34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 12291 |
| 3 | 20231121 | 192700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20231121 | 192600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20231121 | 192500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20231121 | 192400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20231121 | 192300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20231121 | 192200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20231121 | 192100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20231121 | 192000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20231121 | 191900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20231121 | 191800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20231121 | 191700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20231121 | 191600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20231121 | 191500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20231121 | 191400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20231121 | 191300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20231121 | 191200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20231121 | 191100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20231121 | 191000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20231121 | 190900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20231121 | 190800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20231121 | 190700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20231121 | 190600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20231121 | 190500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20231121 | 190400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20231121 | 190300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20231121 | 190200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20231121 | 190100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20231121 | 190000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20231121 | 185900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20231121 | 185800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 12291 |
| 33 | 20231121 | 185700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20231121 | 185600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20231121 | 185500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20231121 | 185400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20231121 | 185300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20231121 | 185200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20231121 | 185100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20231121 | 185000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20231121 | 184900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20231121 | 184800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20231121 | 184700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20231121 | 184600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20231121 | 184500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20231121 | 184400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20231121 | 184300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20231121 | 184200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20231121 | 184100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20231121 | 184000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20231121 | 183900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20231121 | 183800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20231121 | 183700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20231121 | 183600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20231121 | 183500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20231121 | 183400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20231121 | 183300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20231121 | 183200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20231121 | 183100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20231121 | 183000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20231121 | 182900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20231121 | 182800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 12291 |
| 63 | 20231121 | 182700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20231121 | 182600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20231121 | 182500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20231121 | 182400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20231121 | 182300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20231121 | 182200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20231121 | 182100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20231121 | 182000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20231121 | 181900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20231121 | 181800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20231121 | 181700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20231121 | 181600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20231121 | 181500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20231121 | 181400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20231121 | 181300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20231121 | 181200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20231121 | 181100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20231121 | 181000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20231121 | 180900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20231121 | 180800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20231121 | 180700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20231121 | 180600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20231121 | 180500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20231121 | 180400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20231121 | 180300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20231121 | 180200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20231121 | 180100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20231121 | 180000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20231121 | 175900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20231121 | 175800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 12291 |
