30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 3821 |
| 3 | 20231122 | 183100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20231122 | 183000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20231122 | 182900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20231122 | 182800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20231122 | 182700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20231122 | 182600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20231122 | 182500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20231122 | 182400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20231122 | 182300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20231122 | 182200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20231122 | 182100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20231122 | 182000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20231122 | 181900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20231122 | 181800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20231122 | 181700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20231122 | 181600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20231122 | 181500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20231122 | 181400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20231122 | 181300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20231122 | 181200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20231122 | 181100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20231122 | 181000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20231122 | 180900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20231122 | 180800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20231122 | 180700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20231122 | 180600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20231122 | 180500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20231122 | 180400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20231122 | 180300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20231122 | 180200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 3821 |
| 33 | 20231122 | 180100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20231122 | 180000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20231122 | 175900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20231122 | 175800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20231122 | 175700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20231122 | 175600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20231122 | 175500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20231122 | 175400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20231122 | 175300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20231122 | 175200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20231122 | 175100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20231122 | 175000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20231122 | 174900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20231122 | 174800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20231122 | 174700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20231122 | 174600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20231122 | 174500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20231122 | 174400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20231122 | 174300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20231122 | 174200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20231122 | 174100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20231122 | 174000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20231122 | 173900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20231122 | 173800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20231122 | 173700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20231122 | 173600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20231122 | 173500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20231122 | 173400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20231122 | 173300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20231122 | 173200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 3821 |
| 63 | 20231122 | 173100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20231122 | 173000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20231122 | 172900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20231122 | 172800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20231122 | 172700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20231122 | 172600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20231122 | 172500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20231122 | 172400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20231122 | 172300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20231122 | 172200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20231122 | 172100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20231122 | 172000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20231122 | 171900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20231122 | 171800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20231122 | 171700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20231122 | 171600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20231122 | 