34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 20206 |
| 3 | 20231121 | 191700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20231121 | 191600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20231121 | 191500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20231121 | 191400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20231121 | 191300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20231121 | 191200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20231121 | 191100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20231121 | 191000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20231121 | 190900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20231121 | 190800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20231121 | 190700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20231121 | 190600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20231121 | 190500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20231121 | 190400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20231121 | 190300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20231121 | 190200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20231121 | 190100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20231121 | 190000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20231121 | 185900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20231121 | 185800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20231121 | 185700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20231121 | 185600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20231121 | 185500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20231121 | 185400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20231121 | 185300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20231121 | 185200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20231121 | 185100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20231121 | 185000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20231121 | 184900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20231121 | 184800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 20206 |
| 33 | 20231121 | 184700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20231121 | 184600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20231121 | 184500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20231121 | 184400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20231121 | 184300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20231121 | 184200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20231121 | 184100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20231121 | 184000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20231121 | 183900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20231121 | 183800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20231121 | 183700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20231121 | 183600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20231121 | 183500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20231121 | 183400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20231121 | 183300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20231121 | 183200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20231121 | 183100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20231121 | 183000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20231121 | 182900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20231121 | 182800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20231121 | 182700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20231121 | 182600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20231121 | 182500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20231121 | 182400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20231121 | 182300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20231121 | 182200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20231121 | 182100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20231121 | 182000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20231121 | 181900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20231121 | 181800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 20206 |
| 63 | 20231121 | 181700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20231121 | 181600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20231121 | 181500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20231121 | 181400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20231121 | 181300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20231121 | 181200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20231121 | 181100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20231121 | 181000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20231121 | 180900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20231121 | 180800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20231121 | 180700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20231121 | 180600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20231121 | 180500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20231121 | 180400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20231121 | 180300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20231121 | 180200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20231121 | 180100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20231121 | 180000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20231121 | 175900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20231121 | 175800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20231121 | 175700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20231121 | 175600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20231121 | 175500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20231121 | 175400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20231121 | 175300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20231121 | 175200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20231121 | 175100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20231121 | 175000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20231121 | 174900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20231121 | 174800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 20206 |
