33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 10664 |
| 3 | 20231121 | 190600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20231121 | 190500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20231121 | 190400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20231121 | 190300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20231121 | 190200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20231121 | 190100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20231121 | 190000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20231121 | 185900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20231121 | 185800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20231121 | 185700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20231121 | 185600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20231121 | 185500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20231121 | 185400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20231121 | 185300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20231121 | 185200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20231121 | 185100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20231121 | 185000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20231121 | 184900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20231121 | 184800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20231121 | 184700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20231121 | 184600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20231121 | 184500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20231121 | 184400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20231121 | 184300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20231121 | 184200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20231121 | 184100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20231121 | 184000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20231121 | 183900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20231121 | 183800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20231121 | 183700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 10664 |
| 33 | 20231121 | 183600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20231121 | 183500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20231121 | 183400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20231121 | 183300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20231121 | 183200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20231121 | 183100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20231121 | 183000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20231121 | 182900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20231121 | 182800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20231121 | 182700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20231121 | 182600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20231121 | 182500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20231121 | 182400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20231121 | 182300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20231121 | 182200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20231121 | 182100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20231121 | 182000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20231121 | 181900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20231121 | 181800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20231121 | 181700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20231121 | 181600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20231121 | 181500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20231121 | 181400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20231121 | 181300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20231121 | 181200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20231121 | 181100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20231121 | 181000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20231121 | 180900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20231121 | 180800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20231121 | 180700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 10664 |
| 63 | 20231121 | 180600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20231121 | 180500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20231121 | 180400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20231121 | 180300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20231121 | 180200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20231121 | 180100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20231121 | 180000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20231121 | 175900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20231121 | 175800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20231121 | 175700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20231121 | 175600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20231121 | 175500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20231121 | 175400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20231121 | 175300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20231121 | 175200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20231121 | 175100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20231121 | 175000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20231121 | 174900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20231121 | 174800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20231121 | 174700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20231121 | 174600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20231121 | 174500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20231121 | 174400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20231121 | 174300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20231121 | 174200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20231121 | 174100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20231121 | 174000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20231121 | 173900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20231121 | 173800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20231121 | 173700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 10664 |