171500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20231122 | 171400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20231122 | 171300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20231122 | 171200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20231122 | 171100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20231122 | 171000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20231122 | 170900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20231122 | 170800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20231122 | 170700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20231122 | 170600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20231122 | 170500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20231122 | 170400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20231122 | 170300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20231122 | 170200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 3821 |
| 93 | 20231122 | 170100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20231122 | 170000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20231122 | 165900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20231122 | 165800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20231122 | 165700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20231122 | 165600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20231122 | 165500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20231122 | 165400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20231122 | 165300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20231122 | 165200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20231122 | 165100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20231122 | 165000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20231122 | 164900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20231122 | 164800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20231122 | 164700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20231122 | 164600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20231122 | 164500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20231122 | 164400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20231122 | 164300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20231122 | 164200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20231122 | 164100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20231122 | 164000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20231122 | 163900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20231122 | 163800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20231122 | 163700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20231122 | 163600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20231122 | 163500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20231122 | 163400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20231122 | 163300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20231122 | 163200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 3821 |
| 123 | 20231122 | 163100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20231122 | 163000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20231122 | 162900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20231122 | 162800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20231122 | 162700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20231122 | 162600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20231122 | 162500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20231122 | 162400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20231122 | 162300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20231122 | 162200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20231122 | 162100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20231122 | 162000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20231122 | 161900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20231122 | 161800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20231122 | 161700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20231122 | 161600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20231122 | 161500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20231122 | 161400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20231122 | 161300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20231122 | 161200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20231122 | 161100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20231122 | 161000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20231122 | 160900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20231122 | 160800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20231122 | 160700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20231122 | 160600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20231122 | 160500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20231122 | 160400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20231122 | 160300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20231122 | 160200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 3821 |