| 93 | 20231121 | 174700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20231121 | 174600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20231121 | 174500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20231121 | 174400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20231121 | 174300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20231121 | 174200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20231121 | 174100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20231121 | 174000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20231121 | 173900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20231121 | 173800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20231121 | 173700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20231121 | 173600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20231121 | 173500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20231121 | 173400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20231121 | 173300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20231121 | 173200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20231121 | 173100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20231121 | 173000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20231121 | 172900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20231121 | 172800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20231121 | 172700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20231121 | 172600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20231121 | 172500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20231121 | 172400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20231121 | 172300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20231121 | 172200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20231121 | 172100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20231121 | 172000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20231121 | 171900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20231121 | 171800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 20206 |
| 123 | 20231121 | 171700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20231121 | 171600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20231121 | 171500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20231121 | 171400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20231121 | 171300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20231121 | 171200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20231121 | 171100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20231121 | 171000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20231121 | 170900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20231121 | 170800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20231121 | 170700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20231121 | 170600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20231121 | 170500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20231121 | 170400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20231121 | 170300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20231121 | 170200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20231121 | 170100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20231121 | 170000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20231121 | 165900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20231121 | 165800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20231121 | 165700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20231121 | 165600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20231121 | 165500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20231121 | 165400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20231121 | 165300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20231121 | 165200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20231121 | 165100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20231121 | 165000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20231121 | 164900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20231121 | 164800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 20206 |
| 153 | 20231121 | 164700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20231121 | 164600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20231121 | 164500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20231121 | 164400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20231121 | 164300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20231121 | 164200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20231121 | 164100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20231121 | 164000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20231121 | 163900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20231121 | 163800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20231121 | 163700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20231121 | 163600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20231121 | 163500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20231121 | 163400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20231121 | 163300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20231121 | 163200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20231121 | 163100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20231121 | 163000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20231121 | 162900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20231121 | 162800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20231121 | 162700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20231121 | 162600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20231121 | 162500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20231121 | 162400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20231121 | 162300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20231121 | 162200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20231121 | 162100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20231121 | 162000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20231121 | 161900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20231121 | 161800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 20206 |