| 93 | 20231121 | 173600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20231121 | 173500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20231121 | 173400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20231121 | 173300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20231121 | 173200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20231121 | 173100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20231121 | 173000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20231121 | 172900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20231121 | 172800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20231121 | 172700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20231121 | 172600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20231121 | 172500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20231121 | 172400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20231121 | 172300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20231121 | 172200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20231121 | 172100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20231121 | 172000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20231121 | 171900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20231121 | 171800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20231121 | 171700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20231121 | 171600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20231121 | 171500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20231121 | 171400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20231121 | 171300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20231121 | 171200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20231121 | 171100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20231121 | 171000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20231121 | 170900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20231121 | 170800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20231121 | 170700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 10664 |
| 123 | 20231121 | 170600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20231121 | 170500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20231121 | 170400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20231121 | 170300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20231121 | 170200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20231121 | 170100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20231121 | 170000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20231121 | 165900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20231121 | 165800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20231121 | 165700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20231121 | 165600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20231121 | 165500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20231121 | 165400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20231121 | 165300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20231121 | 165200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20231121 | 165100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20231121 | 165000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20231121 | 164900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20231121 | 164800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20231121 | 164700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20231121 | 164600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20231121 | 164500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20231121 | 164400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20231121 | 164300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20231121 | 164200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20231121 | 164100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20231121 | 164000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20231121 | 163900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20231121 | 163800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20231121 | 163700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 10664 |
| 153 | 20231121 | 163600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20231121 | 163500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20231121 | 163400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20231121 | 163300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20231121 | 163200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20231121 | 163100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20231121 | 163000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20231121 | 162900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20231121 | 162800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20231121 | 162700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20231121 | 162600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20231121 | 162500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20231121 | 162400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20231121 | 162300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20231121 | 162200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20231121 | 162100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20231121 | 162000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20231121 | 161900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20231121 | 161800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20231121 | 161700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20231121 | 161600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20231121 | 161500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20231121 | 161400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20231121 | 161300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20231121 | 161200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20231121 | 161100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20231121 | 161000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20231121 | 160900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20231121 | 160800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20231121 | 160700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 10664 |
| 183 | 20231121 | 160600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20231121 | 160500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20231121 | 160400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20231121 | 160300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20231121 | 160200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20231121 | 160100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20231121 | 160000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20231121 | 155900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20231121 | 155800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20231121 | 155700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20231121 | 155600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20231121 | 155500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20231121 | 155400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20231121 | 155300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20231121 | 155200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20231121 | 155100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20231121 | 155000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20231121 | 154900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20231121 | 154800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20231121 | 154700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20231121 | 154600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20231121 | 154500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20231121 | 154400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20231121 | 154300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20231121 | 154200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20231121 | 154100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20231121 | 154000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20231121 | 153900 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20231121 | 153800 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20231121 | 153700 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 10664 |
| 213 | 20231121 | 153600 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 214 | 20231121 | 153500 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 215 | 20231121 | 153400 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 216 | 20231121 | 153300 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 217 | 20231121 | 153200 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 218 | 20231121 | 153100 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 219 | 20231121 | 153000 | 12610760350 | 28550 | 28550 | 28550 | 28550 | 10664 |
| 220 | 20231121 | 152900 | 12306303150 | 28650 | 28650 | 28650 | 28650 | 0 |
| 221 | 20231121 | 152800 | 12306303150 | 28650 | 28650 | 28650 | 28650 | 0 |
| 222 | 20231121 | 152700 | 12306303150 | 28650 | 28650 | 28650 | 28650 | 0 |
| 223 | 20231121 | 152600 | 12306303150 | 28650 | 28650 | 28650 | 28650 | 0 |
| 224 | 20231121 | 152500 | 12306303150 | 28650 | 28650 | 28650 | 28650 | 0 |
| 225 | 20231121 | 152400 | 12306303150 | 28650 | 28650 | 28650 | 28650 | 0 |
| 226 | 20231121 | 152300 | 12306303150 | 28650 | 28650 | 28650 | 28650 | 0 |
| 227 | 20231121 | 152200 | 12306303150 | 28650 | 28650 | 28650 | 28650 | 0 |
| 228 | 20231121 | 152100 | 12306303150 | 28650 | 28650 | 28650 | 28650 | 0 |
| 229 | 20231121 | 152000 | 12306303150 | 28650 | 28650 | 28650 | 28650 | 0 |
| 230 | 20231121 | 151900 | 12306303150 | 28650 | 28700 | 28700 | 28550 | 1623 |
| 231 | 20231121 | 151800 | 12259848000 | 28650 | 28650 | 28650 | 28600 | 602 |
| 232 | 20231121 | 151700 | 12242601400 | 28650 | 28600 | 28700 | 28600 | 454 |
| 233 | 20231121 | 151600 | 12229600650 | 28600 | 28600 | 28650 | 28600 | 1296 |
| 234 | 20231121 | 151500 | 12192490150 | 28600 | 28600 | 28650 | 28600 | 700 |
| 235 | 20231121 | 151400 | 12172458250 | 28600 | 28600 | 28650 | 28600 | 496 |
| 236 | 20231121 | 151300 | 12158270800 | 28600 | 28600 | 28650 | 28600 | 647 |
| 237 | 20231121 | 151200 | 12139761800 | 28650 | 28600 | 28650 | 28550 | 2962 |
| 238 | 20231121 | 151100 | 12055105150 | 28600 | 28550 | 28650 | 28550 | 605 |
| 239 | 20231121 | 151000 | 12037800900 | 28550 | 28600 | 28650 | 28550 | 585 |
| 240 | 20231121 | 150900 | 12021080700 | 28550 | 28550 | 28600 | 28550 | 501 |
| 241 | 20231121 | 150800 | 12006775400 | 28600 | 28600 | 28650 | 28550 | 574 |
| 242 | 20231121 | 150700 | 11990365700 | 28600 | 28550 | 28650 | 28550 | 608 |
| 243 | 20231121 | 150600 | 11972993450 | 28550 | 28600 | 28650 | 28550 | 400 |
| 244 | 20231121 | 150500 | 11961551850 | 28650 | 28600 | 28650 | 28600 | 766 |
