34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 193000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 13919 |
| 3 | 20231120 | 192900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20231120 | 192800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20231120 | 192700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20231120 | 192600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20231120 | 192500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20231120 | 192400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20231120 | 192300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20231120 | 192200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20231120 | 192100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20231120 | 192000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20231120 | 191900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20231120 | 191800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20231120 | 191700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20231120 | 191600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20231120 | 191500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20231120 | 191400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20231120 | 191300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20231120 | 191200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20231120 | 191100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20231120 | 191000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20231120 | 190900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20231120 | 190800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20231120 | 190700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20231120 | 190600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20231120 | 190500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20231120 | 190400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20231120 | 190300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20231120 | 190200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20231120 | 190100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20231120 | 190000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 13919 |
| 33 | 20231120 | 185900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20231120 | 185800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20231120 | 185700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20231120 | 185600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20231120 | 185500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20231120 | 185400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20231120 | 185300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20231120 | 185200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20231120 | 185100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20231120 | 185000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20231120 | 184900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20231120 | 184800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20231120 | 184700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20231120 | 184600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20231120 | 184500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20231120 | 184400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20231120 | 184300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20231120 | 184200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20231120 | 184100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20231120 | 184000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20231120 | 183900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20231120 | 183800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20231120 | 183700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20231120 | 183600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20231120 | 183500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20231120 | 183400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20231120 | 183300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20231120 | 183200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20231120 | 183100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20231120 | 183000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 13919 |
| 63 | 20231120 | 182900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20231120 | 182800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20231120 | 182700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20231120 | 182600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20231120 | 182500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20231120 | 182400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20231120 | 182300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20231120 | 182200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20231120 | 182100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20231120 | 182000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20231120 | 181900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20231120 | 181800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20231120 | 181700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20231120 | 181600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20231120 | 181500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20231120 | 181400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20231120 | 181300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20231120 | 181200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20231120 | 181100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20231120 | 181000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20231120 | 180900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20231120 | 180800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20231120 | 180700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20231120 | 180600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20231120 | 180500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20231120 | 180400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20231120 | 180300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20231120 | 180200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20231120 | 180100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20231120 | 180000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 13919 |