| 183 | 20231121 | 161700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20231121 | 161600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20231121 | 161500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20231121 | 161400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20231121 | 161300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20231121 | 161200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20231121 | 161100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20231121 | 161000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20231121 | 160900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20231121 | 160800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20231121 | 160700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20231121 | 160600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20231121 | 160500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20231121 | 160400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20231121 | 160300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20231121 | 160200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20231121 | 160100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20231121 | 160000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20231121 | 155900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20231121 | 155800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20231121 | 155700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20231121 | 155600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20231121 | 155500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20231121 | 155400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20231121 | 155300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20231121 | 155200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20231121 | 155100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20231121 | 155000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20231121 | 154900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20231121 | 154800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 20206 |
| 213 | 20231121 | 154700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20231121 | 154600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20231121 | 154500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20231121 | 154400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20231121 | 154300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20231121 | 154200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20231121 | 154100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20231121 | 154000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20231121 | 153900 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20231121 | 153800 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20231121 | 153700 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20231121 | 153600 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20231121 | 153500 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20231121 | 153400 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20231121 | 153300 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20231121 | 153200 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20231121 | 153100 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20231121 | 153000 | 24184137800 | 26750 | 26750 | 26750 | 26750 | 20206 |
| 231 | 20231121 | 152900 | 23643627300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20231121 | 152800 | 23643627300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20231121 | 152700 | 23643627300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20231121 | 152600 | 23643627300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20231121 | 152500 | 23643627300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20231121 | 152400 | 23643627300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20231121 | 152300 | 23643627300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20231121 | 152200 | 23643627300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20231121 | 152100 | 23643627300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20231121 | 152000 | 23643627300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20231121 | 151900 | 23643627300 | 26750 | 26800 | 26850 | 26750 | 2992 |
| 242 | 20231121 | 151800 | 23563451400 | 26800 | 26750 | 26800 | 26750 | 1246 |
| 243 | 20231121 | 151700 | 23530073950 | 26800 | 26800 | 26800 | 26750 | 1288 |
| 244 | 20231121 | 151600 | 23495563100 | 26800 | 26800 | 26800 | 26750 | 1158 |
| 245 | 20231121 | 151500 | 23464549350 | 26750 | 26750 | 26800 | 26700 | 2796 |
| 246 | 20231121 | 151400 | 23389688550 | 26700 | 26800 | 26800 | 26700 | 1385 |
| 247 | 20231121 | 151300 | 23352645050 | 26800 | 26800 | 26800 | 26700 | 1838 |
| 248 | 20231121 | 151200 | 23303480950 | 26750 | 26700 | 26800 | 26700 | 1159 |
| 249 | 20231121 | 151100 | 23272476000 | 26700 | 26750 | 26800 | 26700 | 1155 |
| 250 | 20231121 | 151000 | 23241583450 | 26750 | 26700 | 26800 | 26700 | 1086 |
