34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 22575 |
| 3 | 20231122 | 192600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20231122 | 192500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20231122 | 192400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20231122 | 192300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20231122 | 192200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20231122 | 192100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20231122 | 192000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20231122 | 191900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20231122 | 191800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20231122 | 191700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20231122 | 191600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20231122 | 191500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20231122 | 191400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20231122 | 191300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20231122 | 191200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20231122 | 191100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20231122 | 191000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20231122 | 190900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20231122 | 190800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20231122 | 190700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20231122 | 190600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20231122 | 190500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20231122 | 190400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20231122 | 190300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20231122 | 190200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20231122 | 190100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20231122 | 190000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20231122 | 185900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20231122 | 185800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20231122 | 185700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 22575 |
| 33 | 20231122 | 185600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20231122 | 185500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20231122 | 185400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20231122 | 185300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20231122 | 185200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20231122 | 185100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20231122 | 185000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20231122 | 184900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20231122 | 184800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20231122 | 184700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20231122 | 184600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20231122 | 184500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20231122 | 184400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20231122 | 184300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20231122 | 184200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20231122 | 184100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20231122 | 184000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20231122 | 183900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20231122 | 183800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20231122 | 183700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20231122 | 183600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20231122 | 183500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20231122 | 183400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20231122 | 183300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20231122 | 183200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20231122 | 183100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20231122 | 183000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20231122 | 182900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20231122 | 182800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20231122 | 182700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 22575 |
| 63 | 20231122 | 182600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20231122 | 182500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20231122 | 182400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20231122 | 182300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20231122 | 182200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20231122 | 182100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20231122 | 182000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20231122 | 181900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20231122 | 181800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20231122 | 181700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20231122 | 181600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20231122 | 181500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20231122 | 181400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20231122 | 181300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20231122 | 181200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20231122 | 181100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20231122 | 181000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20231122 | 180900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20231122 | 180800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20231122 | 180700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20231122 | 180600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20231122 | 180500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20231122 | 180400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20231122 | 180300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20231122 | 180200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20231122 | 180100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20231122 | 180000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20231122 | 175900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20231122 | 175800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20231122 | 175700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 22575 |
