31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 15084 |
| 3 | 20231121 | 183900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 4 | 20231121 | 183800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 5 | 20231121 | 183700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 6 | 20231121 | 183600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 7 | 20231121 | 183500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 8 | 20231121 | 183400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 9 | 20231121 | 183300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 10 | 20231121 | 183200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 11 | 20231121 | 183100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 12 | 20231121 | 183000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 13 | 20231121 | 182900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 14 | 20231121 | 182800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 15 | 20231121 | 182700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 16 | 20231121 | 182600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 17 | 20231121 | 182500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 18 | 20231121 | 182400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 19 | 20231121 | 182300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 20 | 20231121 | 182200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 21 | 20231121 | 182100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 22 | 20231121 | 182000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 23 | 20231121 | 181900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 24 | 20231121 | 181800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 25 | 20231121 | 181700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 26 | 20231121 | 181600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 27 | 20231121 | 181500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 28 | 20231121 | 181400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 29 | 20231121 | 181300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 30 | 20231121 | 181200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 31 | 20231121 | 181100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 32 | 20231121 | 181000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 15084 |
| 33 | 20231121 | 180900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 34 | 20231121 | 180800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 35 | 20231121 | 180700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 36 | 20231121 | 180600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 37 | 20231121 | 180500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 38 | 20231121 | 180400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 39 | 20231121 | 180300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 40 | 20231121 | 180200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 41 | 20231121 | 180100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 42 | 20231121 | 180000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 43 | 20231121 | 175900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 44 | 20231121 | 175800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 45 | 20231121 | 175700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 46 | 20231121 | 175600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 47 | 20231121 | 175500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 48 | 20231121 | 175400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 49 | 20231121 | 175300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 50 | 20231121 | 175200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 51 | 20231121 | 175100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 52 | 20231121 | 175000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 53 | 20231121 | 174900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 54 | 20231121 | 174800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 55 | 20231121 | 174700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 56 | 20231121 | 174600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 57 | 20231121 | 174500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 58 | 20231121 | 174400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 59 | 20231121 | 174300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 60 | 20231121 | 174200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 61 | 20231121 | 174100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 62 | 20231121 | 174000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 15084 |
| 63 | 20231121 | 173900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 64 | 20231121 | 173800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 65 | 20231121 | 173700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 66 | 20231121 | 173600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 67 | 20231121 | 173500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 68 | 20231121 | 173400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 69 | 20231121 | 173300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 70 | 20231121 | 173200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 71 | 20231121 | 173100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 72 | 20231121 | 173000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 73 | 20231121 | 172900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 74 | 20231121 | 172800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 75 | 20231121 | 172700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 76 | 20231121 | 172600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 