| 251 | 20231121 | 150900 | 23212546850 | 26700 | 26700 | 26800 | 26700 | 1234 |
| 252 | 20231121 | 150800 | 23179558850 | 26750 | 26750 | 26800 | 26700 | 1453 |
| 253 | 20231121 | 150700 | 23140703400 | 26750 | 26750 | 26800 | 26750 | 1311 |
| 254 | 20231121 | 150600 | 23105624300 | 26800 | 26750 | 26800 | 26750 | 530 |
| 255 | 20231121 | 150500 | 23091442400 | 26750 | 26750 | 26800 | 26750 | 344 |
| 256 | 20231121 | 150400 | 23082236750 | 26750 | 26750 | 26750 | 26700 | 1656 |
| 257 | 20231121 | 150300 | 23037945600 | 26700 | 26700 | 26750 | 26700 | 2229 |
| 258 | 20231121 | 150200 | 22978414300 | 26750 | 26750 | 26800 | 26700 | 2120 |
| 259 | 20231121 | 150100 | 22921745450 | 26750 | 26750 | 26800 | 26750 | 2848 |
| 260 | 20231121 | 150000 | 22845558550 | 26750 | 26800 | 26800 | 26750 | 2976 |
| 261 | 20231121 | 145900 | 22765944700 | 26750 | 26750 | 26800 | 26750 | 616 |
| 262 | 20231121 | 145800 | 22749463150 | 26750 | 26750 | 26800 | 26750 | 589 |
| 263 | 20231121 | 145700 | 22733701100 | 26850 | 26850 | 26850 | 26750 | 3303 |
| 264 | 20231121 | 145600 | 22645154250 | 26850 | 26850 | 26850 | 26800 | 232 |
| 265 | 20231121 | 145500 | 22638930500 | 26800 | 26800 | 26850 | 26800 | 2920 |
| 266 | 20231121 | 145400 | 22560668150 | 26800 | 26850 | 26850 | 26800 | 2614 |
| 267 | 20231121 | 145300 | 22490601700 | 26800 | 26800 | 26850 | 26800 | 229 |
| 268 | 20231121 | 145200 | 22484460200 | 26850 | 26800 | 26850 | 26800 | 1034 |
| 269 | 20231121 | 145100 | 22456734600 | 26800 | 26800 | 26850 | 26800 | 579 |
| 270 | 20231121 | 145000 | 22441211450 | 26800 | 26800 | 26850 | 26800 | 1628 |
| 271 | 20231121 | 144900 | 22397574950 | 26800 | 26800 | 26850 | 26800 | 1471 |
| 272 | 20231121 | 144800 | 22358099500 | 26800 | 26850 | 26850 | 26800 | 849 |
| 273 | 20231121 | 144700 | 22335327200 | 26800 | 26850 | 26850 | 26800 | 2744 |
| 274 | 20231121 | 144600 | 22261773350 | 26800 | 26850 | 26900 | 26800 | 4064 |
| 275 | 20231121 | 144500 | 22152667850 | 26900 | 26850 | 26900 | 26850 | 703 |
| 276 | 20231121 | 144400 | 22133780450 | 26850 | 26900 | 26900 | 26850 | 1166 |
| 277 | 20231121 | 144300 | 22102418950 | 26850 | 26850 | 26900 | 26850 | 648 |
| 278 | 20231121 | 144200 | 22084993300 | 26850 | 26850 | 26900 | 26850 | 268 |
| 279 | 20231121 | 144100 | 22077791800 | 26850 | 26850 | 26900 | 26800 | 669 |
| 280 | 20231121 | 144000 | 22059822600 | 26850 | 26850 | 26900 | 26800 | 551 |
| 281 | 20231121 | 143900 | 22045026150 | 26850 | 26850 | 26900 | 26850 | 1008 |
| 282 | 20231121 | 143800 | 22017955450 | 26850 | 26850 | 26900 | 26800 | 1161 |
| 283 | 20231121 | 143700 | 21986754650 | 26850 | 26900 | 26900 | 26800 | 4235 |
| 284 | 20231121 | 143600 | 21873037600 | 26850 | 26850 | 26900 | 26850 | 411 |
| 285 | 20231121 | 143500 | 21861991150 | 26850 | 26850 | 26900 | 26850 | 699 |
| 286 | 20231121 | 143400 | 21843198800 | 26900 | 26900 | 26900 | 26850 | 571 |
| 287 | 20231121 | 143300 | 21827851700 | 26850 | 26850 | 26900 | 26850 | 379 |
| 288 | 20231121 | 143200 | 21817663150 | 26900 | 26850 | 26900 | 26850 | 2055 |
| 289 | 20231121 | 143100 | 21762404500 | 26900 | 26850 | 26900 | 26850 | 900 |
| 290 | 20231121 | 143000 | 21738230100 | 26900 | 26850 | 26900 | 26850 | 628 |
| 291 | 20231121 | 142900 | 21721362650 | 26900 | 26850 | 26900 | 26850 | 423 |
| 292 | 20231121 | 142800 | 21709985300 | 26850 | 26850 | 26900 | 26850 | 272 |
| 293 | 20231121 | 142700 | 21702672150 | 26850 | 26900 | 26900 | 26850 | 299 |
| 294 | 20231121 | 142600 | 21694639750 | 26850 | 26850 | 26900 | 26850 | 289 |
| 295 | 20231121 | 142500 | 21686874500 | 26850 | 26850 | 26900 | 26850 | 348 |
| 296 | 20231121 | 142400 | 21677523950 | 26900 | 26850 | 26900 | 26850 | 246 |
| 297 | 20231121 | 142300 | 21670908800 | 26850 | 26900 | 26900 | 26850 | 531 |
| 298 | 20231121 | 142200 | 21656644200 | 26850 | 26900 | 26900 | 26850 | 471 |
| 299 | 20231121 | 142100 | 21643992200 | 26850 | 26900 | 26900 | 26850 | 238 |
| 300 | 20231121 | 142000 | 21637593900 | 26900 | 26950 | 26950 | 26850 | 3992 |
| 301 | 20231121 | 141900 | 21530311100 | 26950 | 26850 | 26950 | 26850 | 2868 |
| 302 | 20231121 | 141800 | 21453239300 | 26850 | 26850 | 26850 | 26800 | 473 |
| 303 | 20231121 | 141700 | 21440543350 | 26800 | 26850 | 26850 | 26750 | 702 |
| 304 | 20231121 | 141600 | 21421708950 | 26800 | 26800 | 26850 | 26750 | 835 |
| 305 | 20231121 | 141500 | 21399332850 | 26800 | 26800 | 26800 | 26750 | 394 |
| 306 | 20231121 | 141400 | 21388782500 | 26800 | 26750 | 26800 | 26750 | 193 |
| 307 | 20231121 | 141300 | 21383615350 | 26800 | 26800 | 26800 | 26750 | 335 |
| 308 | 20231121 | 141200 | 21374646550 | 26750 | 26750 | 26800 | 26750 | 514 |
| 309 | 20231121 | 141100 | 21360881500 | 26750 | 26750 | 26800 | 26750 | 545 |
| 310 | 20231121 | 141000 | 21346280900 | 26800 | 26800 | 26800 | 26750 | 2673 |
| 311 | 20231121 | 140900 | 21274654700 | 26800 | 26750 | 26850 | 26750 | 858 |
| 312 | 20231121 | 140800 | 21251666000 | 26750 | 26800 | 26800 | 26750 | 609 |
| 313 | 20231121 | 140700 | 21235351000 | 26800 | 26800 | 26800 | 26750 | 127 |
| 314 | 20231121 | 140600 | 21231951650 | 26750 | 26800 | 26850 | 26750 | 3398 |
| 315 | 20231121 | 140500 | 21140945150 | 26800 | 26750 | 26800 | 26750 | 1616 |
| 316 | 20231121 | 140400 | 21097641050 | 26800 | 26800 | 26800 | 26750 | 332 |
| 317 | 20231121 | 140300 | 21088751500 | 26750 | 26750 | 26800 | 26750 | 316 |
| 318 | 20231121 | 140200 | 21080292300 | 26800 | 26800 | 26800 | 26750 | 663 |
| 319 | 20231121 | 140100 | 21062536650 | 26800 | 26750 | 26800 | 26750 | 325 |
| 320 | 20231121 | 140000 | 21053840600 | 26800 | 26750 | 26800 | 26750 | 262 |
| 321 | 20231121 | 135900 | 21046823300 | 26750 | 26750 | 26800 | 26750 | 565 |
| 322 | 20231121 | 135800 | 21031694800 | 26750 | 26700 | 26800 | 26700 | 1660 |
| 323 | 20231121 | 135700 | 20987320650 | 26750 | 26700 | 26750 | 26700 | 2518 |
| 324 | 20231121 | 135600 | 20920078400 | 26700 | 26750 | 26750 | 26700 | 2680 |