| 93 | 20231122 | 175600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20231122 | 175500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20231122 | 175400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20231122 | 175300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20231122 | 175200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20231122 | 175100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20231122 | 175000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20231122 | 174900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20231122 | 174800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20231122 | 174700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20231122 | 174600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20231122 | 174500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20231122 | 174400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20231122 | 174300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20231122 | 174200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20231122 | 174100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20231122 | 174000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20231122 | 173900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20231122 | 173800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20231122 | 173700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20231122 | 173600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20231122 | 173500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20231122 | 173400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20231122 | 173300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20231122 | 173200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20231122 | 173100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20231122 | 173000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20231122 | 172900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20231122 | 172800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20231122 | 172700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 22575 |
| 123 | 20231122 | 172600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20231122 | 172500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20231122 | 172400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20231122 | 172300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20231122 | 172200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20231122 | 172100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20231122 | 172000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20231122 | 171900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20231122 | 171800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20231122 | 171700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20231122 | 171600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20231122 | 171500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20231122 | 171400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20231122 | 171300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20231122 | 171200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20231122 | 171100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20231122 | 171000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20231122 | 170900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20231122 | 170800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20231122 | 170700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20231122 | 170600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20231122 | 170500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20231122 | 170400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20231122 | 170300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20231122 | 170200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20231122 | 170100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20231122 | 170000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20231122 | 165900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20231122 | 165800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20231122 | 165700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 22575 |
| 153 | 20231122 | 165600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20231122 | 165500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20231122 | 165400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20231122 | 165300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20231122 | 165200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20231122 | 165100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20231122 | 165000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20231122 | 164900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20231122 | 164800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20231122 | 164700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20231122 | 164600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20231122 | 164500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20231122 | 164400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20231122 | 164300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20231122 | 164200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20231122 | 164100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20231122 | 164000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20231122 | 163900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20231122 | 163800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20231122 | 163700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20231122 | 163600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20231122 | 163500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20231122 | 163400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20231122 | 163300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20231122 | 163200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20231122 | 163100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20231122 | 163000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20231122 | 162900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20231122 | 162800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20231122 | 162700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 22575 |