77 | 20231121 | 172500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 78 | 20231121 | 172400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 79 | 20231121 | 172300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 80 | 20231121 | 172200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 81 | 20231121 | 172100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 82 | 20231121 | 172000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 83 | 20231121 | 171900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 84 | 20231121 | 171800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 85 | 20231121 | 171700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 86 | 20231121 | 171600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 87 | 20231121 | 171500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 88 | 20231121 | 171400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 89 | 20231121 | 171300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 90 | 20231121 | 171200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 91 | 20231121 | 171100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 92 | 20231121 | 171000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 15084 |
| 93 | 20231121 | 170900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 94 | 20231121 | 170800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 95 | 20231121 | 170700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 96 | 20231121 | 170600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 97 | 20231121 | 170500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 98 | 20231121 | 170400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 99 | 20231121 | 170300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 100 | 20231121 | 170200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 101 | 20231121 | 170100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 102 | 20231121 | 170000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 103 | 20231121 | 165900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 104 | 20231121 | 165800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 105 | 20231121 | 165700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 106 | 20231121 | 165600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 107 | 20231121 | 165500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 108 | 20231121 | 165400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 109 | 20231121 | 165300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 110 | 20231121 | 165200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 111 | 20231121 | 165100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 112 | 20231121 | 165000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 113 | 20231121 | 164900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 114 | 20231121 | 164800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 115 | 20231121 | 164700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 116 | 20231121 | 164600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 117 | 20231121 | 164500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 118 | 20231121 | 164400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 119 | 20231121 | 164300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 120 | 20231121 | 164200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 121 | 20231121 | 164100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 122 | 20231121 | 164000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 15084 |
| 123 | 20231121 | 163900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 124 | 20231121 | 163800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 125 | 20231121 | 163700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 126 | 20231121 | 163600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 127 | 20231121 | 163500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 128 | 20231121 | 163400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 129 | 20231121 | 163300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 130 | 20231121 | 163200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 131 | 20231121 | 163100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 132 | 20231121 | 163000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 133 | 20231121 | 162900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 134 | 20231121 | 162800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 135 | 20231121 | 162700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 136 | 20231121 | 162600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 137 | 20231121 | 162500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 138 | 20231121 | 162400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 139 | 20231121 | 162300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 140 | 20231121 | 162200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 141 | 20231121 | 162100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 142 | 20231121 | 162000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 143 | 20231121 | 161900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 144 | 20231121 | 161800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 145 | 20231121 | 161700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 146 | 20231121 | 161600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 147 | 20231121 | 161500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 148 | 20231121 | 161400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 149 | 20231121 | 161300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 150 | 20231121 | 161200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 151 | 20231121 | 161100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 152 | 20231121 | 161000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 15084 |