| 325 | 20231121 | 135500 | 20848510700 | 26700 | 26700 | 26750 | 26700 | 712 |
| 326 | 20231121 | 135400 | 20829492350 | 26700 | 26750 | 26800 | 26700 | 3436 |
| 327 | 20231121 | 135300 | 20737589400 | 26800 | 26800 | 26850 | 26750 | 4918 |
| 328 | 20231121 | 135200 | 20605841400 | 26800 | 26800 | 26850 | 26800 | 498 |
| 329 | 20231121 | 135100 | 20592485650 | 26800 | 26850 | 26850 | 26800 | 571 |
| 330 | 20231121 | 135000 | 20577168000 | 26800 | 26850 | 26850 | 26800 | 434 |
| 331 | 20231121 | 134900 | 20565524650 | 26850 | 26800 | 26850 | 26800 | 1571 |
| 332 | 20231121 | 134800 | 20523371250 | 26800 | 26800 | 26850 | 26800 | 2210 |
| 333 | 20231121 | 134700 | 20464088900 | 26800 | 26750 | 26800 | 26750 | 335 |
| 334 | 20231121 | 134600 | 20455117200 | 26750 | 26750 | 26800 | 26750 | 234 |
| 335 | 20231121 | 134500 | 20448854900 | 26800 | 26850 | 26850 | 26800 | 1322 |
| 336 | 20231121 | 134400 | 20413416000 | 26850 | 26800 | 26850 | 26800 | 1303 |
| 337 | 20231121 | 134300 | 20378456000 | 26800 | 26800 | 26850 | 26800 | 128 |
| 338 | 20231121 | 134200 | 20375022700 | 26800 | 26850 | 26850 | 26800 | 1539 |
| 339 | 20231121 | 134100 | 20333759650 | 26800 | 26800 | 26800 | 26750 | 485 |
| 340 | 20231121 | 134000 | 20320768600 | 26750 | 26800 | 26850 | 26750 | 931 |
| 341 | 20231121 | 133900 | 20295813200 | 26800 | 26800 | 26800 | 26750 | 690 |
| 342 | 20231121 | 133800 | 20277332100 | 26800 | 26800 | 26850 | 26800 | 1030 |
| 343 | 20231121 | 133700 | 20249721900 | 26800 | 26850 | 26850 | 26800 | 4420 |
| 344 | 20231121 | 133600 | 20131254100 | 26850 | 26850 | 26850 | 26800 | 377 |
| 345 | 20231121 | 133500 | 20121141500 | 26850 | 26850 | 26900 | 26800 | 2613 |
| 346 | 20231121 | 133400 | 20050983050 | 26850 | 26900 | 26900 | 26850 | 757 |
| 347 | 20231121 | 133300 | 20030647850 | 26900 | 26850 | 26900 | 26800 | 2750 |
| 348 | 20231121 | 133200 | 19956808150 | 26850 | 26900 | 26900 | 26850 | 657 |
| 349 | 20231121 | 133100 | 19939158200 | 26900 | 26900 | 26900 | 26850 | 8103 |
| 350 | 20231121 | 133000 | 19721385750 | 26950 | 26950 | 26950 | 26900 | 626 |
| 351 | 20231121 | 132900 | 19704518800 | 26950 | 26950 | 26950 | 26900 | 672 |
| 352 | 20231121 | 132800 | 19686434350 | 26950 | 26950 | 26950 | 26900 | 188 |
| 353 | 20231121 | 132700 | 19681371650 | 26950 | 26900 | 26950 | 26850 | 1565 |
| 354 | 20231121 | 132600 | 19639265800 | 26900 | 26950 | 26950 | 26900 | 6109 |
| 355 | 20231121 | 132500 | 19474844700 | 26950 | 26950 | 27000 | 26950 | 336 |
| 356 | 20231121 | 132400 | 19465786500 | 27000 | 27000 | 27050 | 26950 | 453 |
| 357 | 20231121 | 132300 | 19453564650 | 26950 | 27000 | 27050 | 26950 | 1069 |
| 358 | 20231121 | 132200 | 19424716300 | 27000 | 27100 | 27100 | 26950 | 6705 |
| 359 | 20231121 | 132100 | 19243776500 | 27100 | 27100 | 27150 | 27050 | 6218 |
| 360 | 20231121 | 132000 | 19075357000 | 27100 | 27100 | 27150 | 27100 | 305 |
| 361 | 20231121 | 131900 | 19067083950 | 27100 | 27150 | 27150 | 27100 | 411 |
| 362 | 20231121 | 131800 | 19055932400 | 27150 | 27150 | 27150 | 27150 | 677 |
| 363 | 20231121 | 131700 | 19037551850 | 27150 | 27150 | 27150 | 27100 | 571 |
| 364 | 20231121 | 131600 | 19022051850 | 27150 | 27150 | 27150 | 27100 | 2470 |
| 365 | 20231121 | 131500 | 18954995250 | 27150 | 27150 | 27150 | 27100 | 998 |
| 366 | 20231121 | 131400 | 18927910200 | 27150 | 27100 | 27150 | 27100 | 456 |
| 367 | 20231121 | 131300 | 18915531900 | 27150 | 27150 | 27150 | 27100 | 556 |
| 368 | 20231121 | 131200 | 18900440550 | 27150 | 27150 | 27150 | 27100 | 1285 |
| 369 | 20231121 | 131100 | 18865586350 | 27150 | 27150 | 27150 | 27100 | 944 |
| 370 | 20231121 | 131000 | 18839961450 | 27100 | 27100 | 27150 | 27100 | 4830 |
| 371 | 20231121 | 130900 | 18709063000 | 27050 | 27050 | 27100 | 27050 | 265 |
| 372 | 20231121 | 130800 | 18701889750 | 27100 | 27100 | 27100 | 27050 | 559 |
| 373 | 20231121 | 130700 | 18686745050 | 27100 | 27050 | 27100 | 27050 | 5503 |
| 374 | 20231121 | 130600 | 18537872450 | 27050 | 27000 | 27050 | 27000 | 648 |
| 375 | 20231121 | 130500 | 18520349450 | 27000 | 27050 | 27050 | 27000 | 1608 |
| 376 | 20231121 | 130400 | 18476863050 | 27050 | 27050 | 27050 | 27000 | 2649 |
| 377 | 20231121 | 130300 | 18405230850 | 27000 | 27000 | 27050 | 27000 | 679 |
| 378 | 20231121 | 130200 | 18386892550 | 27000 | 27000 | 27000 | 27000 | 527 |
| 379 | 20231121 | 130100 | 18372663550 | 27000 | 27050 | 27050 | 27000 | 422 |
| 380 | 20231121 | 130000 | 18361263950 | 27000 | 27050 | 27050 | 27000 | 511 |
| 381 | 20231121 | 125900 | 18347463250 | 27050 | 27000 | 27050 | 27000 | 426 |
| 382 | 20231121 | 125800 | 18335955250 | 27000 | 27000 | 27050 | 27000 | 646 |
| 383 | 20231121 | 125700 | 18318510450 | 27000 | 27050 | 27050 | 27000 | 421 |
| 384 | 20231121 | 125600 | 18307139800 | 27000 | 27050 | 27050 | 27000 | 319 |
| 385 | 20231121 | 125500 | 18298526450 | 27050 | 27000 | 27050 | 27000 | 648 |
| 386 | 20231121 | 125400 | 18281027650 | 26950 | 27000 | 27000 | 26950 | 2333 |
| 387 | 20231121 | 125300 | 18218045950 | 27000 | 27000 | 27000 | 26950 | 323 |
| 388 | 20231121 | 125200 | 18209334100 | 26950 | 27000 | 27000 | 26950 | 356 |
| 389 | 20231121 | 125100 | 18199730450 | 27000 | 26950 | 27000 | 26950 | 268 |
| 390 | 20231121 | 125000 | 18192498650 | 26950 | 27000 | 27000 | 26950 | 207 |
| 391 | 20231121 | 124900 | 18186916950 | 26950 | 26950 | 27000 | 26900 | 3719 |
| 392 | 20231121 | 124800 | 18086771350 | 26950 | 27000 | 27000 | 26950 | 4969 |
| 393 | 20231121 | 124700 | 17952733500 | 26950 | 27000 | 27000 | 26950 | 969 |
| 394 | 20231121 | 124600 | 17926615550 | 27000 | 27000 | 27000 | 26950 | 294 |
| 395 | 20231121 | 124500 | 17918684900 | 27000 | 26950 | 27000 | 26950 | 1011 |
| 396 | 20231121 | 124400 | 17891429250 | 26950 | 26950 | 27000 | 26950 | 241 |
| 397 | 20231121 | 124300 | 17884931500 | 26950 | 27000 | 27000 | 26950 | 1590 |
| 398 | 20231121 | 124200 | 17842075850 | 27000 | 27050 | 27050 | 26950 | 2559 |