| 153 | 20231122 | 160100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20231122 | 160000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20231122 | 155900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20231122 | 155800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20231122 | 155700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20231122 | 155600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20231122 | 155500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20231122 | 155400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20231122 | 155300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20231122 | 155200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20231122 | 155100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20231122 | 155000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20231122 | 154900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20231122 | 154800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20231122 | 154700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20231122 | 154600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20231122 | 154500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20231122 | 154400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20231122 | 154300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20231122 | 154200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20231122 | 154100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20231122 | 154000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20231122 | 153900 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20231122 | 153800 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20231122 | 153700 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20231122 | 153600 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20231122 | 153500 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20231122 | 153400 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20231122 | 153300 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20231122 | 153200 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 3821 |
| 183 | 20231122 | 153100 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20231122 | 153000 | 5321189050 | 25650 | 25650 | 25650 | 25650 | 3821 |
| 185 | 20231122 | 152900 | 5223180400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20231122 | 152800 | 5223180400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20231122 | 152700 | 5223180400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20231122 | 152600 | 5223180400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20231122 | 152500 | 5223180400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20231122 | 152400 | 5223180400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20231122 | 152300 | 5223180400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20231122 | 152200 | 5223180400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20231122 | 152100 | 5223180400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20231122 | 152000 | 5223180400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20231122 | 151900 | 5223180400 | 25650 | 25550 | 25650 | 25550 | 556 |
| 196 | 20231122 | 151800 | 5208928650 | 25600 | 25600 | 25600 | 25550 | 147 |
| 197 | 20231122 | 151700 | 5205166950 | 25600 | 25600 | 25600 | 25550 | 278 |
| 198 | 20231122 | 151600 | 5198052900 | 25600 | 25600 | 25600 | 25550 | 618 |
| 199 | 20231122 | 151500 | 5182235100 | 25550 | 25550 | 25600 | 25550 | 265 |
| 200 | 20231122 | 151400 | 5175459350 | 25550 | 25550 | 25600 | 25550 | 250 |
| 201 | 20231122 | 151300 | 5169061450 | 25550 | 25550 | 25600 | 25550 | 887 |
| 202 | 20231122 | 151200 | 5146371050 | 25550 | 25550 | 25600 | 25550 | 90 |
| 203 | 20231122 | 151100 | 5144071100 | 25550 | 25600 | 25650 | 25550 | 1454 |
| 204 | 20231122 | 151000 | 5106822950 | 25600 | 25600 | 25650 | 25600 | 499 |
| 205 | 20231122 | 150900 | 5094027000 | 25600 | 25600 | 25650 | 25600 | 1324 |
| 206 | 20231122 | 150800 | 5060119400 | 25600 | 25600 | 25650 | 25600 | 573 |
| 207 | 20231122 | 150700 | 5045424900 | 25600 | 25650 | 25650 | 25600 | 221 |
| 208 | 20231122 | 150600 | 5039758100 | 25650 | 25700 | 25700 | 25650 | 1476 |
| 209 | 20231122 | 150500 | 5001888200 | 25650 | 25650 | 25700 | 25650 | 647 |
| 210 | 20231122 | 150400 | 4985277200 | 25650 | 25650 | 25700 | 25650 | 435 |
| 211 | 20231122 | 150300 | 4974104050 | 25650 | 25650 | 25700 | 25650 | 298 |
| 212 | 20231122 | 150200 | 4966450100 | 25700 | 25650 | 25700 | 25650 | 356 |
| 213 | 20231122 | 150100 | 4957303300 | 25650 | 25650 | 25700 | 25650 | 68 |
| 214 | 20231122 | 150000 | 4955558600 | 25650 | 25700 | 25750 | 25650 | 973 |
| 215 | 20231122 | 145900 | 4930554150 | 25700 | 25700 | 25750 | 25700 | 1163 |
| 216 | 20231122 | 145800 | 4900664900 | 25650 | 25700 | 25700 | 25650 | 439 |
| 217 | 20231122 | 145700 | 4889385150 | 25650 | 25650 | 25650 | 25650 | 35 |
| 218 | 20231122 | 145600 | 4888487400 | 25700 | 25700 | 25700 | 25650 | 633 |
| 219 | 20231122 | 145500 | 4872222800 | 25700 | 25700 | 25700 | 25650 | 412 |
| 220 | 20231122 | 145400 | 4861634450 | 25650 | 25650 | 25700 | 25650 | 245 |
| 221 | 20231122 | 145300 | 4855339750 | 25700 | 25650 | 25700 | 25650 | 205 |
| 222 | 20231122 | 145200 | 4850076500 | 25700 | 25700 | 25700 | 25650 | 217 |
| 223 | 20231122 | 145100 | 4844499950 | 25700 | 25700 | 25750 | 25700 | 741 |
| 224 | 20231122 | 145000 | 4825456200 | 25700 | 25700 | 25700 | 25650 | 1499 |
| 225 | 20231122 | 144900 | 4786932150 | 25650 | 25700 | 25700 | 25650 | 960 |
| 226 | 20231122 | 144800 | 4762289000 | 25700 | 25700 | 25700 | 25650 | 377 |
| 227 | 20231122 | 144700 | 4752601850 | 25700 | 25700 | 25700 | 25650 | 222 |