| 93 | 20231121 | 175700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20231121 | 175600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20231121 | 175500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20231121 | 175400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20231121 | 175300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20231121 | 175200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20231121 | 175100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20231121 | 175000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20231121 | 174900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20231121 | 174800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20231121 | 174700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20231121 | 174600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20231121 | 174500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20231121 | 174400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20231121 | 174300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20231121 | 174200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20231121 | 174100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20231121 | 174000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20231121 | 173900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20231121 | 173800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20231121 | 173700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20231121 | 173600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20231121 | 173500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20231121 | 173400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20231121 | 173300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20231121 | 173200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20231121 | 173100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20231121 | 173000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20231121 | 172900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20231121 | 172800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 12291 |
| 123 | 20231121 | 172700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20231121 | 172600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20231121 | 172500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20231121 | 172400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20231121 | 172300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20231121 | 172200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20231121 | 172100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20231121 | 172000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20231121 | 171900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20231121 | 171800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20231121 | 171700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20231121 | 171600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20231121 | 171500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20231121 | 171400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20231121 | 171300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20231121 | 171200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20231121 | 171100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20231121 | 171000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20231121 | 170900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20231121 | 170800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20231121 | 170700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20231121 | 170600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20231121 | 170500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20231121 | 170400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20231121 | 170300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20231121 | 170200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20231121 | 170100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20231121 | 170000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20231121 | 165900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20231121 | 165800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 12291 |
| 153 | 20231121 | 165700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20231121 | 165600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20231121 | 165500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20231121 | 165400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20231121 | 165300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20231121 | 165200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20231121 | 165100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20231121 | 165000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20231121 | 164900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20231121 | 164800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20231121 | 164700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20231121 | 164600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20231121 | 164500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20231121 | 164400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20231121 | 164300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20231121 | 164200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20231121 | 164100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20231121 | 164000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20231121 | 163900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20231121 | 163800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20231121 | 163700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20231121 | 163600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20231121 | 163500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20231121 | 163400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20231121 | 163300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20231121 | 163200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20231121 | 163100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20231121 | 163000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20231121 | 162900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20231121 | 162800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 12291 |