| 183 | 20231122 | 162600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20231122 | 162500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20231122 | 162400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20231122 | 162300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20231122 | 162200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20231122 | 162100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20231122 | 162000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20231122 | 161900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20231122 | 161800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20231122 | 161700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20231122 | 161600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20231122 | 161500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20231122 | 161400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20231122 | 161300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20231122 | 161200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20231122 | 161100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20231122 | 161000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20231122 | 160900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20231122 | 160800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20231122 | 160700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20231122 | 160600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20231122 | 160500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20231122 | 160400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20231122 | 160300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20231122 | 160200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20231122 | 160100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20231122 | 160000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20231122 | 155900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20231122 | 155800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20231122 | 155700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 22575 |
| 213 | 20231122 | 155600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20231122 | 155500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20231122 | 155400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20231122 | 155300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20231122 | 155200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20231122 | 155100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20231122 | 155000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20231122 | 154900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20231122 | 154800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20231122 | 154700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20231122 | 154600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20231122 | 154500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20231122 | 154400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20231122 | 154300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20231122 | 154200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20231122 | 154100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20231122 | 154000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20231122 | 153900 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20231122 | 153800 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20231122 | 153700 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20231122 | 153600 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20231122 | 153500 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20231122 | 153400 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20231122 | 153300 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20231122 | 153200 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20231122 | 153100 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20231122 | 153000 | 89100973700 | 33200 | 33200 | 33200 | 33200 | 22575 |
| 240 | 20231122 | 152900 | 88351483700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20231122 | 152800 | 88351483700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 242 | 20231122 | 152700 | 88351483700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 243 | 20231122 | 152600 | 88351483700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 244 | 20231122 | 152500 | 88351483700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 245 | 20231122 | 152400 | 88351483700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 246 | 20231122 | 152300 | 88351483700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 247 | 20231122 | 152200 | 88351483700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 248 | 20231122 | 152100 | 88351483700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 249 | 20231122 | 152000 | 88351483700 | 33200 | 33200 | 33200 | 33200 | 0 |
| 250 | 20231122 | 151900 | 88351483700 | 33200 | 33250 | 33250 | 33200 | 3561 |
| 251 | 20231122 | 151800 | 88233205100 | 33250 | 33250 | 33300 | 33200 | 2546 |
| 252 | 20231122 | 151700 | 88148539800 | 33250 | 33250 | 33300 | 33200 | 765 |
| 253 | 20231122 | 151600 | 88123103650 | 33300 | 33200 | 33300 | 33150 | 5035 |
| 254 | 20231122 | 151500 | 87955705700 | 33200 | 33200 | 33200 | 33150 | 1113 |
| 255 | 20231122 | 151400 | 87918755000 | 33250 | 33200 | 33250 | 33200 | 702 |