| 228 | 20231122 | 144600 | 4746896900 | 25700 | 25650 | 25700 | 25650 | 385 |
| 229 | 20231122 | 144500 | 4737011450 | 25700 | 25700 | 25700 | 25700 | 511 |
| 230 | 20231122 | 144400 | 4723878750 | 25650 | 25700 | 25700 | 25650 | 1909 |
| 231 | 20231122 | 144300 | 4674907900 | 25650 | 25650 | 25700 | 25650 | 502 |
| 232 | 20231122 | 144200 | 4662012350 | 25650 | 25650 | 25650 | 25650 | 19 |
| 233 | 20231122 | 144100 | 4661525000 | 25650 | 25700 | 25700 | 25650 | 1348 |
| 234 | 20231122 | 144000 | 4626895300 | 25700 | 25700 | 25700 | 25650 | 356 |
| 235 | 20231122 | 143900 | 4617746400 | 25700 | 25700 | 25700 | 25650 | 332 |
| 236 | 20231122 | 143800 | 4609214450 | 25650 | 25700 | 25700 | 25650 | 134 |
| 237 | 20231122 | 143700 | 4605771600 | 25700 | 25700 | 25700 | 25650 | 347 |
| 238 | 20231122 | 143600 | 4596854800 | 25700 | 25700 | 25700 | 25650 | 381 |
| 239 | 20231122 | 143500 | 4587064400 | 25700 | 25650 | 25700 | 25650 | 1342 |
| 240 | 20231122 | 143400 | 4552636450 | 25650 | 25650 | 25700 | 25650 | 3707 |
| 241 | 20231122 | 143300 | 4457530650 | 25700 | 25650 | 25700 | 25650 | 269 |
| 242 | 20231122 | 143200 | 4450620400 | 25650 | 25700 | 25700 | 25650 | 1230 |
| 243 | 20231122 | 143100 | 4419010550 | 25700 | 25700 | 25700 | 25650 | 1275 |
| 244 | 20231122 | 143000 | 4386249300 | 25700 | 25700 | 25700 | 25650 | 814 |
| 245 | 20231122 | 142900 | 4365334600 | 25700 | 25700 | 25700 | 25700 | 784 |
| 246 | 20231122 | 142800 | 4345185800 | 25700 | 25650 | 25700 | 25650 | 4748 |
| 247 | 20231122 | 142700 | 4223163700 | 25700 | 25650 | 25700 | 25600 | 2194 |
| 248 | 20231122 | 142600 | 4166867350 | 25650 | 25600 | 25650 | 25600 | 5109 |
| 249 | 20231122 | 142500 | 4035842150 | 25600 | 25600 | 25650 | 25600 | 1724 |
| 250 | 20231122 | 142400 | 3991707300 | 25600 | 25600 | 25600 | 25600 | 865 |
| 251 | 20231122 | 142300 | 3969563300 | 25600 | 25600 | 25600 | 25600 | 384 |
| 252 | 20231122 | 142200 | 3959732900 | 25600 | 25600 | 25600 | 25600 | 433 |
| 253 | 20231122 | 142100 | 3948648100 | 25600 | 25600 | 25600 | 25600 | 409 |
| 254 | 20231122 | 142000 | 3938177700 | 25600 | 25600 | 25600 | 25550 | 215 |
| 255 | 20231122 | 141900 | 3932673750 | 25550 | 25600 | 25600 | 25550 | 268 |
| 256 | 20231122 | 141800 | 3925818050 | 25600 | 25550 | 25600 | 25550 | 43 |
| 257 | 20231122 | 141700 | 3924717850 | 25600 | 25550 | 25600 | 25550 | 178 |
| 258 | 20231122 | 141600 | 3920166200 | 25600 | 25600 | 25600 | 25600 | 538 |
| 259 | 20231122 | 141500 | 3906393400 | 25600 | 25600 | 25600 | 25550 | 449 |
| 260 | 20231122 | 141400 | 3894900500 | 25600 | 25550 | 25600 | 25550 | 8391 |
| 261 | 20231122 | 141300 | 3680091400 | 25550 | 25550 | 25600 | 25550 | 229 |
| 262 | 20231122 | 141200 | 3674239450 | 25550 | 25600 | 25600 | 25550 | 23 |
| 263 | 20231122 | 141100 | 3673651400 | 25550 | 25550 | 25550 | 25550 | 145 |
| 264 | 20231122 | 141000 | 3669946650 | 25550 | 25550 | 25600 | 25550 | 177 |
| 265 | 20231122 | 140900 | 3665423900 | 25550 | 25600 | 25600 | 25550 | 2015 |
| 266 | 20231122 | 140800 | 3613940300 | 25600 | 25600 | 25600 | 25600 | 30 |
| 267 | 20231122 | 140700 | 3613172300 | 25550 | 25550 | 25600 | 25550 | 545 |
| 268 | 20231122 | 140600 | 3599228600 | 25600 | 25550 | 25600 | 25550 | 104 |
| 269 | 20231122 | 140500 | 3596566800 | 25550 | 25600 | 25600 | 25550 | 267 |
| 270 | 20231122 | 140400 | 3589743800 | 25600 | 25550 | 25600 | 25550 | 1253 |
| 271 | 20231122 | 140300 | 3557726050 | 25550 | 25550 | 25550 | 25550 | 12 |
| 272 | 20231122 | 140200 | 3557419450 | 25600 | 25550 | 25600 | 25550 | 577 |
| 273 | 20231122 | 140100 | 3542666600 | 25550 | 25600 | 25600 | 25550 | 532 |
| 274 | 20231122 | 140000 | 3529072750 | 25600 | 25550 | 25600 | 25550 | 477 |
| 275 | 20231122 | 135900 | 3516883300 | 25600 | 25550 | 25600 | 25550 | 22 |
| 276 | 20231122 | 135800 | 3516320200 | 25600 | 25600 | 25600 | 25550 | 183 |
| 277 | 20231122 | 135700 | 3511638100 | 25600 | 25550 | 25600 | 25550 | 110 |
| 278 | 20231122 | 135600 | 3508822550 | 25600 | 25550 | 25600 | 25550 | 76 |
| 279 | 20231122 | 135500 | 3506879450 | 25600 | 25550 | 25600 | 25550 | 768 |
| 280 | 20231122 | 135400 | 3487257000 | 25600 | 25550 | 25600 | 25550 | 250 |
| 281 | 20231122 | 135300 | 3480869100 | 25550 | 25600 | 25600 | 25550 | 697 |
| 282 | 20231122 | 135200 | 3463040350 | 25550 | 25550 | 25550 | 25550 | 84 |
| 283 | 20231122 | 135100 | 3460894150 | 25550 | 25600 | 25600 | 25550 | 254 |
| 284 | 20231122 | 135000 | 3454399000 | 25550 | 25600 | 25600 | 25550 | 547 |
| 285 | 20231122 | 134900 | 3440422400 | 25550 | 25550 | 25550 | 25550 | 14626 |
| 286 | 20231122 | 134800 | 3066728100 | 25500 | 25550 | 25550 | 25500 | 43 |
| 287 | 20231122 | 134700 | 3065630400 | 25550 | 25500 | 25550 | 25500 | 48 |
| 288 | 20231122 | 134600 | 3064405000 | 25500 | 25500 | 25550 | 25500 | 148 |
| 289 | 20231122 | 134500 | 3060630100 | 25500 | 25550 | 25550 | 25500 | 30 |
| 290 | 20231122 | 134400 | 3059863750 | 25500 | 25500 | 25550 | 25500 | 86 |
| 291 | 20231122 | 134300 | 3057669700 | 25500 | 25550 | 25550 | 25500 | 54 |
| 292 | 20231122 | 134200 | 3056291200 | 25500 | 25550 | 25550 | 25500 | 40 |
| 293 | 20231122 | 134100 | 3055270200 | 25500 | 25500 | 25550 | 25500 | 208 |
| 294 | 20231122 | 134000 | 3049960800 | 25550 | 25550 | 25550 | 25550 | 20 |
| 295 | 20231122 | 133900 | 3049449800 | 25550 | 25550 | 25550 | 25550 | 46 |
| 296 | 20231122 | 133800 | 3048274500 | 25550 | 25500 | 25550 | 25500 | 366 |
