33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 10588 |
| 3 | 20231120 | 191100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20231120 | 191000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20231120 | 190900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20231120 | 190800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20231120 | 190700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20231120 | 190600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20231120 | 190500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20231120 | 190400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20231120 | 190300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20231120 | 190200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20231120 | 190100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20231120 | 190000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20231120 | 185900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20231120 | 185800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20231120 | 185700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20231120 | 185600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20231120 | 185500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20231120 | 185400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20231120 | 185300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20231120 | 185200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20231120 | 185100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20231120 | 185000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20231120 | 184900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20231120 | 184800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20231120 | 184700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20231120 | 184600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20231120 | 184500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20231120 | 184400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20231120 | 184300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20231120 | 184200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 10588 |
| 33 | 20231120 | 184100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20231120 | 184000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20231120 | 183900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20231120 | 183800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20231120 | 183700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20231120 | 183600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20231120 | 183500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20231120 | 183400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20231120 | 183300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20231120 | 183200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20231120 | 183100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20231120 | 183000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20231120 | 182900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20231120 | 182800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20231120 | 182700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20231120 | 182600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20231120 | 182500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20231120 | 182400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20231120 | 182300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20231120 | 182200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20231120 | 182100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20231120 | 182000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20231120 | 181900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20231120 | 181800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20231120 | 181700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20231120 | 181600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20231120 | 181500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20231120 | 181400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20231120 | 181300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20231120 | 181200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 10588 |
| 63 | 20231120 | 181100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20231120 | 181000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20231120 | 180900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20231120 | 180800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20231120 | 180700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20231120 | 180600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20231120 | 180500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20231120 | 180400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20231120 | 180300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20231120 | 180200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20231120 | 180100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20231120 | 180000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20231120 | 175900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20231120 | 175800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20231120 | 175700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20231120 | 175600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20231120 | 175500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20231120 | 175400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20231120 | 175300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20231120 | 175200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20231120 | 175100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20231120 | 175000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20231120 | 174900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20231120 | 174800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20231120 | 174700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20231120 | 174600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20231120 | 174500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20231120 | 174400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20231120 | 174300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20231120 | 174200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 10588 |