| 245 | 20231121 | 150400 | 11939637600 | 28600 | 28650 | 28650 | 28600 | 493 |
| 246 | 20231121 | 150300 | 11925533700 | 28600 | 28600 | 28650 | 28550 | 596 |
| 247 | 20231121 | 150200 | 11908486150 | 28600 | 28600 | 28650 | 28550 | 480 |
| 248 | 20231121 | 150100 | 11894754250 | 28600 | 28600 | 28600 | 28550 | 343 |
| 249 | 20231121 | 150000 | 11884954500 | 28550 | 28650 | 28650 | 28550 | 594 |
| 250 | 20231121 | 145900 | 11867976550 | 28600 | 28550 | 28650 | 28550 | 579 |
| 251 | 20231121 | 145800 | 11851424400 | 28500 | 28600 | 28600 | 28500 | 524 |
| 252 | 20231121 | 145700 | 11836480850 | 28550 | 28550 | 28650 | 28500 | 589 |
| 253 | 20231121 | 145600 | 11819665750 | 28500 | 28550 | 28550 | 28500 | 689 |
| 254 | 20231121 | 145500 | 11800011850 | 28550 | 28550 | 28600 | 28500 | 282 |
| 255 | 20231121 | 145400 | 11791961350 | 28600 | 28600 | 28650 | 28600 | 495 |
| 256 | 20231121 | 145300 | 11777798750 | 28600 | 28550 | 28650 | 28550 | 991 |
| 257 | 20231121 | 145200 | 11749456400 | 28550 | 28550 | 28600 | 28550 | 571 |
| 258 | 20231121 | 145100 | 11733144250 | 28550 | 28600 | 28600 | 28550 | 579 |
| 259 | 20231121 | 145000 | 11716601600 | 28550 | 28600 | 28600 | 28550 | 645 |
| 260 | 20231121 | 144900 | 11698176450 | 28550 | 28600 | 28650 | 28550 | 439 |
| 261 | 20231121 | 144800 | 11685631550 | 28550 | 28550 | 28650 | 28550 | 777 |
| 262 | 20231121 | 144700 | 11663419500 | 28550 | 28550 | 28600 | 28550 | 480 |
| 263 | 20231121 | 144600 | 11649704300 | 28550 | 28600 | 28700 | 28550 | 685 |
| 264 | 20231121 | 144500 | 11630101100 | 28600 | 28600 | 28650 | 28600 | 610 |
| 265 | 20231121 | 144400 | 11612642800 | 28550 | 28600 | 28650 | 28550 | 616 |
| 266 | 20231121 | 144300 | 11595036050 | 28600 | 28600 | 28600 | 28550 | 373 |
| 267 | 20231121 | 144200 | 11584381450 | 28600 | 28600 | 28600 | 28550 | 871 |
| 268 | 20231121 | 144100 | 11559502000 | 28600 | 28550 | 28600 | 28500 | 461 |
| 269 | 20231121 | 144000 | 11546331000 | 28500 | 28600 | 28600 | 28500 | 473 |
| 270 | 20231121 | 143900 | 11532834350 | 28550 | 28600 | 28650 | 28550 | 399 |
| 271 | 20231121 | 143800 | 11521435350 | 28600 | 28600 | 28600 | 28550 | 1990 |
| 272 | 20231121 | 143700 | 11464615350 | 28600 | 28600 | 28650 | 28550 | 725 |
| 273 | 20231121 | 143600 | 11443884900 | 28600 | 28600 | 28650 | 28600 | 704 |
| 274 | 20231121 | 143500 | 11423742750 | 28650 | 28650 | 28700 | 28650 | 558 |
| 275 | 20231121 | 143400 | 11407751000 | 28650 | 28650 | 28700 | 28600 | 646 |
| 276 | 20231121 | 143300 | 11389240950 | 28650 | 28650 | 28650 | 28600 | 487 |
| 277 | 20231121 | 143200 | 11375301250 | 28650 | 28700 | 28700 | 28650 | 778 |
| 278 | 20231121 | 143100 | 11353001000 | 28700 | 28650 | 28700 | 28600 | 597 |
| 279 | 20231121 | 143000 | 11335882200 | 28650 | 28600 | 28700 | 28600 | 704 |
| 280 | 20231121 | 142900 | 11315735050 | 28600 | 28650 | 28650 | 28600 | 398 |
| 281 | 20231121 | 142800 | 11304342500 | 28650 | 28650 | 28700 | 28600 | 564 |
| 282 | 20231121 | 142700 | 11288190700 | 28700 | 28600 | 28700 | 28600 | 411 |
| 283 | 20231121 | 142600 | 11276422450 | 28600 | 28700 | 28700 | 28600 | 784 |
| 284 | 20231121 | 142500 | 11253968950 | 28700 | 28600 | 28700 | 28600 | 481 |
| 285 | 20231121 | 142400 | 11240174450 | 28600 | 28650 | 28700 | 28600 | 646 |
| 286 | 20231121 | 142300 | 11221656050 | 28650 | 28700 | 28700 | 28650 | 524 |
| 287 | 20231121 | 142200 | 11206638900 | 28700 | 28700 | 28700 | 28650 | 775 |
| 288 | 20231121 | 142100 | 11184425900 | 28650 | 28700 | 28700 | 28650 | 419 |
| 289 | 20231121 | 142000 | 11172411000 | 28650 | 28650 | 28700 | 28600 | 712 |
| 290 | 20231121 | 141900 | 11152010600 | 28700 | 28700 | 28700 | 28600 | 268 |
| 291 | 20231121 | 141800 | 11144329050 | 28650 | 28700 | 28700 | 28600 | 718 |
| 292 | 20231121 | 141700 | 11123761950 | 28650 | 28650 | 28700 | 28600 | 611 |
| 293 | 20231121 | 141600 | 11106257500 | 28650 | 28700 | 28700 | 28600 | 620 |
| 294 | 20231121 | 141500 | 11088499550 | 28700 | 28700 | 28700 | 28650 | 860 |
| 295 | 20231121 | 141400 | 11063854150 | 28650 | 28650 | 28700 | 28650 | 852 |
| 296 | 20231121 | 141300 | 11039434800 | 28700 | 28650 | 28700 | 28650 | 529 |
| 297 | 20231121 | 141200 | 11024270200 | 28650 | 28700 | 28700 | 28650 | 591 |
| 298 | 20231121 | 141100 | 11007325400 | 28700 | 28650 | 28700 | 28650 | 692 |
| 299 | 20231121 | 141000 | 10987483750 | 28650 | 28650 | 28700 | 28600 | 846 |
| 300 | 20231121 | 140900 | 10963245650 | 28650 | 28600 | 28650 | 28600 | 380 |
| 301 | 20231121 | 140800 | 10952368050 | 28650 | 28650 | 28650 | 28600 | 665 |
| 302 | 20231121 | 140700 | 10933339950 | 28650 | 28550 | 28650 | 28550 | 703 |
| 303 | 20231121 | 140600 | 10913249550 | 28600 | 28650 | 28650 | 28550 | 396 |
| 304 | 20231121 | 140500 | 10901927200 | 28650 | 28600 | 28650 | 28550 | 357 |
| 305 | 20231121 | 140400 | 10891727600 | 28550 | 28600 | 28650 | 28550 | 585 |
| 306 | 20231121 | 140300 | 10875009750 | 28550 | 28600 | 28650 | 28550 | 325 |
| 307 | 20231121 | 140200 | 10865717550 | 28600 | 28600 | 28600 | 28550 | 927 |
| 308 | 20231121 | 140100 | 10839222050 | 28550 | 28600 | 28600 | 28550 | 533 |
| 309 | 20231121 | 140000 | 10823993350 | 28550 | 28600 | 28600 | 28550 | 432 |
| 310 | 20231121 | 135900 | 10811653300 | 28550 | 28550 | 28600 | 28550 | 488 |
| 311 | 20231121 | 135800 | 10797712900 | 28550 | 28600 | 28600 | 28550 | 617 |
| 312 | 20231121 | 135700 | 10780088450 | 28600 | 28550 | 28600 | 28550 | 870 |
| 313 | 20231121 | 135600 | 10755243200 | 28600 | 28550 | 28600 | 28550 | 389 |
| 314 | 20231121 | 135500 | 10744131200 | 28600 | 28550 | 28650 | 28550 | 313 |
| 315 | 20231121 | 135400 | 10735179100 | 28550 | 28550 | 28600 | 28500 | 390 |
| 316 | 20231121 | 135300 | 10724052800 | 28550 | 28600 | 28600 | 28550 | 395 |
| 317 | 20231121 | 135200 | 10712770850 | 28600 | 28600 | 28650 | 28550 | 386 |