| 93 | 20231120 | 175900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20231120 | 175800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20231120 | 175700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20231120 | 175600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20231120 | 175500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20231120 | 175400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20231120 | 175300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20231120 | 175200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20231120 | 175100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20231120 | 175000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20231120 | 174900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20231120 | 174800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20231120 | 174700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20231120 | 174600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20231120 | 174500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20231120 | 174400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20231120 | 174300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20231120 | 174200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20231120 | 174100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20231120 | 174000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20231120 | 173900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20231120 | 173800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20231120 | 173700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20231120 | 173600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20231120 | 173500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20231120 | 173400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20231120 | 173300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20231120 | 173200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20231120 | 173100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20231120 | 173000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 13919 |
| 123 | 20231120 | 172900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20231120 | 172800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20231120 | 172700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20231120 | 172600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20231120 | 172500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20231120 | 172400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20231120 | 172300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20231120 | 172200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20231120 | 172100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20231120 | 172000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20231120 | 171900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20231120 | 171800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20231120 | 171700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20231120 | 171600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20231120 | 171500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20231120 | 171400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20231120 | 171300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20231120 | 171200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20231120 | 171100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20231120 | 171000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20231120 | 170900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20231120 | 170800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20231120 | 170700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20231120 | 170600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20231120 | 170500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20231120 | 170400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20231120 | 170300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20231120 | 170200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20231120 | 170100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20231120 | 170000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 13919 |
| 153 | 20231120 | 165900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20231120 | 165800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20231120 | 165700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20231120 | 165600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20231120 | 165500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20231120 | 165400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20231120 | 165300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20231120 | 165200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20231120 | 165100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20231120 | 165000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20231120 | 164900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20231120 | 164800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20231120 | 164700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20231120 | 164600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20231120 | 164500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20231120 | 164400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20231120 | 164300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20231120 | 164200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20231120 | 164100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20231120 | 164000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20231120 | 163900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20231120 | 163800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20231120 | 163700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20231120 | 163600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20231120 | 163500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20231120 | 163400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20231120 | 163300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20231120 | 163200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20231120 | 163100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20231120 | 163000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 13919 |