| 183 | 20231121 | 162700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20231121 | 162600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20231121 | 162500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20231121 | 162400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20231121 | 162300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20231121 | 162200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20231121 | 162100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20231121 | 162000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20231121 | 161900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20231121 | 161800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20231121 | 161700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20231121 | 161600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20231121 | 161500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20231121 | 161400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20231121 | 161300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20231121 | 161200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20231121 | 161100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20231121 | 161000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20231121 | 160900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20231121 | 160800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20231121 | 160700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20231121 | 160600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20231121 | 160500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20231121 | 160400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20231121 | 160300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20231121 | 160200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20231121 | 160100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20231121 | 160000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20231121 | 155900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20231121 | 155800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 12291 |
| 213 | 20231121 | 155700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20231121 | 155600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20231121 | 155500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20231121 | 155400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20231121 | 155300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20231121 | 155200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20231121 | 155100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20231121 | 155000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20231121 | 154900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20231121 | 154800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20231121 | 154700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20231121 | 154600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20231121 | 154500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20231121 | 154400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20231121 | 154300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20231121 | 154200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20231121 | 154100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20231121 | 154000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20231121 | 153900 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20231121 | 153800 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20231121 | 153700 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20231121 | 153600 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20231121 | 153500 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 236 | 20231121 | 153400 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20231121 | 153300 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20231121 | 153200 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20231121 | 153100 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 0 |
| 240 | 20231121 | 153000 | 15641911350 | 31500 | 31500 | 31500 | 31500 | 12291 |
| 241 | 20231121 | 152900 | 15254744850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 242 | 20231121 | 152800 | 15254744850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 243 | 20231121 | 152700 | 15254744850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 244 | 20231121 | 152600 | 15254744850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 245 | 20231121 | 152500 | 15254744850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 246 | 20231121 | 152400 | 15254744850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 247 | 20231121 | 152300 | 15254744850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 248 | 20231121 | 152200 | 15254744850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 249 | 20231121 | 152100 | 15254744850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 250 | 20231121 | 152000 | 15254744850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 251 | 20231121 | 151900 | 15254744850 | 31450 | 31350 | 31450 | 31350 | 586 |
| 252 | 20231121 | 151800 | 15236343600 | 31400 | 31400 | 31450 | 31400 | 892 |
| 253 | 20231121 | 151700 | 15208333750 | 31400 | 31350 | 31400 | 31250 | 1896 |