| 93 | 20231120 | 174100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20231120 | 174000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20231120 | 173900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20231120 | 173800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20231120 | 173700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20231120 | 173600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20231120 | 173500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20231120 | 173400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20231120 | 173300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20231120 | 173200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20231120 | 173100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20231120 | 173000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20231120 | 172900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20231120 | 172800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20231120 | 172700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20231120 | 172600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20231120 | 172500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20231120 | 172400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20231120 | 172300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20231120 | 172200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20231120 | 172100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20231120 | 172000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20231120 | 171900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20231120 | 171800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20231120 | 171700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20231120 | 171600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20231120 | 171500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20231120 | 171400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20231120 | 171300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20231120 | 171200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 10588 |
| 123 | 20231120 | 171100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20231120 | 171000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20231120 | 170900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20231120 | 170800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20231120 | 170700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20231120 | 170600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20231120 | 170500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20231120 | 170400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20231120 | 170300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20231120 | 170200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20231120 | 170100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20231120 | 170000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20231120 | 165900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20231120 | 165800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20231120 | 165700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20231120 | 165600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20231120 | 165500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20231120 | 165400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20231120 | 165300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20231120 | 165200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20231120 | 165100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20231120 | 165000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20231120 | 164900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20231120 | 164800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20231120 | 164700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20231120 | 164600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20231120 | 164500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20231120 | 164400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20231120 | 164300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20231120 | 164200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 10588 |
| 153 | 20231120 | 164100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20231120 | 164000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20231120 | 163900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20231120 | 163800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20231120 | 163700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20231120 | 163600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20231120 | 163500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20231120 | 163400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20231120 | 163300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20231120 | 163200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20231120 | 163100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20231120 | 163000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20231120 | 162900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20231120 | 162800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20231120 | 162700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20231120 | 162600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20231120 | 162500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20231120 | 162400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20231120 | 162300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20231120 | 162200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20231120 | 162100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20231120 | 162000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20231120 | 161900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20231120 | 161800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20231120 | 161700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20231120 | 161600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20231120 | 161500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20231120 | 161400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20231120 | 161300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20231120 | 161200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 10588 |
| 183 | 20231120 | 161100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20231120 | 161000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20231120 | 160900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20231120 | 160800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20231120 | 160700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20231120 | 160600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20231120 | 160500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20231120 | 160400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20231120 | 160300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20231120 | 160200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20231120 | 160100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20231120 | 160000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20231120 | 155900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20231120 | 155800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20231120 | 155700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20231120 | 155600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20231120 | 155500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20231120 | 155400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20231120 | 155300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20231120 | 155200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20231120 | 155100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 204 | 20231120 | 155000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 205 | 20231120 | 154900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 206 | 20231120 | 154800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 207 | 20231120 | 154700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 208 | 20231120 | 154600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 209 | 20231120 | 154500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 210 | 20231120 | 154400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 211 | 20231120 | 154300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 212 | 20231120 | 154200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 10588 |
| 213 | 20231120 | 154100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 214 | 20231120 | 154000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 215 | 20231120 | 153900 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 216 | 20231120 | 153800 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 217 | 20231120 | 153700 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 218 | 20231120 | 153600 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 219 | 20231120 | 153500 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20231120 | 153400 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 221 | 20231120 | 153300 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 222 | 20231120 | 153200 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 223 | 20231120 | 153100 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 224 | 20231120 | 153000 | 30006865150 | 35450 | 35450 | 35450 | 35450 | 10588 |
| 225 | 20231120 | 152900 | 29631520550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20231120 | 152800 | 29631520550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20231120 | 152700 | 29631520550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 228 | 20231120 | 152600 | 29631520550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 229 | 20231120 | 152500 | 29631520550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 230 | 20231120 | 152400 | 29631520550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 231 | 20231120 | 152300 | 29631520550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 232 | 20231120 | 152200 | 29631520550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 233 | 20231120 | 152100 | 29631520550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 234 | 20231120 | 152000 | 29631520550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 235 | 20231120 | 151900 | 29631520550 | 35500 | 35450 | 35500 | 35400 | 4389 |
| 236 | 20231120 | 151800 | 29475903750 | 35450 | 35450 | 35500 | 35450 | 446 |
| 237 | 20231120 | 151700 | 29460085000 | 35450 | 35450 | 35500 | 35450 | 644 |
| 238 | 20231120 | 151600 | 29437227650 | 35450 | 35500 | 35550 | 35450 | 3815 |
| 239 | 20231120 | 151500 | 29301835850 | 35550 | 35550 | 35550 | 35500 | 912 |
| 240 | 20231120 | 151400 | 29269419350 | 35550 | 35500 | 35550 | 35500 | 2047 |
| 241 | 20231120 | 151300 | 29196680800 | 35550 | 35500 | 35600 | 35500 | 1817 |
| 242 | 20231120 | 151200 | 29132143750 | 35550 | 35600 | 35650 | 35550 | 3219 |
| 243 | 20231120 | 151100 | 29017679300 | 35600 | 35650 | 35650 | 35600 | 7651 |
| 244 | 20231120 | 151000 | 28745135550 | 35650 | 35600 | 35650 | 35600 | 641 |
| 245 | 20231120 | 150900 | 28722300950 | 35600 | 35650 | 35650 | 35600 | 1208 |
| 246 | 20231120 | 150800 | 28679242550 | 35650 | 35650 | 35650 | 35600 | 286 |