| 153 | 20231121 | 160900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 154 | 20231121 | 160800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 155 | 20231121 | 160700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 156 | 20231121 | 160600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 157 | 20231121 | 160500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 158 | 20231121 | 160400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 159 | 20231121 | 160300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 160 | 20231121 | 160200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 161 | 20231121 | 160100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 162 | 20231121 | 160000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 163 | 20231121 | 155900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 164 | 20231121 | 155800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 165 | 20231121 | 155700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 166 | 20231121 | 155600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 167 | 20231121 | 155500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 168 | 20231121 | 155400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 169 | 20231121 | 155300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 170 | 20231121 | 155200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 171 | 20231121 | 155100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 172 | 20231121 | 155000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 173 | 20231121 | 154900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 174 | 20231121 | 154800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 175 | 20231121 | 154700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 176 | 20231121 | 154600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 177 | 20231121 | 154500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 178 | 20231121 | 154400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 179 | 20231121 | 154300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 180 | 20231121 | 154200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 181 | 20231121 | 154100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 182 | 20231121 | 154000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 15084 |
| 183 | 20231121 | 153900 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 184 | 20231121 | 153800 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 185 | 20231121 | 153700 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 186 | 20231121 | 153600 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 187 | 20231121 | 153500 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20231121 | 153400 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20231121 | 153300 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20231121 | 153200 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20231121 | 153100 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20231121 | 153000 | 7386592200 | 35150 | 35150 | 35150 | 35150 | 15084 |
| 193 | 20231121 | 152900 | 6856389600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20231121 | 152800 | 6856389600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20231121 | 152700 | 6856389600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20231121 | 152600 | 6856389600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20231121 | 152500 | 6856389600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20231121 | 152400 | 6856389600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20231121 | 152300 | 6856389600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20231121 | 152200 | 6856389600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 201 | 20231121 | 152100 | 6856389600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 202 | 20231121 | 152000 | 6856389600 | 35150 | 35150 | 35150 | 35150 | 0 |
| 203 | 20231121 | 151900 | 6856389600 | 35150 | 35150 | 35150 | 35100 | 935 |
| 204 | 20231121 | 151800 | 6823538850 | 35150 | 35150 | 35150 | 35100 | 484 |
| 205 | 20231121 | 151700 | 6806534600 | 35150 | 35150 | 35150 | 35100 | 566 |
| 206 | 20231121 | 151600 | 6786643200 | 35150 | 35150 | 35150 | 35150 | 586 |
| 207 | 20231121 | 151500 | 6766045300 | 35150 | 35100 | 35150 | 35100 | 625 |
| 208 | 20231121 | 151400 | 6744076800 | 35150 | 35100 | 35150 | 35100 | 617 |
| 209 | 20231121 | 151300 | 6722401750 | 35150 | 35150 | 35150 | 35100 | 787 |
| 210 | 20231121 | 151200 | 6694750500 | 35150 | 35150 | 35150 | 35100 | 608 |
| 211 | 20231121 | 151100 | 6673382050 | 35150 | 35150 | 35150 | 35150 | 372 |
| 212 | 20231121 | 151000 | 6660306250 | 35150 | 35150 | 35150 | 35100 | 561 |
| 213 | 20231121 | 150900 | 6640598550 | 35150 | 35150 | 35150 | 35100 | 344 |
| 214 | 20231121 | 150800 | 6628511400 | 35150 | 35100 | 35150 | 35100 | 575 |
| 215 | 20231121 | 150700 | 6608303200 | 35100 | 35150 | 35150 | 35100 | 314 |
| 216 | 20231121 | 150600 | 6597269900 | 35150 | 35150 | 35150 | 35100 | 375 |
| 217 | 20231121 | 150500 | 6584091800 | 35150 | 35150 | 35150 | 35100 | 80 |
| 218 | 20231121 | 150400 | 6581280800 | 35150 | 35100 | 35150 | 35100 | 380 |
| 219 | 20231121 | 150300 | 6567925000 | 35100 | 35100 | 35150 | 35100 | 318 |
| 220 | 20231121 | 150200 | 6556752600 | 35150 | 35150 | 35150 | 35100 | 312 |
| 221 | 20231121 | 150100 | 6545791250 | 35100 | 35150 | 35150 | 35100 | 477 |
| 222 | 20231121 | 150000 | 6529029050 | 35150 | 35150 | 35150 | 35050 | 458 |
