33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 54839 |
| 3 | 20231121 | 184600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20231121 | 184500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20231121 | 184400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20231121 | 184300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20231121 | 184200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20231121 | 184100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20231121 | 184000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20231121 | 183900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20231121 | 183800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20231121 | 183700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20231121 | 183600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20231121 | 183500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20231121 | 183400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20231121 | 183300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20231121 | 183200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20231121 | 183100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20231121 | 183000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20231121 | 182900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20231121 | 182800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20231121 | 182700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20231121 | 182600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20231121 | 182500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20231121 | 182400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20231121 | 182300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20231121 | 182200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20231121 | 182100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20231121 | 182000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20231121 | 181900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20231121 | 181800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20231121 | 181700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 54839 |
| 33 | 20231121 | 181600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20231121 | 181500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20231121 | 181400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20231121 | 181300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20231121 | 181200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20231121 | 181100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20231121 | 181000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20231121 | 180900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20231121 | 180800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20231121 | 180700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20231121 | 180600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20231121 | 180500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20231121 | 180400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20231121 | 180300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20231121 | 180200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20231121 | 180100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20231121 | 180000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20231121 | 175900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20231121 | 175800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20231121 | 175700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20231121 | 175600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20231121 | 175500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20231121 | 175400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20231121 | 175300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20231121 | 175200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20231121 | 175100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20231121 | 175000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20231121 | 174900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20231121 | 174800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20231121 | 174700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 54839 |
| 63 | 20231121 | 174600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20231121 | 174500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20231121 | 174400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20231121 | 174300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20231121 | 174200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20231121 | 174100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20231121 | 174000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20231121 | 173900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20231121 | 173800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20231121 | 173700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20231121 | 173600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20231121 | 173500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20231121 | 173400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20231121 | 173300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20231121 | 173200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20231121 | 173100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20231121 | 173000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20231121 | 172900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20231121 | 172800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20231121 | 172700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20231121 | 172600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20231121 | 172500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20231121 | 172400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20231121 | 172300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20231121 | 172200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20231121 | 172100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20231121 | 172000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20231121 | 171900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20231121 | 171800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20231121 | 171700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 54839 |