| 256 | 20231122 | 151300 | 87895442250 | 33200 | 33200 | 33250 | 33200 | 1912 |
| 257 | 20231122 | 151200 | 87831926050 | 33200 | 33200 | 33200 | 33150 | 1473 |
| 258 | 20231122 | 151100 | 87783060450 | 33150 | 33150 | 33200 | 33100 | 2885 |
| 259 | 20231122 | 151000 | 87687443700 | 33100 | 33200 | 33200 | 33100 | 2556 |
| 260 | 20231122 | 150900 | 87602719300 | 33200 | 33200 | 33200 | 33150 | 785 |
| 261 | 20231122 | 150800 | 87576661950 | 33150 | 33150 | 33200 | 33150 | 2360 |
| 262 | 20231122 | 150700 | 87498399200 | 33200 | 33150 | 33200 | 33150 | 1715 |
| 263 | 20231122 | 150600 | 87441488050 | 33150 | 33150 | 33200 | 33100 | 1543 |
| 264 | 20231122 | 150500 | 87390320800 | 33100 | 33100 | 33150 | 33100 | 1153 |
| 265 | 20231122 | 150400 | 87352120500 | 33100 | 33150 | 33200 | 33100 | 892 |
| 266 | 20231122 | 150300 | 87322554800 | 33100 | 33100 | 33100 | 33050 | 3143 |
| 267 | 20231122 | 150200 | 87218533900 | 33100 | 33250 | 33250 | 33100 | 2764 |
| 268 | 20231122 | 150100 | 87126928200 | 33300 | 33250 | 33300 | 33150 | 2739 |
| 269 | 20231122 | 150000 | 87035980550 | 33250 | 33250 | 33300 | 33200 | 1159 |
| 270 | 20231122 | 145900 | 86997463250 | 33250 | 33250 | 33300 | 33200 | 1194 |
| 271 | 20231122 | 145800 | 86957732950 | 33250 | 33300 | 33300 | 33250 | 535 |
| 272 | 20231122 | 145700 | 86939932000 | 33300 | 33250 | 33300 | 33250 | 2673 |
| 273 | 20231122 | 145600 | 86850945900 | 33200 | 33250 | 33250 | 33200 | 3723 |
| 274 | 20231122 | 145500 | 86727235450 | 33250 | 33250 | 33300 | 33200 | 1514 |
| 275 | 20231122 | 145400 | 86676900000 | 33300 | 33300 | 33300 | 33200 | 3301 |
| 276 | 20231122 | 145300 | 86567087550 | 33300 | 33250 | 33300 | 33200 | 615 |
| 277 | 20231122 | 145200 | 86546617000 | 33200 | 33250 | 33250 | 33200 | 1882 |
| 278 | 20231122 | 145100 | 86484072750 | 33250 | 33200 | 33250 | 33200 | 5206 |
| 279 | 20231122 | 145000 | 86311092300 | 33150 | 33100 | 33200 | 33100 | 3052 |
| 280 | 20231122 | 144900 | 86209914700 | 33100 | 33200 | 33200 | 33100 | 3394 |
| 281 | 20231122 | 144800 | 86097399350 | 33150 | 33150 | 33200 | 33100 | 1737 |
| 282 | 20231122 | 144700 | 86039808100 | 33100 | 33150 | 33200 | 33100 | 3421 |
| 283 | 20231122 | 144600 | 85926420500 | 33200 | 33100 | 33200 | 33100 | 1209 |
| 284 | 20231122 | 144500 | 85886344350 | 33100 | 33150 | 33150 | 33100 | 875 |
| 285 | 20231122 | 144400 | 85857369500 | 33150 | 33200 | 33250 | 33100 | 2889 |
| 286 | 20231122 | 144300 | 85761566450 | 33200 | 33200 | 33250 | 33150 | 1854 |
| 287 | 20231122 | 144200 | 85700017600 | 33200 | 33100 | 33200 | 33100 | 1778 |
| 288 | 20231122 | 144100 | 85641084600 | 33100 | 33150 | 33150 | 33050 | 2486 |
| 289 | 20231122 | 144000 | 85558800100 | 33150 | 33050 | 33200 | 33000 | 4294 |
| 290 | 20231122 | 143900 | 85416833450 | 33000 | 33050 | 33100 | 33000 | 14944 |
| 291 | 20231122 | 143800 | 84923301550 | 33050 | 33150 | 33150 | 33050 | 4132 |
| 292 | 20231122 | 143700 | 84786638550 | 33100 | 33200 | 33200 | 33100 | 4017 |
| 293 | 20231122 | 143600 | 84653633900 | 33200 | 33200 | 33200 | 33150 | 1677 |
| 294 | 20231122 | 143500 | 84598022250 | 33200 | 33300 | 33300 | 33150 | 6417 |
| 295 | 20231122 | 143400 | 84384832450 | 33300 | 33150 | 33300 | 33150 | 2661 |
| 296 | 20231122 | 143300 | 84296384550 | 33200 | 33150 | 33200 | 33100 | 3428 |
| 297 | 20231122 | 143200 | 84182814550 | 33150 | 33150 | 33200 | 33150 | 1542 |
| 298 | 20231122 | 143100 | 84131684850 | 33150 | 33100 | 33200 | 33100 | 1936 |
| 299 | 20231122 | 143000 | 84067528700 | 33150 | 33100 | 33150 | 33100 | 2063 |
| 300 | 20231122 | 142900 | 83999220450 | 33100 | 33150 | 33200 | 33100 | 11788 |
| 301 | 20231122 | 142800 | 83608704400 | 33150 | 33300 | 33350 | 33150 | 6840 |
| 302 | 20231122 | 142700 | 83381420400 | 33350 | 33300 | 33350 | 33300 | 1973 |
| 303 | 20231122 | 142600 | 83315646000 | 33350 | 33250 | 33350 | 33250 | 3582 |
| 304 | 20231122 | 142500 | 83196434800 | 33200 | 33350 | 33400 | 33200 | 16226 |
| 305 | 20231122 | 142400 | 82656689350 | 33400 | 33400 | 33400 | 33300 | 3332 |
| 306 | 20231122 | 142300 | 82545599250 | 33400 | 33400 | 33500 | 33350 | 8556 |
| 307 | 20231122 | 142200 | 82259962750 | 33350 | 33450 | 33500 | 33350 | 2916 |
| 308 | 20231122 | 142100 | 82162523850 | 33450 | 33450 | 33500 | 33450 | 695 |
| 309 | 20231122 | 142000 | 82139259900 | 33450 | 33450 | 33500 | 33400 | 917 |
| 310 | 20231122 | 141900 | 82108589900 | 33450 | 33450 | 33500 | 33400 | 2362 |
| 311 | 20231122 | 141800 | 82029620100 | 33450 | 33450 | 33550 | 33450 | 2470 |
| 312 | 20231122 | 141700 | 81946931500 | 33500 | 33550 | 33550 | 33400 | 6470 |
| 313 | 20231122 | 141600 | 81730463750 | 33500 | 33550 | 33550 | 33500 | 2164 |
| 314 | 20231122 | 141500 | 81657930950 | 33550 | 33650 | 33700 | 33550 | 3869 |
| 315 | 20231122 | 141400 | 81527955150 | 33600 | 33650 | 33700 | 33600 | 924 |
| 316 | 20231122 | 141300 | 81496869850 | 33650 | 33650 | 33700 | 33600 | 1488 |
| 317 | 20231122 | 141200 | 81446834350 | 33650 | 33700 | 33700 | 33650 | 647 |
| 318 | 20231122 | 141100 | 81425051250 | 33650 | 33700 | 33700 | 33650 | 1757 |
| 319 | 20231122 | 141000 | 81365869850 | 33700 | 33650 | 33700 | 33600 | 1561 |
| 320 | 20231122 | 140900 | 81313355850 | 33650 | 33550 | 33650 | 33500 | 1716 |
| 321 | 20231122 | 140800 | 81255753700 | 33550 | 33600 | 33600 | 33550 | 1541 |
| 322 | 20231122 | 140700 | 81204036100 | 33550 | 33650 | 33650 | 33550 | 1348 |
| 323 | 20231122 | 140600 | 81158767500 | 33650 | 33600 | 33650 | 33600 | 756 |
| 324 | 20231122 | 140500 | 81133352150 | 33650 | 33600 | 33650 | 33600 | 2176 |
| 325 | 20231122 | 140400 | 81060224450 | 33550 | 33600 | 33600 | 33550 | 1403 |
| 326 | 20231122 | 140300 | 81013122600 | 33550 | 33600 | 33650 | 33550 | 4850 |
| 327 | 20231122 | 140200 | 80850317250 | 33600 | 33700 | 33700 | 33600 | 892 |
| 328 | 20231122 | 140100 | 80820294100 | 33700 | 33700 | 33700 | 33650 | 982 |
| 329 | 20231122 | 140000 | 80787234950 | 33700 | 33650 | 33700 | 33650 | 630 |
| 330 | 20231122 | 135900 | 80766024250 | 33650 | 33650 | 33700 | 33600 | 1539 |