| 318 | 20231121 | 135100 | 10701739250 | 28600 | 28600 | 28600 | 28550 | 529 |
| 319 | 20231121 | 135000 | 10686626400 | 28650 | 28600 | 28650 | 28550 | 424 |
| 320 | 20231121 | 134900 | 10674510050 | 28600 | 28600 | 28600 | 28550 | 437 |
| 321 | 20231121 | 134800 | 10662026550 | 28600 | 28600 | 28600 | 28550 | 271 |
| 322 | 20231121 | 134700 | 10654280250 | 28600 | 28600 | 28650 | 28550 | 460 |
| 323 | 20231121 | 134600 | 10641124200 | 28650 | 28600 | 28700 | 28600 | 430 |
| 324 | 20231121 | 134500 | 10628818250 | 28600 | 28650 | 28700 | 28550 | 314 |
| 325 | 20231121 | 134400 | 10619827150 | 28700 | 28600 | 28700 | 28600 | 898 |
| 326 | 20231121 | 134300 | 10594074200 | 28600 | 28650 | 28650 | 28600 | 375 |
| 327 | 20231121 | 134200 | 10583336800 | 28600 | 28550 | 28600 | 28550 | 459 |
| 328 | 20231121 | 134100 | 10570212800 | 28550 | 28500 | 28600 | 28500 | 372 |
| 329 | 20231121 | 134000 | 10559590000 | 28500 | 28500 | 28550 | 28500 | 1059 |
| 330 | 20231121 | 133900 | 10529365550 | 28550 | 28550 | 28550 | 28500 | 442 |
| 331 | 20231121 | 133800 | 10516751300 | 28550 | 28550 | 28600 | 28550 | 248 |
| 332 | 20231121 | 133700 | 10509668050 | 28550 | 28600 | 28600 | 28550 | 336 |
| 333 | 20231121 | 133600 | 10500065750 | 28600 | 28600 | 28600 | 28550 | 564 |
| 334 | 20231121 | 133500 | 10483953750 | 28600 | 28550 | 28600 | 28550 | 375 |
| 335 | 20231121 | 133400 | 10473231550 | 28600 | 28650 | 28650 | 28600 | 121 |
| 336 | 20231121 | 133300 | 10469769950 | 28650 | 28600 | 28650 | 28550 | 306 |
| 337 | 20231121 | 133200 | 10461022450 | 28600 | 28650 | 28650 | 28550 | 475 |
| 338 | 20231121 | 133100 | 10447433300 | 28600 | 28650 | 28650 | 28600 | 205 |
| 339 | 20231121 | 133000 | 10441563450 | 28650 | 28650 | 28650 | 28600 | 354 |
| 340 | 20231121 | 132900 | 10431425650 | 28600 | 28650 | 28650 | 28600 | 574 |
| 341 | 20231121 | 132800 | 10414990750 | 28650 | 28600 | 28650 | 28600 | 186 |
| 342 | 20231121 | 132700 | 10409664850 | 28600 | 28600 | 28650 | 28600 | 501 |
| 343 | 20231121 | 132600 | 10395322950 | 28650 | 28600 | 28650 | 28600 | 204 |
| 344 | 20231121 | 132500 | 10389481100 | 28600 | 28550 | 28650 | 28550 | 1766 |
| 345 | 20231121 | 132400 | 10339033200 | 28500 | 28450 | 28550 | 28400 | 1184 |
| 346 | 20231121 | 132300 | 10305305000 | 28450 | 28450 | 28450 | 28400 | 781 |
| 347 | 20231121 | 132200 | 10283090500 | 28450 | 28350 | 28500 | 28350 | 2190 |
| 348 | 20231121 | 132100 | 10220853450 | 28350 | 28400 | 28400 | 28350 | 223 |
| 349 | 20231121 | 132000 | 10214528200 | 28400 | 28300 | 28400 | 28300 | 536 |
| 350 | 20231121 | 131900 | 10199339050 | 28300 | 28350 | 28350 | 28300 | 153 |
| 351 | 20231121 | 131800 | 10195004700 | 28350 | 28350 | 28350 | 28250 | 3446 |
| 352 | 20231121 | 131700 | 10097520100 | 28300 | 28400 | 28400 | 28300 | 546 |
| 353 | 20231121 | 131600 | 10082046800 | 28400 | 28400 | 28400 | 28350 | 411 |
| 354 | 20231121 | 131500 | 10070393750 | 28350 | 28400 | 28400 | 28350 | 702 |
| 355 | 20231121 | 131400 | 10050481850 | 28400 | 28400 | 28400 | 28350 | 378 |
| 356 | 20231121 | 131300 | 10039749950 | 28350 | 28400 | 28400 | 28350 | 440 |
| 357 | 20231121 | 131200 | 10027266800 | 28400 | 28400 | 28400 | 28350 | 198 |
| 358 | 20231121 | 131100 | 10021648900 | 28400 | 28400 | 28400 | 28350 | 95 |
| 359 | 20231121 | 131000 | 10018951750 | 28400 | 28400 | 28400 | 28350 | 423 |
| 360 | 20231121 | 130900 | 10006943450 | 28400 | 28350 | 28400 | 28350 | 279 |
| 361 | 20231121 | 130800 | 9999021150 | 28350 | 28350 | 28350 | 28300 | 698 |
| 362 | 20231121 | 130700 | 9979234650 | 28350 | 28350 | 28350 | 28300 | 417 |
| 363 | 20231121 | 130600 | 9967431700 | 28300 | 28350 | 28350 | 28300 | 581 |
| 364 | 20231121 | 130500 | 9950983100 | 28350 | 28400 | 28400 | 28350 | 783 |
| 365 | 20231121 | 130400 | 9928780700 | 28400 | 28350 | 28400 | 28350 | 123 |
| 366 | 20231121 | 130300 | 9925291850 | 28350 | 28400 | 28450 | 28350 | 404 |
| 367 | 20231121 | 130200 | 9913827000 | 28450 | 28450 | 28450 | 28400 | 250 |
| 368 | 20231121 | 130100 | 9906717650 | 28400 | 28400 | 28400 | 28400 | 292 |
| 369 | 20231121 | 130000 | 9898424850 | 28400 | 28400 | 28450 | 28350 | 341 |
| 370 | 20231121 | 125900 | 9888742650 | 28450 | 28450 | 28500 | 28450 | 565 |
| 371 | 20231121 | 125800 | 9872668250 | 28450 | 28500 | 28500 | 28400 | 490 |
| 372 | 20231121 | 125700 | 9858742650 | 28500 | 28500 | 28550 | 28450 | 630 |
| 373 | 20231121 | 125600 | 9840799400 | 28550 | 28400 | 28550 | 28400 | 2844 |
| 374 | 20231121 | 125500 | 9759741800 | 28450 | 28400 | 28450 | 28400 | 1515 |
| 375 | 20231121 | 125400 | 9716703550 | 28350 | 28250 | 28350 | 28250 | 2551 |
| 376 | 20231121 | 125300 | 9644480400 | 28250 | 28300 | 28300 | 28250 | 894 |
| 377 | 20231121 | 125200 | 9619221950 | 28250 | 28250 | 28300 | 28250 | 307 |
| 378 | 20231121 | 125100 | 9610544800 | 28250 | 28300 | 28350 | 28250 | 1017 |
| 379 | 20231121 | 125000 | 9581803050 | 28300 | 28350 | 28350 | 28300 | 389 |
| 380 | 20231121 | 124900 | 9570794000 | 28300 | 28300 | 28350 | 28300 | 766 |
| 381 | 20231121 | 124800 | 9549112150 | 28350 | 28250 | 28350 | 28250 | 1195 |
| 382 | 20231121 | 124700 | 9515305400 | 28250 | 28250 | 28300 | 28200 | 800 |
| 383 | 20231121 | 124600 | 9492709400 | 28250 | 28250 | 28300 | 28200 | 865 |
| 384 | 20231121 | 124500 | 9468276250 | 28250 | 28250 | 28300 | 28250 | 1127 |
| 385 | 20231121 | 124400 | 9436436700 | 28250 | 28250 | 28300 | 28250 | 807 |
| 386 | 20231121 | 124300 | 9413633300 | 28250 | 28350 | 28350 | 28250 | 853 |
| 387 | 20231121 | 124200 | 9389501050 | 28300 | 28300 | 28350 | 28300 | 772 |
| 388 | 20231121 | 124100 | 9367653100 | 28350 | 28300 | 28350 | 28300 | 566 |
| 389 | 20231121 | 124000 | 9351614600 | 28300 | 28350 | 28350 | 28300 | 456 |
| 390 | 20231121 | 123900 | 9338707350 | 28300 | 28350 | 28350 | 28300 | 1490 |
