34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 193000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 8053 |
| 3 | 20231120 | 192900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20231120 | 192800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20231120 | 192700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20231120 | 192600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20231120 | 192500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20231120 | 192400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20231120 | 192300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20231120 | 192200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20231120 | 192100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20231120 | 192000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20231120 | 191900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20231120 | 191800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20231120 | 191700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20231120 | 191600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20231120 | 191500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20231120 | 191400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20231120 | 191300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20231120 | 191200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20231120 | 191100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20231120 | 191000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20231120 | 190900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20231120 | 190800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20231120 | 190700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20231120 | 190600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20231120 | 190500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20231120 | 190400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20231120 | 190300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20231120 | 190200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20231120 | 190100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20231120 | 190000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 8053 |
| 33 | 20231120 | 185900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20231120 | 185800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20231120 | 185700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20231120 | 185600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20231120 | 185500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20231120 | 185400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20231120 | 185300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20231120 | 185200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20231120 | 185100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20231120 | 185000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20231120 | 184900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20231120 | 184800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20231120 | 184700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20231120 | 184600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20231120 | 184500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20231120 | 184400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20231120 | 184300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20231120 | 184200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20231120 | 184100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20231120 | 184000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20231120 | 183900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20231120 | 183800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20231120 | 183700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20231120 | 183600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20231120 | 183500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20231120 | 183400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20231120 | 183300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20231120 | 183200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20231120 | 183100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20231120 | 183000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 8053 |
| 63 | 20231120 | 182900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20231120 | 182800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20231120 | 182700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20231120 | 182600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20231120 | 182500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20231120 | 182400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20231120 | 182300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20231120 | 182200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20231120 | 182100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20231120 | 182000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20231120 | 181900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20231120 | 181800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20231120 | 181700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20231120 | 181600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20231120 | 181500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20231120 | 181400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20231120 | 181300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20231120 | 181200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20231120 | 181100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20231120 | 181000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20231120 | 180900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20231120 | 180800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20231120 | 180700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20231120 | 180600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20231120 | 180500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20231120 | 180400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20231120 | 180300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20231120 | 180200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20231120 | 180100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20231120 | 180000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 8053 |