| 93 | 20231121 | 171600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20231121 | 171500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20231121 | 171400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20231121 | 171300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20231121 | 171200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20231121 | 171100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20231121 | 171000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20231121 | 170900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20231121 | 170800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20231121 | 170700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20231121 | 170600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20231121 | 170500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20231121 | 170400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20231121 | 170300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20231121 | 170200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20231121 | 170100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20231121 | 170000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20231121 | 165900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20231121 | 165800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20231121 | 165700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20231121 | 165600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20231121 | 165500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20231121 | 165400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20231121 | 165300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20231121 | 165200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20231121 | 165100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20231121 | 165000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20231121 | 164900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20231121 | 164800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20231121 | 164700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 54839 |
| 123 | 20231121 | 164600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20231121 | 164500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20231121 | 164400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20231121 | 164300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20231121 | 164200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20231121 | 164100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20231121 | 164000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20231121 | 163900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20231121 | 163800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20231121 | 163700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20231121 | 163600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20231121 | 163500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20231121 | 163400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20231121 | 163300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20231121 | 163200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20231121 | 163100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20231121 | 163000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20231121 | 162900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20231121 | 162800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20231121 | 162700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20231121 | 162600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20231121 | 162500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20231121 | 162400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20231121 | 162300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20231121 | 162200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20231121 | 162100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20231121 | 162000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20231121 | 161900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20231121 | 161800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20231121 | 161700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 54839 |
| 153 | 20231121 | 161600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20231121 | 161500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20231121 | 161400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20231121 | 161300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20231121 | 161200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20231121 | 161100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20231121 | 161000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20231121 | 160900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20231121 | 160800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20231121 | 160700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20231121 | 160600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20231121 | 160500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20231121 | 