| 399 | 20231121 | 124100 | 17772985800 | 27050 | 27000 | 27050 | 27000 | 229 |
| 400 | 20231121 | 124000 | 17766797750 | 27050 | 27000 | 27050 | 27000 | 492 |
| 401 | 20231121 | 123900 | 17753510700 | 27000 | 27000 | 27050 | 27000 | 3136 |
| 402 | 20231121 | 123800 | 17668833750 | 27000 | 27050 | 27050 | 27000 | 353 |
| 403 | 20231121 | 123700 | 17659292950 | 27000 | 27050 | 27050 | 27000 | 697 |
| 404 | 20231121 | 123600 | 17640462500 | 27050 | 27000 | 27050 | 27000 | 242 |
| 405 | 20231121 | 123500 | 17633923600 | 27050 | 27050 | 27050 | 27000 | 306 |
| 406 | 20231121 | 123400 | 17625654850 | 27050 | 27050 | 27050 | 27000 | 137 |
| 407 | 20231121 | 123300 | 17621952850 | 27050 | 27000 | 27050 | 27000 | 1159 |
| 408 | 20231121 | 123200 | 17590639250 | 27050 | 27000 | 27050 | 27000 | 385 |
| 409 | 20231121 | 123100 | 17580235150 | 27000 | 27050 | 27050 | 27000 | 589 |
| 410 | 20231121 | 123000 | 17564308950 | 27050 | 27000 | 27050 | 27000 | 822 |
| 411 | 20231121 | 122900 | 17542087800 | 27050 | 27000 | 27050 | 27000 | 249 |
| 412 | 20231121 | 122800 | 17535357450 | 27000 | 27000 | 27050 | 27000 | 695 |
| 413 | 20231121 | 122700 | 17516589650 | 27000 | 27000 | 27050 | 27000 | 616 |
| 414 | 20231121 | 122600 | 17499946350 | 27000 | 27000 | 27050 | 27000 | 214 |
| 415 | 20231121 | 122500 | 17494163250 | 27050 | 27050 | 27050 | 27000 | 544 |
| 416 | 20231121 | 122400 | 17479462150 | 27050 | 27050 | 27050 | 27000 | 498 |
| 417 | 20231121 | 122300 | 17465991400 | 27050 | 26950 | 27050 | 26950 | 2508 |
| 418 | 20231121 | 122200 | 17398253900 | 26950 | 27000 | 27000 | 26950 | 601 |
| 419 | 20231121 | 122100 | 17382030550 | 26950 | 26950 | 27000 | 26950 | 568 |
| 420 | 20231121 | 122000 | 17366707550 | 26950 | 26950 | 27000 | 26950 | 651 |
| 421 | 20231121 | 121900 | 17349158250 | 26950 | 27000 | 27000 | 26950 | 696 |
| 422 | 20231121 | 121800 | 17330371200 | 27000 | 27000 | 27000 | 26950 | 600 |
| 423 | 20231121 | 121700 | 17314179250 | 27000 | 27000 | 27000 | 26950 | 366 |
| 424 | 20231121 | 121600 | 17304301300 | 27000 | 26950 | 27000 | 26950 | 558 |
| 425 | 20231121 | 121500 | 17289241900 | 27000 | 27000 | 27000 | 26950 | 385 |
| 426 | 20231121 | 121400 | 17278849100 | 26950 | 26950 | 27000 | 26950 | 466 |
| 427 | 20231121 | 121300 | 17266272950 | 27000 | 27000 | 27000 | 26950 | 775 |
| 428 | 20231121 | 121200 | 17245363650 | 27000 | 26950 | 27000 | 26950 | 321 |
| 429 | 20231121 | 121100 | 17236700300 | 27000 | 27000 | 27000 | 27000 | 246 |
| 430 | 20231121 | 121000 | 17230058300 | 27000 | 27000 | 27000 | 26950 | 776 |
| 431 | 20231121 | 120900 | 17209117350 | 27000 | 27000 | 27000 | 26950 | 504 |
| 432 | 20231121 | 120800 | 17195514650 | 27000 | 26950 | 27000 | 26950 | 487 |
| 433 | 20231121 | 120700 | 17182369500 | 27000 | 26950 | 27000 | 26900 | 1418 |
| 434 | 20231121 | 120600 | 17144123750 | 26950 | 26950 | 26950 | 26900 | 259 |
| 435 | 20231121 | 120500 | 17137147150 | 26950 | 26950 | 26950 | 26900 | 569 |
| 436 | 20231121 | 120400 | 17121821600 | 26950 | 26900 | 26950 | 26900 | 194 |
| 437 | 20231121 | 120300 | 17116595900 | 26950 | 26900 | 26950 | 26900 | 197 |
| 438 | 20231121 | 120200 | 17111288750 | 26900 | 26950 | 26950 | 26900 | 196 |
| 439 | 20231121 | 120100 | 17106010250 | 26900 | 26950 | 26950 | 26900 | 282 |
| 440 | 20231121 | 120000 | 17098415650 | 26950 | 26950 | 26950 | 26900 | 398 |
| 441 | 20231121 | 115900 | 17087701150 | 26900 | 26950 | 26950 | 26900 | 72 |
| 442 | 20231121 | 115800 | 17085760800 | 26900 | 26950 | 26950 | 26900 | 361 |
| 443 | 20231121 | 115700 | 17076034350 | 26900 | 26950 | 26950 | 26900 | 1171 |
| 444 | 20231121 | 115600 | 17044528850 | 26950 | 26950 | 27000 | 26900 | 604 |
| 445 | 20231121 | 115500 | 17028274850 | 26950 | 27000 | 27050 | 26950 | 2927 |
| 446 | 20231121 | 115400 | 16949277900 | 27000 | 27000 | 27050 | 27000 | 278 |
| 447 | 20231121 | 115300 | 16941762000 | 27000 | 27000 | 27050 | 26950 | 1898 |
| 448 | 20231121 | 115200 | 16890515100 | 27000 | 27000 | 27000 | 26950 | 1053 |
| 449 | 20231121 | 115100 | 16862088300 | 27000 | 26950 | 27000 | 26950 | 177 |
| 450 | 20231121 | 115000 | 16857314750 | 27000 | 27000 | 27000 | 26950 | 199 |
| 451 | 20231121 | 114900 | 16851944800 | 27000 | 27000 | 27000 | 26950 | 1218 |
| 452 | 20231121 | 114800 | 16819062550 | 26950 | 27000 | 27000 | 26950 | 536 |
| 453 | 20231121 | 114700 | 16804612700 | 27000 | 26950 | 27000 | 26950 | 584 |
| 454 | 20231121 | 114600 | 16788871000 | 27000 | 27000 | 27000 | 27000 | 682 |
| 455 | 20231121 | 114500 | 16770457000 | 27000 | 27000 | 27000 | 26950 | 397 |
| 456 | 20231121 | 114400 | 16759742650 | 26950 | 27000 | 27000 | 26950 | 232 |
| 457 | 20231121 | 114300 | 16753486600 | 27000 | 26950 | 27000 | 26950 | 1375 |
| 458 | 20231121 | 114200 | 16716375250 | 26950 | 26950 | 26950 | 26900 | 1218 |
| 459 | 20231121 | 114100 | 16683551400 | 26950 | 26950 | 26950 | 26900 | 339 |
| 460 | 20231121 | 114000 | 16674423000 | 26900 | 26900 | 26950 | 26900 | 601 |
| 461 | 20231121 | 113900 | 16658236850 | 26900 | 26900 | 26950 | 26900 | 399 |
| 462 | 20231121 | 113800 | 16647500950 | 26900 | 26900 | 26950 | 26900 | 1176 |
| 463 | 20231121 | 113700 | 16615813350 | 26950 | 26950 | 26950 | 26900 | 646 |
| 464 | 20231121 | 113600 | 16598409450 | 26950 | 26900 | 26950 | 26900 | 297 |
| 465 | 20231121 | 113500 | 16590414850 | 26950 | 26900 | 26950 | 26850 | 1590 |
| 466 | 20231121 | 113400 | 16547612200 | 26900 | 26850 | 26900 | 26850 | 258 |
| 467 | 20231121 | 113300 | 16540673150 | 26850 | 26900 | 26900 | 26850 | 623 |
| 468 | 20231121 | 113200 | 16523922800 | 26900 | 26850 | 26900 | 26850 | 320 |
| 469 | 20231121 | 113100 | 16515326450 | 26900 | 26850 | 26900 | 26800 | 296 |
| 470 | 20231121 | 113000 | 16507373550 | 26900 | 26800 | 26950 | 26800 | 2341 |
| 471 | 20231121 | 112900 | 16444613850 | 26800 | 26950 | 27000 | 26800 | 8888 |
| 472 | 20231121 | 112800 | 16206107350 | 26900 | 26900 | 26950 | 26900 | 841 |