| 247 | 20231120 | 150700 | 28669048550 | 35600 | 35600 | 35650 | 35600 | 3582 |
| 248 | 20231120 | 150600 | 28541492200 | 35600 | 35550 | 35600 | 35500 | 1334 |
| 249 | 20231120 | 150500 | 28494063150 | 35500 | 35550 | 35550 | 35500 | 853 |
| 250 | 20231120 | 150400 | 28463758100 | 35550 | 35550 | 35550 | 35500 | 868 |
| 251 | 20231120 | 150300 | 28432906400 | 35550 | 35500 | 35550 | 35500 | 854 |
| 252 | 20231120 | 150200 | 28402550350 | 35550 | 35550 | 35550 | 35500 | 749 |
| 253 | 20231120 | 150100 | 28375941850 | 35500 | 35450 | 35550 | 35450 | 1094 |
| 254 | 20231120 | 150000 | 28337094200 | 35500 | 35500 | 35500 | 35450 | 1766 |
| 255 | 20231120 | 145900 | 28274453000 | 35450 | 35500 | 35500 | 35450 | 341 |
| 256 | 20231120 | 145800 | 28262356150 | 35450 | 35500 | 35550 | 35450 | 1271 |
| 257 | 20231120 | 145700 | 28217239900 | 35450 | 35450 | 35500 | 35400 | 2104 |
| 258 | 20231120 | 145600 | 28142652400 | 35500 | 35450 | 35500 | 35400 | 1527 |
| 259 | 20231120 | 145500 | 28088521950 | 35450 | 35400 | 35450 | 35400 | 1751 |
| 260 | 20231120 | 145400 | 28026473550 | 35450 | 35450 | 35450 | 35400 | 1536 |
| 261 | 20231120 | 145300 | 27972071750 | 35450 | 35450 | 35450 | 35400 | 1617 |
| 262 | 20231120 | 145200 | 27914765200 | 35450 | 35450 | 35500 | 35450 | 5680 |
| 263 | 20231120 | 145100 | 27713395000 | 35500 | 35500 | 35500 | 35450 | 632 |
| 264 | 20231120 | 145000 | 27690962450 | 35450 | 35450 | 35500 | 35450 | 2001 |
| 265 | 20231120 | 144900 | 27619954700 | 35450 | 35500 | 35500 | 35450 | 951 |
| 266 | 20231120 | 144800 | 27586205450 | 35500 | 35450 | 35550 | 35450 | 1257 |
| 267 | 20231120 | 144700 | 27541576850 | 35450 | 35450 | 35500 | 35450 | 1256 |
| 268 | 20231120 | 144600 | 27497031850 | 35450 | 35450 | 35500 | 35450 | 1617 |
| 269 | 20231120 | 144500 | 27439699250 | 35500 | 35550 | 35550 | 35500 | 1289 |
| 270 | 20231120 | 144400 | 27393911250 | 35550 | 35550 | 35550 | 35450 | 1160 |
| 271 | 20231120 | 144300 | 27352722700 | 35550 | 35550 | 35550 | 35500 | 739 |
| 272 | 20231120 | 144200 | 27326454150 | 35500 | 35450 | 35550 | 35450 | 974 |
| 273 | 20231120 | 144100 | 27291850350 | 35450 | 35500 | 35550 | 35450 | 1157 |
| 274 | 20231120 | 144000 | 27250772400 | 35450 | 35500 | 35550 | 35450 | 2236 |
| 275 | 20231120 | 143900 | 27171358700 | 35500 | 35550 | 35600 | 35500 | 777 |
| 276 | 20231120 | 143800 | 27143725450 | 35550 | 35550 | 35600 | 35550 | 478 |
| 277 | 20231120 | 143700 | 27126713350 | 35550 | 35600 | 35600 | 35500 | 679 |
| 278 | 20231120 | 143600 | 27102571950 | 35600 | 35500 | 35600 | 35500 | 1138 |
| 279 | 20231120 | 143500 | 27062097050 | 35500 | 35550 | 35600 | 35450 | 2573 |
| 280 | 20231120 | 143400 | 26970618150 | 35550 | 35450 | 35550 | 35400 | 1177 |
| 281 | 20231120 | 143300 | 26928825100 | 35450 | 35500 | 35550 | 35400 | 2168 |
| 282 | 20231120 | 143200 | 26851925400 | 35550 | 35450 | 35550 | 35450 | 1881 |
| 283 | 20231120 | 143100 | 26785208650 | 35500 | 35550 | 35600 | 35450 | 3000 |
| 284 | 20231120 | 143000 | 26678757200 | 35550 | 35550 | 35600 | 35500 | 2719 |
| 285 | 20231120 | 142900 | 26582097300 | 35550 | 35500 | 35600 | 35500 | 681 |
| 286 | 20231120 | 142800 | 26557882400 | 35500 | 35500 | 35550 | 35500 | 540 |
| 287 | 20231120 | 142700 | 26538694500 | 35550 | 35450 | 35550 | 35450 | 1191 |
| 288 | 20231120 | 142600 | 26496414300 | 35500 | 35400 | 35500 | 35400 | 1902 |
| 289 | 20231120 | 142500 | 26429043800 | 35400 | 35500 | 35500 | 35400 | 2278 |
| 290 | 20231120 | 142400 | 26348342800 | 35500 | 35450 | 35550 | 35400 | 1913 |
| 291 | 20231120 | 142300 | 26280443700 | 35450 | 35450 | 35500 | 35400 | 3002 |
| 292 | 20231120 | 142200 | 26174002750 | 35450 | 35550 | 35550 | 35450 | 6187 |
| 293 | 20231120 | 142100 | 25954279400 | 35550 | 35700 | 35700 | 35550 | 5651 |
| 294 | 20231120 | 142000 | 25752946600 | 35650 | 35800 | 35800 | 35650 | 1579 |
| 295 | 20231120 | 141900 | 25696544650 | 35750 | 35750 | 35800 | 35700 | 3358 |
| 296 | 20231120 | 141800 | 25576615600 | 35800 | 35800 | 35850 | 35700 | 1394 |
| 297 | 20231120 | 141700 | 25526743300 | 35850 | 35900 | 35900 | 35750 | 3030 |
| 298 | 20231120 | 141600 | 25418195300 | 35900 | 35850 | 35900 | 35800 | 1261 |
| 299 | 20231120 | 141500 | 25372989350 | 35800 | 35850 | 35900 | 35800 | 821 |
| 300 | 20231120 | 141400 | 25343554800 | 35850 | 35800 | 35850 | 35800 | 2122 |
| 301 | 20231120 | 141300 | 25267498500 | 35850 | 35800 | 35850 | 35800 | 768 |
| 302 | 20231120 | 141200 | 25239987150 | 35850 | 35800 | 35850 | 35800 | 911 |
| 303 | 20231120 | 141100 | 25207349350 | 35800 | 35800 | 35800 | 35750 | 781 |
| 304 | 20231120 | 141000 | 25179398350 | 35800 | 35750 | 35800 | 35750 | 901 |
| 305 | 20231120 | 140900 | 25147145600 | 35750 | 35800 | 35850 | 35750 | 2973 |
| 306 | 20231120 | 140800 | 25040719650 | 35800 | 35900 | 35900 | 35800 | 1608 |
| 307 | 20231120 | 140700 | 24983091300 | 35900 | 35850 | 35900 | 35800 | 1495 |
| 308 | 20231120 | 140600 | 24929506000 | 35900 | 35900 | 35950 | 35800 | 1582 |
| 309 | 20231120 | 140500 | 24872743550 | 35950 | 35900 | 35950 | 35900 | 1087 |
| 310 | 20231120 | 140400 | 24833703900 | 35900 | 35950 | 36000 | 35900 | 1365 |
| 311 | 20231120 | 140300 | 24784613350 | 35950 | 35950 | 36000 | 35950 | 526 |
| 312 | 20231120 | 140200 | 24765686700 | 35950 | 35900 | 36000 | 35900 | 1437 |
| 313 | 20231120 | 140100 | 24714022700 | 35950 | 35900 | 35950 | 35900 | 1533 |
| 314 | 20231120 | 140000 | 24658914900 | 35900 | 35950 | 35950 | 35900 | 512 |
| 315 | 20231120 | 135900 | 24640513500 | 35900 | 35900 | 35950 | 35900 | 1184 |
| 316 | 20231120 | 135800 | 24597952000 | 35900 | 35950 | 35950 | 35900 | 389 |
| 317 | 20231120 | 135700 | 24583978600 | 35900 | 35850 | 35950 | 35850 | 2213 |
| 318 | 20231120 | 135600 | 24504520550 | 35900 | 35850 | 35950 | 35850 | 5186 |
| 319 | 20231120 | 135500 | 24318341750 | 35850 | 35900 | 35900 | 35850 | 707 |
| 320 | 20231120 | 135400 | 24292981700 | 35850 | 35900 | 35900 | 35850 | 547 |