160400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20231121 | 160300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20231121 | 160200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20231121 | 160100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20231121 | 160000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20231121 | 155900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20231121 | 155800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20231121 | 155700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20231121 | 155600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20231121 | 155500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20231121 | 155400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20231121 | 155300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20231121 | 155200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20231121 | 155100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20231121 | 155000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20231121 | 154900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20231121 | 154800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20231121 | 154700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 54839 |
| 183 | 20231121 | 154600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20231121 | 154500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20231121 | 154400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20231121 | 154300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20231121 | 154200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20231121 | 154100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20231121 | 154000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20231121 | 153900 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20231121 | 153800 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20231121 | 153700 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20231121 | 153600 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20231121 | 153500 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20231121 | 153400 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20231121 | 153300 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20231121 | 153200 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20231121 | 153100 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20231121 | 153000 | 151055471000 | 32300 | 32300 | 32300 | 32300 | 54839 |
| 200 | 20231121 | 152900 | 149284171300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 201 | 20231121 | 152800 | 149284171300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 202 | 20231121 | 152700 | 149284171300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 203 | 20231121 | 152600 | 149284171300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 204 | 20231121 | 152500 | 149284171300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 205 | 20231121 | 152400 | 149284171300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 206 | 20231121 | 152300 | 149284171300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 207 | 20231121 | 152200 | 149284171300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 208 | 20231121 | 152100 | 149284171300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 209 | 20231121 | 152000 | 149284171300 | 32250 | 32250 | 32250 | 32250 | 0 |
| 210 | 20231121 | 151900 | 149284171300 | 32250 | 32250 | 32300 | 32200 | 17535 |
| 211 | 20231121 | 151800 | 148718994450 | 32200 | 32200 | 32250 | 32200 | 15045 |
| 212 | 20231121 | 151700 | 148233906000 | 32250 | 32300 | 32300 | 32200 | 10765 |
| 213 | 20231121 | 151600 | 147886807500 | 32300 | 32250 | 32300 | 32250 | 9034 |
| 214 | 20231121 | 151500 | 147595378000 | 32250 | 32250 | 32300 | 32200 | 9719 |
| 215 | 20231121 | 151400 | 147281979950 | 32300 | 32300 | 32350 | 32250 | 23961 |
| 216 | 20231121 | 151300 | 146508678300 | 32350 | 32250 | 32350 | 32250 | 13115 |
| 217 | 20231121 | 151200 | 146084974900 | 32300 | 32250 | 32350 | 32250 | 27535 |
| 218 | 20231121 | 151100 | 145195487450 | 32300 | 32200 | 32300 | 32150 | 33574 |
| 219 | 20231121 | 151000 | 144112784650 | 32200 | 32100 | 32200 | 32050 | 20704 |
| 220 | 20231121 | 150900 | 143447511250 | 32100 | 32100 | 32100 | 32050 | 3482 |
| 221 | 20231121 | 150800 | 143335755350 | 32050 | 32050 | 32100 | 32000 | 17887 |
| 222 | 20231121 | 150700 | 142762477000 | 32000 | 32000 | 32050 | 32000 | 3895 |
| 223 | 20231121 | 150600 | 142637757850 | 32050 | 32050 | 32050 | 32000 | 2766 |
| 224 | 20231121 | 150500 | 142549122000 | 32050 | 32050 | 32050 | 32000 | 3541 |
| 225 | 20231121 | 150400 | 142435662750 | 32050 | 32000 | 32050 | 32000 | 5325 |
| 226 | 20231121 | 150300 | 142265080150 | 32050 | 32000 | 32050 | 32000 | 3909 |
| 227 | 20231121 | 150200 | 142139847900 | 32050 | 32000 | 32050 | 32000 | 3113 |
| 228 | 20231121 | 150100 | 142040145500 | 32050 | 32050 | 32050 | 32000 | 13207 |
| 229 | 20231121 | 150000 | 141616916150 | 32050 | 31950 | 32050 | 31900 | 37882 |
| 230 | 20231121 | 145900 | 140405344200 | 31950 | 31900 | 31950 | 31900 | 2928 |
| 231 | 20231121 | 145800 | 140311881850 | 31900 | 31900 | 31950 | 31850 | 3061 |
| 232 | 20231121 | 145700 | 140214195400 | 31900 | 31900 | 31950 | 31900 | 2680 |
| 233 | 20231121 | 145600 | 140128652800 | 31900 | 31900 | 31950 | 31850 | 16161 |
| 234 | 20231121 | 145500 | 139613108300 | 31900 | 31900 | 31900 | 31850 | 2039 |
| 235 | 20231121 | 145400 | 139548118550 | 31900 | 31900 | 31900 | 31850 | 5572 |
| 236 | 20231121 | 145300 | 139370617450 | 31850 | 31850 | 31900 | 31850 | 5237 |
| 237 | 20231121 | 145200 | 139203753850 | 31850 | 31850 | 31900 | 31800 | 4826 |
| 238 | 20231121 | 145100 | 139050037200 | 31850 | 31850 | 31900 | 31800 | 5390 |