| 223 | 20231121 | 145900 | 6512933500 | 35100 | 35100 | 35150 | 35100 | 218 |
| 224 | 20231121 | 145800 | 6505273100 | 35100 | 35100 | 35100 | 35100 | 113 |
| 225 | 20231121 | 145700 | 6501306800 | 35150 | 35150 | 35150 | 35100 | 543 |
| 226 | 20231121 | 145600 | 6482233000 | 35150 | 35100 | 35150 | 35100 | 3713 |
| 227 | 20231121 | 145500 | 6351887900 | 35100 | 35100 | 35100 | 35050 | 290 |
| 228 | 20231121 | 145400 | 6341711400 | 35100 | 35100 | 35100 | 35100 | 112 |
| 229 | 20231121 | 145300 | 6337780200 | 35100 | 35100 | 35100 | 35050 | 512 |
| 230 | 20231121 | 145200 | 6319810150 | 35050 | 35050 | 35100 | 35050 | 359 |
| 231 | 20231121 | 145100 | 6307224050 | 35050 | 35100 | 35100 | 35050 | 360 |
| 232 | 20231121 | 145000 | 6294595800 | 35100 | 35100 | 35100 | 35050 | 664 |
| 233 | 20231121 | 144900 | 6271312800 | 35050 | 35100 | 35100 | 35050 | 551 |
| 234 | 20231121 | 144800 | 6251982000 | 35100 | 35100 | 35100 | 35050 | 215 |
| 235 | 20231121 | 144700 | 6244441000 | 35100 | 35100 | 35100 | 35100 | 144 |
| 236 | 20231121 | 144600 | 6239386600 | 35050 | 35100 | 35100 | 35050 | 481 |
| 237 | 20231121 | 144500 | 6222509050 | 35100 | 35100 | 35100 | 35100 | 414 |
| 238 | 20231121 | 144400 | 6207977650 | 35100 | 35100 | 35100 | 35100 | 118 |
| 239 | 20231121 | 144300 | 6203835850 | 35100 | 35100 | 35100 | 35100 | 213 |
| 240 | 20231121 | 144200 | 6196359550 | 35050 | 35100 | 35100 | 35050 | 272 |
| 241 | 20231121 | 144100 | 6186820600 | 35100 | 35100 | 35100 | 35050 | 603 |
| 242 | 20231121 | 144000 | 6165670000 | 35100 | 35100 | 35100 | 35050 | 81 |
| 243 | 20231121 | 143900 | 6162827400 | 35100 | 35100 | 35100 | 35100 | 108 |
| 244 | 20231121 | 143800 | 6159036600 | 35100 | 35100 | 35100 | 35050 | 386 |
| 245 | 20231121 | 143700 | 6145488100 | 35100 | 35100 | 35100 | 35100 | 110 |
| 246 | 20231121 | 143600 | 6141627100 | 35100 | 35100 | 35100 | 35050 | 263 |
| 247 | 20231121 | 143500 | 6132398550 | 35100 | 35050 | 35100 | 35050 | 847 |
| 248 | 20231121 | 143400 | 6102710600 | 35050 | 35100 | 35100 | 35050 | 1221 |
| 249 | 20231121 | 143300 | 6059902150 | 35100 | 35050 | 35100 | 35050 | 154 |
| 250 | 20231121 | 143200 | 6054503850 | 35050 | 35150 | 35150 | 35050 | 1744 |
| 251 | 20231121 | 143100 | 5993334950 | 35100 | 35150 | 35150 | 35100 | 1273 |
| 252 | 20231121 | 143000 | 5948645200 | 35150 | 35150 | 35150 | 35150 | 660 |
| 253 | 20231121 | 142900 | 5925446200 | 35150 | 35150 | 35150 | 35150 | 243 |
| 254 | 20231121 | 142800 | 5916904750 | 35150 | 35100 | 35150 | 35100 | 276 |
| 255 | 20231121 | 142700 | 5907203850 | 35150 | 35150 | 35150 | 35150 | 172 |
| 256 | 20231121 | 142600 | 5901158050 | 35150 | 35150 | 35150 | 35100 | 536 |
| 257 | 20231121 | 142500 | 5882320400 | 35150 | 35150 | 35150 | 35100 | 302 |
| 258 | 20231121 | 142400 | 5871711350 | 35150 | 35150 | 35150 | 35100 | 326 |
| 259 | 20231121 | 142300 | 5860253150 | 35150 | 35150 | 35150 | 35150 | 450 |
| 260 | 20231121 | 142200 | 5844435650 | 35100 | 35150 | 35150 | 35100 | 155 |
| 261 | 20231121 | 142100 | 5838988050 | 35150 | 35100 | 35150 | 35100 | 255 |
| 262 | 20231121 | 142000 | 5830029650 | 35150 | 35150 | 35150 | 35100 | 412 |
| 263 | 20231121 | 141900 | 5815556100 | 35150 | 35150 | 35150 | 35150 | 591 |
| 264 | 20231121 | 141800 | 5794782450 | 35150 | 35150 | 35150 | 35150 | 286 |
| 265 | 20231121 | 141700 | 5784729550 | 35150 | 35150 | 35150 | 35150 | 43 |
| 266 | 20231121 | 141600 | 5783218100 | 35150 | 35150 | 35150 | 35150 | 135 |
| 267 | 20231121 | 141500 | 5778472850 | 35100 | 35150 | 35150 | 35100 | 389 |
| 268 | 20231121 | 141400 | 5764804200 | 35100 | 35150 | 35150 | 35100 | 157 |
| 269 | 20231121 | 141300 | 5759292750 | 35150 | 35150 | 35150 | 35100 | 242 |
| 270 | 20231121 | 141200 | 5750787250 | 35150 | 35150 | 35150 | 35150 | 11 |
| 271 | 20231121 | 141100 | 5750400600 | 35150 | 35150 | 35150 | 35100 | 231 |
| 272 | 20231121 | 141000 | 5742281150 | 35150 | 35150 | 35150 | 35100 | 70 |
| 273 | 20231121 | 140900 | 5739823450 | 35150 | 35150 | 35150 | 35150 | 8 |
| 274 | 20231121 | 140800 | 5739542250 | 35100 | 35150 | 35150 | 35100 | 70 |
| 275 | 20231121 | 140700 | 5737082250 | 35150 | 35150 | 35150 | 35150 | 212 |
| 276 | 20231121 | 140600 | 5729630450 | 35150 | 35100 | 35150 | 35100 | 547 |
| 277 | 20231121 | 140500 | 5710429500 | 35150 | 35200 | 35200 | 35150 | 1199 |
| 278 | 20231121 | 140400 | 5668284050 | 35200 | 35150 | 35200 | 35150 | 240 |
| 279 | 20231121 | 140300 | 5659837450 | 35200 | 35200 | 35200 | 35150 | 106 |
| 280 | 20231121 | 140200 | 5656106350 | 35200 | 35200 | 35200 | 35150 | 57 |
| 281 | 20231121 | 140100 | 5654102450 | 35150 | 35200 | 35200 | 35150 | 55 |
| 282 | 20231121 | 140000 | 5652166900 | 35200 | 35250 | 35250 | 35200 | 938 |
| 283 | 20231121 | 135900 | 5619138650 | 35250 | 35250 | 35250 | 35250 | 44 |
| 284 | 20231121 | 135800 | 5617587650 | 35250 | 35250 | 35250 | 35250 | 8 |
| 285 | 20231121 | 135700 | 5617305650 | 35200 | 35250 | 35250 | 35200 | 188 |
| 286 | 20231121 | 135600 | 5610687500 | 35200 | 35250 | 35250 | 35200 | 302 |
| 287 | 20231121 | 135500 | 5600047050 | 35250 | 35250 | 35250 | 35200 | 111 |
| 288 | 20231121 | 135400 | 5596137050 | 35250 | 35250 | 35250 | 35250 | 23 |
| 289 | 20231121 | 135300 | 5595326300 | 35250 | 35250 | 35250 | 35200 | 183 |
| 290 | 20231121 | 135200 | 5588881300 | 35250 | 35250 | 35250 | 35250 | 306 |
| 291 | 20231121 | 135100 | 5578094800 | 35250 | 35250 | 35250 | 35200 | 69 |
| 292 | 20231121 | 135000 | 5575662800 | 35250 | 35250 | 35250 | 35200 | 81 |
| 293 | 20231121 | 134900 | 5572810950 | 35250 | 35250 | 35250 | 35250 | 211 |
| 294 | 20231121 | 134800 | 5565373200 | 35250 | 35250 | 35250 | 35200 | 56 |