| 297 | 20231122 | 133700 | 3038925200 | 25550 | 25500 | 25550 | 25500 | 103 |
| 298 | 20231122 | 133600 | 3036297000 | 25550 | 25500 | 25550 | 25500 | 41 |
| 299 | 20231122 | 133500 | 3035249950 | 25550 | 25500 | 25550 | 25500 | 153 |
| 300 | 20231122 | 133400 | 3031346950 | 25500 | 25500 | 25550 | 25500 | 648 |
| 301 | 20231122 | 133300 | 3014821700 | 25500 | 25500 | 25500 | 25500 | 429 |
| 302 | 20231122 | 133200 | 3003882200 | 25500 | 25500 | 25500 | 25450 | 375 |
| 303 | 20231122 | 133100 | 2994327450 | 25500 | 25500 | 25500 | 25450 | 59 |
| 304 | 20231122 | 133000 | 2992823000 | 25500 | 25450 | 25500 | 25450 | 123 |
| 305 | 20231122 | 132900 | 2989687450 | 25450 | 25500 | 25550 | 25450 | 414 |
| 306 | 20231122 | 132800 | 2979131350 | 25500 | 25500 | 25550 | 25500 | 126 |
| 307 | 20231122 | 132700 | 2975917400 | 25550 | 25500 | 25550 | 25500 | 210 |
| 308 | 20231122 | 132600 | 2970560900 | 25500 | 25500 | 25550 | 25500 | 188 |
| 309 | 20231122 | 132500 | 2965765500 | 25500 | 25500 | 25500 | 25500 | 987 |
| 310 | 20231122 | 132400 | 2940597000 | 25500 | 25500 | 25500 | 25450 | 72 |
| 311 | 20231122 | 132300 | 2938763550 | 25500 | 25500 | 25550 | 25500 | 907 |
| 312 | 20231122 | 132200 | 2915634050 | 25550 | 25550 | 25550 | 25500 | 314 |
| 313 | 20231122 | 132100 | 2907617100 | 25500 | 25500 | 25500 | 25500 | 73 |
| 314 | 20231122 | 132000 | 2905755600 | 25550 | 25500 | 25550 | 25500 | 55 |
| 315 | 20231122 | 131900 | 2904351000 | 25550 | 25500 | 25550 | 25500 | 251 |
| 316 | 20231122 | 131800 | 2897944450 | 25500 | 25550 | 25550 | 25500 | 131 |
| 317 | 20231122 | 131700 | 2894600400 | 25500 | 25550 | 25550 | 25500 | 131 |
| 318 | 20231122 | 131600 | 2891253450 | 25500 | 25500 | 25550 | 25500 | 155 |
| 319 | 20231122 | 131500 | 2887299450 | 25500 | 25500 | 25500 | 25450 | 10000 |
| 320 | 20231122 | 131400 | 2632299500 | 25450 | 25450 | 25500 | 25450 | 35 |
| 321 | 20231122 | 131300 | 2631407400 | 25450 | 25450 | 25500 | 25450 | 1330 |
| 322 | 20231122 | 131200 | 2597499050 | 25500 | 25500 | 25500 | 25500 | 132 |
| 323 | 20231122 | 131100 | 2594133050 | 25500 | 25450 | 25500 | 25450 | 64 |
| 324 | 20231122 | 131000 | 2592501150 | 25500 | 25500 | 25500 | 25450 | 177 |
| 325 | 20231122 | 130900 | 2587990150 | 25500 | 25500 | 25500 | 25500 | 151 |
| 326 | 20231122 | 130800 | 2584139650 | 25500 | 25450 | 25500 | 25450 | 88 |
| 327 | 20231122 | 130700 | 2581899000 | 25500 | 25450 | 25500 | 25450 | 2417 |
| 328 | 20231122 | 130600 | 2520385600 | 25400 | 25400 | 25450 | 25400 | 28 |
| 329 | 20231122 | 130500 | 2519673750 | 25400 | 25400 | 25450 | 25400 | 100 |
| 330 | 20231122 | 130400 | 2517131300 | 25450 | 25450 | 25450 | 25400 | 175 |
| 331 | 20231122 | 130300 | 2512678400 | 25450 | 25450 | 25450 | 25400 | 25 |
| 332 | 20231122 | 130200 | 2512042350 | 25450 | 25400 | 25450 | 25400 | 127 |
| 333 | 20231122 | 130100 | 2508814500 | 25450 | 25450 | 25450 | 25400 | 67 |
| 334 | 20231122 | 130000 | 2507111500 | 25400 | 25450 | 25450 | 25400 | 59 |
| 335 | 20231122 | 125900 | 2505612100 | 25400 | 25450 | 25450 | 25400 | 79 |
| 336 | 20231122 | 125800 | 2503604600 | 25450 | 25450 | 25450 | 25450 | 29 |
| 337 | 20231122 | 125700 | 2502866550 | 25450 | 25450 | 25450 | 25400 | 98 |
| 338 | 20231122 | 125600 | 2500375050 | 25400 | 25400 | 25450 | 25400 | 143 |
| 339 | 20231122 | 125500 | 2496742050 | 25400 | 25450 | 25450 | 25400 | 10 |
| 340 | 20231122 | 125400 | 2496487650 | 25400 | 25400 | 25450 | 25400 | 152 |
| 341 | 20231122 | 125300 | 2492622750 | 25450 | 25450 | 25450 | 25450 | 17 |
| 342 | 20231122 | 125200 | 2492190100 | 25400 | 25450 | 25450 | 25400 | 11 |
| 343 | 20231122 | 125100 | 2491910650 | 25450 | 25450 | 25450 | 25400 | 94 |
| 344 | 20231122 | 125000 | 2489520900 | 25450 | 25450 | 25450 | 25450 | 0 |
| 345 | 20231122 | 124900 | 2489520900 | 25450 | 25450 | 25450 | 25400 | 49 |
| 346 | 20231122 | 124800 | 2488275650 | 25400 | 25450 | 25450 | 25400 | 23 |
| 347 | 20231122 | 124700 | 2487691100 | 25450 | 25450 | 25450 | 25450 | 9 |
| 348 | 20231122 | 124600 | 2487462050 | 25400 | 25400 | 25400 | 25400 | 53 |
| 349 | 20231122 | 124500 | 2486115850 | 25450 | 25400 | 25450 | 25400 | 304 |
| 350 | 20231122 | 124400 | 2478388650 | 25400 | 25400 | 25400 | 25400 | 0 |
| 351 | 20231122 | 124300 | 2478388650 | 25400 | 25400 | 25450 | 25400 | 107 |
| 352 | 20231122 | 124200 | 2475670450 | 25350 | 25350 | 25350 | 25350 | 1 |
| 353 | 20231122 | 124100 | 2475645100 | 25400 | 25350 | 25400 | 25350 | 45 |
| 354 | 20231122 | 124000 | 2474502150 | 25400 | 25450 | 25450 | 25400 | 22 |
| 355 | 20231122 | 123900 | 2473943300 | 25400 | 25400 | 25400 | 25400 | 172 |
| 356 | 20231122 | 123800 | 2469574500 | 25350 | 25350 | 25350 | 25350 | 35 |
| 357 | 20231122 | 123700 | 2468687250 | 25350 | 25400 | 25400 | 25350 | 84 |
| 358 | 20231122 | 123600 | 2466554450 | 25400 | 25400 | 25400 | 25400 | 6 |
| 359 | 20231122 | 123500 | 2466402050 | 25400 | 25350 | 25400 | 25350 | 66 |
| 360 | 20231122 | 123400 | 2464728500 | 25400 | 25400 | 25400 | 25400 | 67 |
| 361 | 20231122 | 123300 | 2463026700 | 25400 | 25400 | 25400 | 25400 | 19 |
| 362 | 20231122 | 123200 | 2462544100 | 25350 | 25400 | 25450 | 25350 | 158 |
| 363 | 20231122 | 123100 | 2458531100 | 25350 | 25350 | 25350 | 25350 | 13 |
| 364 | 20231122 | 123000 | 2458201550 | 25400 | 25350 | 25400 | 25350 | 93 |
| 365 | 20231122 | 122900 | 2455841050 | 25350 | 25400 | 25400 | 25350 | 77 |