| 239 | 20231121 | 145000 | 138878348600 | 31900 | 31850 | 31900 | 31850 | 5171 |
| 240 | 20231121 | 144900 | 138713618150 | 31850 | 31900 | 31900 | 31850 | 2492 |
| 241 | 20231121 | 144800 | 138634156500 | 31900 | 31900 | 31900 | 31850 | 2421 |
| 242 | 20231121 | 144700 | 138557016700 | 31850 | 31900 | 31900 | 31850 | 2229 |
| 243 | 20231121 | 144600 | 138485994350 | 31900 | 31850 | 31900 | 31850 | 1279 |
| 244 | 20231121 | 144500 | 138445246250 | 31850 | 31850 | 31900 | 31850 | 1783 |
| 245 | 20231121 | 144400 | 138388430100 | 31900 | 31850 | 31900 | 31800 | 1536 |
| 246 | 20231121 | 144300 | 138339481950 | 31850 | 31900 | 31900 | 31850 | 5781 |
| 247 | 20231121 | 144200 | 138155262850 | 31850 | 31850 | 31850 | 31800 | 7628 |
| 248 | 20231121 | 144100 | 137912445350 | 31850 | 31850 | 31900 | 31800 | 4063 |
| 249 | 20231121 | 144000 | 137783043650 | 31800 | 31850 | 31900 | 31800 | 1788 |
| 250 | 20231121 | 143900 | 137726079200 | 31900 | 31850 | 31900 | 31800 | 2801 |
| 251 | 20231121 | 143800 | 137636831300 | 31850 | 31950 | 31950 | 31800 | 13584 |
| 252 | 20231121 | 143700 | 137203718400 | 31950 | 31950 | 31950 | 31900 | 1301 |
| 253 | 20231121 | 143600 | 137162194250 | 31900 | 32000 | 32000 | 31900 | 2068 |
| 254 | 20231121 | 143500 | 137096106000 | 31950 | 32000 | 32000 | 31900 | 5877 |
| 255 | 20231121 | 143400 | 136908315550 | 31950 | 32000 | 32000 | 31950 | 1787 |
| 256 | 20231121 | 143300 | 136851210450 | 31950 | 32000 | 32000 | 31950 | 1083 |
| 257 | 20231121 | 143200 | 136816588450 | 32000 | 32000 | 32000 | 31950 | 2007 |
| 258 | 20231121 | 143100 | 136752433450 | 32000 | 32000 | 32000 | 31900 | 2353 |
| 259 | 20231121 | 143000 | 136677158450 | 32000 | 31950 | 32000 | 31900 | 1828 |
| 260 | 20231121 | 142900 | 136618758600 | 31950 | 31900 | 32000 | 31900 | 1549 |
| 261 | 20231121 | 142800 | 136569304200 | 31950 | 31950 | 32000 | 31900 | 2656 |
| 262 | 20231121 | 142700 | 136484480650 | 31950 | 31950 | 32000 | 31900 | 1357 |
| 263 | 20231121 | 142600 | 136441121350 | 32000 | 31900 | 32000 | 31900 | 7842 |
| 264 | 20231121 | 142500 | 136190563950 | 31950 | 31900 | 31950 | 31850 | 2962 |
| 265 | 20231121 | 142400 | 136096065500 | 31850 | 31900 | 31900 | 31850 | 2012 |
| 266 | 20231121 | 142300 | 136031918700 | 31850 | 31900 | 31950 | 31850 | 2074 |
| 267 | 20231121 | 142200 | 135965746500 | 31950 | 31950 | 31950 | 31900 | 2174 |
| 268 | 20231121 | 142100 | 135896377850 | 31950 | 31950 | 32000 | 31900 | 3583 |
| 269 | 20231121 | 142000 | 135781981250 | 31950 | 32000 | 32050 | 31950 | 8977 |
| 270 | 20231121 | 141900 | 135494772550 | 32000 | 32000 | 32050 | 32000 | 1500 |
| 271 | 20231121 | 141800 | 135446757750 | 32050 | 32000 | 32050 | 32000 | 1679 |
| 272 | 20231121 | 141700 | 135392996850 | 32000 | 32000 | 32050 | 32000 | 2912 |
| 273 | 20231121 | 141600 | 135299779950 | 32050 | 32050 | 32050 | 32000 | 1852 |
| 274 | 20231121 | 141500 | 135240480600 | 32050 | 32000 | 32050 | 32000 | 2274 |
| 275 | 20231121 | 141400 | 135167650550 | 32000 | 32050 | 32050 | 32000 | 2965 |
| 276 | 20231121 | 141300 | 135072723500 | 32050 | 32000 | 32050 | 32000 | 2458 |
| 277 | 20231121 | 141200 | 134993961350 | 32050 | 32000 | 32050 | 31950 | 4292 |
| 278 | 20231121 | 141100 | 134856579150 | 32000 | 31950 | 32000 | 31950 | 1834 |
| 279 | 20231121 | 141000 | 134797917350 | 31950 | 31950 | 32000 | 31900 | 14859 |
| 280 | 20231121 | 140900 | 134322859400 | 31950 | 31900 | 31950 | 31900 | 1944 |
| 281 | 20231121 | 140800 | 134260808400 | 31900 | 31950 | 32000 | 31900 | 5091 |
| 282 | 20231121 | 140700 | 134098258000 | 32000 | 32000 | 32000 | 31950 | 2526 |
| 283 | 20231121 | 140600 | 134017533050 | 31950 | 32000 | 32000 | 31900 | 3464 |
| 284 | 20231121 | 140500 | 133906819700 | 32000 | 32000 | 32050 | 31950 | 4470 |
| 285 | 20231121 | 140400 | 133763756900 | 32000 | 32000 | 32050 | 32000 | 5194 |
| 286 | 20231121 | 140300 | 133597472150 | 32050 | 31950 | 32050 | 31950 | 13090 |
| 287 | 20231121 | 140200 | 133178619850 | 31950 | 31950 | 32050 | 31950 | 23717 |
| 288 | 20231121 | 140100 | 132420174050 | 31950 | 31900 | 31950 | 31900 | 10048 |
| 289 | 20231121 | 140000 | 132099387000 | 31900 | 31850 | 31900 | 31800 | 5125 |
| 290 | 20231121 | 135900 | 131936162700 | 31850 | 31850 | 31850 | 31800 | 3352 |
| 291 | 20231121 | 135800 | 131829428000 | 31850 | 31850 | 31850 | 31800 | 1125 |
| 292 | 20231121 | 135700 | 131793610600 | 31800 | 31850 | 31850 | 31800 | 804 |
| 293 | 20231121 | 135600 | 131768024300 | 31850 | 31800 | 31850 | 31800 | 3917 |
| 294 | 20231121 | 135500 | 131643429700 | 31750 | 31700 | 31800 | 31700 | 6360 |
| 295 | 20231121 | 135400 | 131441488700 | 31750 | 31700 | 31750 | 31700 | 697 |
| 296 | 20231121 | 135300 | 131419380750 | 31700 | 31700 | 31750 | 31700 | 3231 |
| 297 | 20231121 | 135200 | 131316944400 | 31700 | 31700 | 31750 | 31700 | 2686 |
| 298 | 20231121 | 135100 | 131231752100 | 31700 | 31750 | 31800 | 31700 | 2299 |
| 299 | 20231121 | 135000 | 131158806200 | 31750 | 31750 | 31800 | 31750 | 1823 |
| 300 | 20231121 | 134900 | 131100906200 | 31800 | 31750 | 31800 | 31750 | 1871 |
| 301 | 20231121 | 134800 | 131041466900 | 31750 | 31750 | 31800 | 31700 | 3699 |
| 302 | 20231121 | 134700 | 130923993050 | 31700 | 31750 | 31750 | 31700 | 1322 |
| 303 | 20231121 | 134600 | 130882041650 | 31700 | 31750 | 31800 | 31700 | 3414 |
| 304 | 20231121 | 134500 | 130773649250 | 31700 | 31700 | 31750 | 31700 | 1778 |
| 305 | 20231121 | 134400 | 130717240850 | 31700 | 31700 | 31750 | 31700 | 629 |
| 306 | 20231121 | 134300 | 130697278400 | 31700 | 31650 | 31750 | 31650 | 3682 |
| 307 | 20231121 | 134200 | 130580573700 | 31700 | 31600 | 31700 | 31550 | 6593 |
| 308 | 20231121 | 134100 | 130372070400 | 31550 | 31550 | 31600 | 31500 | 10509 |