| 321 | 20231120 | 135300 | 24273357450 | 35900 | 35850 | 35900 | 35800 | 914 |
| 322 | 20231120 | 135200 | 24240606950 | 35800 | 35850 | 35850 | 35800 | 357 |
| 323 | 20231120 | 135100 | 24227811450 | 35800 | 35850 | 35850 | 35800 | 1084 |
| 324 | 20231120 | 135000 | 24188966500 | 35800 | 35800 | 35850 | 35750 | 426 |
| 325 | 20231120 | 134900 | 24173717200 | 35750 | 35850 | 35900 | 35750 | 2562 |
| 326 | 20231120 | 134800 | 24081942950 | 35900 | 35850 | 35900 | 35850 | 983 |
| 327 | 20231120 | 134700 | 24046663800 | 35850 | 35850 | 35900 | 35800 | 317 |
| 328 | 20231120 | 134600 | 24035299800 | 35850 | 35850 | 35900 | 35850 | 1433 |
| 329 | 20231120 | 134500 | 23983888300 | 35900 | 35850 | 35900 | 35850 | 264 |
| 330 | 20231120 | 134400 | 23974414950 | 35800 | 35900 | 35950 | 35800 | 2343 |
| 331 | 20231120 | 134300 | 23890399750 | 35950 | 35900 | 35950 | 35900 | 2992 |
| 332 | 20231120 | 134200 | 23782971650 | 35950 | 35900 | 36000 | 35900 | 2038 |
| 333 | 20231120 | 134100 | 23709669850 | 35950 | 36000 | 36000 | 35950 | 1251 |
| 334 | 20231120 | 134000 | 23664677100 | 35950 | 35950 | 35950 | 35900 | 1517 |
| 335 | 20231120 | 133900 | 23610142000 | 35950 | 35900 | 36000 | 35900 | 2794 |
| 336 | 20231120 | 133800 | 23509702900 | 35900 | 35950 | 35950 | 35900 | 807 |
| 337 | 20231120 | 133700 | 23480692850 | 35900 | 35950 | 35950 | 35900 | 1311 |
| 338 | 20231120 | 133600 | 23433570150 | 35900 | 35950 | 36000 | 35900 | 5334 |
| 339 | 20231120 | 133500 | 23241814250 | 35950 | 35950 | 35950 | 35900 | 1614 |
| 340 | 20231120 | 133400 | 23183796100 | 35950 | 35950 | 36000 | 35950 | 3026 |
| 341 | 20231120 | 133300 | 23074995900 | 35950 | 35950 | 36000 | 35900 | 5890 |
| 342 | 20231120 | 133200 | 22863289300 | 35950 | 35950 | 35950 | 35850 | 2240 |
| 343 | 20231120 | 133100 | 22782863900 | 35900 | 35900 | 35950 | 35850 | 3990 |
| 344 | 20231120 | 133000 | 22639616750 | 35900 | 35850 | 35900 | 35850 | 1758 |
| 345 | 20231120 | 132900 | 22576544200 | 35850 | 35850 | 35850 | 35800 | 1146 |
| 346 | 20231120 | 132800 | 22535462000 | 35800 | 35850 | 35900 | 35800 | 864 |
| 347 | 20231120 | 132700 | 22504484850 | 35850 | 35900 | 35900 | 35800 | 2892 |
| 348 | 20231120 | 132600 | 22400806150 | 35900 | 35800 | 35900 | 35800 | 12330 |
| 349 | 20231120 | 132500 | 21959040100 | 35750 | 35700 | 35800 | 35700 | 2155 |
| 350 | 20231120 | 132400 | 21881998900 | 35700 | 35700 | 35750 | 35700 | 1014 |
| 351 | 20231120 | 132300 | 21845787700 | 35700 | 35700 | 35750 | 35700 | 392 |
| 352 | 20231120 | 132200 | 21831775100 | 35750 | 35750 | 35750 | 35700 | 2482 |
| 353 | 20231120 | 132100 | 21743053350 | 35750 | 35700 | 35750 | 35700 | 399 |
| 354 | 20231120 | 132000 | 21728793200 | 35700 | 35750 | 35750 | 35700 | 1366 |
| 355 | 20231120 | 131900 | 21679977050 | 35750 | 35700 | 35750 | 35700 | 678 |
| 356 | 20231120 | 131800 | 21655742050 | 35700 | 35700 | 35750 | 35700 | 593 |
| 357 | 20231120 | 131700 | 21634555100 | 35750 | 35750 | 35750 | 35700 | 1355 |
| 358 | 20231120 | 131600 | 21586117950 | 35750 | 35700 | 35750 | 35700 | 336 |
| 359 | 20231120 | 131500 | 21574111800 | 35750 | 35750 | 35750 | 35700 | 1021 |
| 360 | 20231120 | 131400 | 21537620800 | 35750 | 35700 | 35750 | 35700 | 342 |
| 361 | 20231120 | 131300 | 21525398700 | 35750 | 35700 | 35750 | 35700 | 415 |
| 362 | 20231120 | 131200 | 21510569550 | 35750 | 35750 | 35750 | 35700 | 1976 |
| 363 | 20231120 | 131100 | 21439929850 | 35700 | 35700 | 35750 | 35700 | 276 |
| 364 | 20231120 | 131000 | 21430065400 | 35750 | 35700 | 35750 | 35700 | 316 |
| 365 | 20231120 | 130900 | 21418771500 | 35700 | 35700 | 35750 | 35700 | 741 |
| 366 | 20231120 | 130800 | 21392286750 | 35700 | 35700 | 35750 | 35700 | 1234 |
| 367 | 20231120 | 130700 | 21348221450 | 35750 | 35700 | 35750 | 35700 | 772 |
| 368 | 20231120 | 130600 | 21320625500 | 35700 | 35700 | 35750 | 35700 | 332 |
| 369 | 20231120 | 130500 | 21308760400 | 35750 | 35700 | 35750 | 35700 | 383 |
| 370 | 20231120 | 130400 | 21295071450 | 35750 | 35700 | 35750 | 35700 | 867 |
| 371 | 20231120 | 130300 | 21264084850 | 35700 | 35700 | 35750 | 35700 | 1036 |
| 372 | 20231120 | 130200 | 21227087250 | 35700 | 35750 | 35750 | 35700 | 4312 |
| 373 | 20231120 | 130100 | 21072984300 | 35700 | 35750 | 35750 | 35650 | 1896 |
| 374 | 20231120 | 130000 | 21005287100 | 35750 | 35700 | 35750 | 35650 | 2339 |
| 375 | 20231120 | 125900 | 20921763400 | 35700 | 35700 | 35700 | 35650 | 1547 |
| 376 | 20231120 | 125800 | 20866550100 | 35700 | 35700 | 35700 | 35650 | 2450 |
| 377 | 20231120 | 125700 | 20779085500 | 35700 | 35650 | 35700 | 35600 | 396 |
| 378 | 20231120 | 125600 | 20764966750 | 35650 | 35600 | 35650 | 35600 | 786 |
| 379 | 20231120 | 125500 | 20736947700 | 35650 | 35600 | 35650 | 35600 | 815 |
| 380 | 20231120 | 125400 | 20707899100 | 35650 | 35600 | 35650 | 35600 | 1580 |
| 381 | 20231120 | 125300 | 20651574700 | 35600 | 35650 | 35650 | 35600 | 329 |
| 382 | 20231120 | 125200 | 20639847100 | 35650 | 35650 | 35700 | 35600 | 541 |
| 383 | 20231120 | 125100 | 20620560250 | 35650 | 35700 | 35700 | 35650 | 1293 |
| 384 | 20231120 | 125000 | 20574424550 | 35700 | 35650 | 35700 | 35650 | 531 |
| 385 | 20231120 | 124900 | 20555482850 | 35650 | 35700 | 35700 | 35650 | 874 |
| 386 | 20231120 | 124800 | 20524285300 | 35650 | 35600 | 35700 | 35600 | 1400 |
| 387 | 20231120 | 124700 | 20474377800 | 35650 | 35650 | 35650 | 35600 | 142 |
| 388 | 20231120 | 124600 | 20469316400 | 35650 | 35600 | 35650 | 35600 | 1047 |
| 389 | 20231120 | 124500 | 20431999750 | 35600 | 35600 | 35600 | 35550 | 1479 |
| 390 | 20231120 | 124400 | 20379348300 | 35600 | 35650 | 35650 | 35550 | 4352 |
| 391 | 20231120 | 124300 | 20224414050 | 35650 | 35650 | 35650 | 35600 | 2579 |
| 392 | 20231120 | 124200 | 20132472800 | 35600 | 35550 | 35650 | 35550 | 847 |
| 393 | 20231120 | 124100 | 20102320050 | 35600 | 35600 | 35600 | 35550 | 956 |