| 93 | 20231120 | 175900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20231120 | 175800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20231120 | 175700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20231120 | 175600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20231120 | 175500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20231120 | 175400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20231120 | 175300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20231120 | 175200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20231120 | 175100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20231120 | 175000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20231120 | 174900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20231120 | 174800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20231120 | 174700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20231120 | 174600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20231120 | 174500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20231120 | 174400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20231120 | 174300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20231120 | 174200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20231120 | 174100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20231120 | 174000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20231120 | 173900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20231120 | 173800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20231120 | 173700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20231120 | 173600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20231120 | 173500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20231120 | 173400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20231120 | 173300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20231120 | 173200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20231120 | 173100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20231120 | 173000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 8053 |
| 123 | 20231120 | 172900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20231120 | 172800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20231120 | 172700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20231120 | 172600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20231120 | 172500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20231120 | 172400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20231120 | 172300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20231120 | 172200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20231120 | 172100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20231120 | 172000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20231120 | 171900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20231120 | 171800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20231120 | 171700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20231120 | 171600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20231120 | 171500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20231120 | 171400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20231120 | 171300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20231120 | 171200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20231120 | 171100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20231120 | 171000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20231120 | 170900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20231120 | 170800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20231120 | 170700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20231120 | 170600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20231120 | 170500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20231120 | 170400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20231120 | 170300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20231120 | 170200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20231120 | 170100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20231120 | 170000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 8053 |
| 153 | 20231120 | 165900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20231120 | 165800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20231120 | 165700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20231120 | 165600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20231120 | 165500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20231120 | 165400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20231120 | 165300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20231120 | 165200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20231120 | 165100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20231120 | 165000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20231120 | 164900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20231120 | 164800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20231120 | 164700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20231120 | 164600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20231120 | 164500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20231120 | 164400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20231120 | 164300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20231120 | 164200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20231120 | 164100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20231120 | 164000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20231120 | 163900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20231120 | 163800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20231120 | 163700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20231120 | 163600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20231120 | 163500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20231120 | 163400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20231120 | 163300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20231120 | 163200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20231120 | 163100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20231120 | 163000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 8053 |