| 331 | 20231122 | 135800 | 80714233550 | 33650 | 33700 | 33700 | 33600 | 2094 |
| 332 | 20231122 | 135700 | 80643764650 | 33700 | 33700 | 33750 | 33650 | 1308 |
| 333 | 20231122 | 135600 | 80599694400 | 33700 | 33750 | 33750 | 33650 | 697 |
| 334 | 20231122 | 135500 | 80576197650 | 33700 | 33650 | 33700 | 33650 | 1517 |
| 335 | 20231122 | 135400 | 80525107200 | 33650 | 33700 | 33700 | 33650 | 1107 |
| 336 | 20231122 | 135300 | 80487845700 | 33700 | 33700 | 33750 | 33700 | 1343 |
| 337 | 20231122 | 135200 | 80442577000 | 33700 | 33700 | 33750 | 33700 | 1793 |
| 338 | 20231122 | 135100 | 80382134600 | 33700 | 33700 | 33750 | 33700 | 892 |
| 339 | 20231122 | 135000 | 80352062350 | 33700 | 33700 | 33750 | 33700 | 1569 |
| 340 | 20231122 | 134900 | 80299177500 | 33700 | 33700 | 33750 | 33700 | 612 |
| 341 | 20231122 | 134800 | 80278540100 | 33700 | 33700 | 33750 | 33650 | 1782 |
| 342 | 20231122 | 134700 | 80218467700 | 33700 | 33800 | 33800 | 33700 | 1189 |
| 343 | 20231122 | 134600 | 80178359500 | 33750 | 33900 | 33900 | 33750 | 3864 |
| 344 | 20231122 | 134500 | 80047722800 | 33850 | 33750 | 33900 | 33700 | 5460 |
| 345 | 20231122 | 134400 | 79863260100 | 33800 | 33750 | 33800 | 33700 | 2739 |
| 346 | 20231122 | 134300 | 79770817250 | 33800 | 33800 | 33800 | 33700 | 1818 |
| 347 | 20231122 | 134200 | 79709489700 | 33750 | 33750 | 33800 | 33700 | 1615 |
| 348 | 20231122 | 134100 | 79654977450 | 33800 | 33700 | 33850 | 33700 | 1386 |
| 349 | 20231122 | 134000 | 79608180500 | 33750 | 33850 | 33850 | 33750 | 3293 |
| 350 | 20231122 | 133900 | 79496998450 | 33800 | 33900 | 33900 | 33800 | 3832 |
| 351 | 20231122 | 133800 | 79367310550 | 33900 | 33950 | 33950 | 33850 | 4269 |
| 352 | 20231122 | 133700 | 79222595550 | 33900 | 33950 | 34000 | 33900 | 2493 |
| 353 | 20231122 | 133600 | 79137963750 | 33950 | 33900 | 34000 | 33900 | 6291 |
| 354 | 20231122 | 133500 | 78924425150 | 33950 | 34000 | 34000 | 33950 | 2100 |
| 355 | 20231122 | 133400 | 78853095250 | 33950 | 34000 | 34000 | 33900 | 3647 |
| 356 | 20231122 | 133300 | 78729209000 | 34050 | 34100 | 34100 | 34000 | 2480 |
| 357 | 20231122 | 133200 | 78644789550 | 34100 | 34100 | 34100 | 34000 | 5065 |
| 358 | 20231122 | 133100 | 78472324450 | 34050 | 34000 | 34100 | 33950 | 2609 |
| 359 | 20231122 | 133000 | 78383556400 | 34000 | 34050 | 34100 | 33950 | 13031 |
| 360 | 20231122 | 132900 | 77940041250 | 34050 | 33900 | 34050 | 33900 | 23092 |
| 361 | 20231122 | 132800 | 77155122700 | 33950 | 33900 | 33950 | 33850 | 2184 |
| 362 | 20231122 | 132700 | 77081074700 | 33900 | 33900 | 33950 | 33850 | 2716 |
| 363 | 20231122 | 132600 | 76988992950 | 33900 | 33950 | 33950 | 33850 | 3427 |
| 364 | 20231122 | 132500 | 76872832700 | 33900 | 33900 | 33950 | 33900 | 2381 |
| 365 | 20231122 | 132400 | 76792084400 | 33900 | 33800 | 33900 | 33800 | 11012 |
| 366 | 20231122 | 132300 | 76419030200 | 33850 | 33800 | 33850 | 33750 | 1335 |
| 367 | 20231122 | 132200 | 76373900600 | 33750 | 33750 | 33800 | 33750 | 508 |
| 368 | 20231122 | 132100 | 76356754850 | 33750 | 33750 | 33800 | 33700 | 1341 |
| 369 | 20231122 | 132000 | 76311493400 | 33750 | 33750 | 33800 | 33700 | 1105 |
| 370 | 20231122 | 131900 | 76274207850 | 33750 | 33750 | 33800 | 33750 | 660 |
| 371 | 20231122 | 131800 | 76251932700 | 33750 | 33800 | 33850 | 33750 | 288 |
| 372 | 20231122 | 131700 | 76242197750 | 33800 | 33700 | 33850 | 33700 | 3007 |
| 373 | 20231122 | 131600 | 76140577750 | 33750 | 33750 | 33750 | 33750 | 545 |
| 374 | 20231122 | 131500 | 76122184000 | 33750 | 33700 | 33750 | 33700 | 1339 |
| 375 | 20231122 | 131400 | 76076993750 | 33700 | 33650 | 33700 | 33650 | 998 |
| 376 | 20231122 | 131300 | 76043380400 | 33650 | 33700 | 33700 | 33650 | 229 |
| 377 | 20231122 | 131200 | 76035667850 | 33650 | 33750 | 33800 | 33650 | 6343 |
| 378 | 20231122 | 131100 | 75822014500 | 33800 | 33800 | 33800 | 33750 | 2009 |
| 379 | 20231122 | 131000 | 75754179650 | 33800 | 33750 | 33850 | 33750 | 1845 |
| 380 | 20231122 | 130900 | 75691807700 | 33850 | 33800 | 33850 | 33750 | 1324 |
| 381 | 20231122 | 130800 | 75647059850 | 33800 | 33800 | 33800 | 33750 | 1445 |
| 382 | 20231122 | 130700 | 75598224000 | 33750 | 33750 | 33800 | 33750 | 121 |
| 383 | 20231122 | 130600 | 75594139900 | 33750 | 33750 | 33850 | 33750 | 1579 |
| 384 | 20231122 | 130500 | 75540795200 | 33750 | 33800 | 33850 | 33750 | 1456 |
| 385 | 20231122 | 130400 | 75491595150 | 33800 | 33700 | 33800 | 33650 | 4326 |
| 386 | 20231122 | 130300 | 75345626450 | 33700 | 33750 | 33800 | 33700 | 1788 |
| 387 | 20231122 | 130200 | 75285310300 | 33800 | 33700 | 33800 | 33700 | 1313 |
| 388 | 20231122 | 130100 | 75240996250 | 33750 | 33800 | 33800 | 33700 | 2604 |
| 389 | 20231122 | 130000 | 75153086650 | 33800 | 33800 | 33800 | 33750 | 631 |
| 390 | 20231122 | 125900 | 75131777300 | 33800 | 33800 | 33800 | 33700 | 5413 |
| 391 | 20231122 | 125800 | 74948947750 | 33800 | 33750 | 33800 | 33700 | 2490 |
| 392 | 20231122 | 125700 | 74864907250 | 33700 | 33750 | 33750 | 33700 | 1176 |
| 393 | 20231122 | 125600 | 74825253150 | 33750 | 33650 | 33800 | 33650 | 3414 |
| 394 | 20231122 | 125500 | 74710077650 | 33700 | 33700 | 33700 | 33650 | 2047 |
| 395 | 20231122 | 125400 | 74641096300 | 33750 | 33700 | 33750 | 33650 | 1679 |
| 396 | 20231122 | 125300 | 74584498300 | 33700 | 33550 | 33700 | 33500 | 2776 |
| 397 | 20231122 | 125200 | 74491188650 | 33550 | 33550 | 33550 | 33500 | 155 |
| 398 | 20231122 | 125100 | 74485994450 | 33500 | 33400 | 33600 | 33400 | 2089 |
| 399 | 20231122 | 125000 | 74416029500 | 33400 | 33400 | 33450 | 33400 | 898 |
| 400 | 20231122 | 124900 | 74386031300 | 33450 | 33450 | 33450 | 33400 | 440 |
| 401 | 20231122 | 124800 | 74371330100 | 33500 | 33450 | 33500 | 33400 | 621 |
| 402 | 20231122 | 124700 | 74350563800 | 33450 | 33450 | 33450 | 33450 | 556 |
| 403 | 20231122 | 124600 | 74331965600 | 33450 | 33400 | 33450 | 33400 | 548 |
| 404 | 20231122 | 124500 | 74313657600 | 33450 | 33350 | 33450 | 33350 | 937 |
| 405 | 20231122 | 124400 | 74282360700 | 33350 | 33350 | 33400 | 33350 | 606 |