| 183 | 20231120 | 162900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20231120 | 162800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20231120 | 162700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20231120 | 162600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20231120 | 162500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20231120 | 162400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20231120 | 162300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20231120 | 162200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20231120 | 162100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20231120 | 162000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20231120 | 161900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20231120 | 161800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20231120 | 161700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20231120 | 161600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20231120 | 161500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20231120 | 161400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20231120 | 161300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20231120 | 161200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20231120 | 161100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20231120 | 161000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20231120 | 160900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20231120 | 160800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20231120 | 160700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20231120 | 160600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20231120 | 160500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20231120 | 160400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20231120 | 160300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20231120 | 160200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20231120 | 160100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20231120 | 160000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 13919 |
| 213 | 20231120 | 155900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20231120 | 155800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20231120 | 155700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20231120 | 155600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20231120 | 155500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20231120 | 155400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20231120 | 155300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20231120 | 155200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20231120 | 155100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20231120 | 155000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20231120 | 154900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20231120 | 154800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20231120 | 154700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20231120 | 154600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20231120 | 154500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20231120 | 154400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20231120 | 154300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20231120 | 154200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 231 | 20231120 | 154100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 232 | 20231120 | 154000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 233 | 20231120 | 153900 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 234 | 20231120 | 153800 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 235 | 20231120 | 153700 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 236 | 20231120 | 153600 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 237 | 20231120 | 153500 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 238 | 20231120 | 153400 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 239 | 20231120 | 153300 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 240 | 20231120 | 153200 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 241 | 20231120 | 153100 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 242 | 20231120 | 153000 | 45749026200 | 41200 | 41200 | 41200 | 41200 | 27838 |
| 243 | 20231120 | 152900 | 45175563400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 244 | 20231120 | 152800 | 45175563400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 245 | 20231120 | 152700 | 45175563400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 246 | 20231120 | 152600 | 45175563400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 247 | 20231120 | 152500 | 45175563400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 248 | 20231120 | 152400 | 45175563400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 249 | 20231120 | 152300 | 45175563400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 250 | 20231120 | 152200 | 45175563400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 251 | 20231120 | 152100 | 45175563400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 252 | 20231120 | 152000 | 45175563400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 253 | 20231120 | 151900 | 45175563400 | 41250 | 41300 | 41300 | 41200 | 5735 |
| 254 | 20231120 | 151800 | 44939044050 | 41300 | 41300 | 41350 | 41250 | 3945 |
| 255 | 20231120 | 151700 | 44776128300 | 41300 | 41350 | 41350 | 41200 | 4547 |