| 254 | 20231121 | 151600 | 15148853900 | 31350 | 31300 | 31350 | 31250 | 514 |
| 255 | 20231121 | 151500 | 15132767800 | 31250 | 31300 | 31350 | 31250 | 1579 |
| 256 | 20231121 | 151400 | 15083344950 | 31300 | 31300 | 31350 | 31300 | 443 |
| 257 | 20231121 | 151300 | 15069459600 | 31300 | 31350 | 31350 | 31300 | 327 |
| 258 | 20231121 | 151200 | 15059212900 | 31350 | 31300 | 31350 | 31300 | 150 |
| 259 | 20231121 | 151100 | 15054514650 | 31300 | 31350 | 31400 | 31300 | 1573 |
| 260 | 20231121 | 151000 | 15005187200 | 31350 | 31350 | 31400 | 31300 | 280 |
| 261 | 20231121 | 150900 | 14996420300 | 31350 | 31300 | 31350 | 31300 | 1765 |
| 262 | 20231121 | 150800 | 14941134100 | 31300 | 31300 | 31300 | 31250 | 4010 |
| 263 | 20231121 | 150700 | 14815623300 | 31250 | 31200 | 31350 | 31200 | 1449 |
| 264 | 20231121 | 150600 | 14770297500 | 31250 | 31200 | 31250 | 31200 | 22 |
| 265 | 20231121 | 150500 | 14769610500 | 31250 | 31200 | 31250 | 31200 | 52 |
| 266 | 20231121 | 150400 | 14767986550 | 31250 | 31250 | 31250 | 31200 | 231 |
| 267 | 20231121 | 150300 | 14760778550 | 31250 | 31200 | 31250 | 31150 | 342 |
| 268 | 20231121 | 150200 | 14750107700 | 31200 | 31250 | 31250 | 31200 | 61 |
| 269 | 20231121 | 150100 | 14748203950 | 31250 | 31200 | 31250 | 31150 | 259 |
| 270 | 20231121 | 150000 | 14740125900 | 31200 | 31150 | 31250 | 31150 | 702 |
| 271 | 20231121 | 145900 | 14718198550 | 31150 | 31200 | 31200 | 31150 | 478 |
| 272 | 20231121 | 145800 | 14703305400 | 31150 | 31200 | 31200 | 31150 | 849 |
| 273 | 20231121 | 145700 | 14676831200 | 31150 | 31150 | 31200 | 31150 | 273 |
| 274 | 20231121 | 145600 | 14668326650 | 31150 | 31200 | 31250 | 31150 | 436 |
| 275 | 20231121 | 145500 | 14654733150 | 31200 | 31200 | 31250 | 31200 | 866 |
| 276 | 20231121 | 145400 | 14627713750 | 31200 | 31200 | 31250 | 31200 | 241 |
| 277 | 20231121 | 145300 | 14620194050 | 31200 | 31150 | 31250 | 31150 | 1035 |
| 278 | 20231121 | 145200 | 14587902250 | 31150 | 31100 | 31200 | 31100 | 678 |
| 279 | 20231121 | 145100 | 14566799750 | 31150 | 31100 | 31150 | 31100 | 294 |
| 280 | 20231121 | 145000 | 14557655550 | 31150 | 31150 | 31200 | 31100 | 1387 |
| 281 | 20231121 | 144900 | 14514467050 | 31150 | 31100 | 31150 | 31100 | 407 |
| 282 | 20231121 | 144800 | 14501808550 | 31150 | 31100 | 31150 | 31100 | 621 |
| 283 | 20231121 | 144700 | 14482493900 | 31100 | 31150 | 31200 | 31100 | 2116 |
| 284 | 20231121 | 144600 | 14416591550 | 31150 | 31150 | 31200 | 31150 | 477 |
| 285 | 20231121 | 144500 | 14401732900 | 31150 | 31150 | 31200 | 31150 | 541 |
| 286 | 20231121 | 144400 | 14384880050 | 31200 | 31250 | 31250 | 31150 | 2370 |
| 287 | 20231121 | 144300 | 14310967450 | 31200 | 31200 | 31250 | 31200 | 579 |
| 288 | 20231121 | 144200 | 14292893750 | 31200 | 31250 | 31250 | 31200 | 399 |
| 289 | 20231121 | 144100 | 14280435300 | 31250 | 31200 | 31250 | 31200 | 895 |
| 290 | 20231121 | 144000 | 14252475900 | 31250 | 31250 | 31250 | 31200 | 423 |
| 291 | 20231121 | 143900 | 14239277250 | 31200 | 31200 | 31250 | 31200 | 421 |
| 292 | 20231121 | 143800 | 14226140950 | 31200 | 31250 | 31300 | 31200 | 1403 |
| 293 | 20231121 | 143700 | 14182303300 | 31250 | 31250 | 31300 | 31250 | 394 |
| 294 | 20231121 | 143600 | 14169990250 | 31250 | 31250 | 31300 | 31250 | 222 |
| 295 | 20231121 | 143500 | 14163052300 | 31250 | 31300 | 31300 | 31250 | 398 |
| 296 | 20231121 | 143400 | 14150610450 | 31300 | 31300 | 31300 | 31250 | 227 |
| 297 | 20231121 | 143300 | 14143516050 | 31250 | 31300 | 31300 | 31250 | 1148 |
| 298 | 20231121 | 143200 | 14107636950 | 31300 | 31300 | 31350 | 31250 | 526 |
| 299 | 20231121 | 143100 | 14091177100 | 31300 | 31300 | 31300 | 31250 | 873 |
| 300 | 20231121 | 143000 | 14063864550 | 31250 | 31300 | 31300 | 31250 | 425 |
| 301 | 20231121 | 142900 | 14050572250 | 31250 | 31250 | 31300 | 31250 | 489 |
| 302 | 20231121 | 142800 | 14035285850 | 31250 | 31300 | 31300 | 31250 | 427 |
| 303 | 20231121 | 142700 | 14021936100 | 31250 | 31300 | 31300 | 31250 | 523 |
| 304 | 20231121 | 142600 | 14005575800 | 31300 | 31350 | 31350 | 31300 | 675 |
| 305 | 20231121 | 142500 | 13984444600 | 31350 | 31300 | 31350 | 31300 | 421 |
| 306 | 20231121 | 142400 | 13971267000 | 31300 | 31300 | 31350 | 31250 | 284 |
| 307 | 20231121 | 142300 | 13962379550 | 31250 | 31250 | 31300 | 31250 | 248 |
| 308 | 20231121 | 142200 | 13954628150 | 31250 | 31250 | 31300 | 31250 | 740 |
| 309 | 20231121 | 142100 | 13931501100 | 31300 | 31300 | 31300 | 31250 | 980 |
| 310 | 20231121 | 142000 | 13900837350 | 31300 | 31250 | 31300 | 31250 | 1007 |
| 311 | 20231121 | 141900 | 13869363800 | 31250 | 31250 | 31300 | 31250 | 383 |
| 312 | 20231121 | 141800 | 13857395000 | 31300 | 31200 | 31300 | 31200 | 252 |
| 313 | 20231121 | 141700 | 13849520100 | 31200 | 31250 | 31300 | 31200 | 406 |
| 314 | 20231121 | 141600 | 13836842700 | 31250 | 31200 | 31300 | 31200 | 445 |
| 315 | 20231121 | 141500 | 13822951450 | 31200 | 31200 | 31250 | 31200 | 767 |
| 316 | 20231121 | 141400 | 13798987050 | 31200 | 31200 | 31250 | 31200 | 629 |
| 317 | 20231121 | 141300 | 13779358650 | 31200 | 31250 | 31300 | 31200 | 1323 |
| 318 | 20231121 | 141200 | 13738014850 | 31300 | 31250 | 31300 | 31250 | 551 |
| 319 | 20231121 | 141100 | 13720790350 | 31250 | 31350 | 31350 | 31250 | 1887 |
| 320 | 20231121 | 141000 | 13661698150 | 31350 | 31350 | 31400 | 31350 | 533 |
| 321 | 20231121 | 140900 | 13644988200 | 31350 | 31300 | 31350 | 31300 | 560 |
| 322 | 20231121 | 140800 | 13627455500 | 31300 | 31350 | 31400 | 31300 | 1369 |
| 323 | 20231121 | 140700 | 13584594950 | 31300 | 31400 | 31400 | 31300 | 362 |
| 324 | 20231121 | 140600 | 13573246250 | 31400 | 31350 | 31400 | 31350 | 226 |
| 325 | 20231121 | 140500 | 13566160650 | 31350 | 31350 | 31350 | 31350 | 354 |
| 326 | 20231121 | 140400 | 13555062750 | 31350 | 31300 | 31350 | 31300 | 741 |
| 327 | 20231121 | 140300 | 13531844900 | 31300 | 31350 | 31350 | 31300 | 209 |
| 328 | 20231121 | 140200 | 13525303050 | 31400 | 31350 | 31450 | 31300 | 2177 |
| 329 | 20231121 | 140100 | 13457087900 | 31350 | 31350 | 31400 | 31300 | 847 |