| 406 | 20231122 | 124300 | 74262150550 | 33300 | 33350 | 33350 | 33300 | 2593 |
| 407 | 20231122 | 124200 | 74175705500 | 33350 | 33400 | 33400 | 33350 | 1320 |
| 408 | 20231122 | 124100 | 74131678200 | 33350 | 33300 | 33400 | 33300 | 1404 |
| 409 | 20231122 | 124000 | 74084853900 | 33350 | 33350 | 33400 | 33300 | 1572 |
| 410 | 20231122 | 123900 | 74032447900 | 33350 | 33400 | 33400 | 33350 | 2216 |
| 411 | 20231122 | 123800 | 73958539700 | 33350 | 33450 | 33450 | 33350 | 9052 |
| 412 | 20231122 | 123700 | 73656351000 | 33450 | 33450 | 33500 | 33450 | 1243 |
| 413 | 20231122 | 123600 | 73614767450 | 33450 | 33450 | 33500 | 33450 | 716 |
| 414 | 20231122 | 123500 | 73590807200 | 33500 | 33500 | 33500 | 33450 | 1467 |
| 415 | 20231122 | 123400 | 73541726950 | 33500 | 33550 | 33600 | 33450 | 2926 |
| 416 | 20231122 | 123300 | 73443743000 | 33500 | 33500 | 33550 | 33500 | 1574 |
| 417 | 20231122 | 123200 | 73390978150 | 33500 | 33600 | 33600 | 33500 | 6937 |
| 418 | 20231122 | 123100 | 73158263450 | 33600 | 33650 | 33650 | 33600 | 298 |
| 419 | 20231122 | 123000 | 73148246100 | 33600 | 33600 | 33650 | 33600 | 454 |
| 420 | 20231122 | 122900 | 73132972100 | 33650 | 33600 | 33650 | 33600 | 843 |
| 421 | 20231122 | 122800 | 73104643550 | 33600 | 33600 | 33650 | 33550 | 1322 |
| 422 | 20231122 | 122700 | 73060224650 | 33600 | 33600 | 33600 | 33550 | 410 |
| 423 | 20231122 | 122600 | 73046451700 | 33600 | 33550 | 33650 | 33550 | 658 |
| 424 | 20231122 | 122500 | 73024346150 | 33550 | 33600 | 33650 | 33550 | 384 |
| 425 | 20231122 | 122400 | 73011459700 | 33600 | 33600 | 33600 | 33600 | 1695 |
| 426 | 20231122 | 122300 | 72954507700 | 33600 | 33600 | 33650 | 33600 | 2731 |
| 427 | 20231122 | 122200 | 72862740900 | 33650 | 33600 | 33650 | 33600 | 1236 |
| 428 | 20231122 | 122100 | 72821210050 | 33600 | 33650 | 33700 | 33600 | 1377 |
| 429 | 20231122 | 122000 | 72774854400 | 33650 | 33700 | 33700 | 33650 | 1786 |
| 430 | 20231122 | 121900 | 72714724300 | 33750 | 33750 | 33750 | 33700 | 800 |
| 431 | 20231122 | 121800 | 72687731950 | 33750 | 33750 | 33750 | 33700 | 94 |
| 432 | 20231122 | 121700 | 72684560100 | 33800 | 33700 | 33800 | 33700 | 513 |
| 433 | 20231122 | 121600 | 72667246300 | 33750 | 33800 | 33800 | 33700 | 1290 |
| 434 | 20231122 | 121500 | 72623721850 | 33800 | 33850 | 33900 | 33750 | 6168 |
| 435 | 20231122 | 121400 | 72415098850 | 33850 | 33850 | 33900 | 33800 | 2709 |
| 436 | 20231122 | 121300 | 72323373450 | 33800 | 33750 | 33800 | 33700 | 2044 |
| 437 | 20231122 | 121200 | 72254317100 | 33750 | 33700 | 33800 | 33700 | 1476 |
| 438 | 20231122 | 121100 | 72204502600 | 33700 | 33600 | 33750 | 33600 | 3289 |
| 439 | 20231122 | 121000 | 72093651300 | 33600 | 33600 | 33600 | 33550 | 351 |
| 440 | 20231122 | 120900 | 72081868100 | 33600 | 33550 | 33600 | 33550 | 276 |
| 441 | 20231122 | 120800 | 72072601150 | 33600 | 33650 | 33650 | 33600 | 2711 |
| 442 | 20231122 | 120700 | 71981494650 | 33600 | 33650 | 33650 | 33600 | 284 |
| 443 | 20231122 | 120600 | 71971941150 | 33650 | 33550 | 33650 | 33550 | 3602 |
| 444 | 20231122 | 120500 | 71850882550 | 33600 | 33650 | 33650 | 33550 | 4462 |
| 445 | 20231122 | 120400 | 71701076850 | 33650 | 33700 | 33700 | 33650 | 1135 |
| 446 | 20231122 | 120300 | 71662881100 | 33650 | 33700 | 33750 | 33650 | 1534 |
| 447 | 20231122 | 120200 | 71611185150 | 33700 | 33700 | 33750 | 33700 | 412 |
| 448 | 20231122 | 120100 | 71597300000 | 33700 | 33700 | 33750 | 33700 | 547 |
| 449 | 20231122 | 120000 | 71578855100 | 33700 | 33750 | 33800 | 33700 | 1846 |
| 450 | 20231122 | 115900 | 71516570300 | 33800 | 33750 | 33800 | 33700 | 2353 |
| 451 | 20231122 | 115800 | 71437120300 | 33700 | 33700 | 33750 | 33700 | 581 |
| 452 | 20231122 | 115700 | 71417533500 | 33700 | 33750 | 33750 | 33700 | 746 |
| 453 | 20231122 | 115600 | 71392374750 | 33750 | 33700 | 33750 | 33650 | 1666 |
| 454 | 20231122 | 115500 | 71336243800 | 33700 | 33700 | 33750 | 33700 | 750 |
| 455 | 20231122 | 115400 | 71310963150 | 33700 | 33750 | 33750 | 33700 | 418 |
| 456 | 20231122 | 115300 | 71296869400 | 33750 | 33800 | 33800 | 33700 | 1085 |
| 457 | 20231122 | 115200 | 71260293100 | 33750 | 33700 | 33800 | 33700 | 904 |
| 458 | 20231122 | 115100 | 71229764750 | 33800 | 33750 | 33800 | 33650 | 4883 |
| 459 | 20231122 | 115000 | 71065167250 | 33800 | 33750 | 33800 | 33750 | 901 |
| 460 | 20231122 | 114900 | 71034739300 | 33750 | 33800 | 33800 | 33750 | 1296 |
| 461 | 20231122 | 114800 | 70990945200 | 33800 | 33800 | 33850 | 33750 | 2203 |
| 462 | 20231122 | 114700 | 70916497550 | 33850 | 33850 | 33850 | 33800 | 2023 |
| 463 | 20231122 | 114600 | 70848020500 | 33850 | 33800 | 33900 | 33800 | 9299 |
| 464 | 20231122 | 114500 | 70533241550 | 33800 | 33700 | 33850 | 33600 | 7159 |
| 465 | 20231122 | 114400 | 70291535850 | 33650 | 33500 | 33650 | 33500 | 3591 |
| 466 | 20231122 | 114300 | 70170871550 | 33550 | 33550 | 33550 | 33500 | 411 |
| 467 | 20231122 | 114200 | 70157087200 | 33550 | 33550 | 33600 | 33500 | 1765 |
| 468 | 20231122 | 114100 | 70097952200 | 33550 | 33450 | 33600 | 33450 | 1691 |
| 469 | 20231122 | 114000 | 70041290500 | 33500 | 33500 | 33500 | 33450 | 1524 |
| 470 | 20231122 | 113900 | 69990295250 | 33500 | 33450 | 33500 | 33450 | 837 |
| 471 | 20231122 | 113800 | 69962290050 | 33450 | 33500 | 33600 | 33450 | 1392 |
| 472 | 20231122 | 113700 | 69915644250 | 33500 | 33550 | 33600 | 33500 | 1900 |
| 473 | 20231122 | 113600 | 69851921800 | 33550 | 33550 | 33600 | 33550 | 752 |
| 474 | 20231122 | 113500 | 69826686150 | 33600 | 33600 | 33600 | 33550 | 783 |
| 475 | 20231122 | 113400 | 69800404900 | 33600 | 33650 | 33650 | 33550 | 1462 |
| 476 | 20231122 | 113300 | 69751284300 | 33700 | 33650 | 33800 | 33550 | 3881 |
| 477 | 20231122 | 113200 | 69620581300 | 33650 | 33550 | 33650 | 33550 | 2601 |
| 478 | 20231122 | 113100 | 69533188450 | 33550 | 33500 | 33550 | 33500 | 1003 |
| 479 | 20231122 | 113000 | 69499571150 | 33450 | 33500 | 33550 | 33450 | 1138 |
| 480 | 20231122 | 112900 | 69461449100 | 33500 | 33550 | 33550 | 33450 | 1239 |