| 391 | 20231121 | 123800 | 9296531800 | 28350 | 28400 | 28400 | 28300 | 779 |
| 392 | 20231121 | 123700 | 9274455900 | 28400 | 28400 | 28400 | 28350 | 948 |
| 393 | 20231121 | 123600 | 9247576400 | 28400 | 28350 | 28400 | 28350 | 302 |
| 394 | 20231121 | 123500 | 9239010900 | 28350 | 28350 | 28400 | 28350 | 473 |
| 395 | 20231121 | 123400 | 9225599150 | 28300 | 28300 | 28350 | 28300 | 7263 |
| 396 | 20231121 | 123300 | 9020035550 | 28350 | 28350 | 28400 | 28300 | 1054 |
| 397 | 20231121 | 123200 | 8990164000 | 28350 | 28350 | 28400 | 28350 | 6962 |
| 398 | 20231121 | 123100 | 8792787150 | 28400 | 28350 | 28450 | 28350 | 1051 |
| 399 | 20231121 | 123000 | 8762951400 | 28400 | 28400 | 28450 | 28350 | 1236 |
| 400 | 20231121 | 122900 | 8727853100 | 28400 | 28400 | 28450 | 28400 | 399 |
| 401 | 20231121 | 122800 | 8716518550 | 28450 | 28400 | 28450 | 28400 | 412 |
| 402 | 20231121 | 122700 | 8704809250 | 28450 | 28400 | 28450 | 28400 | 1389 |
| 403 | 20231121 | 122600 | 8665359200 | 28400 | 28450 | 28450 | 28400 | 372 |
| 404 | 20231121 | 122500 | 8654787000 | 28400 | 28400 | 28450 | 28400 | 207 |
| 405 | 20231121 | 122400 | 8648905650 | 28400 | 28450 | 28500 | 28400 | 566 |
| 406 | 20231121 | 122300 | 8632799700 | 28450 | 28500 | 28500 | 28400 | 372 |
| 407 | 20231121 | 122200 | 8622217050 | 28500 | 28450 | 28500 | 28400 | 644 |
| 408 | 20231121 | 122100 | 8603890100 | 28450 | 28400 | 28450 | 28400 | 1133 |
| 409 | 20231121 | 122000 | 8571665200 | 28450 | 28450 | 28450 | 28400 | 464 |
| 410 | 20231121 | 121900 | 8558480100 | 28400 | 28400 | 28450 | 28400 | 562 |
| 411 | 20231121 | 121800 | 8542516300 | 28400 | 28450 | 28450 | 28400 | 217 |
| 412 | 20231121 | 121700 | 8536351450 | 28400 | 28400 | 28450 | 28400 | 378 |
| 413 | 20231121 | 121600 | 8525612600 | 28450 | 28450 | 28500 | 28400 | 1548 |
| 414 | 20231121 | 121500 | 8481604800 | 28400 | 28400 | 28450 | 28350 | 545 |
| 415 | 20231121 | 121400 | 8466129200 | 28400 | 28400 | 28450 | 28400 | 2140 |
| 416 | 20231121 | 121300 | 8405352800 | 28400 | 28450 | 28500 | 28400 | 815 |
| 417 | 20231121 | 121200 | 8382189350 | 28450 | 28450 | 28500 | 28450 | 432 |
| 418 | 20231121 | 121100 | 8369896550 | 28450 | 28500 | 28500 | 28450 | 656 |
| 419 | 20231121 | 121000 | 8351231750 | 28500 | 28450 | 28500 | 28450 | 747 |
| 420 | 20231121 | 120900 | 8329974600 | 28500 | 28450 | 28500 | 28450 | 603 |
| 421 | 20231121 | 120800 | 8312812200 | 28450 | 28450 | 28500 | 28450 | 1271 |
| 422 | 20231121 | 120700 | 8276622800 | 28450 | 28450 | 28500 | 28450 | 1309 |
| 423 | 20231121 | 120600 | 8239377500 | 28500 | 28500 | 28500 | 28450 | 2267 |
| 424 | 20231121 | 120500 | 8174792750 | 28550 | 28550 | 28550 | 28500 | 659 |
| 425 | 20231121 | 120400 | 8155998150 | 28500 | 28500 | 28550 | 28500 | 230 |
| 426 | 20231121 | 120300 | 8149436100 | 28550 | 28550 | 28550 | 28500 | 497 |
| 427 | 20231121 | 120200 | 8135263250 | 28550 | 28500 | 28550 | 28500 | 461 |
| 428 | 20231121 | 120100 | 8122122800 | 28500 | 28550 | 28550 | 28500 | 575 |
| 429 | 20231121 | 120000 | 8105717450 | 28550 | 28500 | 28550 | 28500 | 445 |
| 430 | 20231121 | 115900 | 8093028450 | 28500 | 28500 | 28550 | 28500 | 315 |
| 431 | 20231121 | 115800 | 8084049650 | 28500 | 28500 | 28550 | 28500 | 446 |
| 432 | 20231121 | 115700 | 8071327000 | 28500 | 28550 | 28550 | 28500 | 769 |
| 433 | 20231121 | 115600 | 8049392850 | 28500 | 28500 | 28550 | 28500 | 471 |
| 434 | 20231121 | 115500 | 8035966800 | 28550 | 28500 | 28550 | 28500 | 334 |
| 435 | 20231121 | 115400 | 8026440250 | 28550 | 28500 | 28550 | 28500 | 1085 |
| 436 | 20231121 | 115300 | 7995502400 | 28500 | 28500 | 28550 | 28500 | 470 |
| 437 | 20231121 | 115200 | 7982101200 | 28550 | 28550 | 28550 | 28500 | 375 |
| 438 | 20231121 | 115100 | 7971409800 | 28550 | 28550 | 28550 | 28500 | 561 |
| 439 | 20231121 | 115000 | 7955405200 | 28550 | 28600 | 28600 | 28500 | 466 |
| 440 | 20231121 | 114900 | 7942103500 | 28550 | 28550 | 28550 | 28500 | 697 |
| 441 | 20231121 | 114800 | 7922213750 | 28550 | 28550 | 28600 | 28500 | 1363 |
| 442 | 20231121 | 114700 | 7883306250 | 28550 | 28500 | 28550 | 28500 | 636 |
| 443 | 20231121 | 114600 | 7865170350 | 28550 | 28550 | 28550 | 28500 | 620 |
| 444 | 20231121 | 114500 | 7847484000 | 28550 | 28550 | 28600 | 28500 | 1987 |
| 445 | 20231121 | 114400 | 7790752850 | 28550 | 28550 | 28600 | 28500 | 1157 |
| 446 | 20231121 | 114300 | 7757720450 | 28550 | 28550 | 28600 | 28500 | 472 |
| 447 | 20231121 | 114200 | 7744245700 | 28500 | 28500 | 28550 | 28500 | 950 |
| 448 | 20231121 | 114100 | 7717134200 | 28500 | 28500 | 28550 | 28500 | 963 |
| 449 | 20231121 | 114000 | 7689669700 | 28500 | 28500 | 28550 | 28500 | 807 |
| 450 | 20231121 | 113900 | 7666663050 | 28550 | 28550 | 28550 | 28500 | 2629 |
| 451 | 20231121 | 113800 | 7591707200 | 28500 | 28550 | 28550 | 28500 | 1879 |
| 452 | 20231121 | 113700 | 7538134550 | 28550 | 28500 | 28550 | 28500 | 3329 |
| 453 | 20231121 | 113600 | 7443219350 | 28500 | 28650 | 28650 | 28500 | 2450 |
| 454 | 20231121 | 113500 | 7373270250 | 28600 | 28700 | 28700 | 28600 | 1697 |
| 455 | 20231121 | 113400 | 7324727400 | 28700 | 28750 | 28800 | 28600 | 9800 |
| 456 | 20231121 | 113300 | 7043887450 | 28750 | 28800 | 28800 | 28750 | 3207 |
| 457 | 20231121 | 113200 | 6951685550 | 28750 | 28750 | 28800 | 28750 | 1228 |
| 458 | 20231121 | 113100 | 6916374350 | 28750 | 28800 | 28850 | 28750 | 3212 |
| 459 | 20231121 | 113000 | 6823887450 | 28850 | 28850 | 28850 | 28800 | 891 |
| 460 | 20231121 | 112900 | 6798215200 | 28850 | 28800 | 28900 | 28800 | 640 |
| 461 | 20231121 | 112800 | 6779755600 | 28800 | 28850 | 28850 | 28800 | 835 |
| 462 | 20231121 | 112700 | 6755698500 | 28800 | 28850 | 28850 | 28800 | 916 |
| 463 | 20231121 | 112600 | 6729300450 | 28850 | 28850 | 28900 | 28850 | 726 |