| 256 | 20231120 | 151600 | 44588471300 | 41350 | 41350 | 41400 | 41300 | 3516 |
| 257 | 20231120 | 151500 | 44443166450 | 41350 | 41400 | 41450 | 41350 | 1565 |
| 258 | 20231120 | 151400 | 44378408200 | 41450 | 41500 | 41550 | 41400 | 3962 |
| 259 | 20231120 | 151300 | 44213980650 | 41550 | 41350 | 41600 | 41300 | 3776 |
| 260 | 20231120 | 151200 | 44057420200 | 41350 | 41200 | 41350 | 41150 | 5053 |
| 261 | 20231120 | 151100 | 43849052300 | 41150 | 41200 | 41250 | 41150 | 4912 |
| 262 | 20231120 | 151000 | 43646690900 | 41200 | 41300 | 41300 | 41200 | 4050 |
| 263 | 20231120 | 150900 | 43479657250 | 41300 | 41300 | 41350 | 41250 | 2050 |
| 264 | 20231120 | 150800 | 43395070200 | 41300 | 41350 | 41350 | 41300 | 3514 |
| 265 | 20231120 | 150700 | 43249928200 | 41300 | 41300 | 41350 | 41250 | 2064 |
| 266 | 20231120 | 150600 | 43164694600 | 41300 | 41300 | 41300 | 41250 | 3124 |
| 267 | 20231120 | 150500 | 43035788050 | 41250 | 41250 | 41300 | 41250 | 742 |
| 268 | 20231120 | 150400 | 43005172450 | 41300 | 41300 | 41300 | 41250 | 1792 |
| 269 | 20231120 | 150300 | 42931245550 | 41300 | 41300 | 41350 | 41200 | 2895 |
| 270 | 20231120 | 150200 | 42811763250 | 41250 | 41300 | 41400 | 41250 | 6662 |
| 271 | 20231120 | 150100 | 42536744050 | 41350 | 41500 | 41500 | 41300 | 5614 |
| 272 | 20231120 | 150000 | 42304426800 | 41500 | 41400 | 41500 | 41400 | 1185 |
| 273 | 20231120 | 145900 | 42255298950 | 41450 | 41400 | 41500 | 41400 | 2881 |
| 274 | 20231120 | 145800 | 42135895900 | 41400 | 41400 | 41450 | 41350 | 973 |
| 275 | 20231120 | 145700 | 42095609350 | 41400 | 41450 | 41500 | 41350 | 1915 |
| 276 | 20231120 | 145600 | 42016288550 | 41450 | 41300 | 41450 | 41250 | 3460 |
| 277 | 20231120 | 145500 | 41873283050 | 41300 | 41350 | 41400 | 41200 | 7670 |
| 278 | 20231120 | 145400 | 41556631900 | 41350 | 41600 | 41600 | 41250 | 12586 |
| 279 | 20231120 | 145300 | 41034735800 | 41600 | 41600 | 41650 | 41600 | 1771 |
| 280 | 20231120 | 145200 | 40961057000 | 41650 | 41600 | 41650 | 41600 | 1142 |
| 281 | 20231120 | 145100 | 40913543300 | 41600 | 41650 | 41650 | 41600 | 2729 |
| 282 | 20231120 | 145000 | 40800014000 | 41600 | 41700 | 41700 | 41600 | 3751 |
| 283 | 20231120 | 144900 | 40643714300 | 41700 | 41750 | 41800 | 41700 | 606 |
| 284 | 20231120 | 144800 | 40618433750 | 41750 | 41800 | 41800 | 41700 | 2114 |
| 285 | 20231120 | 144700 | 40530173550 | 41800 | 41800 | 41850 | 41750 | 1346 |
| 286 | 20231120 | 144600 | 40473910600 | 41800 | 41750 | 41800 | 41750 | 900 |
| 287 | 20231120 | 144500 | 40436298350 | 41700 | 41700 | 41750 | 41650 | 829 |
| 288 | 20231120 | 144400 | 40401723200 | 41700 | 41650 | 41700 | 41650 | 1441 |
| 289 | 20231120 | 144300 | 40341681200 | 41650 | 41650 | 41650 | 41650 | 452 |
| 290 | 20231120 | 144200 | 40322855400 | 41650 | 41850 | 41850 | 41600 | 3046 |
| 291 | 20231120 | 144100 | 40195818100 | 41850 | 41800 | 41850 | 41800 | 999 |
| 292 | 20231120 | 144000 | 40154034400 | 41750 | 41650 | 41750 | 41650 | 1200 |
| 293 | 20231120 | 143900 | 40103985000 | 41700 | 41700 | 41700 | 41650 | 413 |
| 294 | 20231120 | 143800 | 40086776350 | 41700 | 41650 | 41700 | 41650 | 323 |
| 295 | 20231120 | 143700 | 40073317150 | 41700 | 41600 | 41700 | 41600 | 1903 |
| 296 | 20231120 | 143600 | 39994092350 | 41600 | 41650 | 41700 | 41600 | 4469 |
| 297 | 20231120 | 143500 | 39808051400 | 41700 | 41750 | 41750 | 41650 | 2618 |
| 298 | 20231120 | 143400 | 39698881350 | 41700 | 41750 | 41800 | 41700 | 5062 |
| 299 | 20231120 | 143300 | 39487581600 | 41750 | 41800 | 41800 | 41750 | 573 |
| 300 | 20231120 | 143200 | 39463653400 | 41800 | 41800 | 41800 | 41750 | 3084 |
| 301 | 20231120 | 143100 | 39334747300 | 41800 | 41800 | 41850 | 41800 | 1744 |
| 302 | 20231120 | 143000 | 39261800600 | 41800 | 41850 | 41900 | 41800 | 954 |
| 303 | 20231120 | 142900 | 39221877600 | 41850 | 41900 | 41900 | 41850 | 1167 |
| 304 | 20231120 | 142800 | 39173012850 | 41900 | 41900 | 41950 | 41850 | 1183 |
| 305 | 20231120 | 142700 | 39123490100 | 41950 | 41900 | 41950 | 41850 | 774 |
| 306 | 20231120 | 142600 | 39091066400 | 41900 | 41850 | 41900 | 41850 | 277 |
| 307 | 20231120 | 142500 | 39079465900 | 41850 | 41900 | 41900 | 41800 | 821 |
| 308 | 20231120 | 142400 | 39045117950 | 41850 | 41950 | 41950 | 41850 | 4154 |
| 309 | 20231120 | 142300 | 38871189000 | 41900 | 41950 | 42000 | 41900 | 1458 |
| 310 | 20231120 | 142200 | 38810047500 | 41900 | 41950 | 41950 | 41900 | 902 |
| 311 | 20231120 | 142100 | 38772239500 | 41950 | 41950 | 42000 | 41950 | 601 |
| 312 | 20231120 | 142000 | 38747025800 | 41950 | 42000 | 42000 | 41950 | 1042 |
| 313 | 20231120 | 141900 | 38703305350 | 41950 | 42000 | 42050 | 41950 | 1678 |
| 314 | 20231120 | 141800 | 38632840900 | 42000 | 42050 | 42100 | 42000 | 925 |
| 315 | 20231120 | 141700 | 38593960450 | 42050 | 42100 | 42100 | 42050 | 409 |
| 316 | 20231120 | 141600 | 38576756750 | 42100 | 42050 | 42100 | 42050 | 1511 |
| 317 | 20231120 | 141500 | 38513175550 | 42100 | 42100 | 42150 | 42100 | 818 |
| 318 | 20231120 | 141400 | 38478737100 | 42100 | 42150 | 42150 | 42100 | 587 |
| 319 | 20231120 | 141300 | 38454010600 | 42200 | 42150 | 42200 | 42150 | 512 |
| 320 | 20231120 | 141200 | 38432420450 | 42150 | 42100 | 42200 | 42100 | 549 |
| 321 | 20231120 | 141100 | 38409282950 | 42100 | 42150 | 42200 | 42100 | 960 |
| 322 | 20231120 | 141000 | 38368844500 | 42150 | 42250 | 42250 | 42150 | 1814 |
| 323 | 20231120 | 140900 | 38292338850 | 42250 | 42300 | 42300 | 42250 | 1277 |
| 324 | 20231120 | 140800 | 38238379900 | 42300 | 42300 | 42300 | 42250 | 1814 |
| 325 | 20231120 | 140700 | 38161683350 | 42300 | 42300 | 42350 | 42250 | 2966 |
| 326 | 20231120 | 140600 | 38036155100 | 42250 | 42350 | 42400 | 42250 | 2383 |
| 327 | 20231120 | 140500 | 37935288700 | 42350 | 42350 | 42400 | 42300 | 3483 |
| 328 | 20231120 | 140400 | 37787768950 | 42350 | 42300 | 42350 | 42200 | 2531 |
| 329 | 20231120 | 140300 | 37680725450 | 42300 | 42150 | 42300 | 42150 | 2928 |
| 330 | 20231120 | 140200 | 37557168500 | 42150 | 42150 | 42200 | 42100 | 684 |