| 183 | 20231120 | 162900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20231120 | 162800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20231120 | 162700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20231120 | 162600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20231120 | 162500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20231120 | 162400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20231120 | 162300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20231120 | 162200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20231120 | 162100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20231120 | 162000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20231120 | 161900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20231120 | 161800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20231120 | 161700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20231120 | 161600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20231120 | 161500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20231120 | 161400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20231120 | 161300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20231120 | 161200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20231120 | 161100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20231120 | 161000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20231120 | 160900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20231120 | 160800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20231120 | 160700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20231120 | 160600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20231120 | 160500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20231120 | 160400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20231120 | 160300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20231120 | 160200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20231120 | 160100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20231120 | 160000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 8053 |
| 213 | 20231120 | 155900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20231120 | 155800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20231120 | 155700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20231120 | 155600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20231120 | 155500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20231120 | 155400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20231120 | 155300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20231120 | 155200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20231120 | 155100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20231120 | 155000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20231120 | 154900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20231120 | 154800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20231120 | 154700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20231120 | 154600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20231120 | 154500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20231120 | 154400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20231120 | 154300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20231120 | 154200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20231120 | 154100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20231120 | 154000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20231120 | 153900 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20231120 | 153800 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20231120 | 153700 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20231120 | 153600 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20231120 | 153500 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20231120 | 153400 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20231120 | 153300 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20231120 | 153200 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20231120 | 153100 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20231120 | 153000 | 42834114600 | 32350 | 32350 | 32350 | 32350 | 16106 |
| 243 | 20231120 | 152900 | 42573600050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20231120 | 152800 | 42573600050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20231120 | 152700 | 42573600050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20231120 | 152600 | 42573600050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 247 | 20231120 | 152500 | 42573600050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20231120 | 152400 | 42573600050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 249 | 20231120 | 152300 | 42573600050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 250 | 20231120 | 152200 | 42573600050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 251 | 20231120 | 152100 | 42573600050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 252 | 20231120 | 152000 | 42573600050 | 32350 | 32350 | 32350 | 32350 | 0 |
| 253 | 20231120 | 151900 | 42573600050 | 32350 | 32400 | 32400 | 32300 | 2353 |
| 254 | 20231120 | 151800 | 42497486050 | 32400 | 32350 | 32400 | 32300 | 1003 |
| 255 | 20231120 | 151700 | 42465039700 | 32400 | 32400 | 32400 | 32350 | 1166 |