| 464 | 20231121 | 112500 | 6708355200 | 28850 | 28900 | 28900 | 28850 | 292 |
| 465 | 20231121 | 112400 | 6699927750 | 28850 | 28900 | 28900 | 28850 | 1142 |
| 466 | 20231121 | 112300 | 6666973550 | 28900 | 28850 | 28900 | 28850 | 739 |
| 467 | 20231121 | 112200 | 6645644250 | 28850 | 28850 | 28900 | 28850 | 1400 |
| 468 | 20231121 | 112100 | 6605252900 | 28850 | 28850 | 28900 | 28850 | 680 |
| 469 | 20231121 | 112000 | 6585630300 | 28850 | 28950 | 28950 | 28850 | 639 |
| 470 | 20231121 | 111900 | 6567177000 | 28900 | 28850 | 28950 | 28850 | 1103 |
| 471 | 20231121 | 111800 | 6535308950 | 28850 | 28900 | 28900 | 28850 | 517 |
| 472 | 20231121 | 111700 | 6520381800 | 28900 | 28850 | 28900 | 28850 | 859 |
| 473 | 20231121 | 111600 | 6495592100 | 28850 | 28900 | 28900 | 28850 | 501 |
| 474 | 20231121 | 111500 | 6481131150 | 28900 | 28900 | 28950 | 28850 | 1943 |
| 475 | 20231121 | 111400 | 6424990800 | 28900 | 28900 | 28950 | 28900 | 802 |
| 476 | 20231121 | 111300 | 6401805350 | 28900 | 28900 | 28950 | 28900 | 828 |
| 477 | 20231121 | 111200 | 6377869500 | 28900 | 28950 | 29000 | 28900 | 441 |
| 478 | 20231121 | 111100 | 6365110600 | 29000 | 28950 | 29000 | 28950 | 527 |
| 479 | 20231121 | 111000 | 6349850650 | 28950 | 28950 | 29000 | 28950 | 770 |
| 480 | 20231121 | 110900 | 6327556450 | 28950 | 28950 | 29000 | 28950 | 459 |
| 481 | 20231121 | 110800 | 6314266800 | 28950 | 29000 | 29000 | 28950 | 775 |
| 482 | 20231121 | 110700 | 6291822850 | 28950 | 29000 | 29000 | 28950 | 483 |
| 483 | 20231121 | 110600 | 6277837500 | 29000 | 29000 | 29050 | 29000 | 691 |
| 484 | 20231121 | 110500 | 6257798400 | 29000 | 29000 | 29050 | 29000 | 429 |
| 485 | 20231121 | 110400 | 6245356600 | 29000 | 29000 | 29050 | 29000 | 373 |
| 486 | 20231121 | 110300 | 6234533750 | 29000 | 29000 | 29050 | 29000 | 614 |
| 487 | 20231121 | 110200 | 6216714550 | 29050 | 29050 | 29050 | 29000 | 491 |
| 488 | 20231121 | 110100 | 6202474700 | 29000 | 29000 | 29050 | 29000 | 496 |
| 489 | 20231121 | 110000 | 6188085450 | 29000 | 29050 | 29100 | 29000 | 484 |
| 490 | 20231121 | 105900 | 6174036450 | 29050 | 29050 | 29100 | 29050 | 315 |
| 491 | 20231121 | 105800 | 6164883400 | 29050 | 29000 | 29050 | 29000 | 1566 |
| 492 | 20231121 | 105700 | 6119436650 | 29000 | 29000 | 29050 | 29000 | 691 |
| 493 | 20231121 | 105600 | 6099390500 | 29000 | 29100 | 29100 | 29000 | 409 |
| 494 | 20231121 | 105500 | 6087508850 | 29100 | 29050 | 29100 | 29050 | 304 |
| 495 | 20231121 | 105400 | 6078675850 | 29050 | 29000 | 29100 | 29000 | 1240 |
| 496 | 20231121 | 105300 | 6042661000 | 29000 | 29050 | 29050 | 29000 | 318 |
| 497 | 20231121 | 105200 | 6033435500 | 29000 | 29050 | 29050 | 29000 | 529 |
| 498 | 20231121 | 105100 | 6018091000 | 29050 | 29050 | 29050 | 29000 | 589 |
| 499 | 20231121 | 105000 | 6000997050 | 29050 | 29050 | 29050 | 29000 | 1421 |
| 500 | 20231121 | 104900 | 5959729750 | 29050 | 29100 | 29100 | 29050 | 790 |
| 501 | 20231121 | 104800 | 5936771550 | 29050 | 29100 | 29150 | 29050 | 476 |
| 502 | 20231121 | 104700 | 5922919100 | 29100 | 29150 | 29150 | 29100 | 642 |
| 503 | 20231121 | 104600 | 5904225250 | 29150 | 29150 | 29200 | 29150 | 422 |
| 504 | 20231121 | 104500 | 5891923850 | 29200 | 29150 | 29200 | 29150 | 638 |
| 505 | 20231121 | 104400 | 5873315400 | 29150 | 29150 | 29200 | 29150 | 556 |
| 506 | 20231121 | 104300 | 5857105400 | 29150 | 29150 | 29200 | 29150 | 551 |
| 507 | 20231121 | 104200 | 5841043650 | 29150 | 29250 | 29250 | 29150 | 421 |
| 508 | 20231121 | 104100 | 5828747150 | 29250 | 29200 | 29250 | 29200 | 214 |
| 509 | 20231121 | 104000 | 5822494800 | 29200 | 29250 | 29300 | 29200 | 648 |
| 510 | 20231121 | 103900 | 5803551500 | 29250 | 29300 | 29300 | 29250 | 219 |
| 511 | 20231121 | 103800 | 5797142000 | 29300 | 29250 | 29300 | 29250 | 1291 |
| 512 | 20231121 | 103700 | 5759337650 | 29300 | 29300 | 29300 | 29250 | 355 |
| 513 | 20231121 | 103600 | 5748938400 | 29300 | 29350 | 29350 | 29300 | 683 |
| 514 | 20231121 | 103500 | 5728914300 | 29350 | 29350 | 29350 | 29300 | 2369 |
| 515 | 20231121 | 103400 | 5659497250 | 29350 | 29300 | 29350 | 29300 | 764 |
| 516 | 20231121 | 103300 | 5637093200 | 29300 | 29300 | 29350 | 29300 | 1040 |
| 517 | 20231121 | 103200 | 5606587050 | 29300 | 29200 | 29350 | 29200 | 4453 |
| 518 | 20231121 | 103100 | 5476131450 | 29250 | 29200 | 29250 | 29200 | 562 |
| 519 | 20231121 | 103000 | 5459718500 | 29250 | 29250 | 29300 | 29200 | 362 |
| 520 | 20231121 | 102900 | 5449134350 | 29250 | 29300 | 29300 | 29250 | 735 |
| 521 | 20231121 | 102800 | 5427627550 | 29300 | 29200 | 29300 | 29150 | 2293 |
| 522 | 20231121 | 102700 | 5360489850 | 29200 | 29050 | 29200 | 29050 | 2319 |
| 523 | 20231121 | 102600 | 5292872550 | 29100 | 29050 | 29100 | 29050 | 403 |
| 524 | 20231121 | 102500 | 5281153150 | 29050 | 29150 | 29150 | 29050 | 344 |
| 525 | 20231121 | 102400 | 5271145950 | 29100 | 29050 | 29100 | 29050 | 1168 |
| 526 | 20231121 | 102300 | 5237170950 | 29050 | 29100 | 29150 | 29050 | 260 |
| 527 | 20231121 | 102200 | 5229610300 | 29100 | 29100 | 29150 | 29100 | 1457 |
| 528 | 20231121 | 102100 | 5187158000 | 29100 | 29050 | 29150 | 29000 | 977 |
| 529 | 20231121 | 102000 | 5158723550 | 29100 | 29050 | 29100 | 29000 | 1416 |
| 530 | 20231121 | 101900 | 5117578000 | 29050 | 29000 | 29050 | 28950 | 1235 |
| 531 | 20231121 | 101800 | 5081741900 | 29000 | 28950 | 29050 | 28950 | 1992 |
| 532 | 20231121 | 101700 | 5023964100 | 28950 | 28950 | 29000 | 28950 | 756 |
| 533 | 20231121 | 101600 | 5002064950 | 28950 | 28950 | 29000 | 28950 | 279 |
| 534 | 20231121 | 101500 | 4993986450 | 29000 | 29000 | 29000 | 28950 | 817 |
| 535 | 20231121 | 101400 | 4970328600 | 28950 | 29000 | 29050 | 28950 | 474 |
| 536 | 20231121 | 101300 | 4956593700 | 29000 | 29000 | 29000 | 29000 | 1234 |