| 331 | 20231120 | 140100 | 37528335300 | 42150 | 42150 | 42150 | 42100 | 543 |
| 332 | 20231120 | 140000 | 37505452600 | 42100 | 42100 | 42100 | 42050 | 383 |
| 333 | 20231120 | 135900 | 37489332300 | 42100 | 42200 | 42200 | 42050 | 1710 |
| 334 | 20231120 | 135800 | 37417338950 | 42200 | 42250 | 42250 | 42150 | 2363 |
| 335 | 20231120 | 135700 | 37317561850 | 42200 | 42100 | 42250 | 42100 | 1394 |
| 336 | 20231120 | 135600 | 37258697850 | 42100 | 42050 | 42100 | 42050 | 812 |
| 337 | 20231120 | 135500 | 37224519250 | 42050 | 42000 | 42100 | 42000 | 895 |
| 338 | 20231120 | 135400 | 37186911100 | 42100 | 42200 | 42200 | 42000 | 3730 |
| 339 | 20231120 | 135300 | 37030031200 | 42200 | 42150 | 42250 | 42100 | 3320 |
| 340 | 20231120 | 135200 | 36890035100 | 42150 | 42250 | 42300 | 42100 | 3533 |
| 341 | 20231120 | 135100 | 36740976600 | 42300 | 41950 | 42350 | 41950 | 15675 |
| 342 | 20231120 | 135000 | 36080338400 | 41900 | 41900 | 41950 | 41900 | 2386 |
| 343 | 20231120 | 134900 | 35980319050 | 41950 | 41900 | 41950 | 41900 | 493 |
| 344 | 20231120 | 134800 | 35959652200 | 41900 | 41900 | 41950 | 41900 | 890 |
| 345 | 20231120 | 134700 | 35922353250 | 41900 | 41850 | 41950 | 41850 | 338 |
| 346 | 20231120 | 134600 | 35908188950 | 41850 | 41900 | 41900 | 41850 | 162 |
| 347 | 20231120 | 134500 | 35901401250 | 41850 | 41900 | 41950 | 41850 | 2213 |
| 348 | 20231120 | 134400 | 35808716800 | 41900 | 41900 | 41900 | 41850 | 792 |
| 349 | 20231120 | 134300 | 35775532050 | 41900 | 41900 | 41900 | 41850 | 295 |
| 350 | 20231120 | 134200 | 35763180600 | 41850 | 41900 | 41900 | 41850 | 649 |
| 351 | 20231120 | 134100 | 35735988400 | 41900 | 41900 | 41900 | 41850 | 406 |
| 352 | 20231120 | 134000 | 35718982000 | 41900 | 41900 | 41900 | 41850 | 567 |
| 353 | 20231120 | 133900 | 35695228250 | 41900 | 41800 | 41900 | 41800 | 367 |
| 354 | 20231120 | 133800 | 35679879600 | 41800 | 41850 | 41900 | 41800 | 366 |
| 355 | 20231120 | 133700 | 35664563350 | 41850 | 41850 | 41900 | 41850 | 568 |
| 356 | 20231120 | 133600 | 35640791400 | 41850 | 41900 | 41900 | 41850 | 1093 |
| 357 | 20231120 | 133500 | 35595049100 | 41900 | 41900 | 41950 | 41850 | 609 |
| 358 | 20231120 | 133400 | 35569526550 | 41900 | 41900 | 41950 | 41900 | 1287 |
| 359 | 20231120 | 133300 | 35515597900 | 41900 | 41900 | 41950 | 41850 | 897 |
| 360 | 20231120 | 133200 | 35478013600 | 41900 | 41900 | 41950 | 41850 | 463 |
| 361 | 20231120 | 133100 | 35458626000 | 41900 | 41900 | 41950 | 41900 | 1659 |
| 362 | 20231120 | 133000 | 35389108450 | 41950 | 41850 | 41950 | 41850 | 1384 |
| 363 | 20231120 | 132900 | 35331119150 | 41850 | 41950 | 41950 | 41850 | 760 |
| 364 | 20231120 | 132800 | 35299262350 | 41900 | 41850 | 41950 | 41800 | 3169 |
| 365 | 20231120 | 132700 | 35166478500 | 41900 | 41850 | 41900 | 41800 | 523 |
| 366 | 20231120 | 132600 | 35144589900 | 41800 | 41750 | 41800 | 41700 | 1352 |
| 367 | 20231120 | 132500 | 35088149350 | 41750 | 41700 | 41750 | 41700 | 371 |
| 368 | 20231120 | 132400 | 35072672300 | 41700 | 41750 | 41750 | 41700 | 683 |
| 369 | 20231120 | 132300 | 35044162400 | 41750 | 41900 | 41900 | 41750 | 2578 |
| 370 | 20231120 | 132200 | 34936235700 | 41950 | 41950 | 41950 | 41900 | 703 |
| 371 | 20231120 | 132100 | 34906756550 | 41900 | 41900 | 41950 | 41850 | 2423 |
| 372 | 20231120 | 132000 | 34805291100 | 41900 | 41900 | 41900 | 41850 | 1742 |
| 373 | 20231120 | 131900 | 34732314450 | 41900 | 41800 | 41900 | 41800 | 3507 |
| 374 | 20231120 | 131800 | 34585486050 | 41800 | 41800 | 41850 | 41750 | 2304 |
| 375 | 20231120 | 131700 | 34489179750 | 41800 | 41700 | 41800 | 41700 | 1043 |
| 376 | 20231120 | 131600 | 34445647500 | 41700 | 41750 | 41750 | 41700 | 836 |
| 377 | 20231120 | 131500 | 34410754000 | 41750 | 41700 | 41800 | 41700 | 742 |
| 378 | 20231120 | 131400 | 34379751600 | 41700 | 41800 | 41800 | 41700 | 725 |
| 379 | 20231120 | 131300 | 34349463750 | 41800 | 41850 | 41850 | 41800 | 2908 |
| 380 | 20231120 | 131200 | 34227832350 | 41850 | 41800 | 41850 | 41750 | 2702 |
| 381 | 20231120 | 131100 | 34114869500 | 41750 | 41700 | 41800 | 41700 | 1862 |
| 382 | 20231120 | 131000 | 34037176400 | 41700 | 41650 | 41750 | 41600 | 1589 |
| 383 | 20231120 | 130900 | 33970965500 | 41550 | 41500 | 41600 | 41500 | 1588 |
| 384 | 20231120 | 130800 | 33904973750 | 41450 | 41500 | 41550 | 41450 | 836 |
| 385 | 20231120 | 130700 | 33870286450 | 41500 | 41500 | 41550 | 41500 | 561 |
| 386 | 20231120 | 130600 | 33847003400 | 41550 | 41500 | 41550 | 41500 | 958 |
| 387 | 20231120 | 130500 | 33807243450 | 41500 | 41550 | 41550 | 41500 | 391 |
| 388 | 20231120 | 130400 | 33791011200 | 41550 | 41550 | 41550 | 41500 | 327 |
| 389 | 20231120 | 130300 | 33777424800 | 41550 | 41550 | 41550 | 41500 | 242 |
| 390 | 20231120 | 130200 | 33767373200 | 41500 | 41450 | 41500 | 41450 | 1059 |
| 391 | 20231120 | 130100 | 33723431650 | 41500 | 41550 | 41550 | 41450 | 1164 |
| 392 | 20231120 | 130000 | 33675102800 | 41550 | 41550 | 41550 | 41500 | 577 |
| 393 | 20231120 | 125900 | 33651156650 | 41550 | 41550 | 41550 | 41500 | 139 |
| 394 | 20231120 | 125800 | 33645384200 | 41550 | 41500 | 41550 | 41450 | 503 |
| 395 | 20231120 | 125700 | 33624499900 | 41500 | 41500 | 41550 | 41450 | 500 |
| 396 | 20231120 | 125600 | 33603750650 | 41500 | 41450 | 41500 | 41350 | 424 |
| 397 | 20231120 | 125500 | 33586161000 | 41350 | 41300 | 41450 | 41300 | 2114 |
| 398 | 20231120 | 125400 | 33498773750 | 41300 | 41400 | 41450 | 41200 | 8501 |
| 399 | 20231120 | 125300 | 33147656650 | 41400 | 41400 | 41450 | 41350 | 3433 |
| 400 | 20231120 | 125200 | 33005496050 | 41400 | 41450 | 41450 | 41400 | 1916 |
| 401 | 20231120 | 125100 | 32926137050 | 41450 | 41400 | 41450 | 41400 | 1838 |
| 402 | 20231120 | 125000 | 32850013300 | 41400 | 41450 | 41500 | 41400 | 1614 |
| 403 | 20231120 | 124900 | 32783159300 | 41450 | 41500 | 41500 | 41450 | 1009 |
| 404 | 20231120 | 124800 | 32741330700 | 41500 | 41500 | 41500 | 41450 | 359 |
| 405 | 20231120 | 124700 | 32726444050 | 41500 | 41450 | 41500 | 41450 | 494 |
| 406 | 20231120 | 124600 | 32705964700 | 41450 | 41500 | 41500 | 41450 | 311 |