| 366 | 20231122 | 122800 | 2453886100 | 25400 | 25400 | 25400 | 25400 | 70 |
| 367 | 20231122 | 122700 | 2452108100 | 25400 | 25350 | 25400 | 25350 | 230 |
| 368 | 20231122 | 122600 | 2446268700 | 25400 | 25400 | 25400 | 25400 | 19 |
| 369 | 20231122 | 122500 | 2445786100 | 25400 | 25350 | 25400 | 25350 | 121 |
| 370 | 20231122 | 122400 | 2442717750 | 25350 | 25400 | 25400 | 25350 | 742 |
| 371 | 20231122 | 122300 | 2423874050 | 25400 | 25400 | 25400 | 25400 | 30 |
| 372 | 20231122 | 122200 | 2423112050 | 25450 | 25400 | 25450 | 25400 | 548 |
| 373 | 20231122 | 122100 | 2409192450 | 25400 | 25450 | 25450 | 25400 | 82 |
| 374 | 20231122 | 122000 | 2407109550 | 25450 | 25400 | 25450 | 25400 | 132 |
| 375 | 20231122 | 121900 | 2403756300 | 25400 | 25400 | 25400 | 25400 | 1084 |
| 376 | 20231122 | 121800 | 2376222700 | 25400 | 25450 | 25450 | 25400 | 26 |
| 377 | 20231122 | 121700 | 2375561850 | 25400 | 25400 | 25400 | 25400 | 23 |
| 378 | 20231122 | 121600 | 2374977650 | 25450 | 25400 | 25450 | 25400 | 58 |
| 379 | 20231122 | 121500 | 2373504050 | 25400 | 25450 | 25450 | 25400 | 31 |
| 380 | 20231122 | 121400 | 2372716550 | 25450 | 25400 | 25450 | 25400 | 872 |
| 381 | 20231122 | 121300 | 2350564900 | 25400 | 25450 | 25450 | 25400 | 93 |
| 382 | 20231122 | 121200 | 2348202650 | 25450 | 25400 | 25450 | 25400 | 10 |
| 383 | 20231122 | 121100 | 2347948200 | 25400 | 25400 | 25400 | 25400 | 0 |
| 384 | 20231122 | 121000 | 2347948200 | 25400 | 25450 | 25450 | 25400 | 78 |
| 385 | 20231122 | 120900 | 2345966100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 386 | 20231122 | 120800 | 2345966100 | 25450 | 25400 | 25450 | 25400 | 48 |
| 387 | 20231122 | 120700 | 2344746500 | 25400 | 25450 | 25450 | 25400 | 37 |
| 388 | 20231122 | 120600 | 2343805700 | 25450 | 25400 | 25450 | 25400 | 222 |
| 389 | 20231122 | 120500 | 2338166400 | 25400 | 25450 | 25450 | 25400 | 58 |
| 390 | 20231122 | 120400 | 2336692800 | 25450 | 25450 | 25450 | 25450 | 47 |
| 391 | 20231122 | 120300 | 2335496650 | 25450 | 25450 | 25450 | 25450 | 8 |
| 392 | 20231122 | 120200 | 2335293050 | 25450 | 25400 | 25450 | 25400 | 373 |
| 393 | 20231122 | 120100 | 2325808350 | 25400 | 25450 | 25450 | 25400 | 21 |
| 394 | 20231122 | 120000 | 2325274400 | 25450 | 25450 | 25450 | 25450 | 563 |
| 395 | 20231122 | 115900 | 2310946050 | 25450 | 25500 | 25500 | 25450 | 168 |
| 396 | 20231122 | 115800 | 2306669950 | 25450 | 25500 | 25500 | 25450 | 3 |
| 397 | 20231122 | 115700 | 2306593500 | 25450 | 25500 | 25500 | 25450 | 97 |
| 398 | 20231122 | 115600 | 2304124450 | 25450 | 25500 | 25500 | 25450 | 18 |
| 399 | 20231122 | 115500 | 2303666300 | 25450 | 25400 | 25450 | 25400 | 287 |
| 400 | 20231122 | 115400 | 2296362200 | 25450 | 25400 | 25450 | 25400 | 2205 |
| 401 | 20231122 | 115300 | 2240248650 | 25400 | 25400 | 25450 | 25400 | 922 |
| 402 | 20231122 | 115200 | 2216829450 | 25450 | 25400 | 25450 | 25400 | 21 |
| 403 | 20231122 | 115100 | 2216295050 | 25400 | 25450 | 25450 | 25400 | 107 |
| 404 | 20231122 | 115000 | 2213576300 | 25450 | 25400 | 25450 | 25400 | 21 |
| 405 | 20231122 | 114900 | 2213041900 | 25450 | 25400 | 25450 | 25400 | 54 |
| 406 | 20231122 | 114800 | 2211669800 | 25400 | 25450 | 25450 | 25400 | 156 |
| 407 | 20231122 | 114700 | 2207706400 | 25450 | 25400 | 25450 | 25400 | 60 |
| 408 | 20231122 | 114600 | 2206182000 | 25400 | 25400 | 25400 | 25400 | 197 |
| 409 | 20231122 | 114500 | 2201178200 | 25450 | 25450 | 25450 | 25450 | 60 |
| 410 | 20231122 | 114400 | 2199651200 | 25450 | 25450 | 25450 | 25450 | 5 |
| 411 | 20231122 | 114300 | 2199523950 | 25450 | 25400 | 25450 | 25400 | 59 |
| 412 | 20231122 | 114200 | 2198024900 | 25400 | 25400 | 25400 | 25400 | 69 |
| 413 | 20231122 | 114100 | 2196272300 | 25400 | 25400 | 25450 | 25400 | 155 |
| 414 | 20231122 | 114000 | 2192334900 | 25400 | 25400 | 25450 | 25400 | 29 |
| 415 | 20231122 | 113900 | 2191598200 | 25450 | 25400 | 25450 | 25400 | 111 |
| 416 | 20231122 | 113800 | 2188778400 | 25400 | 25450 | 25450 | 25400 | 353 |
| 417 | 20231122 | 113700 | 2179811750 | 25400 | 25400 | 25450 | 25400 | 165 |
| 418 | 20231122 | 113600 | 2175620700 | 25450 | 25450 | 25450 | 25400 | 175 |
| 419 | 20231122 | 113500 | 2171167000 | 25400 | 25400 | 25400 | 25400 | 51 |
| 420 | 20231122 | 113400 | 2169871600 | 25400 | 25450 | 25450 | 25400 | 11 |
| 421 | 20231122 | 113300 | 2169591800 | 25400 | 25400 | 25400 | 25400 | 102 |
| 422 | 20231122 | 113200 | 2167001000 | 25400 | 25450 | 25450 | 25400 | 220 |
| 423 | 20231122 | 113100 | 2161404600 | 25450 | 25450 | 25450 | 25450 | 0 |
| 424 | 20231122 | 113000 | 2161404600 | 25450 | 25400 | 25450 | 25400 | 43 |
| 425 | 20231122 | 112900 | 2160312000 | 25400 | 25400 | 25400 | 25400 | 18 |
| 426 | 20231122 | 112800 | 2159854800 | 25400 | 25450 | 25450 | 25400 | 139 |
| 427 | 20231122 | 112700 | 2156323750 | 25400 | 25400 | 25450 | 25400 | 46 |
| 428 | 20231122 | 112600 | 2155154850 | 25400 | 25400 | 25400 | 25400 | 16 |
| 429 | 20231122 | 112500 | 2154748450 | 25400 | 25400 | 25400 | 25400 | 2 |
| 430 | 20231122 | 112400 | 2154697650 | 25400 | 25400 | 25450 | 25400 | 61 |
| 431 | 20231122 | 112300 | 2153147750 | 25400 | 25400 | 25400 | 25400 | 39 |
| 432 | 20231122 | 112200 | 2152157150 | 25400 | 25400 | 25400 | 25400 | 5 |
| 433 | 20231122 | 112100 | 2152030150 | 25400 | 25400 | 25450 | 25400 | 189 |
| 434 | 20231122 | 112000 | 2147222600 | 25400 | 25400 | 25400 | 25400 | 61 |
| 435 | 20231122 | 111900 | 2145673200 | 25400 | 25400 | 25400 | 25400 | 38 |