| 473 | 20231121 | 112700 | 16183465000 | 26900 | 26950 | 27000 | 26900 | 894 |
| 474 | 20231121 | 112600 | 16159413000 | 26950 | 27000 | 27050 | 26950 | 1992 |
| 475 | 20231121 | 112500 | 16105622650 | 27050 | 26900 | 27050 | 26900 | 4253 |
| 476 | 20231121 | 112400 | 15990903950 | 26850 | 26900 | 26950 | 26850 | 332 |
| 477 | 20231121 | 112300 | 15981975700 | 26900 | 26900 | 26950 | 26900 | 249 |
| 478 | 20231121 | 112200 | 15975274550 | 26900 | 26850 | 26950 | 26850 | 1206 |
| 479 | 20231121 | 112100 | 15942845850 | 26900 | 26850 | 26900 | 26850 | 1548 |
| 480 | 20231121 | 112000 | 15901232050 | 26850 | 26900 | 26900 | 26850 | 1108 |
| 481 | 20231121 | 111900 | 15871478050 | 26850 | 26800 | 26900 | 26800 | 744 |
| 482 | 20231121 | 111800 | 15851499350 | 26800 | 26800 | 26800 | 26800 | 714 |
| 483 | 20231121 | 111700 | 15832364150 | 26850 | 26900 | 26900 | 26800 | 1017 |
| 484 | 20231121 | 111600 | 15805080500 | 26900 | 26900 | 26900 | 26800 | 352 |
| 485 | 20231121 | 111500 | 15795626150 | 26900 | 26850 | 26950 | 26800 | 1435 |
| 486 | 20231121 | 111400 | 15757047000 | 26850 | 26850 | 26900 | 26800 | 2527 |
| 487 | 20231121 | 111300 | 15689175250 | 26850 | 26850 | 26850 | 26850 | 202 |
| 488 | 20231121 | 111200 | 15683751550 | 26800 | 26850 | 26850 | 26750 | 2462 |
| 489 | 20231121 | 111100 | 15617884200 | 26850 | 27000 | 27000 | 26800 | 9993 |
| 490 | 20231121 | 111000 | 15349519200 | 27000 | 27000 | 27000 | 26950 | 621 |
| 491 | 20231121 | 110900 | 15332756150 | 27000 | 27000 | 27050 | 27000 | 2072 |
| 492 | 20231121 | 110800 | 15276802800 | 27000 | 27000 | 27050 | 27000 | 349 |
| 493 | 20231121 | 110700 | 15267373300 | 27050 | 27050 | 27050 | 27000 | 914 |
| 494 | 20231121 | 110600 | 15242653900 | 27050 | 27000 | 27050 | 27000 | 496 |
| 495 | 20231121 | 110500 | 15229250600 | 27050 | 27050 | 27050 | 27000 | 393 |
| 496 | 20231121 | 110400 | 15218622150 | 27000 | 27050 | 27050 | 27000 | 217 |
| 497 | 20231121 | 110300 | 15212756200 | 27000 | 27000 | 27000 | 26950 | 1857 |
| 498 | 20231121 | 110200 | 15162621450 | 26950 | 27000 | 27050 | 26950 | 2454 |
| 499 | 20231121 | 110100 | 15096367950 | 27050 | 27000 | 27050 | 27000 | 367 |
| 500 | 20231121 | 110000 | 15086446500 | 27000 | 27000 | 27050 | 27000 | 595 |
| 501 | 20231121 | 105900 | 15070374850 | 27050 | 27050 | 27100 | 27000 | 2283 |
| 502 | 20231121 | 105800 | 15008611500 | 27100 | 27100 | 27100 | 27050 | 627 |
| 503 | 20231121 | 105700 | 14991628600 | 27100 | 27050 | 27150 | 27050 | 3480 |
| 504 | 20231121 | 105600 | 14897351050 | 27100 | 27000 | 27100 | 26950 | 3315 |
| 505 | 20231121 | 105500 | 14807762800 | 27000 | 27000 | 27000 | 26950 | 555 |
| 506 | 20231121 | 105400 | 14792786800 | 27000 | 27000 | 27000 | 26950 | 230 |
| 507 | 20231121 | 105300 | 14786581850 | 27000 | 26950 | 27000 | 26950 | 319 |
| 508 | 20231121 | 105200 | 14777973250 | 27000 | 26950 | 27000 | 26950 | 595 |
| 509 | 20231121 | 105100 | 14761917250 | 27000 | 27000 | 27000 | 26950 | 500 |
| 510 | 20231121 | 105000 | 14748431450 | 27000 | 27000 | 27000 | 26950 | 1353 |
| 511 | 20231121 | 104900 | 14711929200 | 27000 | 26950 | 27000 | 26900 | 1453 |
| 512 | 20231121 | 104800 | 14672765700 | 26950 | 27000 | 27000 | 26950 | 985 |
| 513 | 20231121 | 104700 | 14646214500 | 27000 | 26950 | 27050 | 26900 | 2677 |
| 514 | 20231121 | 104600 | 14573964200 | 26950 | 26900 | 26950 | 26900 | 507 |
| 515 | 20231121 | 104500 | 14560315850 | 26950 | 26900 | 26950 | 26900 | 682 |
| 516 | 20231121 | 104400 | 14541950150 | 26900 | 26900 | 27000 | 26800 | 7077 |
| 517 | 20231121 | 104300 | 14352151900 | 26950 | 27000 | 27100 | 26800 | 4612 |
| 518 | 20231121 | 104200 | 14228171350 | 27100 | 27000 | 27100 | 27000 | 6202 |
| 519 | 20231121 | 104100 | 14060409550 | 27000 | 26950 | 27050 | 26950 | 3463 |
| 520 | 20231121 | 104000 | 13966925500 | 27000 | 26950 | 27000 | 26900 | 1866 |
| 521 | 20231121 | 103900 | 13916604350 | 26900 | 26850 | 26950 | 26850 | 1340 |
| 522 | 20231121 | 103800 | 13880548300 | 26900 | 26900 | 26950 | 26850 | 1211 |
| 523 | 20231121 | 103700 | 13847968200 | 26900 | 26850 | 26900 | 26850 | 617 |
| 524 | 20231121 | 103600 | 13831398650 | 26850 | 27000 | 27000 | 26850 | 2785 |
| 525 | 20231121 | 103500 | 13756387650 | 26950 | 26950 | 27050 | 26950 | 5558 |
| 526 | 20231121 | 103400 | 13606328200 | 26950 | 26900 | 26950 | 26900 | 1257 |
| 527 | 20231121 | 103300 | 13572486900 | 26900 | 26900 | 26900 | 26800 | 1908 |
| 528 | 20231121 | 103200 | 13521182500 | 26800 | 26850 | 26900 | 26800 | 2657 |
| 529 | 20231121 | 103100 | 13449917550 | 26850 | 26850 | 26900 | 26850 | 984 |
| 530 | 20231121 | 103000 | 13423492650 | 26850 | 26850 | 26900 | 26850 | 854 |
| 531 | 20231121 | 102900 | 13400559350 | 26850 | 26900 | 26900 | 26800 | 595 |
| 532 | 20231121 | 102800 | 13384586200 | 26750 | 26850 | 26900 | 26750 | 5422 |
| 533 | 20231121 | 102700 | 13239270500 | 26850 | 27050 | 27050 | 26800 | 11930 |
| 534 | 20231121 | 102600 | 12918605250 | 27050 | 27050 | 27050 | 27000 | 1668 |
| 535 | 20231121 | 102500 | 12873514950 | 27050 | 27150 | 27150 | 27000 | 13735 |
| 536 | 20231121 | 102400 | 12501192850 | 27150 | 27000 | 27150 | 27000 | 4058 |
| 537 | 20231121 | 102300 | 12391417900 | 27000 | 27000 | 27050 | 27000 | 1489 |
| 538 | 20231121 | 102200 | 12351162700 | 27000 | 27000 | 27000 | 26950 | 2466 |
| 539 | 20231121 | 102100 | 12284588300 | 27000 | 26950 | 27050 | 26900 | 5623 |
| 540 | 20231121 | 102000 | 12132871100 | 26950 | 26900 | 26950 | 26850 | 2873 |
| 541 | 20231121 | 101900 | 12055554100 | 26900 | 26900 | 26900 | 26850 | 1648 |
| 542 | 20231121 | 101800 | 12011225550 | 26900 | 26900 | 26950 | 26900 | 2715 |
| 543 | 20231121 | 101700 | 11938189150 | 26850 | 26900 | 26950 | 26850 | 3835 |
| 544 | 20231121 | 101600 | 11835042350 | 26900 | 26850 | 26900 | 26800 | 3788 |
| 545 | 20231121 | 101500 | 11733245100 | 26850 | 26750 | 26850 | 26750 | 5045 |
| 546 | 20231121 | 101400 | 11598140450 | 26750 | 26750 | 26750 | 26700 | 981 |