| 256 | 20231120 | 151600 | 42427319200 | 32400 | 32300 | 32400 | 32250 | 2794 |
| 257 | 20231120 | 151500 | 42337062750 | 32250 | 32250 | 32300 | 32200 | 5576 |
| 258 | 20231120 | 151400 | 42157315950 | 32250 | 32400 | 32400 | 32250 | 5688 |
| 259 | 20231120 | 151300 | 41973460650 | 32350 | 32350 | 32450 | 32350 | 2163 |
| 260 | 20231120 | 151200 | 41903424450 | 32400 | 32450 | 32450 | 32350 | 2692 |
| 261 | 20231120 | 151100 | 41816205400 | 32450 | 32500 | 32500 | 32400 | 944 |
| 262 | 20231120 | 151000 | 41785572600 | 32450 | 32500 | 32500 | 32450 | 1173 |
| 263 | 20231120 | 150900 | 41747502300 | 32500 | 32500 | 32500 | 32450 | 831 |
| 264 | 20231120 | 150800 | 41720527400 | 32500 | 32550 | 32550 | 32450 | 2580 |
| 265 | 20231120 | 150700 | 41636679650 | 32500 | 32550 | 32600 | 32500 | 554 |
| 266 | 20231120 | 150600 | 41618650550 | 32550 | 32550 | 32600 | 32550 | 1544 |
| 267 | 20231120 | 150500 | 41568340300 | 32550 | 32550 | 32600 | 32550 | 838 |
| 268 | 20231120 | 150400 | 41541063100 | 32550 | 32550 | 32550 | 32550 | 564 |
| 269 | 20231120 | 150300 | 41522704900 | 32550 | 32550 | 32550 | 32500 | 853 |
| 270 | 20231120 | 150200 | 41494943300 | 32550 | 32600 | 32600 | 32500 | 394 |
| 271 | 20231120 | 150100 | 41482124050 | 32550 | 32600 | 32650 | 32550 | 1122 |
| 272 | 20231120 | 150000 | 41445594800 | 32550 | 32600 | 32650 | 32550 | 1183 |
| 273 | 20231120 | 145900 | 41407038700 | 32650 | 32550 | 32650 | 32550 | 1173 |
| 274 | 20231120 | 145800 | 41368796700 | 32600 | 32650 | 32650 | 32550 | 1588 |
| 275 | 20231120 | 145700 | 41317028400 | 32650 | 32650 | 32650 | 32600 | 256 |
| 276 | 20231120 | 145600 | 41308681750 | 32600 | 32650 | 32650 | 32600 | 449 |
| 277 | 20231120 | 145500 | 41294026600 | 32650 | 32650 | 32650 | 32600 | 281 |
| 278 | 20231120 | 145400 | 41284865000 | 32650 | 32650 | 32650 | 32600 | 396 |
| 279 | 20231120 | 145300 | 41271940550 | 32650 | 32700 | 32700 | 32600 | 829 |
| 280 | 20231120 | 145200 | 41244871450 | 32650 | 32650 | 32750 | 32650 | 4730 |
| 281 | 20231120 | 145100 | 41090248850 | 32650 | 32600 | 32650 | 32550 | 799 |
| 282 | 20231120 | 145000 | 41064195000 | 32600 | 32550 | 32600 | 32550 | 1118 |
| 283 | 20231120 | 144900 | 41027798050 | 32550 | 32550 | 32550 | 32500 | 158 |
| 284 | 20231120 | 144800 | 41022655900 | 32550 | 32550 | 32550 | 32500 | 744 |
| 285 | 20231120 | 144700 | 40998441950 | 32550 | 32550 | 32550 | 32500 | 109 |
| 286 | 20231120 | 144600 | 40994895500 | 32550 | 32500 | 32550 | 32500 | 343 |
| 287 | 20231120 | 144500 | 40983745650 | 32550 | 32550 | 32550 | 32500 | 651 |
| 288 | 20231120 | 144400 | 40962562950 | 32550 | 32500 | 32550 | 32450 | 678 |
| 289 | 20231120 | 144300 | 40940528000 | 32500 | 32500 | 32500 | 32450 | 1447 |
| 290 | 20231120 | 144200 | 40893559050 | 32500 | 32500 | 32550 | 32500 | 302 |
| 291 | 20231120 | 144100 | 40883741650 | 32500 | 32500 | 32500 | 32450 | 440 |
| 292 | 20231120 | 144000 | 40869447050 | 32500 | 32550 | 32550 | 32500 | 450 |
| 293 | 20231120 | 143900 | 40854821100 | 32550 | 32550 | 32550 | 32500 | 358 |
| 294 | 20231120 | 143800 | 40843172250 | 32550 | 32500 | 32550 | 32500 | 228 |
| 295 | 20231120 | 143700 | 40835753800 | 32550 | 32550 | 32550 | 32500 | 795 |
| 296 | 20231120 | 143600 | 40809901600 | 32550 | 32500 | 32550 | 32500 | 738 |
| 297 | 20231120 | 143500 | 40785906150 | 32500 | 32550 | 32600 | 32500 | 512 |
| 298 | 20231120 | 143400 | 40769256350 | 32550 | 32550 | 32550 | 32500 | 424 |
| 299 | 20231120 | 143300 | 40755457100 | 32600 | 32550 | 32600 | 32500 | 474 |
| 300 | 20231120 | 143200 | 40740026450 | 32600 | 32550 | 32600 | 32550 | 1031 |
| 301 | 20231120 | 143100 | 40706422000 | 32600 | 32650 | 32650 | 32550 | 1179 |
| 302 | 20231120 | 143000 | 40668013750 | 32600 | 32600 | 32700 | 32550 | 3032 |
| 303 | 20231120 | 142900 | 40569081250 | 32600 | 32550 | 32600 | 32550 | 341 |
| 304 | 20231120 | 142800 | 40557979150 | 32600 | 32700 | 32700 | 32500 | 2848 |
| 305 | 20231120 | 142700 | 40465150900 | 32700 | 32650 | 32700 | 32650 | 840 |
| 306 | 20231120 | 142600 | 40437724700 | 32650 | 32700 | 32750 | 32600 | 2307 |
| 307 | 20231120 | 142500 | 40362383500 | 32700 | 32600 | 32750 | 32600 | 2581 |
| 308 | 20231120 | 142400 | 40278044100 | 32550 | 32550 | 32600 | 32550 | 686 |
| 309 | 20231120 | 142300 | 40255705050 | 32550 | 32600 | 32650 | 32550 | 584 |
| 310 | 20231120 | 142200 | 40236683550 | 32650 | 32650 | 32650 | 32600 | 635 |
| 311 | 20231120 | 142100 | 40215976650 | 32650 | 32650 | 32650 | 32550 | 856 |
| 312 | 20231120 | 142000 | 40188075300 | 32650 | 32700 | 32700 | 32600 | 493 |
| 313 | 20231120 | 141900 | 40171978450 | 32700 | 32650 | 32750 | 32650 | 2945 |
| 314 | 20231120 | 141800 | 40075751800 | 32650 | 32600 | 32650 | 32600 | 1287 |
| 315 | 20231120 | 141700 | 40033736050 | 32650 | 32600 | 32650 | 32550 | 1052 |
| 316 | 20231120 | 141600 | 39999446000 | 32600 | 32550 | 32600 | 32500 | 665 |
| 317 | 20231120 | 141500 | 39977783500 | 32550 | 32500 | 32550 | 32450 | 252 |
| 318 | 20231120 | 141400 | 39969593050 | 32500 | 32550 | 32550 | 32450 | 902 |
| 319 | 20231120 | 141300 | 39940290400 | 32550 | 32500 | 32550 | 32450 | 2084 |
| 320 | 20231120 | 141200 | 39872590550 | 32500 | 32500 | 32500 | 32450 | 306 |
| 321 | 20231120 | 141100 | 39862650700 | 32450 | 32450 | 32500 | 32450 | 200 |
| 322 | 20231120 | 141000 | 39856160400 | 32450 | 32450 | 32450 | 32400 | 549 |
| 323 | 20231120 | 140900 | 39838359600 | 32450 | 32450 | 32500 | 32450 | 322 |
| 324 | 20231120 | 140800 | 39827910650 | 32500 | 32450 | 32500 | 32450 | 426 |
| 325 | 20231120 | 140700 | 39814071650 | 32500 | 32500 | 32500 | 32450 | 653 |
| 326 | 20231120 | 140600 | 39792877500 | 32500 | 32450 | 32500 | 32450 | 397 |
| 327 | 20231120 | 140500 | 39779994000 | 32450 | 32500 | 32550 | 32400 | 1246 |
| 328 | 20231120 | 140400 | 39739565600 | 32550 | 32550 | 32550 | 32500 | 372 |
| 329 | 20231120 | 140300 | 39727475450 | 32500 | 32550 | 32550 | 32500 | 11 |
| 330 | 20231120 | 140200 | 39727117900 | 32550 | 32550 | 32550 | 32500 | 112 |