| 436 | 20231122 | 111800 | 2144708000 | 25400 | 25400 | 25400 | 25400 | 24 |
| 437 | 20231122 | 111700 | 2144098400 | 25450 | 25400 | 25450 | 25400 | 110 |
| 438 | 20231122 | 111600 | 2141299900 | 25400 | 25450 | 25450 | 25400 | 231 |
| 439 | 20231122 | 111500 | 2135432450 | 25400 | 25400 | 25400 | 25400 | 29 |
| 440 | 20231122 | 111400 | 2134695850 | 25400 | 25400 | 25400 | 25400 | 124 |
| 441 | 20231122 | 111300 | 2131546250 | 25400 | 25400 | 25400 | 25350 | 171 |
| 442 | 20231122 | 111200 | 2127203650 | 25400 | 25400 | 25400 | 25400 | 16 |
| 443 | 20231122 | 111100 | 2126797250 | 25400 | 25350 | 25400 | 25350 | 154 |
| 444 | 20231122 | 111000 | 2122887350 | 25350 | 25350 | 25350 | 25350 | 124 |
| 445 | 20231122 | 110900 | 2119743950 | 25350 | 25400 | 25400 | 25350 | 110 |
| 446 | 20231122 | 110800 | 2116950450 | 25400 | 25350 | 25400 | 25350 | 146 |
| 447 | 20231122 | 110700 | 2113243800 | 25350 | 25350 | 25400 | 25350 | 84 |
| 448 | 20231122 | 110600 | 2111114000 | 25400 | 25400 | 25400 | 25400 | 100 |
| 449 | 20231122 | 110500 | 2108574000 | 25350 | 25350 | 25400 | 25350 | 53 |
| 450 | 20231122 | 110400 | 2107230300 | 25350 | 25400 | 25400 | 25350 | 64 |
| 451 | 20231122 | 110300 | 2105606900 | 25400 | 25400 | 25400 | 25400 | 13 |
| 452 | 20231122 | 110200 | 2105276700 | 25350 | 25350 | 25350 | 25350 | 175 |
| 453 | 20231122 | 110100 | 2100840450 | 25400 | 25350 | 25400 | 25350 | 162 |
| 454 | 20231122 | 110000 | 2096729450 | 25350 | 25350 | 25350 | 25350 | 164 |
| 455 | 20231122 | 105900 | 2092572050 | 25350 | 25400 | 25400 | 25350 | 115 |
| 456 | 20231122 | 105800 | 2089654750 | 25400 | 25400 | 25450 | 25400 | 339 |
| 457 | 20231122 | 105700 | 2081044100 | 25450 | 25400 | 25450 | 25400 | 263 |
| 458 | 20231122 | 105600 | 2074363850 | 25400 | 25450 | 25450 | 25400 | 28 |
| 459 | 20231122 | 105500 | 2073652050 | 25450 | 25450 | 25450 | 25450 | 6 |
| 460 | 20231122 | 105400 | 2073499350 | 25400 | 25400 | 25450 | 25400 | 349 |
| 461 | 20231122 | 105300 | 2064620400 | 25400 | 25400 | 25400 | 25400 | 115 |
| 462 | 20231122 | 105200 | 2061699400 | 25450 | 25450 | 25450 | 25450 | 33 |
| 463 | 20231122 | 105100 | 2060859550 | 25400 | 25450 | 25450 | 25400 | 151 |
| 464 | 20231122 | 105000 | 2057024100 | 25450 | 25450 | 25450 | 25450 | 4833 |
| 465 | 20231122 | 104900 | 1934024250 | 25450 | 25500 | 25500 | 25450 | 301 |
| 466 | 20231122 | 104800 | 1926357950 | 25500 | 25500 | 25500 | 25500 | 4849 |
| 467 | 20231122 | 104700 | 1802708450 | 25500 | 25500 | 25550 | 25500 | 42 |
| 468 | 20231122 | 104600 | 1801637250 | 25500 | 25450 | 25550 | 25450 | 1981 |
| 469 | 20231122 | 104500 | 1751117250 | 25450 | 25450 | 25500 | 25450 | 638 |
| 470 | 20231122 | 104400 | 1734880100 | 25450 | 25450 | 25500 | 25450 | 1025 |
| 471 | 20231122 | 104300 | 1708782400 | 25450 | 25400 | 25500 | 25400 | 13296 |
| 472 | 20231122 | 104200 | 1369969800 | 25450 | 25450 | 25450 | 25400 | 399 |
| 473 | 20231122 | 104100 | 1359815750 | 25450 | 25400 | 25450 | 25400 | 539 |
| 474 | 20231122 | 104000 | 1346106950 | 25400 | 25400 | 25400 | 25350 | 1438 |
| 475 | 20231122 | 103900 | 1309582550 | 25400 | 25350 | 25400 | 25350 | 1164 |
| 476 | 20231122 | 103800 | 1280017300 | 25400 | 25400 | 25400 | 25350 | 66 |
| 477 | 20231122 | 103700 | 1278342600 | 25350 | 25400 | 25400 | 25350 | 208 |
| 478 | 20231122 | 103600 | 1273060350 | 25400 | 25350 | 25400 | 25350 | 166 |
| 479 | 20231122 | 103500 | 1268849450 | 25400 | 25400 | 25400 | 25350 | 158 |
| 480 | 20231122 | 103400 | 1264838250 | 25400 | 25350 | 25400 | 25350 | 5320 |
| 481 | 20231122 | 103300 | 1129711300 | 25350 | 25350 | 25350 | 25350 | 207 |
| 482 | 20231122 | 103200 | 1124463850 | 25350 | 25350 | 25400 | 25350 | 424 |
| 483 | 20231122 | 103100 | 1113707550 | 25350 | 25350 | 25350 | 25350 | 216 |
| 484 | 20231122 | 103000 | 1108231950 | 25350 | 25350 | 25400 | 25350 | 79 |
| 485 | 20231122 | 102900 | 1106227600 | 25400 | 25350 | 25400 | 25350 | 174 |
| 486 | 20231122 | 102800 | 1101809000 | 25400 | 25350 | 25400 | 25350 | 12 |
| 487 | 20231122 | 102700 | 1101504300 | 25350 | 25350 | 25350 | 25350 | 46 |
| 488 | 20231122 | 102600 | 1100338200 | 25400 | 25350 | 25400 | 25350 | 51 |
| 489 | 20231122 | 102500 | 1099045150 | 25400 | 25350 | 25400 | 25350 | 85 |
| 490 | 20231122 | 102400 | 1096889900 | 25300 | 25300 | 25350 | 25300 | 3143 |
| 491 | 20231122 | 102300 | 1017219350 | 25350 | 25300 | 25350 | 25300 | 39 |
| 492 | 20231122 | 102200 | 1016231000 | 25350 | 25300 | 25350 | 25300 | 1765 |
| 493 | 20231122 | 102100 | 971576000 | 25300 | 25300 | 25300 | 25300 | 268 |
| 494 | 20231122 | 102000 | 964795600 | 25300 | 25300 | 25350 | 25300 | 15 |
| 495 | 20231122 | 101900 | 964416050 | 25300 | 25300 | 25300 | 25300 | 174 |
| 496 | 20231122 | 101800 | 960013850 | 25300 | 25300 | 25300 | 25300 | 167 |
| 497 | 20231122 | 101700 | 955788750 | 25300 | 25300 | 25300 | 25300 | 50 |
| 498 | 20231122 | 101600 | 954523750 | 25300 | 25300 | 25300 | 25300 | 535 |
| 499 | 20231122 | 101500 | 940988250 | 25300 | 25350 | 25350 | 25300 | 89 |
| 500 | 20231122 | 101400 | 938736350 | 25300 | 25350 | 25350 | 25300 | 110 |
| 501 | 20231122 | 101300 | 935953300 | 25300 | 25300 | 25350 | 25300 | 53 |
| 502 | 20231122 | 101200 | 934612350 | 25350 | 25350 | 25350 | 25350 | 1345 |
| 503 | 20231122 | 101100 | 900516600 | 25350 | 25350 | 25350 | 25350 | 158 |
| 504 | 20231122 | 101000 | 896511300 | 25400 | 25350 | 25400 | 25350 | 74 |