| 547 | 20231121 | 101300 | 11571905200 | 26750 | 26750 | 26750 | 26700 | 556 |
| 548 | 20231121 | 101200 | 11557046400 | 26750 | 26800 | 26800 | 26750 | 2046 |
| 549 | 20231121 | 101100 | 11502236600 | 26800 | 26750 | 26850 | 26650 | 3961 |
| 550 | 20231121 | 101000 | 11396143000 | 26750 | 26550 | 26800 | 26550 | 8086 |
| 551 | 20231121 | 100900 | 11180638500 | 26550 | 26550 | 26550 | 26500 | 988 |
| 552 | 20231121 | 100800 | 11154413900 | 26550 | 26550 | 26600 | 26400 | 6021 |
| 553 | 20231121 | 100700 | 10995058900 | 26550 | 26600 | 26600 | 26450 | 9232 |
| 554 | 20231121 | 100600 | 10750226950 | 26600 | 26550 | 26600 | 26550 | 973 |
| 555 | 20231121 | 100500 | 10724366100 | 26550 | 26500 | 26600 | 26500 | 1960 |
| 556 | 20231121 | 100400 | 10672333950 | 26500 | 26500 | 26600 | 26450 | 2966 |
| 557 | 20231121 | 100300 | 10593755700 | 26450 | 26500 | 26500 | 26450 | 829 |
| 558 | 20231121 | 100200 | 10571818400 | 26450 | 26550 | 26600 | 26350 | 6410 |
| 559 | 20231121 | 100100 | 10402298700 | 26450 | 26550 | 26600 | 26450 | 3476 |
| 560 | 20231121 | 100000 | 10310169250 | 26500 | 26500 | 26600 | 26450 | 3066 |
| 561 | 20231121 | 095900 | 10228875650 | 26500 | 26450 | 26500 | 26450 | 709 |
| 562 | 20231121 | 095800 | 10210117800 | 26450 | 26500 | 26500 | 26400 | 1688 |
| 563 | 20231121 | 095700 | 10165470950 | 26450 | 26450 | 26500 | 26400 | 1227 |
| 564 | 20231121 | 095600 | 10133046300 | 26350 | 26350 | 26500 | 26300 | 8037 |
| 565 | 20231121 | 095500 | 9921302000 | 26300 | 26500 | 26550 | 26300 | 15103 |
| 566 | 20231121 | 095400 | 9522470900 | 26450 | 26400 | 26500 | 26400 | 3608 |
| 567 | 20231121 | 095300 | 9427192000 | 26400 | 26750 | 26750 | 26400 | 18709 |
| 568 | 20231121 | 095200 | 8931563700 | 26750 | 26550 | 26750 | 26550 | 7334 |
| 569 | 20231121 | 095100 | 8736137150 | 26550 | 26550 | 26600 | 26550 | 1503 |
| 570 | 20231121 | 095000 | 8696226000 | 26550 | 26550 | 26550 | 26500 | 890 |
| 571 | 20231121 | 094900 | 8672601250 | 26500 | 26400 | 26500 | 26400 | 2904 |
| 572 | 20231121 | 094800 | 8595719200 | 26450 | 26450 | 26500 | 26400 | 7286 |
| 573 | 20231121 | 094700 | 8403145950 | 26500 | 26500 | 26500 | 26400 | 5306 |
| 574 | 20231121 | 094600 | 8262964950 | 26450 | 26450 | 26500 | 26450 | 1326 |
| 575 | 20231121 | 094500 | 8227890150 | 26500 | 26500 | 26500 | 26400 | 2873 |
| 576 | 20231121 | 094400 | 8151924000 | 26450 | 26450 | 26500 | 26450 | 4622 |
| 577 | 20231121 | 094300 | 8029667500 | 26450 | 26500 | 26500 | 26450 | 788 |
| 578 | 20231121 | 094200 | 8008816050 | 26500 | 26500 | 26550 | 26450 | 4791 |
| 579 | 20231121 | 094100 | 7881912450 | 26550 | 26500 | 26550 | 26450 | 1488 |
| 580 | 20231121 | 094000 | 7842502850 | 26500 | 26550 | 26600 | 26450 | 4427 |
| 581 | 20231121 | 093900 | 7725091950 | 26550 | 26550 | 26600 | 26550 | 490 |
| 582 | 20231121 | 093800 | 7712078800 | 26600 | 26550 | 26600 | 26550 | 1386 |
| 583 | 20231121 | 093700 | 7675274500 | 26600 | 26600 | 26600 | 26550 | 2002 |
| 584 | 20231121 | 093600 | 7622116000 | 26550 | 26500 | 26600 | 26500 | 1866 |
| 585 | 20231121 | 093500 | 7572525450 | 26500 | 26700 | 26700 | 26500 | 11414 |
| 586 | 20231121 | 093400 | 7269221100 | 26700 | 26700 | 26700 | 26650 | 752 |
| 587 | 20231121 | 093300 | 7249161150 | 26650 | 26700 | 26750 | 26650 | 1259 |
| 588 | 20231121 | 093200 | 7215581050 | 26650 | 26700 | 26700 | 26550 | 4232 |
| 589 | 20231121 | 093100 | 7102841500 | 26700 | 26650 | 26700 | 26550 | 2370 |
| 590 | 20231121 | 093000 | 7039644200 | 26600 | 26500 | 26600 | 26500 | 2764 |
| 591 | 20231121 | 092900 | 6966297550 | 26550 | 26600 | 26700 | 26500 | 5226 |
| 592 | 20231121 | 092800 | 6827219050 | 26550 | 26500 | 26600 | 26450 | 6893 |
| 593 | 20231121 | 092700 | 6644603150 | 26450 | 26500 | 26500 | 26450 | 1562 |
| 594 | 20231121 | 092600 | 6603262300 | 26450 | 26500 | 26550 | 26400 | 12605 |
| 595 | 20231121 | 092500 | 6269677650 | 26500 | 26600 | 26700 | 26500 | 16162 |
| 596 | 20231121 | 092400 | 5840654300 | 26650 | 26750 | 26750 | 26600 | 12143 |
| 597 | 20231121 | 092300 | 5517397350 | 26700 | 26800 | 26850 | 26700 | 3972 |
| 598 | 20231121 | 092200 | 5411150350 | 26800 | 26750 | 26850 | 26750 | 4337 |
| 599 | 20231121 | 092100 | 5294950350 | 26800 | 26650 | 26800 | 26600 | 7975 |
| 600 | 20231121 | 092000 | 5082066550 | 26650 | 26700 | 26750 | 26600 | 11741 |
| 601 | 20231121 | 091900 | 4769343300 | 26700 | 26700 | 26750 | 26650 | 4919 |
| 602 | 20231121 | 091800 | 4638048450 | 26750 | 26750 | 26800 | 26650 | 14046 |
| 603 | 20231121 | 091700 | 4262980850 | 26750 | 26800 | 26800 | 26750 | 686 |
| 604 | 20231121 | 091600 | 4244613150 | 26750 | 26850 | 26900 | 26700 | 8284 |
| 605 | 20231121 | 091500 | 4022590500 | 26900 | 26900 | 26950 | 26850 | 2449 |
| 606 | 20231121 | 091400 | 3956730750 | 26950 | 26900 | 27000 | 26850 | 5177 |
| 607 | 20231121 | 091300 | 3817382850 | 26850 | 27000 | 27000 | 26850 | 3211 |
| 608 | 20231121 | 091200 | 3730930350 | 27000 | 27050 | 27100 | 26950 | 8964 |
| 609 | 20231121 | 091100 | 3488464500 | 27100 | 27000 | 27150 | 27000 | 5359 |
| 610 | 20231121 | 091000 | 3343554750 | 27000 | 26700 | 27000 | 26700 | 7901 |
| 611 | 20231121 | 090900 | 3131339500 | 26750 | 26750 | 26850 | 26700 | 4993 |
| 612 | 20231121 | 090800 | 2997745300 | 26750 | 26850 | 26900 | 26750 | 5899 |
| 613 | 20231121 | 090700 | 2839424750 | 26800 | 26550 | 26850 | 26550 | 8771 |
| 614 | 20231121 | 090600 | 2605896500 | 26600 | 26900 | 26950 | 26550 | 23209 |
| 615 | 20231121 | 090500 | 1986849200 | 26950 | 26900 | 27000 | 26850 | 4220 |
| 616 | 20231121 | 090400 | 1873330400 | 26850 | 26900 | 27000 | 26850 | 6567 |
| 617 | 20231121 | 090300 | 1696647550 | 26950 | 26850 | 27000 | 26800 | 5470 |
| 618 | 20231121 | 090200 | 1549554850 | 26800 | 26850 | 27000 | 26750 | 7983 |
| 619 | 20231121 | 090100 | 1335076100 | 26800 | 27100 | 27150 | 26700 | 23951 |
| 620 | 20231121 | 090000 | 690990150 | 27150 | 27600 | 27650 | 27100 | 24760 |