| 330 | 20231121 | 140000 | 13430531950 | 31350 | 31400 | 31400 | 31300 | 758 |
| 331 | 20231121 | 135900 | 13406767250 | 31350 | 31400 | 31400 | 31350 | 75 |
| 332 | 20231121 | 135800 | 13404412300 | 31400 | 31400 | 31400 | 31350 | 2669 |
| 333 | 20231121 | 135700 | 13320688900 | 31400 | 31450 | 31450 | 31350 | 413 |
| 334 | 20231121 | 135600 | 13307720550 | 31450 | 31450 | 31450 | 31400 | 352 |
| 335 | 20231121 | 135500 | 13296663450 | 31450 | 31400 | 31450 | 31400 | 12 |
| 336 | 20231121 | 135400 | 13296286100 | 31450 | 31400 | 31450 | 31400 | 334 |
| 337 | 20231121 | 135300 | 13285797500 | 31350 | 31450 | 31450 | 31350 | 521 |
| 338 | 20231121 | 135200 | 13269437250 | 31450 | 31450 | 31450 | 31400 | 260 |
| 339 | 20231121 | 135100 | 13261270750 | 31450 | 31450 | 31450 | 31450 | 145 |
| 340 | 20231121 | 135000 | 13256710500 | 31450 | 31400 | 31450 | 31350 | 931 |
| 341 | 20231121 | 134900 | 13227478750 | 31400 | 31350 | 31400 | 31350 | 49 |
| 342 | 20231121 | 134800 | 13225940800 | 31350 | 31450 | 31450 | 31350 | 104 |
| 343 | 20231121 | 134700 | 13222675350 | 31400 | 31450 | 31450 | 31400 | 51 |
| 344 | 20231121 | 134600 | 13221073700 | 31350 | 31400 | 31450 | 31350 | 385 |
| 345 | 20231121 | 134500 | 13208978050 | 31400 | 31450 | 31450 | 31350 | 129 |
| 346 | 20231121 | 134400 | 13204928150 | 31450 | 31400 | 31450 | 31400 | 93 |
| 347 | 20231121 | 134300 | 13202006900 | 31400 | 31400 | 31400 | 31400 | 1789 |
| 348 | 20231121 | 134200 | 13145832300 | 31450 | 31450 | 31450 | 31400 | 425 |
| 349 | 20231121 | 134100 | 13132466650 | 31450 | 31450 | 31500 | 31450 | 329 |
| 350 | 20231121 | 134000 | 13122114700 | 31500 | 31400 | 31500 | 31400 | 628 |
| 351 | 20231121 | 133900 | 13102365050 | 31350 | 31400 | 31500 | 31350 | 321 |
| 352 | 20231121 | 133800 | 13092285550 | 31400 | 31450 | 31450 | 31350 | 3812 |
| 353 | 20231121 | 133700 | 12972641750 | 31400 | 31450 | 31500 | 31400 | 1612 |
| 354 | 20231121 | 133600 | 12922002850 | 31400 | 31500 | 31500 | 31400 | 1900 |
| 355 | 20231121 | 133500 | 12862292500 | 31500 | 31500 | 31500 | 31450 | 1879 |
| 356 | 20231121 | 133400 | 12803181850 | 31500 | 31500 | 31550 | 31500 | 658 |
| 357 | 20231121 | 133300 | 12782454100 | 31500 | 31550 | 31550 | 31500 | 1585 |
| 358 | 20231121 | 133200 | 12732525300 | 31550 | 31600 | 31600 | 31500 | 2954 |
| 359 | 20231121 | 133100 | 12639425350 | 31600 | 31600 | 31600 | 31600 | 65 |
| 360 | 20231121 | 133000 | 12637371350 | 31600 | 31550 | 31650 | 31550 | 176 |
| 361 | 20231121 | 132900 | 12631808050 | 31550 | 31600 | 31650 | 31550 | 472 |
| 362 | 20231121 | 132800 | 12616893200 | 31600 | 31550 | 31600 | 31550 | 336 |
| 363 | 20231121 | 132700 | 12606291450 | 31550 | 31550 | 31600 | 31550 | 523 |
| 364 | 20231121 | 132600 | 12589790550 | 31600 | 31650 | 31650 | 31550 | 1031 |
| 365 | 20231121 | 132500 | 12557212600 | 31650 | 31650 | 31650 | 31650 | 20 |
| 366 | 20231121 | 132400 | 12556579600 | 31650 | 31650 | 31650 | 31600 | 1915 |
| 367 | 20231121 | 132300 | 12496058750 | 31650 | 31650 | 31650 | 31600 | 111 |
| 368 | 20231121 | 132200 | 12492545850 | 31650 | 31650 | 31700 | 31650 | 332 |
| 369 | 20231121 | 132100 | 12482037550 | 31700 | 31650 | 31700 | 31650 | 105 |
| 370 | 20231121 | 132000 | 12478711450 | 31650 | 31650 | 31650 | 31650 | 326 |
| 371 | 20231121 | 131900 | 12468393550 | 31650 | 31550 | 31650 | 31550 | 797 |
| 372 | 20231121 | 131800 | 12443208600 | 31550 | 31550 | 31600 | 31550 | 157 |
| 373 | 20231121 | 131700 | 12438255200 | 31550 | 31600 | 31600 | 31550 | 380 |
| 374 | 20231121 | 131600 | 12426261900 | 31600 | 31550 | 31600 | 31550 | 502 |
| 375 | 20231121 | 131500 | 12410422400 | 31600 | 31600 | 31600 | 31550 | 566 |
| 376 | 20231121 | 131400 | 12392558150 | 31600 | 31600 | 31600 | 31550 | 432 |
| 377 | 20231121 | 131300 | 12378909500 | 31600 | 31550 | 31600 | 31550 | 160 |
| 378 | 20231121 | 131200 | 12373861000 | 31550 | 31600 | 31600 | 31550 | 217 |
| 379 | 20231121 | 131100 | 12367010500 | 31600 | 31550 | 31600 | 31550 | 339 |
| 380 | 20231121 | 131000 | 12356308750 | 31550 | 31600 | 31600 | 31550 | 720 |
| 381 | 20231121 | 130900 | 12333590650 | 31550 | 31600 | 31600 | 31550 | 40 |
| 382 | 20231121 | 130800 | 12332328550 | 31600 | 31600 | 31600 | 31550 | 159 |
| 383 | 20231121 | 130700 | 12327305550 | 31600 | 31550 | 31600 | 31550 | 248 |
| 384 | 20231121 | 130600 | 12319479500 | 31550 | 31550 | 31600 | 31550 | 200 |
| 385 | 20231121 | 130500 | 12313167250 | 31600 | 31600 | 31650 | 31600 | 1419 |
| 386 | 20231121 | 130400 | 12268325800 | 31600 | 31600 | 31650 | 31600 | 1613 |
| 387 | 20231121 | 130300 | 12217354500 | 31650 | 31700 | 31700 | 31600 | 1439 |
| 388 | 20231121 | 130200 | 12171811800 | 31650 | 31650 | 31700 | 31650 | 266 |
| 389 | 20231121 | 130100 | 12163390750 | 31650 | 31700 | 31700 | 31650 | 103 |
| 390 | 20231121 | 130000 | 12160128700 | 31650 | 31700 | 31700 | 31650 | 660 |
| 391 | 20231121 | 125900 | 12139237650 | 31700 | 31700 | 31700 | 31700 | 92 |
| 392 | 20231121 | 125800 | 12136321250 | 31700 | 31650 | 31700 | 31650 | 1090 |
| 393 | 20231121 | 125700 | 12101820900 | 31600 | 31600 | 31650 | 31600 | 223 |
| 394 | 20231121 | 125600 | 12094773050 | 31600 | 31600 | 31650 | 31600 | 228 |
| 395 | 20231121 | 125500 | 12087564050 | 31650 | 31600 | 31650 | 31600 | 276 |
| 396 | 20231121 | 125400 | 12078828850 | 31650 | 31650 | 31650 | 31600 | 82 |
| 397 | 20231121 | 125300 | 12076236300 | 31600 | 31650 | 31650 | 31600 | 306 |
| 398 | 20231121 | 125200 | 12066560900 | 31650 | 31700 | 31700 | 31600 | 248 |
| 399 | 20231121 | 125100 | 12058706900 | 31700 | 31650 | 31700 | 31650 | 341 |
| 400 | 20231121 | 125000 | 12047897700 | 31700 | 31650 | 31700 | 31650 | 785 |
| 401 | 20231121 | 124900 | 12023036500 | 31600 | 31700 | 31700 | 31600 | 384 |
| 402 | 20231121 | 124800 | 12010887350 | 31700 | 31700 | 31700 | 31650 | 378 |
| 403 | 20231121 | 124700 | 11998911400 | 31700 | 31700 | 31750 | 31700 | 74 |
| 404 | 20231121 | 124600 | 11996564800 | 31700 | 31750 | 31750 | 31700 | 271 |