| 505 | 20231122 | 100900 | 894633000 | 25350 | 25350 | 25400 | 25350 | 140 |
| 506 | 20231122 | 100800 | 891080000 | 25350 | 25350 | 25350 | 25300 | 2781 |
| 507 | 20231122 | 100700 | 820583350 | 25350 | 25350 | 25350 | 25300 | 127 |
| 508 | 20231122 | 100600 | 817364700 | 25350 | 25300 | 25350 | 25300 | 2342 |
| 509 | 20231122 | 100500 | 758104050 | 25300 | 25300 | 25300 | 25250 | 126 |
| 510 | 20231122 | 100400 | 754918950 | 25250 | 25250 | 25300 | 25250 | 138 |
| 511 | 20231122 | 100300 | 751432050 | 25250 | 25250 | 25250 | 25250 | 6 |
| 512 | 20231122 | 100200 | 751280550 | 25250 | 25250 | 25250 | 25250 | 52 |
| 513 | 20231122 | 100100 | 749967550 | 25250 | 25250 | 25250 | 25250 | 83 |
| 514 | 20231122 | 100000 | 747871800 | 25250 | 25250 | 25300 | 25250 | 37 |
| 515 | 20231122 | 095900 | 746937500 | 25300 | 25250 | 25300 | 25250 | 21 |
| 516 | 20231122 | 095800 | 746407000 | 25300 | 25300 | 25300 | 25300 | 65 |
| 517 | 20231122 | 095700 | 744762500 | 25250 | 25250 | 25250 | 25250 | 136 |
| 518 | 20231122 | 095600 | 741328500 | 25250 | 25250 | 25300 | 25250 | 49 |
| 519 | 20231122 | 095500 | 740091150 | 25250 | 25250 | 25250 | 25250 | 303 |
| 520 | 20231122 | 095400 | 732440400 | 25250 | 25300 | 25300 | 25250 | 117 |
| 521 | 20231122 | 095300 | 729485600 | 25250 | 25250 | 25250 | 25250 | 209 |
| 522 | 20231122 | 095200 | 724208350 | 25250 | 25200 | 25250 | 25200 | 45 |
| 523 | 20231122 | 095100 | 723073850 | 25250 | 25200 | 25250 | 25200 | 633 |
| 524 | 20231122 | 095000 | 707091400 | 25250 | 25200 | 25250 | 25200 | 151 |
| 525 | 20231122 | 094900 | 703286150 | 25200 | 25250 | 25250 | 25200 | 843 |
| 526 | 20231122 | 094800 | 682006050 | 25300 | 25250 | 25300 | 25250 | 219 |
| 527 | 20231122 | 094700 | 676476150 | 25250 | 25300 | 25300 | 25250 | 41 |
| 528 | 20231122 | 094600 | 675440100 | 25300 | 25250 | 25300 | 25250 | 274 |
| 529 | 20231122 | 094500 | 668510700 | 25250 | 25300 | 25300 | 25250 | 420 |
| 530 | 20231122 | 094400 | 657905650 | 25300 | 25300 | 25300 | 25300 | 76 |
| 531 | 20231122 | 094300 | 655982850 | 25300 | 25300 | 25350 | 25300 | 2980 |
| 532 | 20231122 | 094200 | 580587800 | 25350 | 25300 | 25350 | 25300 | 191 |
| 533 | 20231122 | 094100 | 575749950 | 25350 | 25300 | 25350 | 25300 | 147 |
| 534 | 20231122 | 094000 | 572026300 | 25350 | 25300 | 25350 | 25300 | 28 |
| 535 | 20231122 | 093900 | 571317400 | 25350 | 25300 | 25350 | 25300 | 1077 |
| 536 | 20231122 | 093800 | 544061250 | 25350 | 25350 | 25350 | 25300 | 70 |
| 537 | 20231122 | 093700 | 542288450 | 25350 | 25300 | 25350 | 25300 | 668 |
| 538 | 20231122 | 093600 | 525360250 | 25350 | 25350 | 25350 | 25300 | 76 |
| 539 | 20231122 | 093500 | 523433800 | 25350 | 25300 | 25350 | 25300 | 92 |
| 540 | 20231122 | 093400 | 521104350 | 25300 | 25300 | 25350 | 25300 | 47 |
| 541 | 20231122 | 093300 | 519914050 | 25300 | 25300 | 25350 | 25300 | 402 |
| 542 | 20231122 | 093200 | 509726200 | 25300 | 25350 | 25350 | 25300 | 128 |
| 543 | 20231122 | 093100 | 506482550 | 25300 | 25300 | 25350 | 25250 | 2174 |
| 544 | 20231122 | 093000 | 451500400 | 25250 | 25250 | 25250 | 25200 | 2479 |
| 545 | 20231122 | 092900 | 388923800 | 25250 | 25250 | 25250 | 25200 | 316 |
| 546 | 20231122 | 092800 | 380957700 | 25250 | 25250 | 25250 | 25250 | 535 |
| 547 | 20231122 | 092700 | 367448950 | 25200 | 25200 | 25250 | 25200 | 92 |
| 548 | 20231122 | 092600 | 365130450 | 25200 | 25200 | 25250 | 25200 | 151 |
| 549 | 20231122 | 092500 | 361324750 | 25200 | 25200 | 25250 | 25200 | 25 |
| 550 | 20231122 | 092400 | 360694700 | 25200 | 25200 | 25250 | 25200 | 652 |
| 551 | 20231122 | 092300 | 344264250 | 25250 | 25250 | 25250 | 25200 | 1073 |
| 552 | 20231122 | 092200 | 317172050 | 25250 | 25200 | 25250 | 25200 | 398 |
| 553 | 20231122 | 092100 | 307125900 | 25250 | 25250 | 25250 | 25200 | 524 |
| 554 | 20231122 | 092000 | 293920900 | 25200 | 25250 | 25250 | 25200 | 79 |
| 555 | 20231122 | 091900 | 291929950 | 25200 | 25250 | 25250 | 25150 | 495 |
| 556 | 20231122 | 091800 | 279457700 | 25250 | 25200 | 25250 | 25200 | 523 |
| 557 | 20231122 | 091700 | 266272550 | 25200 | 25200 | 25200 | 25200 | 308 |
| 558 | 20231122 | 091600 | 258510950 | 25200 | 25200 | 25200 | 25150 | 77 |
| 559 | 20231122 | 091500 | 256573250 | 25200 | 25150 | 25200 | 25150 | 111 |
| 560 | 20231122 | 091400 | 253778650 | 25200 | 25150 | 25200 | 25150 | 352 |
| 561 | 20231122 | 091300 | 244909950 | 25150 | 25250 | 25250 | 25150 | 113 |
| 562 | 20231122 | 091200 | 242066800 | 25250 | 25200 | 25250 | 25200 | 1084 |
| 563 | 20231122 | 091100 | 214738050 | 25200 | 25150 | 25200 | 25100 | 710 |
| 564 | 20231122 | 091000 | 196886150 | 25150 | 25200 | 25250 | 25150 | 1121 |
| 565 | 20231122 | 090900 | 168643400 | 25250 | 25250 | 25250 | 25200 | 113 |
| 566 | 20231122 | 090800 | 165793850 | 25250 | 25250 | 25250 | 25200 | 56 |
| 567 | 20231122 | 090700 | 164381850 | 25200 | 25200 | 25250 | 25200 | 2019 |
| 568 | 20231122 | 090600 | 113478200 | 25150 | 25150 | 25200 | 25150 | 115 |
| 569 | 20231122 | 090500 | 110585900 | 25100 | 25100 | 25200 | 25100 | 1027 |
| 570 | 20231122 | 090400 | 84769700 | 25100 | 25150 | 25150 | 25100 | 488 |
| 571 | 20231122 | 090300 | 72519850 | 25100 | 25000 | 25100 | 25000 | 102 |
| 572 | 20231122 | 090200 | 69966200 | 25050 | 25000 | 25050 | 25000 | 459 |
| 573 | 20231122 | 090100 | 58474950 | 25000 | 25000 | 25100 | 25000 | 93 |
| 574 | 20231122 | 090000 | 56140850 | 25000 | 25100 | 25100 | 25000 | 1936 |