| 537 | 20231121 | 101200 | 4920807700 | 29000 | 29050 | 29050 | 29000 | 743 |
| 538 | 20231121 | 101100 | 4899239400 | 29000 | 29000 | 29050 | 29000 | 257 |
| 539 | 20231121 | 101000 | 4891779650 | 29000 | 29000 | 29150 | 28950 | 3375 |
| 540 | 20231121 | 100900 | 4793517750 | 29000 | 29050 | 29050 | 28950 | 574 |
| 541 | 20231121 | 100800 | 4776869650 | 29000 | 29000 | 29050 | 28950 | 947 |
| 542 | 20231121 | 100700 | 4749411950 | 29000 | 29000 | 29150 | 29000 | 2182 |
| 543 | 20231121 | 100600 | 4685983700 | 29000 | 29000 | 29100 | 29000 | 1889 |
| 544 | 20231121 | 100500 | 4631163250 | 29000 | 29050 | 29050 | 29000 | 1024 |
| 545 | 20231121 | 100400 | 4601456300 | 29050 | 29000 | 29050 | 29000 | 333 |
| 546 | 20231121 | 100300 | 4591784500 | 29000 | 29050 | 29100 | 29000 | 1435 |
| 547 | 20231121 | 100200 | 4550107400 | 29100 | 29050 | 29100 | 29050 | 565 |
| 548 | 20231121 | 100100 | 4533681000 | 29050 | 29100 | 29100 | 29050 | 661 |
| 549 | 20231121 | 100000 | 4514469700 | 29100 | 29050 | 29100 | 29050 | 937 |
| 550 | 20231121 | 095900 | 4487219000 | 29050 | 29100 | 29100 | 29050 | 596 |
| 551 | 20231121 | 095800 | 4469902600 | 29100 | 29100 | 29100 | 29050 | 902 |
| 552 | 20231121 | 095700 | 4443684750 | 29100 | 29150 | 29150 | 29100 | 541 |
| 553 | 20231121 | 095600 | 4427940550 | 29100 | 29100 | 29150 | 29100 | 336 |
| 554 | 20231121 | 095500 | 4418160750 | 29100 | 29100 | 29150 | 29100 | 232 |
| 555 | 20231121 | 095400 | 4411404900 | 29150 | 29050 | 29150 | 29050 | 1059 |
| 556 | 20231121 | 095300 | 4380591800 | 29050 | 29100 | 29150 | 29050 | 1431 |
| 557 | 20231121 | 095200 | 4338953300 | 29150 | 29100 | 29150 | 29050 | 1751 |
| 558 | 20231121 | 095100 | 4288003500 | 29100 | 29200 | 29250 | 29050 | 2558 |
| 559 | 20231121 | 095000 | 4213450200 | 29200 | 29250 | 29300 | 29200 | 2016 |
| 560 | 20231121 | 094900 | 4154521250 | 29300 | 29450 | 29450 | 29250 | 3017 |
| 561 | 20231121 | 094800 | 4066070100 | 29400 | 29400 | 29450 | 29350 | 3755 |
| 562 | 20231121 | 094700 | 3955667750 | 29450 | 29400 | 29450 | 29400 | 553 |
| 563 | 20231121 | 094600 | 3939406650 | 29400 | 29350 | 29400 | 29300 | 1527 |
| 564 | 20231121 | 094500 | 3894562850 | 29350 | 29350 | 29400 | 29300 | 1312 |
| 565 | 20231121 | 094400 | 3856050350 | 29350 | 29400 | 29450 | 29350 | 1558 |
| 566 | 20231121 | 094300 | 3810264500 | 29400 | 29250 | 29450 | 29250 | 5055 |
| 567 | 20231121 | 094200 | 3662035250 | 29250 | 29250 | 29300 | 29250 | 295 |
| 568 | 20231121 | 094100 | 3653403450 | 29200 | 29250 | 29300 | 29200 | 551 |
| 569 | 20231121 | 094000 | 3637273650 | 29250 | 29150 | 29300 | 29100 | 2070 |
| 570 | 20231121 | 093900 | 3576797250 | 29100 | 29050 | 29200 | 29050 | 2598 |
| 571 | 20231121 | 093800 | 3501024950 | 29050 | 29100 | 29100 | 29050 | 1626 |
| 572 | 20231121 | 093700 | 3453761150 | 29100 | 29150 | 29150 | 29100 | 311 |
| 573 | 20231121 | 093600 | 3444707850 | 29150 | 29100 | 29150 | 29100 | 878 |
| 574 | 20231121 | 093500 | 3419156000 | 29100 | 29200 | 29200 | 29100 | 1042 |
| 575 | 20231121 | 093400 | 3388792000 | 29200 | 29150 | 29200 | 29100 | 1252 |
| 576 | 20231121 | 093300 | 3352297100 | 29200 | 29300 | 29300 | 29150 | 2511 |
| 577 | 20231121 | 093200 | 3278909350 | 29250 | 29250 | 29300 | 29200 | 1516 |
| 578 | 20231121 | 093100 | 3234549750 | 29200 | 29000 | 29200 | 28950 | 4596 |
| 579 | 20231121 | 093000 | 3100961000 | 29000 | 28950 | 29100 | 28950 | 1835 |
| 580 | 20231121 | 092900 | 3047683200 | 28950 | 28900 | 29100 | 28900 | 1482 |
| 581 | 20231121 | 092800 | 3004714850 | 28950 | 28750 | 28950 | 28750 | 1132 |
| 582 | 20231121 | 092700 | 2972009950 | 28850 | 28800 | 28850 | 28700 | 4076 |
| 583 | 20231121 | 092600 | 2854852600 | 28700 | 28750 | 28800 | 28700 | 1845 |
| 584 | 20231121 | 092500 | 2801807300 | 28700 | 28850 | 28850 | 28650 | 2412 |
| 585 | 20231121 | 092400 | 2732509150 | 28800 | 28900 | 28950 | 28800 | 4924 |
| 586 | 20231121 | 092300 | 2590457050 | 28900 | 29050 | 29050 | 28900 | 2546 |
| 587 | 20231121 | 092200 | 2516780500 | 29000 | 29000 | 29100 | 29000 | 835 |
| 588 | 20231121 | 092100 | 2492558550 | 29000 | 29100 | 29100 | 29000 | 2153 |
| 589 | 20231121 | 092000 | 2430073850 | 29050 | 29250 | 29250 | 29000 | 4192 |
| 590 | 20231121 | 091900 | 2307956500 | 29250 | 29200 | 29300 | 29200 | 1596 |
| 591 | 20231121 | 091800 | 2261285950 | 29150 | 29150 | 29200 | 29100 | 2509 |
| 592 | 20231121 | 091700 | 2188202850 | 29150 | 29100 | 29200 | 29050 | 2300 |
| 593 | 20231121 | 091600 | 2121206650 | 29100 | 28950 | 29100 | 28950 | 2155 |
| 594 | 20231121 | 091500 | 2058648300 | 29000 | 29000 | 29000 | 28850 | 4560 |
| 595 | 20231121 | 091400 | 1926579100 | 29050 | 29200 | 29200 | 29000 | 3676 |
| 596 | 20231121 | 091300 | 1819540300 | 29200 | 29250 | 29250 | 29200 | 1515 |
| 597 | 20231121 | 091200 | 1775281700 | 29200 | 29250 | 29350 | 29200 | 2095 |
| 598 | 20231121 | 091100 | 1714017100 | 29200 | 29350 | 29350 | 29150 | 4247 |
| 599 | 20231121 | 091000 | 1590037700 | 29350 | 29600 | 29650 | 29200 | 12761 |
| 600 | 20231121 | 090900 | 1214114550 | 29650 | 29650 | 29750 | 29650 | 3408 |
| 601 | 20231121 | 090800 | 1112861750 | 29650 | 29800 | 29800 | 29650 | 375 |
| 602 | 20231121 | 090700 | 1101713650 | 29750 | 29550 | 29800 | 29550 | 1614 |
| 603 | 20231121 | 090600 | 1053809450 | 29600 | 29550 | 29600 | 29500 | 1607 |
| 604 | 20231121 | 090500 | 1006357300 | 29550 | 29600 | 29600 | 29500 | 2979 |
| 605 | 20231121 | 090400 | 918383800 | 29600 | 29950 | 30000 | 29600 | 6105 |
| 606 | 20231121 | 090300 | 736308050 | 29950 | 29800 | 30000 | 29750 | 7858 |
| 607 | 20231121 | 090200 | 501227300 | 29800 | 29600 | 29800 | 29600 | 3463 |
| 608 | 20231121 | 090100 | 398298450 | 29600 | 29800 | 29800 | 29500 | 5220 |
| 609 | 20231121 | 090000 | 243426200 | 29800 | 29850 | 29900 | 29750 | 8156 |