| 407 | 20231120 | 124500 | 32693070700 | 41450 | 41450 | 41500 | 41400 | 1152 |
| 408 | 20231120 | 124400 | 32645329000 | 41450 | 41500 | 41500 | 41450 | 310 |
| 409 | 20231120 | 124300 | 32632478650 | 41450 | 41400 | 41500 | 41400 | 772 |
| 410 | 20231120 | 124200 | 32600485300 | 41400 | 41450 | 41500 | 41400 | 352 |
| 411 | 20231120 | 124100 | 32585889200 | 41450 | 41500 | 41500 | 41450 | 1836 |
| 412 | 20231120 | 124000 | 32509785500 | 41500 | 41450 | 41500 | 41450 | 975 |
| 413 | 20231120 | 123900 | 32469343900 | 41450 | 41500 | 41500 | 41450 | 353 |
| 414 | 20231120 | 123800 | 32454704600 | 41500 | 41500 | 41550 | 41450 | 985 |
| 415 | 20231120 | 123700 | 32413849100 | 41500 | 41450 | 41500 | 41450 | 1092 |
| 416 | 20231120 | 123600 | 32368567000 | 41500 | 41550 | 41550 | 41450 | 934 |
| 417 | 20231120 | 123500 | 32329808100 | 41550 | 41500 | 41550 | 41500 | 775 |
| 418 | 20231120 | 123400 | 32297639000 | 41500 | 41500 | 41550 | 41500 | 621 |
| 419 | 20231120 | 123300 | 32271866000 | 41500 | 41500 | 41500 | 41450 | 340 |
| 420 | 20231120 | 123200 | 32257760900 | 41450 | 41500 | 41500 | 41450 | 299 |
| 421 | 20231120 | 123100 | 32245361100 | 41500 | 41550 | 41550 | 41500 | 445 |
| 422 | 20231120 | 123000 | 32226888400 | 41550 | 41400 | 41550 | 41400 | 2991 |
| 423 | 20231120 | 122900 | 32102937250 | 41400 | 41400 | 41450 | 41400 | 1297 |
| 424 | 20231120 | 122800 | 32049224200 | 41450 | 41450 | 41500 | 41400 | 2019 |
| 425 | 20231120 | 122700 | 31965575100 | 41450 | 41550 | 41550 | 41450 | 3712 |
| 426 | 20231120 | 122600 | 31811640250 | 41600 | 41500 | 41600 | 41500 | 896 |
| 427 | 20231120 | 122500 | 31774435700 | 41500 | 41450 | 41550 | 41450 | 2585 |
| 428 | 20231120 | 122400 | 31667171850 | 41450 | 41450 | 41500 | 41450 | 749 |
| 429 | 20231120 | 122300 | 31636124950 | 41450 | 41450 | 41500 | 41450 | 1122 |
| 430 | 20231120 | 122200 | 31589606250 | 41450 | 41600 | 41600 | 41450 | 4901 |
| 431 | 20231120 | 122100 | 31386237950 | 41550 | 41550 | 41550 | 41500 | 415 |
| 432 | 20231120 | 122000 | 31368995100 | 41550 | 41500 | 41550 | 41500 | 848 |
| 433 | 20231120 | 121900 | 31333766900 | 41500 | 41600 | 41600 | 41500 | 1465 |
| 434 | 20231120 | 121800 | 31272892600 | 41600 | 41600 | 41650 | 41600 | 1543 |
| 435 | 20231120 | 121700 | 31208690550 | 41650 | 41700 | 41700 | 41600 | 263 |
| 436 | 20231120 | 121600 | 31197744000 | 41650 | 41700 | 41750 | 41650 | 552 |
| 437 | 20231120 | 121500 | 31174735300 | 41750 | 41750 | 41750 | 41700 | 368 |
| 438 | 20231120 | 121400 | 31159389300 | 41750 | 41750 | 41750 | 41700 | 2684 |
| 439 | 20231120 | 121300 | 31047438650 | 41750 | 41700 | 41750 | 41700 | 734 |
| 440 | 20231120 | 121200 | 31016821600 | 41700 | 41650 | 41700 | 41650 | 843 |
| 441 | 20231120 | 121100 | 30981706400 | 41700 | 41650 | 41700 | 41600 | 1024 |
| 442 | 20231120 | 121000 | 30939044800 | 41600 | 41500 | 41600 | 41500 | 2883 |
| 443 | 20231120 | 120900 | 30819328100 | 41500 | 41550 | 41600 | 41500 | 1451 |
| 444 | 20231120 | 120800 | 30759037050 | 41550 | 41650 | 41650 | 41500 | 1192 |
| 445 | 20231120 | 120700 | 30709483050 | 41650 | 41650 | 41650 | 41600 | 233 |
| 446 | 20231120 | 120600 | 30699787550 | 41650 | 41500 | 41650 | 41500 | 4692 |
| 447 | 20231120 | 120500 | 30504697350 | 41500 | 41550 | 41550 | 41500 | 2989 |
| 448 | 20231120 | 120400 | 30380643550 | 41550 | 41550 | 41550 | 41500 | 1927 |
| 449 | 20231120 | 120300 | 30300664750 | 41500 | 41650 | 41650 | 41500 | 4006 |
| 450 | 20231120 | 120200 | 30134147800 | 41650 | 41600 | 41650 | 41600 | 507 |
| 451 | 20231120 | 120100 | 30113050550 | 41650 | 41600 | 41650 | 41600 | 617 |
| 452 | 20231120 | 120000 | 30087373200 | 41650 | 41600 | 41650 | 41550 | 501 |
| 453 | 20231120 | 115900 | 30066520900 | 41600 | 41600 | 41650 | 41550 | 4601 |
| 454 | 20231120 | 115800 | 29875101800 | 41650 | 41700 | 41700 | 41600 | 4778 |
| 455 | 20231120 | 115700 | 29676014400 | 41700 | 41750 | 41800 | 41700 | 665 |
| 456 | 20231120 | 115600 | 29648250650 | 41750 | 41800 | 41800 | 41750 | 506 |
| 457 | 20231120 | 115500 | 29627115100 | 41750 | 41750 | 41800 | 41750 | 422 |
| 458 | 20231120 | 115400 | 29609491950 | 41750 | 41700 | 41750 | 41700 | 394 |
| 459 | 20231120 | 115300 | 29593053850 | 41750 | 41750 | 41750 | 41700 | 685 |
| 460 | 20231120 | 115200 | 29564479100 | 41750 | 41750 | 41750 | 41750 | 41 |
| 461 | 20231120 | 115100 | 29562767350 | 41750 | 41750 | 41800 | 41700 | 385 |
| 462 | 20231120 | 115000 | 29546699750 | 41800 | 41650 | 41800 | 41650 | 902 |
| 463 | 20231120 | 114900 | 29509094050 | 41700 | 41700 | 41750 | 41650 | 917 |
| 464 | 20231120 | 114800 | 29470856600 | 41700 | 41700 | 41700 | 41650 | 2216 |
| 465 | 20231120 | 114700 | 29378547100 | 41650 | 41700 | 41700 | 41650 | 848 |
| 466 | 20231120 | 114600 | 29343215550 | 41700 | 41700 | 41700 | 41650 | 1302 |
| 467 | 20231120 | 114500 | 29288960400 | 41700 | 41750 | 41750 | 41700 | 528 |
| 468 | 20231120 | 114400 | 29266940250 | 41750 | 41750 | 41750 | 41650 | 1022 |
| 469 | 20231120 | 114300 | 29224318550 | 41750 | 41700 | 41800 | 41700 | 882 |
| 470 | 20231120 | 114200 | 29187526900 | 41700 | 41800 | 41800 | 41700 | 1763 |
| 471 | 20231120 | 114100 | 29113956700 | 41800 | 41900 | 42000 | 41800 | 3847 |
| 472 | 20231120 | 114000 | 28952889300 | 41900 | 41950 | 41950 | 41900 | 526 |
| 473 | 20231120 | 113900 | 28930837500 | 41950 | 41900 | 41950 | 41850 | 896 |
| 474 | 20231120 | 113800 | 28893329800 | 41900 | 41900 | 41900 | 41850 | 1408 |
| 475 | 20231120 | 113700 | 28834354600 | 41900 | 41800 | 41900 | 41800 | 456 |
| 476 | 20231120 | 113600 | 28815272850 | 41800 | 41900 | 41900 | 41800 | 487 |
| 477 | 20231120 | 113500 | 28794886800 | 41800 | 41900 | 41900 | 41800 | 158 |
| 478 | 20231120 | 113400 | 28788268700 | 41900 | 41700 | 41900 | 41700 | 2038 |
| 479 | 20231120 | 113300 | 28703004500 | 41700 | 41750 | 41800 | 41700 | 638 |
| 480 | 20231120 | 113200 | 28676375650 | 41750 | 41750 | 41750 | 41700 | 356 |
| 481 | 20231120 | 113100 | 28661512900 | 41750 | 41750 | 41750 | 41700 | 141 |