| 295 | 20231121 | 134700 | 5563400150 | 35250 | 35200 | 35250 | 35200 | 67 |
| 296 | 20231121 | 134600 | 5561038450 | 35250 | 35250 | 35250 | 35250 | 35 |
| 297 | 20231121 | 134500 | 5559804700 | 35250 | 35250 | 35250 | 35200 | 320 |
| 298 | 20231121 | 134400 | 5548527450 | 35250 | 35250 | 35250 | 35200 | 88 |
| 299 | 20231121 | 134300 | 5545428450 | 35250 | 35200 | 35250 | 35200 | 81 |
| 300 | 20231121 | 134200 | 5542574200 | 35200 | 35250 | 35250 | 35200 | 71 |
| 301 | 20231121 | 134100 | 5540074750 | 35250 | 35200 | 35250 | 35200 | 242 |
| 302 | 20231121 | 134000 | 5531552250 | 35200 | 35200 | 35250 | 35150 | 139 |
| 303 | 20231121 | 133900 | 5526661950 | 35200 | 35250 | 35250 | 35200 | 132 |
| 304 | 20231121 | 133800 | 5522013200 | 35150 | 35200 | 35200 | 35150 | 50 |
| 305 | 20231121 | 133700 | 5520253800 | 35250 | 35250 | 35250 | 35200 | 1776 |
| 306 | 20231121 | 133600 | 5457735300 | 35250 | 35300 | 35300 | 35200 | 1438 |
| 307 | 20231121 | 133500 | 5407046900 | 35300 | 35250 | 35300 | 35250 | 161 |
| 308 | 20231121 | 133400 | 5401366350 | 35300 | 35300 | 35300 | 35300 | 137 |
| 309 | 20231121 | 133300 | 5396530250 | 35300 | 35300 | 35300 | 35300 | 270 |
| 310 | 20231121 | 133200 | 5386999250 | 35300 | 35300 | 35300 | 35300 | 34 |
| 311 | 20231121 | 133100 | 5385799050 | 35300 | 35300 | 35300 | 35300 | 61 |
| 312 | 20231121 | 133000 | 5383645750 | 35300 | 35300 | 35300 | 35300 | 379 |
| 313 | 20231121 | 132900 | 5370267050 | 35250 | 35300 | 35300 | 35250 | 136 |
| 314 | 20231121 | 132800 | 5365470000 | 35300 | 35300 | 35300 | 35300 | 84 |
| 315 | 20231121 | 132700 | 5362504800 | 35300 | 35300 | 35300 | 35300 | 99 |
| 316 | 20231121 | 132600 | 5359010100 | 35300 | 35300 | 35300 | 35300 | 244 |
| 317 | 20231121 | 132500 | 5350396900 | 35300 | 35250 | 35300 | 35250 | 118 |
| 318 | 20231121 | 132400 | 5346235000 | 35300 | 35300 | 35300 | 35250 | 128 |
| 319 | 20231121 | 132300 | 5341720800 | 35300 | 35300 | 35300 | 35300 | 106 |
| 320 | 20231121 | 132200 | 5337979000 | 35300 | 35300 | 35300 | 35300 | 303 |
| 321 | 20231121 | 132100 | 5327283100 | 35300 | 35300 | 35300 | 35300 | 87 |
| 322 | 20231121 | 132000 | 5324212000 | 35300 | 35300 | 35300 | 35300 | 28 |
| 323 | 20231121 | 131900 | 5323223600 | 35300 | 35300 | 35300 | 35250 | 199 |
| 324 | 20231121 | 131800 | 5316201650 | 35300 | 35300 | 35300 | 35300 | 217 |
| 325 | 20231121 | 131700 | 5308541550 | 35300 | 35300 | 35300 | 35300 | 55 |
| 326 | 20231121 | 131600 | 5306600050 | 35300 | 35350 | 35350 | 35300 | 516 |
| 327 | 20231121 | 131500 | 5288384800 | 35300 | 35300 | 35350 | 35300 | 269 |
| 328 | 20231121 | 131400 | 5278877050 | 35300 | 35300 | 35350 | 35300 | 106 |
| 329 | 20231121 | 131300 | 5275133200 | 35350 | 35350 | 35350 | 35300 | 110 |
| 330 | 20231121 | 131200 | 5271244750 | 35350 | 35350 | 35350 | 35350 | 38 |
| 331 | 20231121 | 131100 | 5269901450 | 35350 | 35300 | 35350 | 35300 | 1972 |
| 332 | 20231121 | 131000 | 5200280800 | 35300 | 35300 | 35300 | 35250 | 22 |
| 333 | 20231121 | 130900 | 5199504400 | 35300 | 35300 | 35300 | 35250 | 62 |
| 334 | 20231121 | 130800 | 5197318550 | 35300 | 35300 | 35300 | 35300 | 1517 |
| 335 | 20231121 | 130700 | 5143768450 | 35350 | 35350 | 35350 | 35300 | 534 |
| 336 | 20231121 | 130600 | 5124902950 | 35300 | 35350 | 35350 | 35300 | 79 |
| 337 | 20231121 | 130500 | 5122110400 | 35350 | 35350 | 35350 | 35350 | 299 |
| 338 | 20231121 | 130400 | 5111540750 | 35350 | 35350 | 35350 | 35300 | 82 |
| 339 | 20231121 | 130300 | 5108645500 | 35350 | 35350 | 35350 | 35350 | 189 |
| 340 | 20231121 | 130200 | 5101964350 | 35350 | 35350 | 35350 | 35300 | 137 |
| 341 | 20231121 | 130100 | 5097122900 | 35300 | 35300 | 35350 | 35300 | 360 |
| 342 | 20231121 | 130000 | 5084410150 | 35300 | 35350 | 35350 | 35300 | 116 |
| 343 | 20231121 | 125900 | 5080310050 | 35350 | 35350 | 35350 | 35300 | 213 |
| 344 | 20231121 | 125800 | 5072783250 | 35300 | 35350 | 35350 | 35300 | 53 |
| 345 | 20231121 | 125700 | 5070910150 | 35350 | 35350 | 35350 | 35350 | 9 |
| 346 | 20231121 | 125600 | 5070592000 | 35350 | 35350 | 35400 | 35300 | 833 |
| 347 | 20231121 | 125500 | 5041138450 | 35350 | 35400 | 35400 | 35350 | 192 |
| 348 | 20231121 | 125400 | 5034350450 | 35350 | 35400 | 35400 | 35350 | 1272 |
| 349 | 20231121 | 125300 | 4989384650 | 35400 | 35400 | 35400 | 35350 | 379 |
| 350 | 20231121 | 125200 | 4975977000 | 35400 | 35400 | 35400 | 35350 | 520 |
| 351 | 20231121 | 125100 | 4957572400 | 35350 | 35350 | 35400 | 35350 | 925 |
| 352 | 20231121 | 125000 | 4924868750 | 35350 | 35350 | 35350 | 35350 | 279 |
| 353 | 20231121 | 124900 | 4915006100 | 35350 | 35300 | 35350 | 35300 | 193 |
| 354 | 20231121 | 124800 | 4908192550 | 35300 | 35300 | 35350 | 35250 | 6151 |
| 355 | 20231121 | 124700 | 4691044000 | 35300 | 35250 | 35300 | 35250 | 432 |
| 356 | 20231121 | 124600 | 4675813300 | 35300 | 35250 | 35300 | 35250 | 668 |
| 357 | 20231121 | 124500 | 4652264600 | 35250 | 35300 | 35300 | 35250 | 564 |
| 358 | 20231121 | 124400 | 4632383100 | 35300 | 35300 | 35300 | 35300 | 273 |
| 359 | 20231121 | 124300 | 4622746200 | 35300 | 35300 | 35300 | 35250 | 152 |
| 360 | 20231121 | 124200 | 4617384350 | 35250 | 35300 | 35300 | 35250 | 56 |
| 361 | 20231121 | 124100 | 4615409050 | 35300 | 35300 | 35300 | 35250 | 251 |
| 362 | 20231121 | 124000 | 4606551950 | 35300 | 35250 | 35300 | 35250 | 161 |
| 363 | 20231121 | 123900 | 4600876250 | 35300 | 35300 | 35300 | 35250 | 90 |
| 364 | 20231121 | 123800 | 4597702800 | 35300 | 35250 | 35300 | 35250 | 281 |
| 365 | 20231121 | 123700 | 4587797100 | 35300 | 35250 | 35300 | 35250 | 396 |
| 366 | 20231121 | 123600 | 4573826750 | 35300 | 35250 | 35300 | 35250 | 685 |