| 405 | 20231121 | 124500 | 11987961050 | 31750 | 31700 | 31750 | 31700 | 441 |
| 406 | 20231121 | 124400 | 11973970350 | 31700 | 31700 | 31750 | 31700 | 155 |
| 407 | 20231121 | 124300 | 11969054650 | 31700 | 31700 | 31750 | 31700 | 125 |
| 408 | 20231121 | 124200 | 11965091000 | 31700 | 31700 | 31700 | 31650 | 273 |
| 409 | 20231121 | 124100 | 11956437050 | 31700 | 31700 | 31750 | 31650 | 272 |
| 410 | 20231121 | 124000 | 11947823800 | 31700 | 31650 | 31700 | 31650 | 1171 |
| 411 | 20231121 | 123900 | 11910760150 | 31650 | 31600 | 31650 | 31600 | 286 |
| 412 | 20231121 | 123800 | 11901720050 | 31600 | 31650 | 31650 | 31600 | 369 |
| 413 | 20231121 | 123700 | 11890050500 | 31650 | 31700 | 31750 | 31600 | 1026 |
| 414 | 20231121 | 123600 | 11857573250 | 31700 | 31750 | 31750 | 31700 | 264 |
| 415 | 20231121 | 123500 | 11849202600 | 31750 | 31750 | 31750 | 31750 | 155 |
| 416 | 20231121 | 123400 | 11844281350 | 31750 | 31750 | 31750 | 31700 | 366 |
| 417 | 20231121 | 123300 | 11832677350 | 31750 | 31750 | 31750 | 31700 | 73 |
| 418 | 20231121 | 123200 | 11830360100 | 31750 | 31750 | 31750 | 31700 | 221 |
| 419 | 20231121 | 123100 | 11823344900 | 31750 | 31700 | 31750 | 31700 | 26 |
| 420 | 20231121 | 123000 | 11822519450 | 31700 | 31700 | 31700 | 31650 | 405 |
| 421 | 20231121 | 122900 | 11809681400 | 31700 | 31700 | 31700 | 31650 | 230 |
| 422 | 20231121 | 122800 | 11802393050 | 31700 | 31700 | 31700 | 31650 | 93 |
| 423 | 20231121 | 122700 | 11799447750 | 31700 | 31700 | 31700 | 31650 | 68 |
| 424 | 20231121 | 122600 | 11797294350 | 31650 | 31650 | 31700 | 31650 | 786 |
| 425 | 20231121 | 122500 | 11772394050 | 31700 | 31700 | 31700 | 31650 | 314 |
| 426 | 20231121 | 122400 | 11762442500 | 31650 | 31650 | 31700 | 31650 | 324 |
| 427 | 20231121 | 122300 | 11752186250 | 31700 | 31650 | 31700 | 31650 | 503 |
| 428 | 20231121 | 122200 | 11736265650 | 31650 | 31600 | 31650 | 31600 | 52 |
| 429 | 20231121 | 122100 | 11734621600 | 31600 | 31650 | 31650 | 31600 | 118 |
| 430 | 20231121 | 122000 | 11730890400 | 31600 | 31600 | 31650 | 31600 | 288 |
| 431 | 20231121 | 121900 | 11721780750 | 31650 | 31650 | 31650 | 31650 | 137 |
| 432 | 20231121 | 121800 | 11717444700 | 31600 | 31600 | 31600 | 31600 | 1461 |
| 433 | 20231121 | 121700 | 11671277100 | 31600 | 31550 | 31600 | 31550 | 741 |
| 434 | 20231121 | 121600 | 11647892000 | 31550 | 31600 | 31600 | 31550 | 197 |
| 435 | 20231121 | 121500 | 11641672650 | 31600 | 31550 | 31600 | 31550 | 133 |
| 436 | 20231121 | 121400 | 11637474300 | 31550 | 31500 | 31550 | 31500 | 1770 |
| 437 | 20231121 | 121300 | 11581645200 | 31500 | 31550 | 31550 | 31500 | 218 |
| 438 | 20231121 | 121200 | 11574776400 | 31550 | 31550 | 31550 | 31550 | 1359 |
| 439 | 20231121 | 121100 | 11531899950 | 31550 | 31600 | 31600 | 31550 | 229 |
| 440 | 20231121 | 121000 | 11524670150 | 31600 | 31550 | 31600 | 31550 | 163 |
| 441 | 20231121 | 120900 | 11519524950 | 31550 | 31600 | 31600 | 31550 | 980 |
| 442 | 20231121 | 120800 | 11488605200 | 31600 | 31600 | 31650 | 31600 | 1184 |
| 443 | 20231121 | 120700 | 11451190750 | 31600 | 31600 | 31650 | 31600 | 694 |
| 444 | 20231121 | 120600 | 11429259050 | 31600 | 31650 | 31650 | 31600 | 430 |
| 445 | 20231121 | 120500 | 11415654050 | 31600 | 31600 | 31700 | 31600 | 462 |
| 446 | 20231121 | 120400 | 11401048950 | 31650 | 31650 | 31650 | 31600 | 656 |
| 447 | 20231121 | 120300 | 11380287550 | 31650 | 31650 | 31650 | 31650 | 259 |
| 448 | 20231121 | 120200 | 11372090200 | 31700 | 31650 | 31700 | 31650 | 400 |
| 449 | 20231121 | 120100 | 11359424400 | 31650 | 31600 | 31650 | 31600 | 712 |
| 450 | 20231121 | 120000 | 11336912350 | 31650 | 31650 | 31650 | 31650 | 22 |
| 451 | 20231121 | 115900 | 11336216050 | 31650 | 31650 | 31700 | 31650 | 193 |
| 452 | 20231121 | 115800 | 11330107550 | 31650 | 31700 | 31750 | 31650 | 254 |
| 453 | 20231121 | 115700 | 11322066950 | 31750 | 31750 | 31750 | 31700 | 50 |
| 454 | 20231121 | 115600 | 11320481150 | 31800 | 31800 | 31800 | 31600 | 7592 |
| 455 | 20231121 | 115500 | 11080066900 | 31800 | 31800 | 31800 | 31750 | 153 |
| 456 | 20231121 | 115400 | 11075207600 | 31800 | 31750 | 31800 | 31750 | 97 |
| 457 | 20231121 | 115300 | 11072126150 | 31800 | 31750 | 31850 | 31750 | 1411 |
| 458 | 20231121 | 115200 | 11027257550 | 31800 | 31800 | 31800 | 31800 | 43 |
| 459 | 20231121 | 115100 | 11025890150 | 31800 | 31750 | 31800 | 31750 | 343 |
| 460 | 20231121 | 115000 | 11014998700 | 31750 | 31800 | 31800 | 31750 | 407 |
| 461 | 20231121 | 114900 | 11002076150 | 31750 | 31750 | 31800 | 31750 | 168 |
| 462 | 20231121 | 114800 | 10996740300 | 31750 | 31800 | 31800 | 31750 | 108 |
| 463 | 20231121 | 114700 | 10993310400 | 31800 | 31800 | 31800 | 31750 | 200 |
| 464 | 20231121 | 114600 | 10986957900 | 31750 | 31800 | 31800 | 31750 | 407 |
| 465 | 20231121 | 114500 | 10974018250 | 31800 | 31750 | 31800 | 31750 | 640 |
| 466 | 20231121 | 114400 | 10953695950 | 31800 | 31850 | 31850 | 31750 | 209 |
| 467 | 20231121 | 114300 | 10947054750 | 31850 | 31850 | 31850 | 31800 | 1355 |
| 468 | 20231121 | 114200 | 10903964150 | 31850 | 31850 | 31850 | 31800 | 251 |
| 469 | 20231121 | 114100 | 10895969850 | 31850 | 31850 | 31850 | 31800 | 559 |
| 470 | 20231121 | 114000 | 10878173500 | 31850 | 31850 | 31850 | 31800 | 32 |
| 471 | 20231121 | 113900 | 10877154350 | 31850 | 31800 | 31850 | 31800 | 59 |
| 472 | 20231121 | 113800 | 10875276050 | 31850 | 31800 | 31850 | 31800 | 932 |
| 473 | 20231121 | 113700 | 10845637350 | 31800 | 31800 | 31800 | 31750 | 126 |
| 474 | 20231121 | 113600 | 10841634550 | 31750 | 31800 | 31800 | 31750 | 145 |
| 475 | 20231121 | 113500 | 10837026650 | 31750 | 31800 | 31800 | 31700 | 289 |
| 476 | 20231121 | 113400 | 10827852850 | 31800 | 31750 | 31800 | 31700 | 548 |
| 477 | 20231121 | 113300 | 10810442550 | 31750 | 31800 | 31800 | 31750 | 416 |
| 478 | 20231121 | 113200 | 10797216750 | 31800 | 31750 | 31800 | 31750 | 311 |
| 479 | 20231121 | 113100 | 10787338600 | 31800 | 31750 | 31800 | 31750 | 197 |