| 481 | 20231122 | 112800 | 69419908350 | 33550 | 33450 | 33600 | 33450 | 1062 |
| 482 | 20231122 | 112700 | 69384306250 | 33450 | 33450 | 33550 | 33450 | 2104 |
| 483 | 20231122 | 112600 | 69313862900 | 33450 | 33500 | 33550 | 33450 | 1063 |
| 484 | 20231122 | 112500 | 69278262200 | 33550 | 33500 | 33600 | 33450 | 8599 |
| 485 | 20231122 | 112400 | 68989865100 | 33500 | 33350 | 33500 | 33300 | 2897 |
| 486 | 20231122 | 112300 | 68893147200 | 33350 | 33300 | 33350 | 33300 | 1124 |
| 487 | 20231122 | 112200 | 68855692400 | 33300 | 33350 | 33400 | 33300 | 5259 |
| 488 | 20231122 | 112100 | 68680470300 | 33400 | 33250 | 33450 | 33200 | 15665 |
| 489 | 20231122 | 112000 | 68159412850 | 33250 | 33400 | 33450 | 33250 | 18066 |
| 490 | 20231122 | 111900 | 67557230500 | 33400 | 33600 | 33600 | 33400 | 9759 |
| 491 | 20231122 | 111800 | 67230394500 | 33600 | 33800 | 33800 | 33600 | 9489 |
| 492 | 20231122 | 111700 | 66910994500 | 33800 | 33800 | 33850 | 33700 | 1926 |
| 493 | 20231122 | 111600 | 66845942700 | 33800 | 33800 | 33850 | 33800 | 2688 |
| 494 | 20231122 | 111500 | 66755024300 | 33850 | 33900 | 33950 | 33800 | 4078 |
| 495 | 20231122 | 111400 | 66616853350 | 33900 | 33800 | 33950 | 33750 | 6914 |
| 496 | 20231122 | 111300 | 66383041000 | 33800 | 33850 | 33900 | 33750 | 6689 |
| 497 | 20231122 | 111200 | 66157072100 | 33850 | 34000 | 34000 | 33850 | 9691 |
| 498 | 20231122 | 111100 | 65828533050 | 34000 | 34000 | 34150 | 33950 | 35353 |
| 499 | 20231122 | 111000 | 64624662850 | 33950 | 33700 | 34000 | 33700 | 31496 |
| 500 | 20231122 | 110900 | 63557250450 | 33750 | 33700 | 33750 | 33700 | 3067 |
| 501 | 20231122 | 110800 | 63453831850 | 33700 | 33700 | 33700 | 33650 | 2403 |
| 502 | 20231122 | 110700 | 63372900400 | 33650 | 33350 | 33750 | 33350 | 10210 |
| 503 | 20231122 | 110600 | 63030298100 | 33350 | 33350 | 33450 | 33350 | 2463 |
| 504 | 20231122 | 110500 | 62948043150 | 33350 | 33450 | 33500 | 33350 | 4062 |
| 505 | 20231122 | 110400 | 62812377050 | 33350 | 33400 | 33450 | 33300 | 10803 |
| 506 | 20231122 | 110300 | 62451667200 | 33450 | 33450 | 33500 | 33400 | 4024 |
| 507 | 20231122 | 110200 | 62317088800 | 33500 | 33450 | 33550 | 33450 | 1850 |
| 508 | 20231122 | 110100 | 62255106700 | 33500 | 33350 | 33500 | 33350 | 3357 |
| 509 | 20231122 | 110000 | 62142932150 | 33400 | 33350 | 33450 | 33350 | 3546 |
| 510 | 20231122 | 105900 | 62024587050 | 33400 | 33500 | 33500 | 33350 | 7276 |
| 511 | 20231122 | 105800 | 61781659350 | 33500 | 33550 | 33600 | 33450 | 6175 |
| 512 | 20231122 | 105700 | 61574750050 | 33550 | 33650 | 33650 | 33550 | 4194 |
| 513 | 20231122 | 105600 | 61433848650 | 33700 | 33600 | 33700 | 33600 | 3515 |
| 514 | 20231122 | 105500 | 61315567550 | 33600 | 33650 | 33650 | 33550 | 1755 |
| 515 | 20231122 | 105400 | 61256589750 | 33650 | 33700 | 33700 | 33600 | 3320 |
| 516 | 20231122 | 105300 | 61144848950 | 33700 | 33800 | 33800 | 33650 | 6094 |
| 517 | 20231122 | 105200 | 60939396100 | 33750 | 33650 | 33800 | 33600 | 11144 |
| 518 | 20231122 | 105100 | 60563701750 | 33650 | 33550 | 33700 | 33550 | 6860 |
| 519 | 20231122 | 105000 | 60333009200 | 33550 | 33550 | 33600 | 33550 | 3333 |
| 520 | 20231122 | 104900 | 60221108100 | 33550 | 33550 | 33650 | 33500 | 10331 |
| 521 | 20231122 | 104800 | 59874354150 | 33550 | 33400 | 33600 | 33400 | 7074 |
| 522 | 20231122 | 104700 | 59637218000 | 33400 | 33350 | 33450 | 33300 | 5253 |
| 523 | 20231122 | 104600 | 59461899900 | 33300 | 33250 | 33350 | 33200 | 9850 |
| 524 | 20231122 | 104500 | 59134412900 | 33250 | 33400 | 33400 | 33200 | 18696 |
| 525 | 20231122 | 104400 | 58511906000 | 33400 | 33600 | 33600 | 33400 | 11235 |
| 526 | 20231122 | 104300 | 58135511350 | 33600 | 33600 | 33700 | 33600 | 7899 |
| 527 | 20231122 | 104200 | 57869801450 | 33600 | 33800 | 33800 | 33600 | 5459 |
| 528 | 20231122 | 104100 | 57685955100 | 33800 | 33750 | 33900 | 33650 | 11281 |
| 529 | 20231122 | 104000 | 57304214100 | 33700 | 33750 | 33750 | 33550 | 11121 |
| 530 | 20231122 | 103900 | 56929916450 | 33750 | 33750 | 33800 | 33700 | 8393 |
| 531 | 20231122 | 103800 | 56646734450 | 33750 | 33750 | 33800 | 33700 | 12200 |
| 532 | 20231122 | 103700 | 56234968000 | 33750 | 33600 | 33750 | 33550 | 12064 |
| 533 | 20231122 | 103600 | 55828557050 | 33600 | 33450 | 33600 | 33450 | 3389 |
| 534 | 20231122 | 103500 | 55714886450 | 33450 | 33550 | 33600 | 33400 | 7733 |
| 535 | 20231122 | 103400 | 55455827800 | 33600 | 33450 | 33600 | 33400 | 6656 |
| 536 | 20231122 | 103300 | 55232994200 | 33450 | 33300 | 33500 | 33300 | 11875 |
| 537 | 20231122 | 103200 | 54836554050 | 33300 | 33400 | 33600 | 33300 | 18158 |
| 538 | 20231122 | 103100 | 54230196850 | 33450 | 33600 | 33650 | 33400 | 15414 |
| 539 | 20231122 | 103000 | 53713745700 | 33600 | 33700 | 33700 | 33550 | 13868 |
| 540 | 20231122 | 102900 | 53247644800 | 33700 | 33700 | 33750 | 33450 | 24896 |
| 541 | 20231122 | 102800 | 52411508550 | 33700 | 33900 | 33950 | 33650 | 22575 |
| 542 | 20231122 | 102700 | 51649245700 | 33900 | 33950 | 33950 | 33750 | 31819 |
| 543 | 20231122 | 102600 | 50571755500 | 33950 | 34100 | 34200 | 33950 | 31489 |
| 544 | 20231122 | 102500 | 49498907400 | 34100 | 34250 | 34300 | 34100 | 22860 |
| 545 | 20231122 | 102400 | 48717959050 | 34250 | 34450 | 34550 | 34250 | 30667 |
| 546 | 20231122 | 102300 | 47663521250 | 34500 | 34450 | 34550 | 34150 | 49586 |
| 547 | 20231122 | 102200 | 45957434100 | 34500 | 34150 | 34500 | 34100 | 64589 |
| 548 | 20231122 | 102100 | 43735658150 | 34150 | 34300 | 34400 | 34100 | 62608 |
| 549 | 20231122 | 102000 | 41589365500 | 34350 | 34300 | 34400 | 34050 | 64758 |
| 550 | 20231122 | 101900 | 39368183800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 551 | 20231122 | 101800 | 39368183800 | 34300 | 34250 | 34300 | 34200 | 40367 |
| 552 | 20231122 | 101700 | 37984492200 | 34250 | 34000 | 34250 | 33900 | 80295 |
| 553 | 20231122 | 101600 | 35249964750 | 33950 | 33900 | 33950 | 33800 | 21134 |
| 554 | 20231122 | 101500 | 34533013100 | 33900 | 33850 | 33950 | 33800 | 17343 |