| 394 | 20231120 | 124000 | 20068287350 | 35550 | 35550 | 35600 | 35550 | 545 |
| 395 | 20231120 | 123900 | 20048899400 | 35600 | 35600 | 35600 | 35550 | 346 |
| 396 | 20231120 | 123800 | 20036582650 | 35600 | 35600 | 35600 | 35550 | 1262 |
| 397 | 20231120 | 123700 | 19991665650 | 35550 | 35600 | 35600 | 35550 | 972 |
| 398 | 20231120 | 123600 | 19957098600 | 35600 | 35600 | 35600 | 35550 | 806 |
| 399 | 20231120 | 123500 | 19928410450 | 35550 | 35550 | 35600 | 35550 | 438 |
| 400 | 20231120 | 123400 | 19912833250 | 35550 | 35550 | 35600 | 35550 | 1184 |
| 401 | 20231120 | 123300 | 19870730600 | 35500 | 35600 | 35600 | 35450 | 1026 |
| 402 | 20231120 | 123200 | 19834265800 | 35550 | 35550 | 35550 | 35500 | 619 |
| 403 | 20231120 | 123100 | 19812276750 | 35550 | 35600 | 35600 | 35450 | 916 |
| 404 | 20231120 | 123000 | 19779756950 | 35450 | 35550 | 35600 | 35450 | 772 |
| 405 | 20231120 | 122900 | 19752322000 | 35550 | 35500 | 35550 | 35500 | 630 |
| 406 | 20231120 | 122800 | 19729948250 | 35550 | 35550 | 35550 | 35500 | 746 |
| 407 | 20231120 | 122700 | 19703428900 | 35550 | 35550 | 35550 | 35500 | 662 |
| 408 | 20231120 | 122600 | 19679901950 | 35550 | 35600 | 35600 | 35500 | 392 |
| 409 | 20231120 | 122500 | 19665970600 | 35550 | 35500 | 35600 | 35500 | 987 |
| 410 | 20231120 | 122400 | 19630873300 | 35500 | 35500 | 35600 | 35500 | 639 |
| 411 | 20231120 | 122300 | 19608173400 | 35550 | 35550 | 35600 | 35500 | 1031 |
| 412 | 20231120 | 122200 | 19571529600 | 35500 | 35550 | 35550 | 35500 | 361 |
| 413 | 20231120 | 122100 | 19558697100 | 35550 | 35500 | 35550 | 35500 | 291 |
| 414 | 20231120 | 122000 | 19548355100 | 35550 | 35550 | 35550 | 35500 | 554 |
| 415 | 20231120 | 121900 | 19528660450 | 35550 | 35550 | 35600 | 35500 | 1602 |
| 416 | 20231120 | 121800 | 19471713550 | 35600 | 35550 | 35650 | 35550 | 575 |
| 417 | 20231120 | 121700 | 19451230400 | 35600 | 35600 | 35600 | 35550 | 737 |
| 418 | 20231120 | 121600 | 19424995300 | 35600 | 35600 | 35650 | 35600 | 570 |
| 419 | 20231120 | 121500 | 19404691650 | 35650 | 35600 | 35650 | 35600 | 959 |
| 420 | 20231120 | 121400 | 19370524700 | 35600 | 35600 | 35650 | 35600 | 1378 |
| 421 | 20231120 | 121300 | 19321456150 | 35600 | 35600 | 35650 | 35600 | 358 |
| 422 | 20231120 | 121200 | 19308704650 | 35600 | 35650 | 35650 | 35600 | 1978 |
| 423 | 20231120 | 121100 | 19238249350 | 35600 | 35600 | 35650 | 35600 | 254 |
| 424 | 20231120 | 121000 | 19229198950 | 35650 | 35550 | 35650 | 35550 | 356 |
| 425 | 20231120 | 120900 | 19216514300 | 35650 | 35600 | 35650 | 35550 | 3122 |
| 426 | 20231120 | 120800 | 19105345750 | 35650 | 35550 | 35650 | 35550 | 539 |
| 427 | 20231120 | 120700 | 19086150650 | 35600 | 35550 | 35600 | 35550 | 987 |
| 428 | 20231120 | 120600 | 19051018700 | 35550 | 35550 | 35650 | 35550 | 393 |
| 429 | 20231120 | 120500 | 19037029200 | 35650 | 35600 | 35650 | 35550 | 1024 |
| 430 | 20231120 | 120400 | 19000568850 | 35600 | 35550 | 35650 | 35550 | 274 |
| 431 | 20231120 | 120300 | 18990818650 | 35600 | 35600 | 35650 | 35550 | 2131 |
| 432 | 20231120 | 120200 | 18914958250 | 35650 | 35700 | 35700 | 35600 | 2575 |
| 433 | 20231120 | 120100 | 18823117350 | 35700 | 35700 | 35700 | 35650 | 499 |
| 434 | 20231120 | 120000 | 18805308450 | 35650 | 35600 | 35700 | 35550 | 5856 |
| 435 | 20231120 | 115900 | 18596590450 | 35550 | 35550 | 35600 | 35500 | 342 |
| 436 | 20231120 | 115800 | 18584427400 | 35550 | 35600 | 35600 | 35550 | 1018 |
| 437 | 20231120 | 115700 | 18548224100 | 35550 | 35550 | 35600 | 35550 | 815 |
| 438 | 20231120 | 115600 | 18519218200 | 35600 | 35600 | 35600 | 35550 | 1132 |
| 439 | 20231120 | 115500 | 18478924450 | 35550 | 35500 | 35600 | 35500 | 423 |
| 440 | 20231120 | 115400 | 18463897650 | 35550 | 35600 | 35600 | 35500 | 1061 |
| 441 | 20231120 | 115300 | 18426143750 | 35600 | 35550 | 35650 | 35550 | 1732 |
| 442 | 20231120 | 115200 | 18364494800 | 35600 | 35600 | 35600 | 35550 | 843 |
| 443 | 20231120 | 115100 | 18334484900 | 35600 | 35550 | 35600 | 35550 | 425 |
| 444 | 20231120 | 115000 | 18319364050 | 35550 | 35600 | 35600 | 35550 | 590 |
| 445 | 20231120 | 114900 | 18298367200 | 35500 | 35550 | 35600 | 35500 | 819 |
| 446 | 20231120 | 114800 | 18269250000 | 35500 | 35550 | 35600 | 35450 | 1162 |
| 447 | 20231120 | 114700 | 18228001400 | 35550 | 35650 | 35650 | 35550 | 3371 |
| 448 | 20231120 | 114600 | 18108003100 | 35650 | 35700 | 35700 | 35550 | 1565 |
| 449 | 20231120 | 114500 | 18052249550 | 35700 | 35600 | 35700 | 35550 | 4632 |
| 450 | 20231120 | 114400 | 17887227050 | 35600 | 35700 | 35700 | 35600 | 1371 |
| 451 | 20231120 | 114300 | 17838337550 | 35700 | 35650 | 35700 | 35650 | 1843 |
| 452 | 20231120 | 114200 | 17772618100 | 35650 | 35700 | 35700 | 35650 | 1656 |
| 453 | 20231120 | 114100 | 17713510650 | 35650 | 35650 | 35700 | 35600 | 1560 |
| 454 | 20231120 | 114000 | 17657847950 | 35650 | 35650 | 35700 | 35600 | 2003 |
| 455 | 20231120 | 113900 | 17586433200 | 35650 | 35650 | 35700 | 35600 | 885 |
| 456 | 20231120 | 113800 | 17554884650 | 35650 | 35600 | 35650 | 35600 | 772 |
| 457 | 20231120 | 113700 | 17527364200 | 35650 | 35650 | 35650 | 35600 | 815 |
| 458 | 20231120 | 113600 | 17498315950 | 35650 | 35600 | 35650 | 35550 | 3165 |
| 459 | 20231120 | 113500 | 17385615000 | 35600 | 35600 | 35600 | 35550 | 576 |
| 460 | 20231120 | 113400 | 17365115800 | 35600 | 35500 | 35600 | 35500 | 1768 |
| 461 | 20231120 | 113300 | 17302251100 | 35550 | 35550 | 35550 | 35500 | 938 |
| 462 | 20231120 | 113200 | 17268905400 | 35550 | 35500 | 35550 | 35500 | 412 |
| 463 | 20231120 | 113100 | 17254267450 | 35550 | 35500 | 35550 | 35500 | 844 |
| 464 | 20231120 | 113000 | 17224265000 | 35500 | 35500 | 35550 | 35500 | 753 |
| 465 | 20231120 | 112900 | 17197497950 | 35500 | 35500 | 35500 | 35450 | 1765 |
| 466 | 20231120 | 112800 | 17134845550 | 35500 | 35500 | 35500 | 35450 | 858 |
| 467 | 20231120 | 112700 | 17104390550 | 35500 | 35500 | 35500 | 35450 | 1115 |