| 331 | 20231120 | 140100 | 39723477350 | 32500 | 32600 | 32600 | 32500 | 123 |
| 332 | 20231120 | 140000 | 39719477950 | 32600 | 32600 | 32600 | 32550 | 388 |
| 333 | 20231120 | 135900 | 39706847750 | 32600 | 32600 | 32600 | 32550 | 240 |
| 334 | 20231120 | 135800 | 39699032350 | 32600 | 32550 | 32650 | 32550 | 426 |
| 335 | 20231120 | 135700 | 39685152950 | 32600 | 32550 | 32650 | 32550 | 2303 |
| 336 | 20231120 | 135600 | 39610118950 | 32550 | 32550 | 32550 | 32500 | 100 |
| 337 | 20231120 | 135500 | 39606867700 | 32500 | 32550 | 32550 | 32500 | 53 |
| 338 | 20231120 | 135400 | 39605143400 | 32550 | 32450 | 32550 | 32450 | 1387 |
| 339 | 20231120 | 135300 | 39560091800 | 32450 | 32450 | 32450 | 32400 | 1315 |
| 340 | 20231120 | 135200 | 39517438800 | 32400 | 32400 | 32450 | 32400 | 111 |
| 341 | 20231120 | 135100 | 39513842050 | 32450 | 32500 | 32500 | 32400 | 320 |
| 342 | 20231120 | 135000 | 39503451000 | 32500 | 32500 | 32500 | 32400 | 317 |
| 343 | 20231120 | 134900 | 39493170550 | 32500 | 32450 | 32500 | 32400 | 527 |
| 344 | 20231120 | 134800 | 39476086850 | 32500 | 32450 | 32500 | 32400 | 743 |
| 345 | 20231120 | 134700 | 39451989450 | 32400 | 32400 | 32450 | 32350 | 671 |
| 346 | 20231120 | 134600 | 39430246250 | 32400 | 32450 | 32500 | 32400 | 2284 |
| 347 | 20231120 | 134500 | 39356217800 | 32500 | 32500 | 32550 | 32450 | 343 |
| 348 | 20231120 | 134400 | 39345075200 | 32500 | 32500 | 32550 | 32500 | 319 |
| 349 | 20231120 | 134300 | 39334707250 | 32500 | 32550 | 32550 | 32500 | 81 |
| 350 | 20231120 | 134200 | 39332074550 | 32550 | 32600 | 32600 | 32550 | 516 |
| 351 | 20231120 | 134100 | 39315277000 | 32600 | 32500 | 32600 | 32400 | 3892 |
| 352 | 20231120 | 134000 | 39188862500 | 32550 | 32550 | 32550 | 32500 | 425 |
| 353 | 20231120 | 133900 | 39175028950 | 32550 | 32550 | 32550 | 32500 | 550 |
| 354 | 20231120 | 133800 | 39157127450 | 32550 | 32450 | 32550 | 32450 | 962 |
| 355 | 20231120 | 133700 | 39125861450 | 32500 | 32450 | 32500 | 32400 | 1097 |
| 356 | 20231120 | 133600 | 39090264000 | 32450 | 32400 | 32450 | 32400 | 309 |
| 357 | 20231120 | 133500 | 39080245800 | 32450 | 32350 | 32450 | 32350 | 656 |
| 358 | 20231120 | 133400 | 39058996000 | 32400 | 32450 | 32450 | 32350 | 3858 |
| 359 | 20231120 | 133300 | 38934126100 | 32450 | 32550 | 32600 | 32400 | 3934 |
| 360 | 20231120 | 133200 | 38806410000 | 32600 | 32600 | 32600 | 32550 | 1270 |
| 361 | 20231120 | 133100 | 38765064450 | 32600 | 32550 | 32650 | 32550 | 262 |
| 362 | 20231120 | 133000 | 38756525000 | 32650 | 32600 | 32650 | 32550 | 1033 |
| 363 | 20231120 | 132900 | 38722859150 | 32650 | 32650 | 32650 | 32550 | 392 |
| 364 | 20231120 | 132800 | 38710075400 | 32600 | 32650 | 32650 | 32550 | 892 |
| 365 | 20231120 | 132700 | 38680988400 | 32650 | 32650 | 32750 | 32600 | 1040 |
| 366 | 20231120 | 132600 | 38647004750 | 32650 | 32700 | 32750 | 32550 | 2462 |
| 367 | 20231120 | 132500 | 38566673400 | 32700 | 32750 | 32850 | 32700 | 3316 |
| 368 | 20231120 | 132400 | 38458033900 | 32700 | 32650 | 32750 | 32600 | 1508 |
| 369 | 20231120 | 132300 | 38408764350 | 32650 | 32550 | 32650 | 32550 | 1425 |
| 370 | 20231120 | 132200 | 38362292300 | 32600 | 32600 | 32600 | 32550 | 47 |
| 371 | 20231120 | 132100 | 38360761950 | 32600 | 32600 | 32600 | 32550 | 64 |
| 372 | 20231120 | 132000 | 38358678400 | 32600 | 32550 | 32600 | 32550 | 230 |
| 373 | 20231120 | 131900 | 38351191750 | 32600 | 32500 | 32600 | 32450 | 1300 |
| 374 | 20231120 | 131800 | 38308907050 | 32550 | 32500 | 32550 | 32500 | 762 |
| 375 | 20231120 | 131700 | 38284137050 | 32550 | 32500 | 32550 | 32500 | 478 |
| 376 | 20231120 | 131600 | 38268601600 | 32550 | 32550 | 32550 | 32500 | 25 |
| 377 | 20231120 | 131500 | 38267788650 | 32550 | 32450 | 32550 | 32450 | 848 |
| 378 | 20231120 | 131400 | 38240238700 | 32500 | 32450 | 32500 | 32450 | 298 |
| 379 | 20231120 | 131300 | 38230565300 | 32450 | 32450 | 32500 | 32450 | 373 |
| 380 | 20231120 | 131200 | 38218460900 | 32450 | 32350 | 32450 | 32300 | 6242 |
| 381 | 20231120 | 131100 | 38016616750 | 32350 | 32450 | 32500 | 32350 | 5442 |
| 382 | 20231120 | 131000 | 37840177900 | 32450 | 32500 | 32500 | 32450 | 1750 |
| 383 | 20231120 | 130900 | 37783328950 | 32550 | 32550 | 32550 | 32550 | 501 |
| 384 | 20231120 | 130800 | 37767021400 | 32550 | 32500 | 32550 | 32450 | 232 |
| 385 | 20231120 | 130700 | 37759482750 | 32450 | 32500 | 32550 | 32450 | 866 |
| 386 | 20231120 | 130600 | 37731339400 | 32500 | 32550 | 32550 | 32500 | 334 |
| 387 | 20231120 | 130500 | 37720483500 | 32550 | 32600 | 32600 | 32500 | 1031 |
| 388 | 20231120 | 130400 | 37686931000 | 32550 | 32600 | 32600 | 32550 | 57 |
| 389 | 20231120 | 130300 | 37685073350 | 32600 | 32600 | 32600 | 32550 | 227 |
| 390 | 20231120 | 130200 | 37677678150 | 32600 | 32550 | 32600 | 32550 | 98 |
| 391 | 20231120 | 130100 | 37674486750 | 32600 | 32550 | 32600 | 32550 | 1123 |
| 392 | 20231120 | 130000 | 37637932700 | 32550 | 32500 | 32550 | 32500 | 79 |
| 393 | 20231120 | 125900 | 37635364000 | 32500 | 32550 | 32550 | 32500 | 657 |
| 394 | 20231120 | 125800 | 37614010050 | 32550 | 32550 | 32550 | 32500 | 224 |
| 395 | 20231120 | 125700 | 37606729400 | 32550 | 32500 | 32550 | 32450 | 1227 |
| 396 | 20231120 | 125600 | 37566855850 | 32500 | 32600 | 32600 | 32450 | 1191 |
| 397 | 20231120 | 125500 | 37528154400 | 32500 | 32550 | 32600 | 32500 | 228 |
| 398 | 20231120 | 125400 | 37520744100 | 32550 | 32550 | 32600 | 32500 | 182 |
| 399 | 20231120 | 125300 | 37514822500 | 32600 | 32550 | 32650 | 32500 | 2478 |
| 400 | 20231120 | 125200 | 37434139700 | 32600 | 32550 | 32600 | 32550 | 521 |
| 401 | 20231120 | 125100 | 37417163700 | 32600 | 32600 | 32600 | 32550 | 66 |
| 402 | 20231120 | 125000 | 37415015100 | 32600 | 32650 | 32650 | 32550 | 433 |
| 403 | 20231120 | 124900 | 37400906100 | 32650 | 32600 | 32650 | 32600 | 47 |
| 404 | 20231120 | 124800 | 37399372650 | 32600 | 32600 | 32650 | 32500 | 2926 |
| 405 | 20231120 | 124700 | 37304152000 | 32650 | 32650 | 32650 | 32550 | 698 |
| 406 | 20231120 | 124600 | 37281416700 | 32600 | 32600 | 32650 | 32600 | 228 |