| 480 | 20231121 | 113000 | 10781081650 | 31800 | 31750 | 31800 | 31750 | 121 |
| 481 | 20231121 | 112900 | 10777238450 | 31800 | 31800 | 31800 | 31750 | 233 |
| 482 | 20231121 | 112800 | 10769832650 | 31800 | 31750 | 31800 | 31750 | 115 |
| 483 | 20231121 | 112700 | 10766179550 | 31750 | 31800 | 31800 | 31750 | 1086 |
| 484 | 20231121 | 112600 | 10731644900 | 31800 | 31750 | 31800 | 31700 | 641 |
| 485 | 20231121 | 112500 | 10711319100 | 31700 | 31750 | 31750 | 31700 | 1081 |
| 486 | 20231121 | 112400 | 10677034800 | 31750 | 31800 | 31800 | 31700 | 247 |
| 487 | 20231121 | 112300 | 10669196300 | 31750 | 31800 | 31800 | 31700 | 1420 |
| 488 | 20231121 | 112200 | 10624108200 | 31800 | 31800 | 31800 | 31750 | 1049 |
| 489 | 20231121 | 112100 | 10590801350 | 31800 | 31800 | 31800 | 31750 | 175 |
| 490 | 20231121 | 112000 | 10585243600 | 31800 | 31750 | 31800 | 31750 | 328 |
| 491 | 20231121 | 111900 | 10574821600 | 31750 | 31850 | 31850 | 31750 | 1205 |
| 492 | 20231121 | 111800 | 10536502100 | 31850 | 31850 | 31850 | 31800 | 312 |
| 493 | 20231121 | 111700 | 10526578850 | 31850 | 31850 | 31850 | 31800 | 631 |
| 494 | 20231121 | 111600 | 10506503750 | 31850 | 31850 | 31850 | 31800 | 77 |
| 495 | 20231121 | 111500 | 10504052850 | 31800 | 31800 | 31850 | 31800 | 364 |
| 496 | 20231121 | 111400 | 10492476750 | 31850 | 31850 | 31850 | 31800 | 280 |
| 497 | 20231121 | 111300 | 10483558900 | 31850 | 31850 | 31900 | 31850 | 976 |
| 498 | 20231121 | 111200 | 10452472850 | 31900 | 31850 | 31900 | 31850 | 325 |
| 499 | 20231121 | 111100 | 10442119350 | 31850 | 31900 | 31900 | 31850 | 246 |
| 500 | 20231121 | 111000 | 10434277350 | 31900 | 31950 | 31950 | 31900 | 952 |
| 501 | 20231121 | 110900 | 10403890800 | 31950 | 32000 | 32000 | 31950 | 320 |
| 502 | 20231121 | 110800 | 10393660300 | 32000 | 32000 | 32000 | 31950 | 400 |
| 503 | 20231121 | 110700 | 10380874350 | 32000 | 32000 | 32050 | 32000 | 1946 |
| 504 | 20231121 | 110600 | 10318601450 | 32000 | 32050 | 32050 | 32000 | 415 |
| 505 | 20231121 | 110500 | 10305310850 | 32000 | 32000 | 32050 | 32000 | 510 |
| 506 | 20231121 | 110400 | 10288968250 | 31950 | 32050 | 32100 | 31950 | 1241 |
| 507 | 20231121 | 110300 | 10249207900 | 32050 | 32100 | 32100 | 32050 | 1148 |
| 508 | 20231121 | 110200 | 10212370200 | 32100 | 32150 | 32150 | 32100 | 2130 |
| 509 | 20231121 | 110100 | 10143938650 | 32150 | 32100 | 32200 | 32100 | 3023 |
| 510 | 20231121 | 110000 | 10046737100 | 32100 | 32150 | 32150 | 32050 | 1870 |
| 511 | 20231121 | 105900 | 9986660100 | 32150 | 32100 | 32150 | 32050 | 3196 |
| 512 | 20231121 | 105800 | 9884072100 | 32100 | 32000 | 32100 | 32000 | 6050 |
| 513 | 20231121 | 105700 | 9690018250 | 32050 | 31950 | 32050 | 31950 | 4562 |
| 514 | 20231121 | 105600 | 9543992000 | 32000 | 31900 | 32000 | 31850 | 14732 |
| 515 | 20231121 | 105500 | 9073275000 | 31900 | 31750 | 31900 | 31750 | 7083 |
| 516 | 20231121 | 105400 | 8847630100 | 31800 | 31750 | 31800 | 31750 | 497 |
| 517 | 20231121 | 105300 | 8831849300 | 31750 | 31800 | 31800 | 31750 | 977 |
| 518 | 20231121 | 105200 | 8800781800 | 31800 | 31800 | 31850 | 31800 | 707 |
| 519 | 20231121 | 105100 | 8778298400 | 31800 | 31850 | 31850 | 31800 | 467 |
| 520 | 20231121 | 105000 | 8763446850 | 31800 | 31800 | 31800 | 31800 | 1113 |
| 521 | 20231121 | 104900 | 8728053450 | 31800 | 31800 | 31850 | 31800 | 1007 |
| 522 | 20231121 | 104800 | 8696027500 | 31800 | 31800 | 31850 | 31800 | 1321 |
| 523 | 20231121 | 104700 | 8654002250 | 31850 | 31800 | 31850 | 31800 | 770 |
| 524 | 20231121 | 104600 | 8629513750 | 31800 | 31800 | 31850 | 31800 | 471 |
| 525 | 20231121 | 104500 | 8614515500 | 31850 | 31900 | 31900 | 31850 | 922 |
| 526 | 20231121 | 104400 | 8585148150 | 31850 | 31950 | 31950 | 31850 | 1993 |
| 527 | 20231121 | 104300 | 8521556900 | 31950 | 32000 | 32000 | 31950 | 1204 |
| 528 | 20231121 | 104200 | 8483080350 | 32000 | 31900 | 32000 | 31900 | 2005 |
| 529 | 20231121 | 104100 | 8419016500 | 31900 | 31900 | 31900 | 31900 | 1282 |
| 530 | 20231121 | 104000 | 8378120700 | 31900 | 31900 | 31900 | 31850 | 677 |
| 531 | 20231121 | 103900 | 8356527400 | 31900 | 31900 | 31900 | 31850 | 468 |
| 532 | 20231121 | 103800 | 8341601800 | 31900 | 31850 | 31900 | 31850 | 329 |
| 533 | 20231121 | 103700 | 8331118950 | 31850 | 31850 | 31900 | 31850 | 164 |
| 534 | 20231121 | 103600 | 8325893650 | 31850 | 31950 | 32000 | 31850 | 4074 |
| 535 | 20231121 | 103500 | 8195790250 | 32000 | 32050 | 32100 | 31950 | 2697 |
| 536 | 20231121 | 103400 | 8109472700 | 32050 | 32100 | 32100 | 32000 | 3357 |
| 537 | 20231121 | 103300 | 8001808250 | 32100 | 32050 | 32100 | 32000 | 1675 |
| 538 | 20231121 | 103200 | 7948129950 | 32050 | 32000 | 32100 | 31950 | 13630 |
| 539 | 20231121 | 103100 | 7511835450 | 32000 | 31950 | 32000 | 31950 | 562 |
| 540 | 20231121 | 103000 | 7493860050 | 31900 | 31900 | 32000 | 31850 | 12145 |
| 541 | 20231121 | 102900 | 7105748250 | 31900 | 31800 | 31900 | 31800 | 4288 |
| 542 | 20231121 | 102800 | 6969090900 | 31800 | 31800 | 31850 | 31800 | 1060 |
| 543 | 20231121 | 102700 | 6935347300 | 31800 | 31900 | 31900 | 31800 | 2241 |
| 544 | 20231121 | 102600 | 6863972350 | 31900 | 31900 | 31950 | 31850 | 1455 |
| 545 | 20231121 | 102500 | 6817540100 | 31900 | 31950 | 31950 | 31900 | 2275 |
| 546 | 20231121 | 102400 | 6744943600 | 31950 | 31900 | 31950 | 31900 | 1116 |
| 547 | 20231121 | 102300 | 6709325100 | 31950 | 31900 | 31950 | 31900 | 1129 |
| 548 | 20231121 | 102200 | 6673294050 | 31900 | 31950 | 31950 | 31900 | 1626 |
| 549 | 20231121 | 102100 | 6621369550 | 31950 | 31850 | 31950 | 31850 | 5986 |
| 550 | 20231121 | 102000 | 6430420650 | 31850 | 31800 | 31900 | 31800 | 1875 |
| 551 | 20231121 | 101900 | 6370655250 | 31850 | 31850 | 31900 | 31800 | 1344 |
| 552 | 20231121 | 101800 | 6327848800 | 31850 | 31850 | 31900 | 31850 | 2165 |
| 553 | 20231121 | 101700 | 6258860550 | 31900 | 31900 | 31900 | 31800 | 4072 |
| 554 | 20231121 | 101600 | 6129144250 | 31900 | 31850 | 31900 | 31800 | 3008 |