| 468 | 20231120 | 112600 | 17064826100 | 35500 | 35450 | 35500 | 35450 | 659 |
| 469 | 20231120 | 112500 | 17041453500 | 35400 | 35450 | 35450 | 35400 | 439 |
| 470 | 20231120 | 112400 | 17025894350 | 35450 | 35450 | 35450 | 35400 | 768 |
| 471 | 20231120 | 112300 | 16998688800 | 35450 | 35450 | 35450 | 35400 | 909 |
| 472 | 20231120 | 112200 | 16966472700 | 35450 | 35400 | 35450 | 35400 | 673 |
| 473 | 20231120 | 112100 | 16942620950 | 35400 | 35400 | 35450 | 35400 | 457 |
| 474 | 20231120 | 112000 | 16926426800 | 35400 | 35350 | 35450 | 35350 | 1218 |
| 475 | 20231120 | 111900 | 16883269950 | 35350 | 35400 | 35500 | 35350 | 3793 |
| 476 | 20231120 | 111800 | 16748788350 | 35350 | 35400 | 35400 | 35350 | 1381 |
| 477 | 20231120 | 111700 | 16699918300 | 35350 | 35350 | 35400 | 35350 | 205 |
| 478 | 20231120 | 111600 | 16692664150 | 35350 | 35350 | 35400 | 35350 | 774 |
| 479 | 20231120 | 111500 | 16665274450 | 35350 | 35300 | 35400 | 35300 | 733 |
| 480 | 20231120 | 111400 | 16639358400 | 35300 | 35300 | 35350 | 35250 | 794 |
| 481 | 20231120 | 111300 | 16611322150 | 35300 | 35350 | 35350 | 35300 | 977 |
| 482 | 20231120 | 111200 | 16576790900 | 35300 | 35300 | 35350 | 35300 | 250 |
| 483 | 20231120 | 111100 | 16567960500 | 35300 | 35350 | 35350 | 35300 | 777 |
| 484 | 20231120 | 111000 | 16540513550 | 35300 | 35300 | 35350 | 35300 | 961 |
| 485 | 20231120 | 110900 | 16506549800 | 35350 | 35300 | 35350 | 35300 | 479 |
| 486 | 20231120 | 110800 | 16489629150 | 35350 | 35400 | 35400 | 35300 | 1230 |
| 487 | 20231120 | 110700 | 16446120400 | 35400 | 35350 | 35400 | 35300 | 661 |
| 488 | 20231120 | 110600 | 16422751650 | 35350 | 35350 | 35400 | 35300 | 2539 |
| 489 | 20231120 | 110500 | 16332992950 | 35400 | 35350 | 35400 | 35300 | 2269 |
| 490 | 20231120 | 110400 | 16252738450 | 35350 | 35350 | 35350 | 35300 | 913 |
| 491 | 20231120 | 110300 | 16220469200 | 35350 | 35400 | 35400 | 35350 | 1211 |
| 492 | 20231120 | 110200 | 16177636700 | 35400 | 35300 | 35400 | 35300 | 1456 |
| 493 | 20231120 | 110100 | 16126134000 | 35300 | 35300 | 35400 | 35300 | 3281 |
| 494 | 20231120 | 110000 | 16010217350 | 35300 | 35200 | 35300 | 35200 | 1409 |
| 495 | 20231120 | 105900 | 15960487250 | 35200 | 35250 | 35300 | 35200 | 1264 |
| 496 | 20231120 | 105800 | 15915909850 | 35300 | 35200 | 35300 | 35150 | 1879 |
| 497 | 20231120 | 105700 | 15849740850 | 35200 | 35250 | 35250 | 35200 | 183 |
| 498 | 20231120 | 105600 | 15843299100 | 35250 | 35150 | 35250 | 35150 | 1140 |
| 499 | 20231120 | 105500 | 15803123950 | 35150 | 35150 | 35250 | 35150 | 1244 |
| 500 | 20231120 | 105400 | 15759322300 | 35200 | 35150 | 35200 | 35100 | 540 |
| 501 | 20231120 | 105300 | 15740329500 | 35150 | 35100 | 35200 | 35050 | 1390 |
| 502 | 20231120 | 105200 | 15691524600 | 35050 | 35050 | 35100 | 35000 | 98 |
| 503 | 20231120 | 105100 | 15688090450 | 35050 | 35050 | 35100 | 35000 | 558 |
| 504 | 20231120 | 105000 | 15668535300 | 35050 | 35100 | 35100 | 35000 | 117 |
| 505 | 20231120 | 104900 | 15664437300 | 35100 | 35050 | 35100 | 35000 | 222 |
| 506 | 20231120 | 104800 | 15656658300 | 35050 | 35050 | 35050 | 35000 | 818 |
| 507 | 20231120 | 104700 | 15628001750 | 35100 | 35050 | 35100 | 35050 | 144 |
| 508 | 20231120 | 104600 | 15622951700 | 35100 | 35050 | 35100 | 35050 | 438 |
| 509 | 20231120 | 104500 | 15607598400 | 35050 | 35050 | 35050 | 35050 | 123 |
| 510 | 20231120 | 104400 | 15603287250 | 35050 | 35100 | 35100 | 35050 | 631 |
| 511 | 20231120 | 104300 | 15581170450 | 35100 | 35100 | 35150 | 35050 | 715 |
| 512 | 20231120 | 104200 | 15556077500 | 35100 | 35200 | 35250 | 35050 | 2202 |
| 513 | 20231120 | 104100 | 15478624700 | 35250 | 35250 | 35300 | 35200 | 4955 |
| 514 | 20231120 | 104000 | 15303951750 | 35300 | 35250 | 35350 | 35250 | 1999 |
| 515 | 20231120 | 103900 | 15233426900 | 35200 | 35200 | 35250 | 35200 | 1158 |
| 516 | 20231120 | 103800 | 15192627200 | 35250 | 35300 | 35300 | 35200 | 1235 |
| 517 | 20231120 | 103700 | 15149089450 | 35300 | 35300 | 35350 | 35250 | 4685 |
| 518 | 20231120 | 103600 | 14983744800 | 35350 | 35100 | 35350 | 35050 | 9767 |
| 519 | 20231120 | 103500 | 14639902800 | 35100 | 35000 | 35100 | 35000 | 3221 |
| 520 | 20231120 | 103400 | 14527014050 | 35000 | 35000 | 35050 | 35000 | 259 |
| 521 | 20231120 | 103300 | 14517948550 | 35000 | 35000 | 35050 | 35000 | 210 |
| 522 | 20231120 | 103200 | 14510597900 | 35050 | 34950 | 35050 | 34950 | 493 |
| 523 | 20231120 | 103100 | 14493342600 | 34950 | 34950 | 34950 | 34900 | 186 |
| 524 | 20231120 | 103000 | 14486848100 | 35000 | 35000 | 35000 | 34900 | 3527 |
| 525 | 20231120 | 102900 | 14363662750 | 35000 | 35000 | 35000 | 34950 | 681 |
| 526 | 20231120 | 102800 | 14339829550 | 34950 | 34900 | 35000 | 34900 | 1849 |
| 527 | 20231120 | 102700 | 14275208400 | 34900 | 34950 | 34950 | 34900 | 1753 |
| 528 | 20231120 | 102600 | 14213964650 | 34950 | 35000 | 35000 | 34900 | 212 |
| 529 | 20231120 | 102500 | 14206557300 | 34950 | 34950 | 35000 | 34900 | 719 |
| 530 | 20231120 | 102400 | 14181427000 | 34950 | 34950 | 34950 | 34950 | 692 |
| 531 | 20231120 | 102300 | 14157241600 | 34950 | 35000 | 35000 | 34950 | 707 |
| 532 | 20231120 | 102200 | 14132525700 | 35000 | 35000 | 35100 | 35000 | 2240 |
| 533 | 20231120 | 102100 | 14054048500 | 35050 | 35100 | 35100 | 35000 | 102 |
| 534 | 20231120 | 102000 | 14050474450 | 35100 | 35050 | 35100 | 35050 | 2405 |
| 535 | 20231120 | 101900 | 13966168150 | 35050 | 35100 | 35100 | 35050 | 282 |
| 536 | 20231120 | 101800 | 13956275150 | 35100 | 35100 | 35100 | 35050 | 551 |
| 537 | 20231120 | 101700 | 13936938900 | 35100 | 35050 | 35100 | 35050 | 498 |
| 538 | 20231120 | 101600 | 13919464750 | 35050 | 35050 | 35100 | 35050 | 276 |
| 539 | 20231120 | 101500 | 13909782200 | 35100 | 35000 | 35100 | 35000 | 4341 |
| 540 | 20231120 | 101400 | 13757566700 | 35050 | 35000 | 35050 | 35000 | 78 |