| 367 | 20231121 | 123500 | 4549678500 | 35250 | 35250 | 35250 | 35250 | 80 |
| 368 | 20231121 | 123400 | 4546858500 | 35250 | 35250 | 35250 | 35200 | 60 |
| 369 | 20231121 | 123300 | 4544744450 | 35250 | 35200 | 35250 | 35200 | 455 |
| 370 | 20231121 | 123200 | 4528718450 | 35200 | 35250 | 35250 | 35200 | 11 |
| 371 | 20231121 | 123100 | 4528331100 | 35250 | 35250 | 35250 | 35250 | 39 |
| 372 | 20231121 | 123000 | 4526956350 | 35250 | 35250 | 35250 | 35250 | 66 |
| 373 | 20231121 | 122900 | 4524629850 | 35250 | 35300 | 35300 | 35200 | 1080 |
| 374 | 20231121 | 122800 | 4486563450 | 35250 | 35300 | 35300 | 35250 | 96 |
| 375 | 20231121 | 122700 | 4483177700 | 35250 | 35300 | 35300 | 35250 | 147 |
| 376 | 20231121 | 122600 | 4477991500 | 35300 | 35300 | 35300 | 35250 | 178 |
| 377 | 20231121 | 122500 | 4471711800 | 35300 | 35250 | 35300 | 35250 | 159 |
| 378 | 20231121 | 122400 | 4466099200 | 35300 | 35300 | 35300 | 35300 | 70 |
| 379 | 20231121 | 122300 | 4463628200 | 35250 | 35250 | 35300 | 35250 | 6315 |
| 380 | 20231121 | 122200 | 4240967600 | 35250 | 35250 | 35250 | 35200 | 227 |
| 381 | 20231121 | 122100 | 4232966700 | 35250 | 35250 | 35250 | 35200 | 89 |
| 382 | 20231121 | 122000 | 4229830200 | 35250 | 35200 | 35250 | 35200 | 55 |
| 383 | 20231121 | 121900 | 4227892700 | 35200 | 35250 | 35250 | 35200 | 76 |
| 384 | 20231121 | 121800 | 4225215100 | 35200 | 35250 | 35250 | 35200 | 358 |
| 385 | 20231121 | 121700 | 4212603900 | 35250 | 35250 | 35250 | 35250 | 24 |
| 386 | 20231121 | 121600 | 4211757900 | 35200 | 35200 | 35200 | 35200 | 35 |
| 387 | 20231121 | 121500 | 4210525900 | 35250 | 35250 | 35250 | 35250 | 35 |
| 388 | 20231121 | 121400 | 4209292150 | 35200 | 35200 | 35250 | 35200 | 541 |
| 389 | 20231121 | 121300 | 4190236600 | 35250 | 35250 | 35250 | 35200 | 157 |
| 390 | 20231121 | 121200 | 4184707100 | 35200 | 35250 | 35250 | 35200 | 75 |
| 391 | 20231121 | 121100 | 4182065850 | 35250 | 35200 | 35250 | 35200 | 297 |
| 392 | 20231121 | 121000 | 4171609400 | 35250 | 35250 | 35250 | 35200 | 264 |
| 393 | 20231121 | 120900 | 4162305300 | 35250 | 35250 | 35250 | 35200 | 115 |
| 394 | 20231121 | 120800 | 4158252550 | 35250 | 35200 | 35250 | 35200 | 156 |
| 395 | 20231121 | 120700 | 4152758050 | 35200 | 35200 | 35250 | 35150 | 1022 |
| 396 | 20231121 | 120600 | 4116783650 | 35200 | 35200 | 35200 | 35200 | 43 |
| 397 | 20231121 | 120500 | 4115270050 | 35200 | 35150 | 35200 | 35150 | 26 |
| 398 | 20231121 | 120400 | 4114355200 | 35150 | 35150 | 35200 | 35100 | 889 |
| 399 | 20231121 | 120300 | 4083105100 | 35200 | 35150 | 35200 | 35150 | 329 |
| 400 | 20231121 | 120200 | 4071528750 | 35150 | 35200 | 35200 | 35150 | 230 |
| 401 | 20231121 | 120100 | 4063436500 | 35200 | 35200 | 35200 | 35200 | 43 |
| 402 | 20231121 | 120000 | 4061922900 | 35200 | 35150 | 35200 | 35150 | 144 |
| 403 | 20231121 | 115900 | 4056860000 | 35150 | 35150 | 35200 | 35150 | 280 |
| 404 | 20231121 | 115800 | 4047005350 | 35150 | 35200 | 35200 | 35150 | 188 |
| 405 | 20231121 | 115700 | 4040396450 | 35150 | 35150 | 35200 | 35150 | 147 |
| 406 | 20231121 | 115600 | 4035227650 | 35200 | 35200 | 35200 | 35150 | 43 |
| 407 | 20231121 | 115500 | 4033714400 | 35200 | 35200 | 35200 | 35150 | 203 |
| 408 | 20231121 | 115400 | 4026569700 | 35150 | 35200 | 35200 | 35150 | 334 |
| 409 | 20231121 | 115300 | 4014814600 | 35200 | 35200 | 35250 | 35200 | 89 |
| 410 | 20231121 | 115200 | 4011680700 | 35200 | 35200 | 35200 | 35200 | 260 |
| 411 | 20231121 | 115100 | 4002528700 | 35200 | 35250 | 35250 | 35150 | 501 |
| 412 | 20231121 | 115000 | 3984893650 | 35200 | 35250 | 35250 | 35200 | 405 |
| 413 | 20231121 | 114900 | 3970620450 | 35200 | 35200 | 35250 | 35200 | 962 |
| 414 | 20231121 | 114800 | 3936757700 | 35200 | 35150 | 35200 | 35050 | 5669 |
| 415 | 20231121 | 114700 | 3737332400 | 35150 | 35150 | 35150 | 35100 | 413 |
| 416 | 20231121 | 114600 | 3722817350 | 35150 | 35150 | 35200 | 35100 | 342 |
| 417 | 20231121 | 114500 | 3710797600 | 35200 | 35200 | 35200 | 35150 | 143 |
| 418 | 20231121 | 114400 | 3705768200 | 35150 | 35150 | 35200 | 35150 | 339 |
| 419 | 20231121 | 114300 | 3693842300 | 35150 | 35200 | 35200 | 35150 | 118 |
| 420 | 20231121 | 114200 | 3689693800 | 35200 | 35200 | 35200 | 35100 | 140 |
| 421 | 20231121 | 114100 | 3684773400 | 35100 | 35150 | 35200 | 35100 | 633 |
| 422 | 20231121 | 114000 | 3662510050 | 35100 | 35150 | 35200 | 35100 | 220 |
| 423 | 20231121 | 113900 | 3654774950 | 35200 | 35150 | 35200 | 35100 | 647 |
| 424 | 20231121 | 113800 | 3632046400 | 35150 | 35150 | 35200 | 35150 | 419 |
| 425 | 20231121 | 113700 | 3617317900 | 35200 | 35150 | 35200 | 35100 | 3849 |
| 426 | 20231121 | 113600 | 3482022850 | 35150 | 35100 | 35150 | 35100 | 395 |
| 427 | 20231121 | 113500 | 3468146200 | 35100 | 35150 | 35150 | 35100 | 59 |
| 428 | 20231121 | 113400 | 3466072600 | 35100 | 35100 | 35150 | 35100 | 77 |
| 429 | 20231121 | 113300 | 3463368650 | 35100 | 35150 | 35150 | 35100 | 157 |
| 430 | 20231121 | 113200 | 3457850950 | 35100 | 35150 | 35150 | 35050 | 1324 |
| 431 | 20231121 | 113100 | 3411395600 | 35150 | 35150 | 35150 | 35100 | 66 |
| 432 | 20231121 | 113000 | 3409076400 | 35100 | 35150 | 35150 | 35100 | 99 |
| 433 | 20231121 | 112900 | 3405599850 | 35150 | 35100 | 35150 | 35100 | 347 |
| 434 | 20231121 | 112800 | 3393405850 | 35100 | 35100 | 35150 | 35100 | 152 |
| 435 | 20231121 | 112700 | 3388066800 | 35150 | 35100 | 35150 | 35100 | 117 |
| 436 | 20231121 | 112600 | 3383958800 | 35100 | 35100 | 35150 | 35100 | 124 |
| 437 | 20231121 | 112500 | 3379603050 | 35100 | 35150 | 35150 | 35100 | 319 |
| 438 | 20231121 | 112400 | 3368393300 | 35100 | 35100 | 35150 | 35100 | 46 |