| 482 | 20231120 | 113000 | 28655631000 | 41700 | 41750 | 41750 | 41700 | 217 |
| 483 | 20231120 | 112900 | 28646580300 | 41750 | 41750 | 41750 | 41700 | 770 |
| 484 | 20231120 | 112800 | 28614464750 | 41750 | 41800 | 41800 | 41750 | 740 |
| 485 | 20231120 | 112700 | 28583569350 | 41800 | 41800 | 41800 | 41750 | 304 |
| 486 | 20231120 | 112600 | 28570867600 | 41800 | 41800 | 41800 | 41750 | 1008 |
| 487 | 20231120 | 112500 | 28528778100 | 41750 | 41650 | 41800 | 41650 | 1739 |
| 488 | 20231120 | 112400 | 28456218850 | 41650 | 41750 | 41750 | 41650 | 3560 |
| 489 | 20231120 | 112300 | 28307739000 | 41750 | 41800 | 41850 | 41750 | 1936 |
| 490 | 20231120 | 112200 | 28226810000 | 41850 | 41850 | 41850 | 41800 | 308 |
| 491 | 20231120 | 112100 | 28213934050 | 41850 | 41900 | 41900 | 41800 | 560 |
| 492 | 20231120 | 112000 | 28190497950 | 41900 | 41850 | 41900 | 41850 | 402 |
| 493 | 20231120 | 111900 | 28173672350 | 41900 | 41850 | 41900 | 41850 | 294 |
| 494 | 20231120 | 111800 | 28161367400 | 41900 | 41900 | 41900 | 41850 | 174 |
| 495 | 20231120 | 111700 | 28154077400 | 41900 | 41900 | 41950 | 41850 | 976 |
| 496 | 20231120 | 111600 | 28113197700 | 41900 | 41900 | 41950 | 41900 | 663 |
| 497 | 20231120 | 111500 | 28085417900 | 41900 | 41900 | 41950 | 41850 | 834 |
| 498 | 20231120 | 111400 | 28050479550 | 41900 | 41900 | 41900 | 41850 | 399 |
| 499 | 20231120 | 111300 | 28033761700 | 41900 | 41800 | 41950 | 41800 | 1478 |
| 500 | 20231120 | 111200 | 27971880500 | 41800 | 41750 | 41800 | 41750 | 1437 |
| 501 | 20231120 | 111100 | 27911850950 | 41800 | 41700 | 41800 | 41700 | 546 |
| 502 | 20231120 | 111000 | 27889052350 | 41700 | 41800 | 41800 | 41700 | 1268 |
| 503 | 20231120 | 110900 | 27836106250 | 41750 | 41800 | 41850 | 41750 | 2173 |
| 504 | 20231120 | 110800 | 27745288250 | 41850 | 41900 | 41900 | 41800 | 1485 |
| 505 | 20231120 | 110700 | 27683178600 | 41900 | 41850 | 41900 | 41800 | 800 |
| 506 | 20231120 | 110600 | 27649687200 | 41800 | 41900 | 41900 | 41800 | 1859 |
| 507 | 20231120 | 110500 | 27571881100 | 41850 | 41850 | 41900 | 41850 | 1221 |
| 508 | 20231120 | 110400 | 27520764400 | 41900 | 41850 | 41900 | 41850 | 428 |
| 509 | 20231120 | 110300 | 27502845950 | 41900 | 41850 | 41900 | 41800 | 621 |
| 510 | 20231120 | 110200 | 27476836800 | 41850 | 41850 | 41900 | 41850 | 802 |
| 511 | 20231120 | 110100 | 27443272600 | 41850 | 41850 | 41900 | 41850 | 1299 |
| 512 | 20231120 | 110000 | 27388904000 | 41850 | 41850 | 41900 | 41800 | 394 |
| 513 | 20231120 | 105900 | 27372417250 | 41850 | 41850 | 41900 | 41850 | 1290 |
| 514 | 20231120 | 105800 | 27318420200 | 41900 | 41900 | 41950 | 41900 | 813 |
| 515 | 20231120 | 105700 | 27284353350 | 41850 | 41900 | 41900 | 41850 | 885 |
| 516 | 20231120 | 105600 | 27247313500 | 41900 | 41850 | 41900 | 41850 | 692 |
| 517 | 20231120 | 105500 | 27218323800 | 41900 | 41900 | 41900 | 41850 | 1190 |
| 518 | 20231120 | 105400 | 27168490100 | 41900 | 42050 | 42050 | 41900 | 870 |
| 519 | 20231120 | 105300 | 27131990650 | 42000 | 42150 | 42150 | 42000 | 754 |
| 520 | 20231120 | 105200 | 27100279450 | 42150 | 41900 | 42150 | 41900 | 4206 |
| 521 | 20231120 | 105100 | 26923636700 | 41900 | 41950 | 42000 | 41900 | 1609 |
| 522 | 20231120 | 105000 | 26856167700 | 42000 | 42100 | 42150 | 42000 | 3939 |
| 523 | 20231120 | 104900 | 26690462050 | 42100 | 42050 | 42100 | 42000 | 2155 |
| 524 | 20231120 | 104800 | 26599801250 | 42050 | 42050 | 42100 | 42000 | 2706 |
| 525 | 20231120 | 104700 | 26486000200 | 42000 | 41800 | 42000 | 41800 | 4936 |
| 526 | 20231120 | 104600 | 26278930900 | 41800 | 41750 | 41850 | 41750 | 549 |
| 527 | 20231120 | 104500 | 26255982750 | 41700 | 41600 | 41750 | 41600 | 3455 |
| 528 | 20231120 | 104400 | 26112057700 | 41650 | 41650 | 41650 | 41600 | 1724 |
| 529 | 20231120 | 104300 | 26040307200 | 41650 | 41650 | 41700 | 41600 | 674 |
| 530 | 20231120 | 104200 | 26012235250 | 41650 | 41550 | 41700 | 41450 | 2278 |
| 531 | 20231120 | 104100 | 25917437000 | 41550 | 41700 | 41700 | 41400 | 4301 |
| 532 | 20231120 | 104000 | 25738683950 | 41650 | 41650 | 41750 | 41650 | 1944 |
| 533 | 20231120 | 103900 | 25657658950 | 41650 | 41700 | 41750 | 41650 | 1191 |
| 534 | 20231120 | 103800 | 25608022300 | 41750 | 41700 | 41750 | 41650 | 926 |
| 535 | 20231120 | 103700 | 25569430550 | 41700 | 41800 | 41850 | 41700 | 3289 |
| 536 | 20231120 | 103600 | 25432146450 | 41800 | 41800 | 41800 | 41700 | 799 |
| 537 | 20231120 | 103500 | 25398776650 | 41800 | 41750 | 41800 | 41700 | 654 |
| 538 | 20231120 | 103400 | 25371466050 | 41750 | 41700 | 41750 | 41650 | 1413 |
| 539 | 20231120 | 103300 | 25312550200 | 41700 | 41650 | 41700 | 41600 | 889 |
| 540 | 20231120 | 103200 | 25275517500 | 41550 | 41400 | 41600 | 41350 | 4089 |
| 541 | 20231120 | 103100 | 25105745200 | 41400 | 41500 | 41550 | 41350 | 11217 |
| 542 | 20231120 | 103000 | 24640691400 | 41550 | 41700 | 41700 | 41550 | 5809 |
| 543 | 20231120 | 102900 | 24399160200 | 41650 | 41650 | 41700 | 41600 | 1050 |
| 544 | 20231120 | 102800 | 24355424450 | 41700 | 41650 | 41700 | 41600 | 1633 |
| 545 | 20231120 | 102700 | 24287406400 | 41650 | 41650 | 41700 | 41650 | 1435 |
| 546 | 20231120 | 102600 | 24227619100 | 41650 | 41800 | 41800 | 41650 | 2040 |
| 547 | 20231120 | 102500 | 24142564500 | 41800 | 41700 | 41800 | 41700 | 1020 |
| 548 | 20231120 | 102400 | 24099955500 | 41750 | 41700 | 41750 | 41650 | 951 |
| 549 | 20231120 | 102300 | 24060297450 | 41650 | 41600 | 41700 | 41550 | 2665 |
| 550 | 20231120 | 102200 | 23949407550 | 41650 | 41600 | 41650 | 41550 | 2345 |
| 551 | 20231120 | 102100 | 23851873700 | 41600 | 41700 | 41750 | 41550 | 5171 |
| 552 | 20231120 | 102000 | 23636648300 | 41750 | 41700 | 41750 | 41600 | 6137 |
| 553 | 20231120 | 101900 | 23380794550 | 41750 | 41750 | 41800 | 41700 | 3392 |
| 554 | 20231120 | 101800 | 23239273450 | 41800 | 41850 | 41850 | 41750 | 2993 |
| 555 | 20231120 | 101700 | 23114226000 | 41800 | 41850 | 41850 | 41800 | 1508 |
| 556 | 20231120 | 101600 | 23051170550 | 41850 | 41850 | 41850 | 41800 | 445 |
| 557 | 20231120 | 101500 | 23032553450 | 41800 | 41800 | 41850 | 41750 | 2804 |