| 309 | 20231121 | 134000 | 130040801750 | 31550 | 31550 | 31600 | 31500 | 4907 |
| 310 | 20231121 | 133900 | 129886004500 | 31550 | 31600 | 31600 | 31550 | 2888 |
| 311 | 20231121 | 133800 | 129794877700 | 31600 | 31600 | 31650 | 31550 | 3471 |
| 312 | 20231121 | 133700 | 129685194150 | 31600 | 31650 | 31650 | 31600 | 3953 |
| 313 | 20231121 | 133600 | 129560232000 | 31650 | 31600 | 31650 | 31600 | 3281 |
| 314 | 20231121 | 133500 | 129456477650 | 31600 | 31700 | 31700 | 31600 | 2989 |
| 315 | 20231121 | 133400 | 129361852950 | 31650 | 31650 | 31700 | 31650 | 1170 |
| 316 | 20231121 | 133300 | 129324796750 | 31700 | 31650 | 31700 | 31650 | 2226 |
| 317 | 20231121 | 133200 | 129254333800 | 31700 | 31700 | 31700 | 31650 | 4237 |
| 318 | 20231121 | 133100 | 129120059300 | 31700 | 31700 | 31750 | 31700 | 2683 |
| 319 | 20231121 | 133000 | 129034983600 | 31700 | 31750 | 31800 | 31700 | 2146 |
| 320 | 20231121 | 132900 | 128966883900 | 31800 | 31750 | 31800 | 31750 | 3920 |
| 321 | 20231121 | 132800 | 128842375700 | 31750 | 31750 | 31750 | 31700 | 1745 |
| 322 | 20231121 | 132700 | 128786982550 | 31700 | 31700 | 31750 | 31650 | 3328 |
| 323 | 20231121 | 132600 | 128681402600 | 31700 | 31700 | 31800 | 31650 | 6543 |
| 324 | 20231121 | 132500 | 128473835250 | 31700 | 31750 | 31800 | 31700 | 4987 |
| 325 | 20231121 | 132400 | 128315432300 | 31800 | 31750 | 31800 | 31700 | 5467 |
| 326 | 20231121 | 132300 | 128141837900 | 31750 | 31750 | 31800 | 31700 | 9086 |
| 327 | 20231121 | 132200 | 127853395000 | 31750 | 31650 | 31750 | 31600 | 8198 |
| 328 | 20231121 | 132100 | 127593644600 | 31650 | 31700 | 31700 | 31600 | 8056 |
| 329 | 20231121 | 132000 | 127338594600 | 31700 | 31600 | 31700 | 31550 | 7887 |
| 330 | 20231121 | 131900 | 127089282050 | 31600 | 31450 | 31600 | 31450 | 13225 |
| 331 | 20231121 | 131800 | 126672093500 | 31500 | 31500 | 31500 | 31450 | 7025 |
| 332 | 20231121 | 131700 | 126450892650 | 31500 | 31400 | 31500 | 31400 | 6403 |
| 333 | 20231121 | 131600 | 126249562650 | 31400 | 31350 | 31400 | 31350 | 4279 |
| 334 | 20231121 | 131500 | 126115347050 | 31400 | 31250 | 31400 | 31250 | 11565 |
| 335 | 20231121 | 131400 | 125753512900 | 31300 | 31350 | 31350 | 31250 | 17176 |
| 336 | 20231121 | 131300 | 125216174600 | 31300 | 31350 | 31450 | 31300 | 12045 |
| 337 | 20231121 | 131200 | 124838440950 | 31350 | 31350 | 31450 | 31350 | 7405 |
| 338 | 20231121 | 131100 | 124606036950 | 31400 | 31450 | 31500 | 31350 | 13911 |
| 339 | 20231121 | 131000 | 124168989250 | 31500 | 31350 | 31500 | 31300 | 22381 |
| 340 | 20231121 | 130900 | 123466626450 | 31350 | 31400 | 31500 | 31350 | 18476 |
| 341 | 20231121 | 130800 | 122886295700 | 31450 | 31500 | 31500 | 31400 | 15116 |
| 342 | 20231121 | 130700 | 122411036600 | 31450 | 31550 | 31600 | 31450 | 29019 |
| 343 | 20231121 | 130600 | 121496705350 | 31550 | 31550 | 31600 | 31550 | 7329 |
| 344 | 20231121 | 130500 | 121265416900 | 31600 | 31550 | 31600 | 31500 | 16439 |
| 345 | 20231121 | 130400 | 120746791800 | 31550 | 31800 | 31800 | 31550 | 51630 |
| 346 | 20231121 | 130300 | 119111720800 | 31800 | 31750 | 31850 | 31750 | 1397 |
| 347 | 20231121 | 130200 | 119067307350 | 31800 | 31800 | 31800 | 31750 | 3664 |
| 348 | 20231121 | 130100 | 118950834750 | 31800 | 31750 | 31800 | 31750 | 816 |
| 349 | 20231121 | 130000 | 118924904700 | 31750 | 31800 | 31850 | 31750 | 1645 |
| 350 | 20231121 | 125900 | 118872624300 | 31750 | 31850 | 31850 | 31750 | 3817 |
| 351 | 20231121 | 125800 | 118751221250 | 31800 | 31850 | 31850 | 31800 | 1327 |
| 352 | 20231121 | 125700 | 118709014350 | 31800 | 31900 | 31900 | 31800 | 4954 |
| 353 | 20231121 | 125600 | 118551275300 | 31900 | 31850 | 31900 | 31850 | 497 |
| 354 | 20231121 | 125500 | 118535434500 | 31900 | 31850 | 31900 | 31850 | 854 |
| 355 | 20231121 | 125400 | 118508196900 | 31900 | 31900 | 31900 | 31850 | 1255 |
| 356 | 20231121 | 125300 | 118468168200 | 31900 | 31950 | 31950 | 31900 | 1567 |
| 357 | 20231121 | 125200 | 118418169050 | 31900 | 31900 | 31950 | 31900 | 615 |
| 358 | 20231121 | 125100 | 118398542800 | 31900 | 31850 | 31950 | 31850 | 1925 |
| 359 | 20231121 | 125000 | 118337136700 | 31900 | 31950 | 31950 | 31800 | 2166 |
| 360 | 20231121 | 124900 | 118268124200 | 31900 | 31950 | 31950 | 31850 | 4705 |
| 361 | 20231121 | 124800 | 118118108550 | 31900 | 31950 | 31950 | 31900 | 3624 |
| 362 | 20231121 | 124700 | 118002376550 | 31950 | 32000 | 32000 | 31950 | 2111 |
| 363 | 20231121 | 124600 | 117934917400 | 31950 | 32000 | 32000 | 31950 | 1230 |
| 364 | 20231121 | 124500 | 117895564500 | 31950 | 32000 | 32000 | 31900 | 2895 |
| 365 | 20231121 | 124400 | 117803074700 | 32000 | 32000 | 32000 | 31950 | 4161 |
| 366 | 20231121 | 124300 | 117670119800 | 32000 | 31950 | 32000 | 31900 | 3446 |
| 367 | 20231121 | 124200 | 117560008550 | 31950 | 31900 | 31950 | 31900 | 517 |
| 368 | 20231121 | 124100 | 117543500050 | 31950 | 31900 | 31950 | 31850 | 700 |
| 369 | 20231121 | 124000 | 117521160500 | 31900 | 31900 | 31950 | 31850 | 3069 |
| 370 | 20231121 | 123900 | 117423326200 | 31900 | 31900 | 31900 | 31800 | 3435 |
| 371 | 20231121 | 123800 | 117313980000 | 31850 | 31850 | 31900 | 31800 | 1422 |
| 372 | 20231121 | 123700 | 117268647000 | 31850 | 31950 | 31950 | 31750 | 12070 |
| 373 | 20231121 | 123600 | 116884463000 | 31900 | 31950 | 31950 | 31900 | 1699 |
| 374 | 20231121 | 123500 | 116830195650 | 31950 | 31900 | 31950 | 31850 | 2600 |
| 375 | 20231121 | 123400 | 116747224700 | 31900 | 31850 | 31900 | 31850 | 1513 |
| 376 | 20231121 | 123300 | 116699003100 | 31850 | 31850 | 31850 | 31800 | 563 |
| 377 | 20231121 | 123200 | 116681080400 | 31800 | 31850 | 31850 | 31800 | 1475 |
| 378 | 20231121 | 123100 | 116634131950 | 31850 | 31800 | 31850 | 31750 | 1392 |