| 555 | 20231121 | 101500 | 6033333250 | 31850 | 31850 | 31850 | 31800 | 1402 |
| 556 | 20231121 | 101400 | 5988680050 | 31850 | 31800 | 31900 | 31800 | 4131 |
| 557 | 20231121 | 101300 | 5857105200 | 31850 | 31750 | 31850 | 31750 | 3693 |
| 558 | 20231121 | 101200 | 5739632950 | 31800 | 31750 | 31800 | 31700 | 1192 |
| 559 | 20231121 | 101100 | 5701784750 | 31750 | 31700 | 31750 | 31700 | 2392 |
| 560 | 20231121 | 101000 | 5625886150 | 31650 | 31650 | 31700 | 31600 | 802 |
| 561 | 20231121 | 100900 | 5600492150 | 31600 | 31500 | 31600 | 31500 | 774 |
| 562 | 20231121 | 100800 | 5576048300 | 31550 | 31550 | 31550 | 31500 | 575 |
| 563 | 20231121 | 100700 | 5557907850 | 31500 | 31650 | 31700 | 31500 | 2758 |
| 564 | 20231121 | 100600 | 5470888000 | 31650 | 31700 | 31700 | 31650 | 1054 |
| 565 | 20231121 | 100500 | 5437499300 | 31700 | 31700 | 31750 | 31650 | 1276 |
| 566 | 20231121 | 100400 | 5397052150 | 31700 | 31800 | 31800 | 31700 | 729 |
| 567 | 20231121 | 100300 | 5373913600 | 31800 | 31800 | 31800 | 31650 | 5487 |
| 568 | 20231121 | 100200 | 5199724300 | 31800 | 31750 | 31800 | 31750 | 3041 |
| 569 | 20231121 | 100100 | 5103064550 | 31750 | 31650 | 31800 | 31650 | 12880 |
| 570 | 20231121 | 100000 | 4694464000 | 31700 | 31600 | 31700 | 31550 | 7316 |
| 571 | 20231121 | 095900 | 4463136350 | 31600 | 31500 | 31600 | 31500 | 3845 |
| 572 | 20231121 | 095800 | 4341769750 | 31450 | 31450 | 31550 | 31450 | 1893 |
| 573 | 20231121 | 095700 | 4282151750 | 31400 | 31500 | 31500 | 31400 | 700 |
| 574 | 20231121 | 095600 | 4260127550 | 31500 | 31450 | 31500 | 31450 | 174 |
| 575 | 20231121 | 095500 | 4254654150 | 31400 | 31550 | 31550 | 31400 | 7610 |
| 576 | 20231121 | 095400 | 4014941450 | 31550 | 31500 | 31600 | 31500 | 2148 |
| 577 | 20231121 | 095300 | 3947184150 | 31500 | 31450 | 31550 | 31450 | 4498 |
| 578 | 20231121 | 095200 | 3805563100 | 31450 | 31500 | 31500 | 31400 | 1382 |
| 579 | 20231121 | 095100 | 3762044600 | 31400 | 31350 | 31450 | 31350 | 5044 |
| 580 | 20231121 | 095000 | 3603544100 | 31300 | 31400 | 31450 | 31300 | 1834 |
| 581 | 20231121 | 094900 | 3545950850 | 31400 | 31300 | 31450 | 31300 | 5193 |
| 582 | 20231121 | 094800 | 3383077450 | 31250 | 31250 | 31250 | 31250 | 1223 |
| 583 | 20231121 | 094700 | 3344858700 | 31250 | 31200 | 31250 | 31200 | 43 |
| 584 | 20231121 | 094600 | 3343515950 | 31250 | 31250 | 31250 | 31200 | 400 |
| 585 | 20231121 | 094500 | 3331016450 | 31250 | 31250 | 31250 | 31200 | 1143 |
| 586 | 20231121 | 094400 | 3295300200 | 31250 | 31150 | 31250 | 31150 | 650 |
| 587 | 20231121 | 094300 | 3275023750 | 31150 | 31000 | 31250 | 31000 | 4497 |
| 588 | 20231121 | 094200 | 3134851450 | 31000 | 31000 | 31050 | 31000 | 931 |
| 589 | 20231121 | 094100 | 3105959850 | 31000 | 31100 | 31150 | 31000 | 1486 |
| 590 | 20231121 | 094000 | 3059834100 | 31100 | 31200 | 31200 | 31100 | 2429 |
| 591 | 20231121 | 093900 | 2984269250 | 31200 | 31250 | 31300 | 31150 | 2361 |
| 592 | 20231121 | 093800 | 2910601600 | 31300 | 31300 | 31350 | 31300 | 773 |
| 593 | 20231121 | 093700 | 2886406650 | 31300 | 31300 | 31300 | 31300 | 1655 |
| 594 | 20231121 | 093600 | 2834605150 | 31300 | 31250 | 31350 | 31250 | 2651 |
| 595 | 20231121 | 093500 | 2751587750 | 31250 | 31300 | 31300 | 31250 | 1717 |
| 596 | 20231121 | 093400 | 2697900000 | 31300 | 31400 | 31400 | 31300 | 3864 |
| 597 | 20231121 | 093300 | 2576705100 | 31350 | 31400 | 31400 | 31300 | 670 |
| 598 | 20231121 | 093200 | 2555698800 | 31400 | 31200 | 31400 | 31200 | 4916 |
| 599 | 20231121 | 093100 | 2401807500 | 31250 | 31300 | 31300 | 31200 | 674 |
| 600 | 20231121 | 093000 | 2380742500 | 31250 | 31250 | 31300 | 31250 | 1567 |
| 601 | 20231121 | 092900 | 2331756000 | 31200 | 31250 | 31300 | 31200 | 830 |
| 602 | 20231121 | 092800 | 2305829300 | 31200 | 31150 | 31200 | 31150 | 1441 |
| 603 | 20231121 | 092700 | 2260900900 | 31200 | 31200 | 31200 | 31150 | 422 |
| 604 | 20231121 | 092600 | 2247736750 | 31200 | 31200 | 31250 | 31200 | 2549 |
| 605 | 20231121 | 092500 | 2168128800 | 31200 | 31150 | 31250 | 31150 | 1644 |
| 606 | 20231121 | 092400 | 2116862250 | 31200 | 31100 | 31200 | 31100 | 2408 |
| 607 | 20231121 | 092300 | 2041879600 | 31100 | 31100 | 31150 | 30900 | 3468 |
| 608 | 20231121 | 092200 | 1934366200 | 31100 | 30950 | 31100 | 30950 | 2164 |
| 609 | 20231121 | 092100 | 1867158500 | 30950 | 30900 | 30950 | 30900 | 776 |
| 610 | 20231121 | 092000 | 1843157950 | 30900 | 30900 | 30950 | 30900 | 1726 |
| 611 | 20231121 | 091900 | 1789816200 | 30950 | 31050 | 31050 | 30900 | 1166 |
| 612 | 20231121 | 091800 | 1753715150 | 31050 | 31000 | 31050 | 30950 | 1053 |
| 613 | 20231121 | 091700 | 1721091100 | 31000 | 31050 | 31050 | 31000 | 6324 |
| 614 | 20231121 | 091600 | 1524808100 | 31100 | 31050 | 31100 | 31050 | 568 |
| 615 | 20231121 | 091500 | 1507168500 | 31050 | 31050 | 31100 | 31050 | 821 |
| 616 | 20231121 | 091400 | 1481646100 | 31100 | 31100 | 31150 | 31050 | 444 |
| 617 | 20231121 | 091300 | 1467838750 | 31100 | 31100 | 31200 | 31050 | 2789 |
| 618 | 20231121 | 091200 | 1380988300 | 31100 | 31200 | 31200 | 31050 | 3187 |
| 619 | 20231121 | 091100 | 1281882300 | 31200 | 31200 | 31200 | 31100 | 1056 |
| 620 | 20231121 | 091000 | 1248956250 | 31150 | 31100 | 31200 | 31100 | 1434 |
| 621 | 20231121 | 090900 | 1204280700 | 31100 | 30950 | 31150 | 30950 | 1835 |
| 622 | 20231121 | 090800 | 1147279800 | 30950 | 31000 | 31050 | 30950 | 984 |
| 623 | 20231121 | 090700 | 1116795350 | 31000 | 31000 | 31100 | 30900 | 6199 |
| 624 | 20231121 | 090600 | 924881650 | 31000 | 31000 | 31050 | 31000 | 1238 |
| 625 | 20231121 | 090500 | 886500350 | 31050 | 31050 | 31050 | 31000 | 953 |
| 626 | 20231121 | 090400 | 856930650 | 31050 | 31050 | 31150 | 31000 | 3180 |
| 627 | 20231121 | 090300 | 758239400 | 31150 | 31000 | 31200 | 31000 | 2878 |
| 628 | 20231121 | 090200 | 668613850 | 31050 | 31100 | 31150 | 30950 | 2542 |
| 629 | 20231121 | 090100 | 589772800 | 31100 | 31300 | 31400 | 31000 | 7925 |
| 630 | 20231121 | 090000 | 342522000 | 31300 | 31600 | 31600 | 31250 | 10859 |