| 558 | 20231120 | 101400 | 22915390700 | 41750 | 41800 | 41850 | 41750 | 1162 |
| 559 | 20231120 | 101300 | 22866824100 | 41800 | 41800 | 41850 | 41800 | 2175 |
| 560 | 20231120 | 101200 | 22775907250 | 41800 | 41800 | 41850 | 41800 | 957 |
| 561 | 20231120 | 101100 | 22735882600 | 41850 | 41850 | 41850 | 41750 | 2449 |
| 562 | 20231120 | 101000 | 22633495050 | 41800 | 41900 | 41900 | 41800 | 2034 |
| 563 | 20231120 | 100900 | 22548341150 | 41900 | 41900 | 41950 | 41850 | 1614 |
| 564 | 20231120 | 100800 | 22480687100 | 41900 | 41850 | 42150 | 41750 | 3507 |
| 565 | 20231120 | 100700 | 22333498800 | 41800 | 42000 | 42050 | 41800 | 5360 |
| 566 | 20231120 | 100600 | 22108635050 | 42050 | 42000 | 42050 | 41950 | 2374 |
| 567 | 20231120 | 100500 | 22008893000 | 42000 | 42050 | 42050 | 41950 | 2461 |
| 568 | 20231120 | 100400 | 21905573450 | 42000 | 41800 | 42100 | 41750 | 5475 |
| 569 | 20231120 | 100300 | 21675728150 | 41800 | 41550 | 41800 | 41550 | 5092 |
| 570 | 20231120 | 100200 | 21463578700 | 41500 | 41750 | 41800 | 41500 | 19035 |
| 571 | 20231120 | 100100 | 20671138850 | 41750 | 41800 | 41850 | 41750 | 1457 |
| 572 | 20231120 | 100000 | 20610245600 | 41800 | 41800 | 41900 | 41750 | 3292 |
| 573 | 20231120 | 095900 | 20472592950 | 41800 | 41800 | 41800 | 41700 | 3841 |
| 574 | 20231120 | 095800 | 20312193200 | 41750 | 41900 | 41900 | 41750 | 7152 |
| 575 | 20231120 | 095700 | 20012856500 | 41900 | 41950 | 42000 | 41900 | 1946 |
| 576 | 20231120 | 095600 | 19931226950 | 41950 | 42000 | 42050 | 41950 | 2749 |
| 577 | 20231120 | 095500 | 19815741000 | 42000 | 42050 | 42150 | 42000 | 2188 |
| 578 | 20231120 | 095400 | 19723781150 | 42150 | 42000 | 42150 | 41950 | 1662 |
| 579 | 20231120 | 095300 | 19653906150 | 42000 | 42000 | 42050 | 41950 | 1388 |
| 580 | 20231120 | 095200 | 19595634900 | 42000 | 41800 | 42000 | 41750 | 2417 |
| 581 | 20231120 | 095100 | 19494379100 | 41800 | 42050 | 42050 | 41750 | 11886 |
| 582 | 20231120 | 095000 | 18996548650 | 42000 | 42150 | 42150 | 42000 | 7043 |
| 583 | 20231120 | 094900 | 18700226250 | 42150 | 42100 | 42200 | 42100 | 2324 |
| 584 | 20231120 | 094800 | 18602339550 | 42150 | 42100 | 42250 | 42100 | 7305 |
| 585 | 20231120 | 094700 | 18294308000 | 42100 | 41900 | 42250 | 41900 | 4806 |
| 586 | 20231120 | 094600 | 18092138500 | 41950 | 41950 | 41950 | 41850 | 7584 |
| 587 | 20231120 | 094500 | 17774489900 | 41950 | 42000 | 42050 | 41900 | 7345 |
| 588 | 20231120 | 094400 | 17466310900 | 42000 | 42100 | 42200 | 41950 | 15667 |
| 589 | 20231120 | 094300 | 16807538200 | 42100 | 42250 | 42250 | 42050 | 4708 |
| 590 | 20231120 | 094200 | 16609177050 | 42200 | 42350 | 42450 | 42200 | 9632 |
| 591 | 20231120 | 094100 | 16201578850 | 42350 | 42400 | 42550 | 42350 | 7526 |
| 592 | 20231120 | 094000 | 15882558800 | 42350 | 42700 | 42750 | 42300 | 14414 |
| 593 | 20231120 | 093900 | 15269021000 | 42700 | 42800 | 42850 | 42700 | 2186 |
| 594 | 20231120 | 093800 | 15175567900 | 42850 | 42800 | 42850 | 42700 | 6593 |
| 595 | 20231120 | 093700 | 14893478300 | 42850 | 42850 | 42900 | 42700 | 6908 |
| 596 | 20231120 | 093600 | 14598280050 | 42850 | 43000 | 43100 | 42800 | 13044 |
| 597 | 20231120 | 093500 | 14037586850 | 43000 | 43000 | 43200 | 42700 | 16603 |
| 598 | 20231120 | 093400 | 13323772500 | 43000 | 42750 | 43000 | 42650 | 14269 |
| 599 | 20231120 | 093300 | 12712006950 | 42750 | 42600 | 42750 | 42600 | 3149 |
| 600 | 20231120 | 093200 | 12577694050 | 42600 | 42600 | 42600 | 42500 | 2911 |
| 601 | 20231120 | 093100 | 12453818200 | 42550 | 42700 | 42750 | 42450 | 3305 |
| 602 | 20231120 | 093000 | 12313112250 | 42700 | 42500 | 42750 | 42450 | 6015 |
| 603 | 20231120 | 092900 | 12056535650 | 42500 | 42300 | 42600 | 42300 | 4083 |
| 604 | 20231120 | 092800 | 11883246850 | 42300 | 42400 | 42450 | 42300 | 1694 |
| 605 | 20231120 | 092700 | 11811479450 | 42400 | 42250 | 42450 | 42250 | 3640 |
| 606 | 20231120 | 092600 | 11657426650 | 42300 | 42350 | 42350 | 42250 | 2398 |
| 607 | 20231120 | 092500 | 11555989650 | 42350 | 42500 | 42650 | 42250 | 4038 |
| 608 | 20231120 | 092400 | 11384649650 | 42450 | 42450 | 42600 | 42300 | 7517 |
| 609 | 20231120 | 092300 | 11065910550 | 42450 | 42750 | 42900 | 42350 | 10496 |
| 610 | 20231120 | 092200 | 10618486350 | 42800 | 42500 | 42800 | 42450 | 7416 |
| 611 | 20231120 | 092100 | 10302396100 | 42500 | 42250 | 42500 | 42200 | 3283 |
| 612 | 20231120 | 092000 | 10163209150 | 42200 | 42300 | 42450 | 42200 | 7019 |
| 613 | 20231120 | 091900 | 9866183850 | 42250 | 42050 | 42250 | 41900 | 4593 |
| 614 | 20231120 | 091800 | 9673068700 | 42100 | 41950 | 42100 | 41900 | 5625 |
| 615 | 20231120 | 091700 | 9437111650 | 41950 | 42150 | 42150 | 41900 | 10062 |
| 616 | 20231120 | 091600 | 9014521300 | 42150 | 42150 | 42250 | 42100 | 3290 |
| 617 | 20231120 | 091500 | 8875869400 | 42250 | 42050 | 42300 | 42000 | 7019 |
| 618 | 20231120 | 091400 | 8579779800 | 42050 | 42200 | 42400 | 41950 | 5696 |
| 619 | 20231120 | 091300 | 8339345350 | 42100 | 42150 | 42400 | 41950 | 10573 |
| 620 | 20231120 | 091200 | 7894022200 | 42000 | 42200 | 42250 | 41750 | 20007 |
| 621 | 20231120 | 091100 | 7053816200 | 42200 | 42300 | 42300 | 42000 | 11762 |
| 622 | 20231120 | 091000 | 6558010900 | 42300 | 42500 | 42500 | 42300 | 4322 |
| 623 | 20231120 | 090900 | 6374784000 | 42600 | 42750 | 42750 | 42400 | 6106 |
| 624 | 20231120 | 090800 | 6114623400 | 42700 | 42350 | 42750 | 42100 | 10035 |
| 625 | 20231120 | 090700 | 5688959450 | 42350 | 42450 | 42500 | 42250 | 6231 |
| 626 | 20231120 | 090600 | 5424933200 | 42500 | 42650 | 42950 | 42400 | 20914 |
| 627 | 20231120 | 090500 | 4532551050 | 42700 | 42200 | 42950 | 42100 | 21353 |
| 628 | 20231120 | 090400 | 3622862050 | 42100 | 41900 | 42200 | 41850 | 11351 |
| 629 | 20231120 | 090300 | 3145202950 | 41950 | 41700 | 42000 | 41650 | 10814 |
| 630 | 20231120 | 090200 | 2692874600 | 41700 | 41300 | 41750 | 41200 | 9038 |
| 631 | 20231120 | 090100 | 2318195800 | 41250 | 41300 | 41500 | 41200 | 17933 |
| 632 | 20231120 | 090000 | 1576516950 | 41350 | 41000 | 41350 | 40700 | 35429 |