| 379 | 20231121 | 123000 | 116589879550 | 31800 | 31850 | 31850 | 31750 | 2747 |
| 380 | 20231121 | 122900 | 116502513050 | 31800 | 31800 | 31850 | 31800 | 497 |
| 381 | 20231121 | 122800 | 116486697250 | 31800 | 31750 | 31850 | 31750 | 2392 |
| 382 | 20231121 | 122700 | 116410637550 | 31800 | 31750 | 31800 | 31750 | 2764 |
| 383 | 20231121 | 122600 | 116322814850 | 31800 | 31800 | 31800 | 31750 | 2576 |
| 384 | 20231121 | 122500 | 116240982400 | 31800 | 31850 | 31900 | 31750 | 2865 |
| 385 | 20231121 | 122400 | 116149851100 | 31850 | 31850 | 31850 | 31800 | 1298 |
| 386 | 20231121 | 122300 | 116108532750 | 31800 | 31800 | 31850 | 31800 | 1914 |
| 387 | 20231121 | 122200 | 116047643450 | 31850 | 31900 | 31900 | 31800 | 1525 |
| 388 | 20231121 | 122100 | 115999078550 | 31900 | 31850 | 31900 | 31850 | 618 |
| 389 | 20231121 | 122000 | 115979381950 | 31850 | 31800 | 31900 | 31800 | 1123 |
| 390 | 20231121 | 121900 | 115943620300 | 31800 | 31800 | 31850 | 31800 | 1180 |
| 391 | 20231121 | 121800 | 115906095450 | 31800 | 31750 | 31850 | 31750 | 2324 |
| 392 | 20231121 | 121700 | 115832246100 | 31800 | 31850 | 31900 | 31750 | 11093 |
| 393 | 20231121 | 121600 | 115479297350 | 31900 | 31900 | 31900 | 31850 | 1453 |
| 394 | 20231121 | 121500 | 115432995000 | 31900 | 31900 | 31900 | 31850 | 549 |
| 395 | 20231121 | 121400 | 115415494900 | 31900 | 31850 | 31900 | 31850 | 1107 |
| 396 | 20231121 | 121300 | 115380198700 | 31900 | 31900 | 31900 | 31850 | 1014 |
| 397 | 20231121 | 121200 | 115347883300 | 31850 | 31900 | 31900 | 31850 | 752 |
| 398 | 20231121 | 121100 | 115323920300 | 31900 | 31900 | 31900 | 31850 | 712 |
| 399 | 20231121 | 121000 | 115301219400 | 31900 | 31850 | 31900 | 31850 | 1753 |
| 400 | 20231121 | 120900 | 115245310650 | 31900 | 31850 | 31900 | 31850 | 2535 |
| 401 | 20231121 | 120800 | 115164521400 | 31900 | 31900 | 31950 | 31850 | 839 |
| 402 | 20231121 | 120700 | 115137760200 | 31900 | 31900 | 31950 | 31850 | 1849 |
| 403 | 20231121 | 120600 | 115078771000 | 31850 | 31900 | 31900 | 31850 | 1736 |
| 404 | 20231121 | 120500 | 115023394100 | 31900 | 31950 | 31950 | 31850 | 2417 |
| 405 | 20231121 | 120400 | 114946279200 | 31850 | 31900 | 31950 | 31850 | 5387 |
| 406 | 20231121 | 120300 | 114774385800 | 31900 | 31800 | 31900 | 31800 | 1518 |
| 407 | 20231121 | 120200 | 114726034550 | 31850 | 31850 | 31850 | 31800 | 930 |
| 408 | 20231121 | 120100 | 114696438000 | 31850 | 31800 | 31850 | 31800 | 1476 |
| 409 | 20231121 | 120000 | 114649496750 | 31800 | 31750 | 31850 | 31750 | 3950 |
| 410 | 20231121 | 115900 | 114523951850 | 31750 | 31750 | 31800 | 31750 | 687 |
| 411 | 20231121 | 115800 | 114502126200 | 31750 | 31700 | 31750 | 31700 | 2443 |
| 412 | 20231121 | 115700 | 114424580300 | 31700 | 31700 | 31750 | 31700 | 3569 |
| 413 | 20231121 | 115600 | 114311335950 | 31700 | 31700 | 31750 | 31700 | 4542 |
| 414 | 20231121 | 115500 | 114167281300 | 31750 | 31750 | 31800 | 31700 | 5685 |
| 415 | 20231121 | 115400 | 113986764650 | 31700 | 31800 | 31800 | 31700 | 6301 |
| 416 | 20231121 | 115300 | 113786706000 | 31800 | 31800 | 31850 | 31750 | 3660 |
| 417 | 20231121 | 115200 | 113670297700 | 31800 | 31750 | 31850 | 31750 | 1671 |
| 418 | 20231121 | 115100 | 113617181450 | 31800 | 31800 | 31850 | 31750 | 2374 |
| 419 | 20231121 | 115000 | 113541686350 | 31800 | 31700 | 31850 | 31700 | 6093 |
| 420 | 20231121 | 114900 | 113348228950 | 31750 | 31750 | 31750 | 31700 | 2947 |
| 421 | 20231121 | 114800 | 113254751700 | 31750 | 31700 | 31800 | 31700 | 10217 |
| 422 | 20231121 | 114700 | 112930653650 | 31700 | 31800 | 31850 | 31700 | 33894 |
| 423 | 20231121 | 114600 | 111853565450 | 31850 | 31900 | 31900 | 31800 | 11211 |
| 424 | 20231121 | 114500 | 111496593550 | 31900 | 31950 | 31950 | 31900 | 2488 |
| 425 | 20231121 | 114400 | 111417218150 | 31950 | 32000 | 32000 | 31900 | 471 |
| 426 | 20231121 | 114300 | 111402175850 | 32000 | 31950 | 32000 | 31850 | 5880 |
| 427 | 20231121 | 114200 | 111214546550 | 31900 | 32000 | 32000 | 31900 | 4472 |
| 428 | 20231121 | 114100 | 111071620900 | 31950 | 32000 | 32000 | 31950 | 3520 |
| 429 | 20231121 | 114000 | 110959008650 | 31950 | 31950 | 32000 | 31950 | 1545 |
| 430 | 20231121 | 113900 | 110909634400 | 31950 | 31950 | 32000 | 31950 | 572 |
| 431 | 20231121 | 113800 | 110891344750 | 32000 | 31950 | 32050 | 31900 | 5096 |
| 432 | 20231121 | 113700 | 110728447100 | 32050 | 32000 | 32050 | 31950 | 6294 |
| 433 | 20231121 | 113600 | 110527034950 | 32000 | 31950 | 32000 | 31900 | 3309 |
| 434 | 20231121 | 113500 | 110421289800 | 31950 | 31900 | 31950 | 31900 | 1079 |
| 435 | 20231121 | 113400 | 110386854000 | 31900 | 31900 | 31900 | 31850 | 2527 |
| 436 | 20231121 | 113300 | 110306269400 | 31900 | 31900 | 31900 | 31850 | 2189 |
| 437 | 20231121 | 113200 | 110236460400 | 31900 | 31850 | 31900 | 31850 | 1444 |
| 438 | 20231121 | 113100 | 110190448250 | 31850 | 31850 | 31900 | 31850 | 4409 |
| 439 | 20231121 | 113000 | 110049986750 | 31900 | 31850 | 31900 | 31850 | 1709 |
| 440 | 20231121 | 112900 | 109995514850 | 31850 | 31850 | 31900 | 31850 | 2300 |
| 441 | 20231121 | 112800 | 109922184250 | 31850 | 31900 | 31900 | 31850 | 1639 |
| 442 | 20231121 | 112700 | 109869937350 | 31900 | 31900 | 31950 | 31900 | 6769 |
| 443 | 20231121 | 112600 | 109653908500 | 31900 | 31950 | 31950 | 31900 | 2131 |
| 444 | 20231121 | 112500 | 109585894450 | 31900 | 31900 | 31950 | 31900 | 1694 |
| 445 | 20231121 | 112400 | 109531818700 | 31900 | 31950 | 31950 | 31850 | 5413 |
| 446 | 20231121 | 112300 | 109359119450 | 31950 | 31850 | 31950 | 31800 | 12738 |
| 447 | 20231121 | 112200 | 108952883850 | 31850 | 31900 | 31900 | 31850 | 12201 |
| 448 | 20231121 | 112100 | 108564227200 | 31850 | 31900 | 31950 | 31850 | 12309 |