| 407 | 20231120 | 124500 | 37273983750 | 32600 | 32550 | 32600 | 32500 | 1934 |
| 408 | 20231120 | 124400 | 37211019650 | 32550 | 32550 | 32600 | 32550 | 1250 |
| 409 | 20231120 | 124300 | 37170276500 | 32550 | 32550 | 32600 | 32550 | 1551 |
| 410 | 20231120 | 124200 | 37119765250 | 32600 | 32600 | 32600 | 32550 | 399 |
| 411 | 20231120 | 124100 | 37106764750 | 32600 | 32650 | 32650 | 32600 | 410 |
| 412 | 20231120 | 124000 | 37093395600 | 32650 | 32700 | 32700 | 32550 | 426 |
| 413 | 20231120 | 123900 | 37079504100 | 32700 | 32650 | 32700 | 32650 | 594 |
| 414 | 20231120 | 123800 | 37060104700 | 32650 | 32550 | 32650 | 32450 | 11046 |
| 415 | 20231120 | 123700 | 36700771000 | 32550 | 32600 | 32650 | 32550 | 1503 |
| 416 | 20231120 | 123600 | 36651809400 | 32650 | 32600 | 32650 | 32600 | 1091 |
| 417 | 20231120 | 123500 | 36616242200 | 32600 | 32600 | 32650 | 32550 | 2343 |
| 418 | 20231120 | 123400 | 36539864200 | 32600 | 32700 | 32700 | 32600 | 2510 |
| 419 | 20231120 | 123300 | 36457910100 | 32700 | 32800 | 32800 | 32650 | 2309 |
| 420 | 20231120 | 123200 | 36382354200 | 32750 | 32800 | 32850 | 32750 | 451 |
| 421 | 20231120 | 123100 | 36367568300 | 32800 | 32800 | 32800 | 32750 | 950 |
| 422 | 20231120 | 123000 | 36336422350 | 32800 | 32800 | 32800 | 32750 | 144 |
| 423 | 20231120 | 122900 | 36331700850 | 32800 | 32750 | 32800 | 32750 | 781 |
| 424 | 20231120 | 122800 | 36306118500 | 32800 | 32800 | 32800 | 32750 | 255 |
| 425 | 20231120 | 122700 | 36297759150 | 32800 | 32800 | 32800 | 32750 | 2415 |
| 426 | 20231120 | 122600 | 36218617950 | 32800 | 32800 | 32800 | 32750 | 978 |
| 427 | 20231120 | 122500 | 36186565650 | 32800 | 32700 | 32800 | 32700 | 855 |
| 428 | 20231120 | 122400 | 36158546450 | 32750 | 32750 | 32750 | 32700 | 289 |
| 429 | 20231120 | 122300 | 36149087000 | 32750 | 32750 | 32750 | 32700 | 140 |
| 430 | 20231120 | 122200 | 36144502050 | 32700 | 32700 | 32750 | 32700 | 448 |
| 431 | 20231120 | 122100 | 36129852100 | 32750 | 32700 | 32800 | 32700 | 652 |
| 432 | 20231120 | 122000 | 36108523400 | 32750 | 32700 | 32800 | 32650 | 2673 |
| 433 | 20231120 | 121900 | 36021078350 | 32700 | 32750 | 32800 | 32700 | 2052 |
| 434 | 20231120 | 121800 | 35953919900 | 32750 | 32650 | 32800 | 32600 | 3547 |
| 435 | 20231120 | 121700 | 35838088750 | 32650 | 32900 | 32900 | 32650 | 5495 |
| 436 | 20231120 | 121600 | 35658177350 | 32900 | 32850 | 32950 | 32850 | 1312 |
| 437 | 20231120 | 121500 | 35615025850 | 32850 | 32850 | 32900 | 32800 | 642 |
| 438 | 20231120 | 121400 | 35593963550 | 32850 | 32800 | 32900 | 32800 | 449 |
| 439 | 20231120 | 121300 | 35579220200 | 32800 | 32950 | 32950 | 32800 | 1628 |
| 440 | 20231120 | 121200 | 35525784200 | 32950 | 32900 | 32950 | 32800 | 1066 |
| 441 | 20231120 | 121100 | 35490748800 | 33000 | 32950 | 33000 | 32850 | 2956 |
| 442 | 20231120 | 121000 | 35393507300 | 32900 | 32950 | 32950 | 32900 | 1254 |
| 443 | 20231120 | 120900 | 35352228950 | 32900 | 32950 | 33000 | 32900 | 5586 |
| 444 | 20231120 | 120800 | 35168343750 | 33000 | 33000 | 33050 | 32950 | 2111 |
| 445 | 20231120 | 120700 | 35098694500 | 33050 | 33050 | 33050 | 33000 | 1637 |
| 446 | 20231120 | 120600 | 35044647750 | 33000 | 33050 | 33050 | 33000 | 1781 |
| 447 | 20231120 | 120500 | 34985818600 | 33050 | 33100 | 33100 | 33000 | 962 |
| 448 | 20231120 | 120400 | 34954027400 | 33100 | 33150 | 33200 | 33000 | 4478 |
| 449 | 20231120 | 120300 | 34805847250 | 33200 | 33150 | 33200 | 33100 | 2489 |
| 450 | 20231120 | 120200 | 34723332300 | 33100 | 33100 | 33150 | 33050 | 874 |
| 451 | 20231120 | 120100 | 34694399350 | 33050 | 33050 | 33100 | 33050 | 589 |
| 452 | 20231120 | 120000 | 34674920150 | 33100 | 33050 | 33100 | 33000 | 633 |
| 453 | 20231120 | 115900 | 34653999150 | 33050 | 32900 | 33050 | 32900 | 874 |
| 454 | 20231120 | 115800 | 34625163100 | 32900 | 32850 | 32950 | 32850 | 1146 |
| 455 | 20231120 | 115700 | 34587495500 | 32900 | 32900 | 32950 | 32850 | 344 |
| 456 | 20231120 | 115600 | 34576182750 | 32900 | 32850 | 33050 | 32800 | 2647 |
| 457 | 20231120 | 115500 | 34489120950 | 32850 | 33050 | 33050 | 32850 | 2209 |
| 458 | 20231120 | 115400 | 34416352400 | 33050 | 33100 | 33100 | 32950 | 676 |
| 459 | 20231120 | 115300 | 34394048700 | 33000 | 33150 | 33200 | 32950 | 3448 |
| 460 | 20231120 | 115200 | 34280028850 | 33150 | 33000 | 33150 | 33000 | 1104 |
| 461 | 20231120 | 115100 | 34243500600 | 33000 | 33050 | 33100 | 33000 | 1464 |
| 462 | 20231120 | 115000 | 34195160550 | 33050 | 33050 | 33100 | 33000 | 1739 |
| 463 | 20231120 | 114900 | 34137732150 | 33050 | 33100 | 33100 | 33000 | 1177 |
| 464 | 20231120 | 114800 | 34098845300 | 33050 | 33100 | 33100 | 33000 | 2558 |
| 465 | 20231120 | 114700 | 34014264500 | 33100 | 33050 | 33100 | 33000 | 1341 |
| 466 | 20231120 | 114600 | 33969916900 | 33050 | 33050 | 33100 | 33000 | 2402 |
| 467 | 20231120 | 114500 | 33890538100 | 33100 | 32950 | 33100 | 32900 | 1507 |
| 468 | 20231120 | 114400 | 33840797500 | 32950 | 32950 | 32950 | 32900 | 701 |
| 469 | 20231120 | 114300 | 33817713050 | 32900 | 32950 | 32950 | 32850 | 2106 |
| 470 | 20231120 | 114200 | 33748402200 | 32950 | 32850 | 33000 | 32800 | 2938 |
| 471 | 20231120 | 114100 | 33651614350 | 32850 | 32850 | 32900 | 32750 | 9165 |
| 472 | 20231120 | 114000 | 33350844000 | 32850 | 32950 | 32950 | 32800 | 4888 |
| 473 | 20231120 | 113900 | 33190261750 | 32950 | 33050 | 33050 | 32850 | 4096 |
| 474 | 20231120 | 113800 | 33055390450 | 33050 | 32900 | 33100 | 32900 | 4718 |
| 475 | 20231120 | 113700 | 32899754500 | 32900 | 33050 | 33100 | 32900 | 6180 |
| 476 | 20231120 | 113600 | 32695837500 | 33100 | 33200 | 33200 | 33050 | 1861 |
| 477 | 20231120 | 113500 | 32634253500 | 33150 | 33150 | 33150 | 33000 | 7838 |
| 478 | 20231120 | 113400 | 32374936550 | 33150 | 33200 | 33250 | 33100 | 3963 |
| 479 | 20231120 | 113300 | 32243504150 | 33150 | 33250 | 33300 | 32950 | 23792 |
| 480 | 20231120 | 113200 | 31455809250 | 33300 | 33350 | 33450 | 33250 | 3584 |
| 481 | 20231120 | 113100 | 31336327850 | 33250 | 33400 | 33400 | 33250 | 6433 |