| 541 | 20231120 | 101300 | 13754834850 | 35000 | 35000 | 35050 | 35000 | 700 |
| 542 | 20231120 | 101200 | 13730334250 | 35000 | 35100 | 35100 | 35000 | 848 |
| 543 | 20231120 | 101100 | 13700633950 | 35050 | 35000 | 35050 | 35000 | 614 |
| 544 | 20231120 | 101000 | 13679129500 | 35000 | 35050 | 35050 | 35000 | 2768 |
| 545 | 20231120 | 100900 | 13582242400 | 35050 | 35100 | 35100 | 35000 | 3684 |
| 546 | 20231120 | 100800 | 13453110450 | 35100 | 35050 | 35100 | 35050 | 1652 |
| 547 | 20231120 | 100700 | 13395200950 | 35050 | 35000 | 35050 | 35000 | 672 |
| 548 | 20231120 | 100600 | 13371677800 | 35000 | 34950 | 35000 | 34950 | 1685 |
| 549 | 20231120 | 100500 | 13312720400 | 34950 | 35000 | 35000 | 34950 | 630 |
| 550 | 20231120 | 100400 | 13290698550 | 35000 | 35000 | 35050 | 35000 | 6129 |
| 551 | 20231120 | 100300 | 13076110600 | 35000 | 34950 | 35000 | 34900 | 1654 |
| 552 | 20231120 | 100200 | 13018306550 | 34900 | 34850 | 34950 | 34800 | 4070 |
| 553 | 20231120 | 100100 | 12876433450 | 34800 | 34750 | 34850 | 34750 | 1079 |
| 554 | 20231120 | 100000 | 12838889200 | 34750 | 34750 | 34850 | 34750 | 2338 |
| 555 | 20231120 | 095900 | 12757563950 | 34750 | 34800 | 34850 | 34700 | 3585 |
| 556 | 20231120 | 095800 | 12632981900 | 34850 | 34800 | 34850 | 34800 | 790 |
| 557 | 20231120 | 095700 | 12605488200 | 34850 | 34800 | 34850 | 34750 | 1890 |
| 558 | 20231120 | 095600 | 12539719400 | 34800 | 34800 | 34850 | 34750 | 3467 |
| 559 | 20231120 | 095500 | 12419008400 | 34800 | 34750 | 34800 | 34700 | 1562 |
| 560 | 20231120 | 095400 | 12364717900 | 34750 | 34700 | 34800 | 34700 | 1447 |
| 561 | 20231120 | 095300 | 12314432700 | 34700 | 34800 | 34800 | 34700 | 1964 |
| 562 | 20231120 | 095200 | 12246225100 | 34700 | 34600 | 34800 | 34600 | 7887 |
| 563 | 20231120 | 095100 | 11972617950 | 34600 | 34650 | 34650 | 34600 | 3660 |
| 564 | 20231120 | 095000 | 11845971600 | 34650 | 34750 | 34750 | 34600 | 3987 |
| 565 | 20231120 | 094900 | 11707768400 | 34700 | 34750 | 34800 | 34650 | 3565 |
| 566 | 20231120 | 094800 | 11583999900 | 34650 | 34800 | 34800 | 34600 | 14735 |
| 567 | 20231120 | 094700 | 11072887100 | 34800 | 34850 | 34900 | 34800 | 4562 |
| 568 | 20231120 | 094600 | 10914021850 | 34900 | 34950 | 34950 | 34850 | 1421 |
| 569 | 20231120 | 094500 | 10864451200 | 34900 | 34950 | 34950 | 34850 | 4818 |
| 570 | 20231120 | 094400 | 10696306750 | 34950 | 35000 | 35000 | 34950 | 1054 |
| 571 | 20231120 | 094300 | 10659464950 | 34950 | 35000 | 35050 | 34950 | 717 |
| 572 | 20231120 | 094200 | 10634371500 | 35000 | 34950 | 35050 | 34950 | 2058 |
| 573 | 20231120 | 094100 | 10562322550 | 34950 | 35000 | 35050 | 34950 | 2717 |
| 574 | 20231120 | 094000 | 10467329600 | 35000 | 35050 | 35050 | 34950 | 1153 |
| 575 | 20231120 | 093900 | 10427008150 | 35050 | 34950 | 35050 | 34900 | 4604 |
| 576 | 20231120 | 093800 | 10265930850 | 35000 | 35050 | 35050 | 34950 | 1398 |
| 577 | 20231120 | 093700 | 10217028100 | 35000 | 35050 | 35100 | 35000 | 1943 |
| 578 | 20231120 | 093600 | 10149003200 | 35100 | 34950 | 35100 | 34950 | 2075 |
| 579 | 20231120 | 093500 | 10076355500 | 34950 | 34750 | 35000 | 34700 | 10912 |
| 580 | 20231120 | 093400 | 9695727850 | 34700 | 34900 | 34900 | 34700 | 9466 |
| 581 | 20231120 | 093300 | 9366220000 | 34900 | 34900 | 35000 | 34800 | 10099 |
| 582 | 20231120 | 093200 | 9013503400 | 34800 | 34950 | 35000 | 34800 | 8014 |
| 583 | 20231120 | 093100 | 8733925150 | 34900 | 35000 | 35050 | 34850 | 13036 |
| 584 | 20231120 | 093000 | 8278485750 | 35000 | 35150 | 35200 | 35000 | 36131 |
| 585 | 20231120 | 092900 | 7010179550 | 35200 | 35150 | 35250 | 35100 | 8377 |
| 586 | 20231120 | 092800 | 6715603400 | 35150 | 35250 | 35250 | 35150 | 12190 |
| 587 | 20231120 | 092700 | 6286998650 | 35150 | 35250 | 35300 | 35150 | 9027 |
| 588 | 20231120 | 092600 | 5968943250 | 35300 | 35450 | 35500 | 35200 | 9239 |
| 589 | 20231120 | 092500 | 5642648600 | 35450 | 35550 | 35600 | 35450 | 14604 |
| 590 | 20231120 | 092400 | 5124230850 | 35550 | 35600 | 35600 | 35500 | 3537 |
| 591 | 20231120 | 092300 | 4998477900 | 35600 | 35700 | 35700 | 35550 | 2511 |
| 592 | 20231120 | 092200 | 4909121100 | 35650 | 35500 | 35700 | 35450 | 4138 |
| 593 | 20231120 | 092100 | 4761764700 | 35500 | 35550 | 35550 | 35500 | 981 |
| 594 | 20231120 | 092000 | 4726928450 | 35500 | 35550 | 35550 | 35450 | 816 |
| 595 | 20231120 | 091900 | 4697952200 | 35500 | 35450 | 35500 | 35400 | 1462 |
| 596 | 20231120 | 091800 | 4646147250 | 35450 | 35450 | 35500 | 35400 | 7818 |
| 597 | 20231120 | 091700 | 4369213800 | 35450 | 35500 | 35650 | 35400 | 5933 |
| 598 | 20231120 | 091600 | 4158801050 | 35500 | 35650 | 35700 | 35500 | 7242 |
| 599 | 20231120 | 091500 | 3901110800 | 35600 | 35450 | 35650 | 35450 | 1620 |
| 600 | 20231120 | 091400 | 3843471650 | 35500 | 35650 | 35650 | 35450 | 7772 |
| 601 | 20231120 | 091300 | 3567337450 | 35550 | 35650 | 35700 | 35550 | 5843 |
| 602 | 20231120 | 091200 | 3359096100 | 35650 | 35800 | 35800 | 35650 | 4899 |
| 603 | 20231120 | 091100 | 3184076700 | 35800 | 35750 | 35850 | 35650 | 8667 |
| 604 | 20231120 | 091000 | 2874180100 | 35750 | 35700 | 35750 | 35650 | 4177 |
| 605 | 20231120 | 090900 | 2724931100 | 35650 | 35750 | 35800 | 35600 | 3428 |
| 606 | 20231120 | 090800 | 2602556750 | 35750 | 35550 | 35750 | 35550 | 3913 |
| 607 | 20231120 | 090700 | 2463016650 | 35550 | 35600 | 35600 | 35500 | 2379 |
| 608 | 20231120 | 090600 | 2378457600 | 35600 | 35600 | 35650 | 35550 | 3772 |
| 609 | 20231120 | 090500 | 2244142800 | 35600 | 35400 | 35600 | 35400 | 4348 |
| 610 | 20231120 | 090400 | 2089822000 | 35550 | 35500 | 35600 | 35300 | 3896 |
| 611 | 20231120 | 090300 | 1951669300 | 35500 | 35750 | 35800 | 35500 | 16596 |
| 612 | 20231120 | 090200 | 1360725850 | 35750 | 35500 | 35800 | 35500 | 9155 |
| 613 | 20231120 | 090100 | 1034449950 | 35550 | 35150 | 35550 | 35100 | 7247 |
| 614 | 20231120 | 090000 | 778214350 | 35100 | 35300 | 35350 | 35100 | 21809 |