| 449 | 20231121 | 112000 | 108171555050 | 31900 | 31950 | 32000 | 31900 | 3733 |
| 450 | 20231121 | 111900 | 108052328900 | 32000 | 32050 | 32050 | 31900 | 18812 |
| 451 | 20231121 | 111800 | 107450705800 | 32050 | 32050 | 32150 | 32000 | 3754 |
| 452 | 20231121 | 111700 | 107330469100 | 32050 | 32150 | 32150 | 32000 | 12253 |
| 453 | 20231121 | 111600 | 106937464850 | 32150 | 32150 | 32200 | 32100 | 1750 |
| 454 | 20231121 | 111500 | 106881198700 | 32150 | 32150 | 32200 | 32100 | 2910 |
| 455 | 20231121 | 111400 | 106787641100 | 32150 | 32150 | 32200 | 32100 | 1167 |
| 456 | 20231121 | 111300 | 106750140200 | 32150 | 32150 | 32150 | 32100 | 1611 |
| 457 | 20231121 | 111200 | 106698351650 | 32150 | 32150 | 32150 | 32100 | 3075 |
| 458 | 20231121 | 111100 | 106599510600 | 32150 | 32250 | 32250 | 32100 | 9557 |
| 459 | 20231121 | 111000 | 106292013750 | 32200 | 32200 | 32250 | 32200 | 9013 |
| 460 | 20231121 | 110900 | 106001467050 | 32200 | 32150 | 32200 | 32150 | 4144 |
| 461 | 20231121 | 110800 | 105868084800 | 32150 | 32100 | 32200 | 32100 | 2399 |
| 462 | 20231121 | 110700 | 105790980500 | 32150 | 32100 | 32150 | 32050 | 3562 |
| 463 | 20231121 | 110600 | 105676628600 | 32100 | 32100 | 32100 | 32050 | 2906 |
| 464 | 20231121 | 110500 | 105583397700 | 32050 | 32200 | 32200 | 32050 | 15735 |
| 465 | 20231121 | 110400 | 105078090900 | 32200 | 32200 | 32200 | 32150 | 2663 |
| 466 | 20231121 | 110300 | 104992370400 | 32200 | 32150 | 32200 | 32100 | 3629 |
| 467 | 20231121 | 110200 | 104875705850 | 32150 | 32100 | 32150 | 32100 | 4054 |
| 468 | 20231121 | 110100 | 104745438050 | 32100 | 32100 | 32100 | 32050 | 2680 |
| 469 | 20231121 | 110000 | 104659449300 | 32100 | 32100 | 32100 | 32050 | 1811 |
| 470 | 20231121 | 105900 | 104601349450 | 32100 | 32100 | 32100 | 32050 | 2663 |
| 471 | 20231121 | 105800 | 104515950950 | 32050 | 32050 | 32100 | 32050 | 2515 |
| 472 | 20231121 | 105700 | 104435252450 | 32050 | 32100 | 32100 | 32000 | 2367 |
| 473 | 20231121 | 105600 | 104359363950 | 32050 | 32100 | 32100 | 32000 | 5551 |
| 474 | 20231121 | 105500 | 104181480850 | 32100 | 32000 | 32100 | 32000 | 3437 |
| 475 | 20231121 | 105400 | 104071323150 | 32050 | 32000 | 32050 | 31900 | 38304 |
| 476 | 20231121 | 105300 | 102846469450 | 32050 | 32050 | 32100 | 32000 | 30709 |
| 477 | 20231121 | 105200 | 101863091750 | 32050 | 32050 | 32100 | 32050 | 4286 |
| 478 | 20231121 | 105100 | 101725668400 | 32050 | 32100 | 32100 | 32050 | 7453 |
| 479 | 20231121 | 105000 | 101486709300 | 32150 | 32100 | 32150 | 32050 | 9045 |
| 480 | 20231121 | 104900 | 101196344700 | 32100 | 32150 | 32200 | 32100 | 15438 |
| 481 | 20231121 | 104800 | 100700422700 | 32200 | 32150 | 32200 | 32150 | 4432 |
| 482 | 20231121 | 104700 | 100557852650 | 32200 | 32200 | 32250 | 32150 | 6092 |
| 483 | 20231121 | 104600 | 100361857250 | 32200 | 32250 | 32250 | 32200 | 3336 |
| 484 | 20231121 | 104500 | 100254363350 | 32250 | 32300 | 32300 | 32250 | 5742 |
| 485 | 20231121 | 104400 | 100069161250 | 32300 | 32300 | 32300 | 32250 | 3279 |
| 486 | 20231121 | 104300 | 99963301800 | 32250 | 32300 | 32350 | 32250 | 4926 |
| 487 | 20231121 | 104200 | 99804183700 | 32300 | 32250 | 32350 | 32250 | 2564 |
| 488 | 20231121 | 104100 | 99721326100 | 32300 | 32250 | 32300 | 32250 | 3603 |
| 489 | 20231121 | 104000 | 99604991050 | 32300 | 32200 | 32300 | 32150 | 7186 |
| 490 | 20231121 | 103900 | 99373384100 | 32200 | 32150 | 32200 | 32100 | 12538 |
| 491 | 20231121 | 103800 | 98970545700 | 32150 | 32150 | 32200 | 32150 | 6185 |
| 492 | 20231121 | 103700 | 98771640950 | 32150 | 32200 | 32250 | 32150 | 16522 |
| 493 | 20231121 | 103600 | 98239978900 | 32200 | 32350 | 32350 | 32200 | 8551 |
| 494 | 20231121 | 103500 | 97964180050 | 32350 | 32250 | 32350 | 32250 | 7837 |
| 495 | 20231121 | 103400 | 97711099700 | 32300 | 32200 | 32300 | 32200 | 11083 |
| 496 | 20231121 | 103300 | 97353863300 | 32200 | 32350 | 32400 | 32200 | 24634 |
| 497 | 20231121 | 103200 | 96558766250 | 32400 | 32400 | 32400 | 32300 | 4812 |
| 498 | 20231121 | 103100 | 96403102000 | 32400 | 32500 | 32500 | 32400 | 5650 |
| 499 | 20231121 | 103000 | 96219820700 | 32500 | 32450 | 32500 | 32400 | 8660 |
| 500 | 20231121 | 102900 | 95938840900 | 32400 | 32450 | 32500 | 32400 | 4914 |
| 501 | 20231121 | 102800 | 95779410950 | 32500 | 32400 | 32500 | 32400 | 4441 |
| 502 | 20231121 | 102700 | 95635375350 | 32450 | 32400 | 32450 | 32300 | 7145 |
| 503 | 20231121 | 102600 | 95404128550 | 32400 | 32450 | 32500 | 32350 | 9827 |
| 504 | 20231121 | 102500 | 95085699500 | 32500 | 32500 | 32550 | 32450 | 13966 |
| 505 | 20231121 | 102400 | 94631955300 | 32500 | 32400 | 32500 | 32400 | 5442 |
| 506 | 20231121 | 102300 | 94455371850 | 32400 | 32450 | 32450 | 32350 | 3459 |
| 507 | 20231121 | 102200 | 94343318700 | 32450 | 32400 | 32450 | 32400 | 3790 |
| 508 | 20231121 | 102100 | 94220495950 | 32400 | 32400 | 32450 | 32350 | 3186 |
| 509 | 20231121 | 102000 | 94117290900 | 32400 | 32350 | 32450 | 32300 | 9590 |
| 510 | 20231121 | 101900 | 93806872700 | 32400 | 32350 | 32400 | 32300 | 7173 |
| 511 | 20231121 | 101800 | 93574836450 | 32350 | 32350 | 32400 | 32300 | 9155 |
| 512 | 20231121 | 101700 | 93278816750 | 32350 | 32350 | 32400 | 32300 | 15123 |
| 513 | 20231121 | 101600 | 92790089000 | 32350 | 32450 | 32450 | 32350 | 6717 |
| 514 | 20231121 | 101500 | 92572581200 | 32400 | 32400 | 32450 | 32400 | 1928 |
| 515 | 20231121 | 101400 | 92510098900 | 32450 | 32400 | 32450 | 32350 | 3242 |
| 516 | 20231121 | 101300 | 92405039350 | 32400 | 32350 | 32450 | 32300 | 10674 |
| 517 | 20231121 | 101200 | 92059556700 | 32350 | 32350 | 32450 | 32350 | 5497 |
| 518 | 20231121 | 101100 | 91881575750 | 32400 | 32500 | 32500 | 32350 | 7684 |
| 519 | 20231121 | 101000 | 91632437550 | 32500 | 32400 | 32500 | 32400 | 3588 |