| 439 | 20231121 | 112300 | 3366777850 | 35150 | 35100 | 35150 | 35100 | 106 |
| 440 | 20231121 | 112200 | 3363054600 | 35100 | 35100 | 35150 | 35100 | 188 |
| 441 | 20231121 | 112100 | 3356452100 | 35100 | 35150 | 35150 | 35100 | 327 |
| 442 | 20231121 | 112000 | 3344959850 | 35150 | 35100 | 35150 | 35100 | 95 |
| 443 | 20231121 | 111900 | 3341623900 | 35100 | 35100 | 35150 | 35100 | 233 |
| 444 | 20231121 | 111800 | 3333441450 | 35100 | 35150 | 35150 | 35100 | 303 |
| 445 | 20231121 | 111700 | 3322797850 | 35100 | 35150 | 35150 | 35100 | 269 |
| 446 | 20231121 | 111600 | 3313352700 | 35100 | 35150 | 35150 | 35100 | 264 |
| 447 | 20231121 | 111500 | 3304080950 | 35150 | 35100 | 35150 | 35100 | 65 |
| 448 | 20231121 | 111400 | 3301796750 | 35150 | 35150 | 35150 | 35100 | 301 |
| 449 | 20231121 | 111300 | 3291216750 | 35150 | 35100 | 35150 | 35100 | 22 |
| 450 | 20231121 | 111200 | 3290443650 | 35150 | 35150 | 35150 | 35100 | 29 |
| 451 | 20231121 | 111100 | 3289424400 | 35100 | 35150 | 35150 | 35100 | 108 |
| 452 | 20231121 | 111000 | 3285631200 | 35100 | 35150 | 35150 | 35100 | 236 |
| 453 | 20231121 | 110900 | 3277335900 | 35150 | 35150 | 35200 | 35100 | 913 |
| 454 | 20231121 | 110800 | 3245243550 | 35200 | 35200 | 35200 | 35150 | 119 |
| 455 | 20231121 | 110700 | 3241056300 | 35150 | 35150 | 35200 | 35150 | 316 |
| 456 | 20231121 | 110600 | 3229946250 | 35200 | 35200 | 35200 | 35150 | 397 |
| 457 | 20231121 | 110500 | 3215977350 | 35150 | 35200 | 35200 | 35150 | 48 |
| 458 | 20231121 | 110400 | 3214288500 | 35200 | 35200 | 35200 | 35150 | 39 |
| 459 | 20231121 | 110300 | 3212916500 | 35150 | 35200 | 35200 | 35150 | 29 |
| 460 | 20231121 | 110200 | 3211895850 | 35200 | 35150 | 35200 | 35150 | 1148 |
| 461 | 20231121 | 110100 | 3171525400 | 35100 | 35100 | 35150 | 35100 | 239 |
| 462 | 20231121 | 110000 | 3163128500 | 35150 | 35100 | 35150 | 35100 | 37 |
| 463 | 20231121 | 105900 | 3161828350 | 35100 | 35150 | 35150 | 35100 | 1371 |
| 464 | 20231121 | 105800 | 3113643600 | 35150 | 35150 | 35150 | 35100 | 32 |
| 465 | 20231121 | 105700 | 3112518950 | 35100 | 35150 | 35150 | 35100 | 20 |
| 466 | 20231121 | 105600 | 3111816200 | 35100 | 35150 | 35150 | 35100 | 613 |
| 467 | 20231121 | 105500 | 3090278600 | 35150 | 35150 | 35150 | 35150 | 980 |
| 468 | 20231121 | 105400 | 3055831600 | 35150 | 35150 | 35150 | 35100 | 33 |
| 469 | 20231121 | 105300 | 3054672050 | 35150 | 35100 | 35150 | 35100 | 356 |
| 470 | 20231121 | 105200 | 3042166900 | 35100 | 35150 | 35150 | 35100 | 23 |
| 471 | 20231121 | 105100 | 3041358800 | 35150 | 35150 | 35150 | 35100 | 340 |
| 472 | 20231121 | 105000 | 3029412100 | 35100 | 35150 | 35150 | 35100 | 39 |
| 473 | 20231121 | 104900 | 3028041550 | 35150 | 35100 | 35150 | 35100 | 35 |
| 474 | 20231121 | 104800 | 3026811650 | 35150 | 35150 | 35150 | 35150 | 28 |
| 475 | 20231121 | 104700 | 3025827450 | 35150 | 35150 | 35150 | 35100 | 2368 |
| 476 | 20231121 | 104600 | 2942592500 | 35150 | 35150 | 35150 | 35100 | 91 |
| 477 | 20231121 | 104500 | 2939397000 | 35100 | 35150 | 35150 | 35100 | 342 |
| 478 | 20231121 | 104400 | 2927376000 | 35150 | 35150 | 35150 | 35100 | 1266 |
| 479 | 20231121 | 104300 | 2882878350 | 35100 | 35100 | 35150 | 35100 | 47 |
| 480 | 20231121 | 104200 | 2881228400 | 35100 | 35100 | 35100 | 35100 | 54 |
| 481 | 20231121 | 104100 | 2879333000 | 35100 | 35100 | 35150 | 35100 | 115 |
| 482 | 20231121 | 104000 | 2875296450 | 35100 | 35150 | 35150 | 35100 | 225 |
| 483 | 20231121 | 103900 | 2867391550 | 35100 | 35100 | 35100 | 35100 | 924 |
| 484 | 20231121 | 103800 | 2834959150 | 35100 | 35150 | 35150 | 35100 | 46 |
| 485 | 20231121 | 103700 | 2833342950 | 35150 | 35150 | 35150 | 35100 | 23 |
| 486 | 20231121 | 103600 | 2832535000 | 35150 | 35100 | 35150 | 35100 | 331 |
| 487 | 20231121 | 103500 | 2820907650 | 35100 | 35150 | 35150 | 35100 | 29 |
| 488 | 20231121 | 103400 | 2819889700 | 35100 | 35100 | 35100 | 35100 | 52 |
| 489 | 20231121 | 103300 | 2818064500 | 35100 | 35100 | 35150 | 35100 | 137 |
| 490 | 20231121 | 103200 | 2813254400 | 35150 | 35100 | 35150 | 35100 | 122 |
| 491 | 20231121 | 103100 | 2808971800 | 35150 | 35100 | 35150 | 35100 | 34 |
| 492 | 20231121 | 103000 | 2807778300 | 35100 | 35150 | 35150 | 35100 | 144 |
| 493 | 20231121 | 102900 | 2802723850 | 35100 | 35150 | 35150 | 35100 | 70 |
| 494 | 20231121 | 102800 | 2800265300 | 35100 | 35100 | 35150 | 35100 | 118 |
| 495 | 20231121 | 102700 | 2796123450 | 35100 | 35100 | 35100 | 35100 | 109 |
| 496 | 20231121 | 102600 | 2792297550 | 35100 | 35150 | 35150 | 35100 | 110 |
| 497 | 20231121 | 102500 | 2788436300 | 35100 | 35100 | 35150 | 35100 | 194 |
| 498 | 20231121 | 102400 | 2781626600 | 35100 | 35100 | 35100 | 35100 | 56 |
| 499 | 20231121 | 102300 | 2779661000 | 35100 | 35100 | 35150 | 35100 | 316 |
| 500 | 20231121 | 102200 | 2768569350 | 35100 | 35100 | 35100 | 35100 | 304 |
| 501 | 20231121 | 102100 | 2757898950 | 35100 | 35100 | 35150 | 35100 | 48 |
| 502 | 20231121 | 102000 | 2756214100 | 35100 | 35100 | 35150 | 35100 | 104 |
| 503 | 20231121 | 101900 | 2752563450 | 35100 | 35100 | 35100 | 35100 | 307 |
| 504 | 20231121 | 101800 | 2741787750 | 35100 | 35100 | 35150 | 35100 | 722 |
| 505 | 20231121 | 101700 | 2716444150 | 35100 | 35150 | 35150 | 35100 | 22 |
| 506 | 20231121 | 101600 | 2715671900 | 35100 | 35100 | 35100 | 35100 | 35 |
| 507 | 20231121 | 101500 | 2714443400 | 35100 | 35150 | 35150 | 35100 | 72 |
| 508 | 20231121 | 101400 | 2711916050 | 35100 | 35150 | 35150 | 35100 | 6 |
| 509 | 20231121 | 101300 | 2711705250 | 35150 | 35150 | 35150 | 35150 | 15 |
| 510 | 20231121 | 101200 | 2711178000 | 35150 | 35150 | 35200 | 35150 | 1308 |