| 482 | 20231120 | 113000 | 31122076650 | 33400 | 33400 | 33450 | 33350 | 6337 |
| 483 | 20231120 | 112900 | 30910519750 | 33450 | 33600 | 33650 | 33450 | 6583 |
| 484 | 20231120 | 112800 | 30689834850 | 33600 | 33550 | 33650 | 33500 | 3014 |
| 485 | 20231120 | 112700 | 30588600500 | 33600 | 33500 | 33650 | 33500 | 3317 |
| 486 | 20231120 | 112600 | 30477327350 | 33550 | 33750 | 33800 | 33500 | 8781 |
| 487 | 20231120 | 112500 | 30182179450 | 33750 | 33850 | 33850 | 33600 | 3480 |
| 488 | 20231120 | 112400 | 30064969750 | 33850 | 33800 | 33900 | 33700 | 2907 |
| 489 | 20231120 | 112300 | 29966767900 | 33800 | 33700 | 33800 | 33700 | 2716 |
| 490 | 20231120 | 112200 | 29875149700 | 33700 | 33700 | 33800 | 33650 | 3357 |
| 491 | 20231120 | 112100 | 29761916550 | 33700 | 33850 | 33850 | 33550 | 8395 |
| 492 | 20231120 | 112000 | 29479130900 | 33850 | 34000 | 34000 | 33800 | 2658 |
| 493 | 20231120 | 111900 | 29389079200 | 34000 | 34050 | 34300 | 33900 | 10486 |
| 494 | 20231120 | 111800 | 29031554050 | 34000 | 33900 | 34050 | 33900 | 6938 |
| 495 | 20231120 | 111700 | 28795722650 | 33950 | 33800 | 33950 | 33700 | 9960 |
| 496 | 20231120 | 111600 | 28459043200 | 33800 | 33800 | 33900 | 33750 | 5983 |
| 497 | 20231120 | 111500 | 28256773000 | 33750 | 33800 | 33900 | 33750 | 5907 |
| 498 | 20231120 | 111400 | 28056966200 | 33800 | 34050 | 34100 | 33750 | 15899 |
| 499 | 20231120 | 111300 | 27518645850 | 34050 | 34150 | 34200 | 33950 | 11203 |
| 500 | 20231120 | 111200 | 27137293100 | 34150 | 34200 | 34250 | 34150 | 5535 |
| 501 | 20231120 | 111100 | 26948154600 | 34200 | 34250 | 34300 | 34200 | 2484 |
| 502 | 20231120 | 111000 | 26863122550 | 34250 | 34200 | 34300 | 34200 | 3082 |
| 503 | 20231120 | 110900 | 26757567950 | 34200 | 34350 | 34400 | 34150 | 5291 |
| 504 | 20231120 | 110800 | 26576421050 | 34350 | 34150 | 34600 | 34100 | 13884 |
| 505 | 20231120 | 110700 | 26098792200 | 34150 | 34300 | 34300 | 34150 | 5841 |
| 506 | 20231120 | 110600 | 25898903500 | 34250 | 34300 | 34450 | 34250 | 5805 |
| 507 | 20231120 | 110500 | 25699643850 | 34300 | 34250 | 34400 | 34250 | 5882 |
| 508 | 20231120 | 110400 | 25497845850 | 34250 | 34400 | 34450 | 34250 | 4870 |
| 509 | 20231120 | 110300 | 25330759850 | 34400 | 34200 | 34550 | 34150 | 12099 |
| 510 | 20231120 | 110200 | 24914780450 | 34250 | 34650 | 34700 | 33950 | 35228 |
| 511 | 20231120 | 110100 | 23703085100 | 34650 | 34350 | 34650 | 34300 | 22435 |
| 512 | 20231120 | 110000 | 22928535400 | 34300 | 34000 | 34350 | 33900 | 22215 |
| 513 | 20231120 | 105900 | 22170502450 | 34050 | 34250 | 34300 | 34000 | 12021 |
| 514 | 20231120 | 105800 | 21760563000 | 34300 | 34050 | 34300 | 34000 | 12072 |
| 515 | 20231120 | 105700 | 21348613700 | 34050 | 34550 | 34550 | 34000 | 24413 |
| 516 | 20231120 | 105600 | 20512073750 | 34500 | 34350 | 34550 | 34250 | 21350 |
| 517 | 20231120 | 105500 | 19777098950 | 34350 | 34100 | 34500 | 33950 | 39729 |
| 518 | 20231120 | 105400 | 18413446250 | 34100 | 34000 | 34150 | 33900 | 12210 |
| 519 | 20231120 | 105300 | 17997692400 | 34000 | 34050 | 34200 | 33850 | 15821 |
| 520 | 20231120 | 105200 | 17459043550 | 34050 | 33950 | 34050 | 33600 | 19296 |
| 521 | 20231120 | 105100 | 16806300700 | 33950 | 33650 | 34000 | 33650 | 21165 |
| 522 | 20231120 | 105000 | 16090577550 | 33700 | 34350 | 34400 | 33350 | 51479 |
| 523 | 20231120 | 104900 | 14351882950 | 34300 | 33950 | 34400 | 33800 | 42300 |
| 524 | 20231120 | 104800 | 12911306900 | 33950 | 33000 | 33950 | 33000 | 62614 |
| 525 | 20231120 | 104700 | 10812164550 | 33000 | 32900 | 33050 | 32850 | 4612 |
| 526 | 20231120 | 104600 | 10660281850 | 32850 | 32850 | 32900 | 32800 | 4076 |
| 527 | 20231120 | 104500 | 10526385650 | 32850 | 33000 | 33100 | 32850 | 8017 |
| 528 | 20231120 | 104400 | 10262060500 | 33000 | 32800 | 33000 | 32700 | 12336 |
| 529 | 20231120 | 104300 | 9857177250 | 32800 | 33000 | 33250 | 32800 | 17369 |
| 530 | 20231120 | 104200 | 9283932600 | 33150 | 33050 | 33350 | 32800 | 37781 |
| 531 | 20231120 | 104100 | 8035419450 | 33150 | 33000 | 33200 | 32950 | 25777 |
| 532 | 20231120 | 104000 | 7183846950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 533 | 20231120 | 103900 | 7183846950 | 32800 | 32600 | 32850 | 32550 | 16739 |
| 534 | 20231120 | 103800 | 6635760050 | 32550 | 32400 | 32600 | 32350 | 9679 |
| 535 | 20231120 | 103700 | 6321710500 | 32450 | 32400 | 32600 | 32300 | 18746 |
| 536 | 20231120 | 103600 | 5713015650 | 32400 | 32300 | 32550 | 32250 | 18930 |
| 537 | 20231120 | 103500 | 5099336450 | 32300 | 32200 | 32300 | 32100 | 9840 |
| 538 | 20231120 | 103400 | 4782561600 | 32200 | 31900 | 32250 | 31900 | 14457 |
| 539 | 20231120 | 103300 | 4319393150 | 31950 | 31700 | 31950 | 31700 | 7340 |
| 540 | 20231120 | 103200 | 4085975850 | 31700 | 31750 | 31800 | 31700 | 3579 |
| 541 | 20231120 | 103100 | 3972332900 | 31750 | 31650 | 31800 | 31650 | 3691 |
| 542 | 20231120 | 103000 | 3855195000 | 31650 | 31450 | 31700 | 31450 | 6328 |
| 543 | 20231120 | 102900 | 3655165300 | 31450 | 31500 | 31550 | 31450 | 602 |
| 544 | 20231120 | 102800 | 3636214950 | 31550 | 31500 | 31600 | 31450 | 2364 |
| 545 | 20231120 | 102700 | 3561622950 | 31500 | 31400 | 31550 | 31400 | 7408 |
| 546 | 20231120 | 102600 | 3328376850 | 31350 | 31350 | 31450 | 31300 | 3513 |
| 547 | 20231120 | 102500 | 3218199000 | 31400 | 31350 | 31400 | 31350 | 648 |
| 548 | 20231120 | 102400 | 3197881400 | 31350 | 31400 | 31400 | 31350 | 863 |
| 549 | 20231120 | 102300 | 3170799250 | 31400 | 31300 | 31400 | 31250 | 3035 |
| 550 | 20231120 | 102200 | 3075635550 | 31300 | 31250 | 31350 | 31150 | 2980 |
| 551 | 20231120 | 102100 | 2982491200 | 31250 | 31300 | 31300 | 31250 | 821 |
| 552 | 20231120 | 102000 | 2956828400 | 31300 | 31300 | 31350 | 31250 | 1003 |
| 553 | 20231120 | 101900 | 2925433900 | 31350 | 31250 | 31400 | 31050 | 5674 |
| 554 | 20231120 | 101800 | 2747900450 | 31300 | 31300 | 31350 | 31250 | 2195 |
| 555 | 20231120 | 101700 | 2679196650 | 31250 | 31000 | 31350 | 31000 | 8678 |