| 555 | 20231122 | 101400 | 33945469150 | 33800 | 33550 | 33850 | 33550 | 13170 |
| 556 | 20231122 | 101300 | 33501383850 | 33550 | 33800 | 33900 | 33500 | 21750 |
| 557 | 20231122 | 101200 | 32768273550 | 33800 | 33850 | 33950 | 33650 | 33852 |
| 558 | 20231122 | 101100 | 31623244150 | 33800 | 33900 | 34000 | 33800 | 34795 |
| 559 | 20231122 | 101000 | 30442333800 | 33900 | 33900 | 33950 | 33850 | 27291 |
| 560 | 20231122 | 100900 | 29516780600 | 33950 | 33800 | 33950 | 33750 | 48048 |
| 561 | 20231122 | 100800 | 27887794250 | 33850 | 33650 | 33850 | 33650 | 25413 |
| 562 | 20231122 | 100700 | 27029612000 | 33650 | 33550 | 33700 | 33500 | 8650 |
| 563 | 20231122 | 100600 | 26738500250 | 33550 | 33550 | 33600 | 33500 | 14320 |
| 564 | 20231122 | 100500 | 26257733800 | 33550 | 33550 | 33600 | 33450 | 10066 |
| 565 | 20231122 | 100400 | 25920305450 | 33550 | 33400 | 33650 | 33350 | 31708 |
| 566 | 20231122 | 100300 | 24857049400 | 33400 | 33400 | 33400 | 33350 | 5002 |
| 567 | 20231122 | 100200 | 24690020500 | 33350 | 33400 | 33450 | 33300 | 7948 |
| 568 | 20231122 | 100100 | 24424706150 | 33450 | 33350 | 33500 | 33300 | 10795 |
| 569 | 20231122 | 100000 | 24063934250 | 33300 | 33300 | 33350 | 33250 | 6778 |
| 570 | 20231122 | 095900 | 23838246300 | 33300 | 33150 | 33350 | 33100 | 13753 |
| 571 | 20231122 | 095800 | 23381275600 | 33150 | 33300 | 33300 | 33100 | 14668 |
| 572 | 20231122 | 095700 | 22894167550 | 33300 | 33300 | 33350 | 33250 | 9210 |
| 573 | 20231122 | 095600 | 22587488350 | 33300 | 33400 | 33450 | 33250 | 24788 |
| 574 | 20231122 | 095500 | 21760911950 | 33350 | 33700 | 33750 | 33350 | 41077 |
| 575 | 20231122 | 095400 | 20379686200 | 33650 | 33350 | 33700 | 33250 | 37265 |
| 576 | 20231122 | 095300 | 19129876850 | 33350 | 33500 | 33550 | 33350 | 31926 |
| 577 | 20231122 | 095200 | 18062112850 | 33500 | 33350 | 33800 | 33300 | 77932 |
| 578 | 20231122 | 095100 | 15447331350 | 33300 | 32950 | 33300 | 32900 | 51578 |
| 579 | 20231122 | 095000 | 13739754000 | 32900 | 32950 | 32950 | 32850 | 13425 |
| 580 | 20231122 | 094900 | 13298150500 | 32950 | 32950 | 32950 | 32850 | 21232 |
| 581 | 20231122 | 094800 | 12599796400 | 32950 | 32900 | 32950 | 32800 | 38899 |
| 582 | 20231122 | 094700 | 11321275950 | 32900 | 32450 | 32900 | 32400 | 40102 |
| 583 | 20231122 | 094600 | 10010556400 | 32450 | 32500 | 32600 | 32400 | 24670 |
| 584 | 20231122 | 094500 | 9208904650 | 32500 | 32100 | 32500 | 32050 | 17543 |
| 585 | 20231122 | 094400 | 8641672750 | 32100 | 32150 | 32250 | 32050 | 8606 |
| 586 | 20231122 | 094300 | 8364807750 | 32150 | 31900 | 32150 | 31750 | 11258 |
| 587 | 20231122 | 094200 | 8005717050 | 31900 | 32050 | 32100 | 31900 | 2795 |
| 588 | 20231122 | 094100 | 7916414500 | 32150 | 32000 | 32150 | 32000 | 1347 |
| 589 | 20231122 | 094000 | 7873177450 | 32050 | 32000 | 32050 | 31950 | 4003 |
| 590 | 20231122 | 093900 | 7745107650 | 31950 | 31950 | 32000 | 31900 | 3064 |
| 591 | 20231122 | 093800 | 7647165850 | 31950 | 32100 | 32100 | 31900 | 10796 |
| 592 | 20231122 | 093700 | 7301855550 | 32100 | 32050 | 32150 | 32050 | 2377 |
| 593 | 20231122 | 093600 | 7225522850 | 32100 | 32050 | 32100 | 32000 | 2449 |
| 594 | 20231122 | 093500 | 7147029900 | 32050 | 32100 | 32200 | 32000 | 7763 |
| 595 | 20231122 | 093400 | 6897782100 | 32100 | 32350 | 32350 | 32100 | 11270 |
| 596 | 20231122 | 093300 | 6534856150 | 32300 | 32350 | 32350 | 32250 | 5867 |
| 597 | 20231122 | 093200 | 6345296900 | 32350 | 32450 | 32500 | 32250 | 20199 |
| 598 | 20231122 | 093100 | 5691020350 | 32450 | 32150 | 32500 | 32150 | 31048 |
| 599 | 20231122 | 093000 | 4687207700 | 32200 | 32200 | 32250 | 32150 | 3610 |
| 600 | 20231122 | 092900 | 4570951550 | 32200 | 32250 | 32300 | 32150 | 8789 |
| 601 | 20231122 | 092800 | 4287783150 | 32250 | 32000 | 32250 | 31950 | 19155 |
| 602 | 20231122 | 092700 | 3672297600 | 32000 | 31950 | 32000 | 31950 | 2022 |
| 603 | 20231122 | 092600 | 3607678050 | 32000 | 32050 | 32050 | 31950 | 2242 |
| 604 | 20231122 | 092500 | 3535947250 | 32000 | 31950 | 32100 | 31900 | 6642 |
| 605 | 20231122 | 092400 | 3323273050 | 31950 | 32050 | 32050 | 31900 | 4082 |
| 606 | 20231122 | 092300 | 3192708750 | 32050 | 32100 | 32150 | 32000 | 7460 |
| 607 | 20231122 | 092200 | 2953380600 | 32050 | 31900 | 32150 | 31900 | 16450 |
| 608 | 20231122 | 092100 | 2426320300 | 31900 | 31650 | 31950 | 31650 | 5002 |
| 609 | 20231122 | 092000 | 2267091300 | 31650 | 31650 | 31650 | 31600 | 633 |
| 610 | 20231122 | 091900 | 2247071200 | 31650 | 31550 | 31650 | 31550 | 1259 |
| 611 | 20231122 | 091800 | 2207323750 | 31600 | 31550 | 31600 | 31550 | 741 |
| 612 | 20231122 | 091700 | 2183929950 | 31550 | 31550 | 31600 | 31500 | 2917 |
| 613 | 20231122 | 091600 | 2091963850 | 31550 | 31700 | 31750 | 31550 | 4376 |
| 614 | 20231122 | 091500 | 1953702850 | 31750 | 31850 | 31850 | 31750 | 1123 |
| 615 | 20231122 | 091400 | 1918021550 | 31850 | 31800 | 31850 | 31700 | 1844 |
| 616 | 20231122 | 091300 | 1859356250 | 31750 | 31750 | 31750 | 31600 | 1476 |
| 617 | 20231122 | 091200 | 1812509350 | 31600 | 31700 | 31750 | 31600 | 4104 |
| 618 | 20231122 | 091100 | 1682668300 | 31700 | 31750 | 31800 | 31700 | 2989 |
| 619 | 20231122 | 091000 | 1587834150 | 31800 | 31800 | 31850 | 31750 | 3152 |
| 620 | 20231122 | 090900 | 1487653100 | 31800 | 31850 | 31900 | 31800 | 2425 |
| 621 | 20231122 | 090800 | 1410459500 | 31800 | 31850 | 31900 | 31700 | 4596 |
| 622 | 20231122 | 090700 | 1264263700 | 31850 | 31900 | 31950 | 31850 | 7155 |
| 623 | 20231122 | 090600 | 1036032550 | 31950 | 31950 | 32050 | 31850 | 9742 |
| 624 | 20231122 | 090500 | 724767000 | 31900 | 31650 | 31950 | 31650 | 7563 |
| 625 | 20231122 | 090400 | 484396600 | 31600 | 31300 | 31650 | 31200 | 4912 |
| 626 | 20231122 | 090300 | 330140900 | 31300 | 31300 | 31300 | 31200 | 964 |
| 627 | 20231122 | 090200 | 300061400 | 31300 | 31100 | 31350 | 31100 | 1750 |
| 628 | 20231122 | 090100 | 245319750 | 31100 | 30950 | 31100 | 30900 | 1249 |
| 629 | 20231122 | 090000 | 206624850 | 30950 | 31200 | 31250 | 30900 | 6631 |