| 511 | 20231121 | 101100 | 2665200400 | 35150 | 35150 | 35200 | 35150 | 84 |
| 512 | 20231121 | 101000 | 2662246300 | 35150 | 35150 | 35200 | 35150 | 305 |
| 513 | 20231121 | 100900 | 2651523500 | 35200 | 35200 | 35200 | 35150 | 476 |
| 514 | 20231121 | 100800 | 2634775800 | 35200 | 35200 | 35200 | 35200 | 76 |
| 515 | 20231121 | 100700 | 2632100600 | 35200 | 35200 | 35200 | 35150 | 256 |
| 516 | 20231121 | 100600 | 2623089550 | 35150 | 35200 | 35200 | 35150 | 1706 |
| 517 | 20231121 | 100500 | 2563040650 | 35200 | 35150 | 35200 | 35150 | 114 |
| 518 | 20231121 | 100400 | 2559032100 | 35150 | 35100 | 35200 | 35100 | 3268 |
| 519 | 20231121 | 100300 | 2444174100 | 35150 | 35100 | 35150 | 35100 | 21 |
| 520 | 20231121 | 100200 | 2443436900 | 35100 | 35150 | 35150 | 35100 | 16 |
| 521 | 20231121 | 100100 | 2442874550 | 35100 | 35100 | 35150 | 35050 | 263 |
| 522 | 20231121 | 100000 | 2433642950 | 35100 | 35100 | 35150 | 35100 | 165 |
| 523 | 20231121 | 095900 | 2427851400 | 35150 | 35100 | 35150 | 35100 | 74 |
| 524 | 20231121 | 095800 | 2425251750 | 35150 | 35100 | 35150 | 35100 | 57 |
| 525 | 20231121 | 095700 | 2423250400 | 35100 | 35150 | 35150 | 35100 | 68 |
| 526 | 20231121 | 095600 | 2420862650 | 35150 | 35100 | 35150 | 35100 | 11 |
| 527 | 20231121 | 095500 | 2420476100 | 35150 | 35150 | 35200 | 35100 | 488 |
| 528 | 20231121 | 095400 | 2403324350 | 35150 | 35200 | 35200 | 35150 | 101 |
| 529 | 20231121 | 095300 | 2399770700 | 35150 | 35200 | 35250 | 35100 | 2138 |
| 530 | 20231121 | 095200 | 2324569850 | 35200 | 35100 | 35250 | 35100 | 9643 |
| 531 | 20231121 | 095100 | 1985384800 | 35150 | 35050 | 35150 | 35050 | 3929 |
| 532 | 20231121 | 095000 | 1847472150 | 35100 | 35000 | 35100 | 35000 | 1326 |
| 533 | 20231121 | 094900 | 1800999050 | 35000 | 35050 | 35050 | 35000 | 127 |
| 534 | 20231121 | 094800 | 1796553200 | 35000 | 35000 | 35050 | 35000 | 125 |
| 535 | 20231121 | 094700 | 1792177950 | 35000 | 35000 | 35050 | 35000 | 128 |
| 536 | 20231121 | 094600 | 1787696700 | 35050 | 35000 | 35050 | 35000 | 90 |
| 537 | 20231121 | 094500 | 1784544450 | 35000 | 35050 | 35050 | 35000 | 57 |
| 538 | 20231121 | 094400 | 1782546800 | 35050 | 35050 | 35050 | 35000 | 170 |
| 539 | 20231121 | 094300 | 1776595900 | 35000 | 35000 | 35050 | 35000 | 133 |
| 540 | 20231121 | 094200 | 1771939950 | 35000 | 35050 | 35100 | 35000 | 328 |
| 541 | 20231121 | 094100 | 1760443400 | 35050 | 35050 | 35050 | 35050 | 109 |
| 542 | 20231121 | 094000 | 1756622950 | 35100 | 35050 | 35100 | 35050 | 5269 |
| 543 | 20231121 | 093900 | 1571941000 | 35050 | 35100 | 35100 | 35050 | 82 |
| 544 | 20231121 | 093800 | 1569066150 | 35050 | 35150 | 35150 | 35050 | 1410 |
| 545 | 20231121 | 093700 | 1519576650 | 35150 | 35150 | 35150 | 35100 | 161 |
| 546 | 20231121 | 093600 | 1513921200 | 35150 | 35100 | 35150 | 35100 | 95 |
| 547 | 20231121 | 093500 | 1510585600 | 35100 | 35150 | 35150 | 35100 | 166 |
| 548 | 20231121 | 093400 | 1504754150 | 35100 | 35150 | 35150 | 35100 | 320 |
| 549 | 20231121 | 093300 | 1493520150 | 35150 | 35100 | 35150 | 35100 | 350 |
| 550 | 20231121 | 093200 | 1481232900 | 35100 | 35150 | 35150 | 35100 | 134 |
| 551 | 20231121 | 093100 | 1476525950 | 35150 | 35100 | 35150 | 35050 | 1758 |
| 552 | 20231121 | 093000 | 1414802550 | 35050 | 35050 | 35100 | 35050 | 478 |
| 553 | 20231121 | 092900 | 1398045650 | 35100 | 35050 | 35100 | 35050 | 274 |
| 554 | 20231121 | 092800 | 1388438450 | 35100 | 35050 | 35100 | 35050 | 282 |
| 555 | 20231121 | 092700 | 1378547100 | 35050 | 35050 | 35100 | 35050 | 477 |
| 556 | 20231121 | 092600 | 1361827450 | 35100 | 35150 | 35150 | 35050 | 1130 |
| 557 | 20231121 | 092500 | 1322157350 | 35150 | 35150 | 35150 | 35100 | 197 |
| 558 | 20231121 | 092400 | 1315239900 | 35150 | 35050 | 35200 | 35050 | 6614 |
| 559 | 20231121 | 092300 | 1083090100 | 35100 | 35100 | 35100 | 35050 | 2382 |
| 560 | 20231121 | 092200 | 999597600 | 35100 | 35100 | 35100 | 35100 | 65 |
| 561 | 20231121 | 092100 | 997316100 | 35100 | 35100 | 35150 | 35050 | 1220 |
| 562 | 20231121 | 092000 | 954494150 | 35100 | 35100 | 35150 | 35050 | 276 |
| 563 | 20231121 | 091900 | 944808300 | 35150 | 35150 | 35200 | 35100 | 1227 |
| 564 | 20231121 | 091800 | 901685250 | 35150 | 35100 | 35150 | 35050 | 910 |
| 565 | 20231121 | 091700 | 869741400 | 35100 | 35150 | 35150 | 35050 | 157 |
| 566 | 20231121 | 091600 | 864227700 | 35150 | 35150 | 35200 | 35150 | 311 |
| 567 | 20231121 | 091500 | 853295100 | 35150 | 35200 | 35200 | 35150 | 41 |
| 568 | 20231121 | 091400 | 851853100 | 35150 | 35100 | 35200 | 35050 | 4335 |
| 569 | 20231121 | 091300 | 699605850 | 35100 | 35050 | 35100 | 35050 | 869 |
| 570 | 20231121 | 091200 | 669146650 | 35050 | 35050 | 35100 | 35050 | 362 |
| 571 | 20231121 | 091100 | 656457450 | 35050 | 34900 | 35100 | 34900 | 3846 |
| 572 | 20231121 | 091000 | 521845400 | 34950 | 34900 | 34950 | 34900 | 1045 |
| 573 | 20231121 | 090900 | 485351050 | 34950 | 34950 | 34950 | 34900 | 251 |
| 574 | 20231121 | 090800 | 476588800 | 34950 | 35000 | 35000 | 34900 | 1210 |
| 575 | 20231121 | 090700 | 434301900 | 35000 | 35000 | 35000 | 35000 | 146 |
| 576 | 20231121 | 090600 | 429191900 | 35050 | 35000 | 35050 | 34950 | 983 |
| 577 | 20231121 | 090500 | 394787300 | 35000 | 35050 | 35100 | 35000 | 1221 |
| 578 | 20231121 | 090400 | 351992650 | 35050 | 35150 | 35150 | 35050 | 1289 |
| 579 | 20231121 | 090300 | 306745650 | 35150 | 35150 | 35150 | 35100 | 1543 |
| 580 | 20231121 | 090200 | 252517450 | 35100 | 35100 | 35200 | 35050 | 1027 |
| 581 | 20231121 | 090100 | 216475800 | 35050 | 34950 | 35100 | 34850 | 4042 |
| 582 | 20231121 | 090000 | 75110650 | 34950 | 35050 | 35050 | 34800 | 2147 |