| 556 | 20231120 | 101600 | 2409042000 | 31000 | 30950 | 31000 | 30900 | 534 |
| 557 | 20231120 | 101500 | 2392529900 | 30950 | 30900 | 31000 | 30850 | 1839 |
| 558 | 20231120 | 101400 | 2335631500 | 30950 | 30900 | 30950 | 30850 | 2331 |
| 559 | 20231120 | 101300 | 2263641750 | 30950 | 30900 | 30950 | 30900 | 315 |
| 560 | 20231120 | 101200 | 2253894950 | 30900 | 30900 | 30950 | 30900 | 171 |
| 561 | 20231120 | 101100 | 2248604850 | 30950 | 30950 | 30950 | 30900 | 1156 |
| 562 | 20231120 | 101000 | 2212842800 | 30950 | 30950 | 30950 | 30900 | 1484 |
| 563 | 20231120 | 100900 | 2166924450 | 30950 | 30900 | 31000 | 30900 | 1264 |
| 564 | 20231120 | 100800 | 2127795200 | 30900 | 30850 | 31050 | 30850 | 10714 |
| 565 | 20231120 | 100700 | 1795980300 | 30850 | 30800 | 30850 | 30600 | 4443 |
| 566 | 20231120 | 100600 | 1659066900 | 30750 | 30650 | 30750 | 30600 | 2527 |
| 567 | 20231120 | 100500 | 1581537900 | 30650 | 30700 | 30700 | 30650 | 180 |
| 568 | 20231120 | 100400 | 1576017100 | 30700 | 30700 | 30700 | 30650 | 192 |
| 569 | 20231120 | 100300 | 1570128500 | 30700 | 30700 | 30700 | 30700 | 185 |
| 570 | 20231120 | 100200 | 1564449000 | 30700 | 30700 | 30700 | 30700 | 278 |
| 571 | 20231120 | 100100 | 1555914400 | 30700 | 30700 | 30700 | 30650 | 437 |
| 572 | 20231120 | 100000 | 1542513900 | 30750 | 30700 | 30750 | 30700 | 392 |
| 573 | 20231120 | 095900 | 1530478150 | 30700 | 30700 | 30750 | 30700 | 410 |
| 574 | 20231120 | 095800 | 1517889350 | 30700 | 30750 | 30750 | 30700 | 288 |
| 575 | 20231120 | 095700 | 1509036500 | 30750 | 30650 | 30800 | 30550 | 4352 |
| 576 | 20231120 | 095600 | 1375364850 | 30550 | 30600 | 30650 | 30550 | 537 |
| 577 | 20231120 | 095500 | 1358923600 | 30600 | 30550 | 30600 | 30550 | 63 |
| 578 | 20231120 | 095400 | 1356996300 | 30550 | 30550 | 30550 | 30550 | 139 |
| 579 | 20231120 | 095300 | 1352749850 | 30650 | 30650 | 30650 | 30650 | 244 |
| 580 | 20231120 | 095200 | 1345271250 | 30650 | 30700 | 30700 | 30650 | 158 |
| 581 | 20231120 | 095100 | 1340428050 | 30700 | 30650 | 30700 | 30650 | 388 |
| 582 | 20231120 | 095000 | 1328524850 | 30550 | 30650 | 30650 | 30550 | 1052 |
| 583 | 20231120 | 094900 | 1296336100 | 30650 | 30650 | 30650 | 30600 | 285 |
| 584 | 20231120 | 094800 | 1287601100 | 30650 | 30650 | 30650 | 30650 | 27 |
| 585 | 20231120 | 094700 | 1286773550 | 30650 | 30650 | 30700 | 30650 | 1152 |
| 586 | 20231120 | 094600 | 1251424650 | 30650 | 30700 | 30700 | 30650 | 887 |
| 587 | 20231120 | 094500 | 1224238050 | 30700 | 30550 | 30700 | 30550 | 2672 |
| 588 | 20231120 | 094400 | 1142436150 | 30550 | 30550 | 30550 | 30550 | 441 |
| 589 | 20231120 | 094300 | 1128963600 | 30600 | 30550 | 30600 | 30500 | 165 |
| 590 | 20231120 | 094200 | 1123920350 | 30600 | 30500 | 30600 | 30500 | 2211 |
| 591 | 20231120 | 094100 | 1056316850 | 30500 | 30450 | 30550 | 30450 | 874 |
| 592 | 20231120 | 094000 | 1029673700 | 30500 | 30500 | 30500 | 30400 | 644 |
| 593 | 20231120 | 093900 | 1010047150 | 30500 | 30500 | 30500 | 30500 | 305 |
| 594 | 20231120 | 093800 | 1000744650 | 30550 | 30450 | 30550 | 30450 | 620 |
| 595 | 20231120 | 093700 | 981836800 | 30450 | 30450 | 30500 | 30450 | 356 |
| 596 | 20231120 | 093600 | 970988950 | 30450 | 30450 | 30500 | 30450 | 346 |
| 597 | 20231120 | 093500 | 960453200 | 30450 | 30400 | 30500 | 30400 | 1376 |
| 598 | 20231120 | 093400 | 918572650 | 30400 | 30450 | 30450 | 30350 | 799 |
| 599 | 20231120 | 093300 | 894286750 | 30450 | 30450 | 30500 | 30450 | 170 |
| 600 | 20231120 | 093200 | 889106800 | 30450 | 30550 | 30550 | 30450 | 637 |
| 601 | 20231120 | 093100 | 869678750 | 30550 | 30550 | 30550 | 30500 | 537 |
| 602 | 20231120 | 093000 | 853273900 | 30550 | 30500 | 30550 | 30500 | 374 |
| 603 | 20231120 | 092900 | 841848950 | 30500 | 30500 | 30550 | 30450 | 851 |
| 604 | 20231120 | 092800 | 815890850 | 30500 | 30450 | 30550 | 30450 | 1622 |
| 605 | 20231120 | 092700 | 766419700 | 30450 | 30400 | 30500 | 30400 | 940 |
| 606 | 20231120 | 092600 | 737797350 | 30400 | 30350 | 30400 | 30350 | 986 |
| 607 | 20231120 | 092500 | 707831400 | 30350 | 30400 | 30400 | 30300 | 112 |
| 608 | 20231120 | 092400 | 704432100 | 30400 | 30400 | 30400 | 30350 | 327 |
| 609 | 20231120 | 092300 | 694501550 | 30400 | 30400 | 30450 | 30350 | 1689 |
| 610 | 20231120 | 092200 | 643122300 | 30400 | 30250 | 30400 | 30250 | 1336 |
| 611 | 20231120 | 092100 | 602599800 | 30250 | 30250 | 30350 | 30200 | 229 |
| 612 | 20231120 | 092000 | 595661650 | 30250 | 30300 | 30300 | 30250 | 372 |
| 613 | 20231120 | 091900 | 584395400 | 30250 | 30250 | 30300 | 30250 | 383 |
| 614 | 20231120 | 091800 | 572809150 | 30250 | 30250 | 30300 | 30250 | 227 |
| 615 | 20231120 | 091700 | 565940400 | 30250 | 30250 | 30300 | 30200 | 727 |
| 616 | 20231120 | 091600 | 543955500 | 30250 | 30100 | 30300 | 30100 | 2028 |
| 617 | 20231120 | 091500 | 482718600 | 30100 | 30100 | 30100 | 30100 | 245 |
| 618 | 20231120 | 091400 | 475344100 | 30100 | 30050 | 30100 | 30000 | 164 |
| 619 | 20231120 | 091300 | 470412250 | 30000 | 30050 | 30100 | 30000 | 268 |
| 620 | 20231120 | 091200 | 462362850 | 30050 | 30100 | 30100 | 30050 | 214 |
| 621 | 20231120 | 091100 | 455929400 | 30100 | 30150 | 30150 | 30050 | 1190 |
| 622 | 20231120 | 091000 | 420128750 | 30150 | 30100 | 30150 | 30100 | 183 |
| 623 | 20231120 | 090900 | 414616600 | 30100 | 30100 | 30100 | 30100 | 383 |
| 624 | 20231120 | 090800 | 403088300 | 30100 | 30050 | 30100 | 30050 | 283 |
| 625 | 20231120 | 090700 | 394570500 | 30050 | 30000 | 30050 | 30000 | 249 |
| 626 | 20231120 | 090600 | 387094950 | 30000 | 30050 | 30100 | 30000 | 374 |
| 627 | 20231120 | 090500 | 375859300 | 30100 | 30000 | 30100 | 30000 | 876 |
| 628 | 20231120 | 090400 | 349544550 | 30000 | 30100 | 30100 | 30000 | 322 |
| 629 | 20231120 | 090300 | 339880050 | 30050 | 29900 | 30100 | 29900 | 2022 |
| 630 | 20231120 | 090200 | 279207550 | 29900 | 29850 | 30000 | 29850 | 3711 |
| 631 | 20231120 | 090100 | 168230150 | 29850 | 29850 | 29900 | 29850 | 1099 |
| 632 | 20231120 | 090000 | 135424800 | 29900 | 29900 | 29900 | 29800 | 4531 |