| 520 | 20231121 | 100900 | 91516013600 | 32450 | 32500 | 32500 | 32350 | 16624 |
| 521 | 20231121 | 100800 | 90977173800 | 32450 | 32350 | 32500 | 32350 | 11282 |
| 522 | 20231121 | 100700 | 90611354400 | 32350 | 32300 | 32450 | 32250 | 13791 |
| 523 | 20231121 | 100600 | 90165465950 | 32300 | 32650 | 32650 | 32300 | 45925 |
| 524 | 20231121 | 100500 | 88676696350 | 32600 | 32500 | 32650 | 32500 | 7548 |
| 525 | 20231121 | 100400 | 88430743350 | 32500 | 32550 | 32600 | 32500 | 6330 |
| 526 | 20231121 | 100300 | 88224916400 | 32600 | 32650 | 32700 | 32500 | 13798 |
| 527 | 20231121 | 100200 | 87775722350 | 32650 | 32550 | 32700 | 32500 | 9608 |
| 528 | 20231121 | 100100 | 87462269750 | 32500 | 32550 | 32600 | 32450 | 31186 |
| 529 | 20231121 | 100000 | 86448827950 | 32600 | 32700 | 32750 | 32550 | 32508 |
| 530 | 20231121 | 095900 | 85388665600 | 32700 | 32650 | 32750 | 32650 | 5973 |
| 531 | 20231121 | 095800 | 85193390300 | 32650 | 32700 | 32750 | 32650 | 11823 |
| 532 | 20231121 | 095700 | 84806722100 | 32650 | 32750 | 32800 | 32650 | 14679 |
| 533 | 20231121 | 095600 | 84326510400 | 32800 | 32700 | 32850 | 32700 | 16982 |
| 534 | 20231121 | 095500 | 83770276700 | 32750 | 32750 | 32800 | 32700 | 9566 |
| 535 | 20231121 | 095400 | 83457003550 | 32700 | 32700 | 32800 | 32700 | 6449 |
| 536 | 20231121 | 095300 | 83245907350 | 32700 | 32800 | 32850 | 32650 | 17197 |
| 537 | 20231121 | 095200 | 82682961000 | 32850 | 32700 | 32850 | 32650 | 20142 |
| 538 | 20231121 | 095100 | 82023084500 | 32700 | 32550 | 32700 | 32550 | 18874 |
| 539 | 20231121 | 095000 | 81406720900 | 32550 | 32650 | 32700 | 32550 | 48667 |
| 540 | 20231121 | 094900 | 79819743150 | 32650 | 32950 | 32950 | 32650 | 43340 |
| 541 | 20231121 | 094800 | 78398699200 | 32950 | 33000 | 33050 | 32900 | 15254 |
| 542 | 20231121 | 094700 | 77895795200 | 33000 | 33000 | 33050 | 32900 | 48675 |
| 543 | 20231121 | 094600 | 76291020950 | 33000 | 33050 | 33150 | 32950 | 44450 |
| 544 | 20231121 | 094500 | 74821883650 | 33050 | 32950 | 33100 | 32900 | 31334 |
| 545 | 20231121 | 094400 | 73787577300 | 32950 | 33150 | 33300 | 32950 | 56124 |
| 546 | 20231121 | 094300 | 71929325150 | 33200 | 33300 | 33300 | 33050 | 71808 |
| 547 | 20231121 | 094200 | 69548643600 | 33300 | 33200 | 33350 | 33100 | 127336 |
| 548 | 20231121 | 094100 | 65316791400 | 33200 | 32800 | 33250 | 32800 | 122971 |
| 549 | 20231121 | 094000 | 61252438000 | 32900 | 32900 | 33000 | 32800 | 165316 |
| 550 | 20231121 | 093900 | 55803394100 | 32850 | 32450 | 32900 | 32400 | 210404 |
| 551 | 20231121 | 093800 | 48924362450 | 32450 | 32300 | 32500 | 32250 | 45151 |
| 552 | 20231121 | 093700 | 47461611450 | 32350 | 32250 | 32350 | 32200 | 6179 |
| 553 | 20231121 | 093600 | 47261979850 | 32250 | 32150 | 32300 | 32150 | 7208 |
| 554 | 20231121 | 093500 | 47029743400 | 32200 | 32100 | 32200 | 32100 | 6963 |
| 555 | 20231121 | 093400 | 46805941200 | 32100 | 32250 | 32300 | 32050 | 14821 |
| 556 | 20231121 | 093300 | 46329740450 | 32200 | 32400 | 32400 | 32200 | 19989 |
| 557 | 20231121 | 093200 | 45684220000 | 32350 | 32450 | 32450 | 32350 | 11328 |
| 558 | 20231121 | 093100 | 45317129000 | 32450 | 32350 | 32500 | 32350 | 16668 |
| 559 | 20231121 | 093000 | 44777021700 | 32350 | 32500 | 32500 | 32350 | 29922 |
| 560 | 20231121 | 092900 | 43805969950 | 32500 | 32300 | 32500 | 32300 | 31221 |
| 561 | 20231121 | 092800 | 42793266100 | 32300 | 32350 | 32350 | 32250 | 9469 |
| 562 | 20231121 | 092700 | 42487272150 | 32350 | 32200 | 32350 | 32100 | 17336 |
| 563 | 20231121 | 092600 | 41928791450 | 32200 | 32050 | 32200 | 32050 | 8283 |
| 564 | 20231121 | 092500 | 41662568350 | 32100 | 32100 | 32100 | 32050 | 6361 |
| 565 | 20231121 | 092400 | 41458582500 | 32050 | 32150 | 32150 | 32000 | 23895 |
| 566 | 20231121 | 092300 | 40692926850 | 32100 | 32350 | 32350 | 32050 | 32840 |
| 567 | 20231121 | 092200 | 39636279000 | 32350 | 32400 | 32400 | 32300 | 22103 |
| 568 | 20231121 | 092100 | 38921252450 | 32350 | 32400 | 32500 | 32350 | 38794 |
| 569 | 20231121 | 092000 | 37662518100 | 32450 | 32450 | 32500 | 32300 | 27922 |
| 570 | 20231121 | 091900 | 36757871850 | 32450 | 32450 | 32550 | 32400 | 43213 |
| 571 | 20231121 | 091800 | 35353893000 | 32450 | 32550 | 32600 | 32450 | 54383 |
| 572 | 20231121 | 091700 | 33586277700 | 32500 | 32050 | 32600 | 32000 | 115051 |
| 573 | 20231121 | 091600 | 29859309800 | 32000 | 32100 | 32100 | 32000 | 12811 |
| 574 | 20231121 | 091500 | 29448910750 | 32100 | 31800 | 32100 | 31800 | 26026 |
| 575 | 20231121 | 091400 | 28617142000 | 31800 | 31900 | 31900 | 31800 | 37253 |
| 576 | 20231121 | 091300 | 27430879550 | 31900 | 31900 | 31950 | 31850 | 13277 |
| 577 | 20231121 | 091200 | 27007352350 | 31850 | 31950 | 32000 | 31850 | 20385 |
| 578 | 20231121 | 091100 | 26357316750 | 31900 | 32250 | 32250 | 31900 | 33231 |
| 579 | 20231121 | 091000 | 25292608000 | 32250 | 32150 | 32350 | 32150 | 52668 |
| 580 | 20231121 | 090900 | 23593391050 | 32200 | 32100 | 32200 | 32050 | 23843 |
| 581 | 20231121 | 090800 | 22826389000 | 32150 | 32150 | 32150 | 32000 | 26490 |
| 582 | 20231121 | 090700 | 21976594800 | 32150 | 32200 | 32250 | 32100 | 30593 |
| 583 | 20231121 | 090600 | 20991700050 | 32250 | 31850 | 32250 | 31850 | 41606 |
| 584 | 20231121 | 090500 | 19659005350 | 31950 | 32100 | 32100 | 31800 | 47058 |
| 585 | 20231121 | 090400 | 18156043600 | 32100 | 32200 | 32200 | 31900 | 76995 |
| 586 | 20231121 | 090300 | 15689420300 | 32200 | 32350 | 32350 | 32150 | 60756 |
| 587 | 20231121 | 090200 | 13729719650 | 32300 | 32150 | 32450 | 32100 | 60401 |
| 588 | 20231121 | 090100 | 11780962150 | 32100 | 32600 | 32650 | 32100 | 143599 |
| 589 | 20231121 | 090000 | 7134373100 | 32600 | 32300 | 32750 | 32250 | 219764 |