33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 6561 |
| 3 | 20231122 | 190400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20231122 | 190300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20231122 | 190200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20231122 | 190100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20231122 | 190000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20231122 | 185900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20231122 | 185800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20231122 | 185700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20231122 | 185600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20231122 | 185500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20231122 | 185400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20231122 | 185300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20231122 | 185200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20231122 | 185100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20231122 | 185000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20231122 | 184900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20231122 | 184800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20231122 | 184700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20231122 | 184600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20231122 | 184500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20231122 | 184400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20231122 | 184300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20231122 | 184200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20231122 | 184100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20231122 | 184000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20231122 | 183900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20231122 | 183800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20231122 | 183700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20231122 | 183600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20231122 | 183500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 6561 |
| 33 | 20231122 | 183400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20231122 | 183300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20231122 | 183200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20231122 | 183100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20231122 | 183000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20231122 | 182900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20231122 | 182800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20231122 | 182700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20231122 | 182600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20231122 | 182500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20231122 | 182400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20231122 | 182300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20231122 | 182200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20231122 | 182100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20231122 | 182000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20231122 | 181900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20231122 | 181800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20231122 | 181700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20231122 | 181600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20231122 | 181500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20231122 | 181400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20231122 | 181300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20231122 | 181200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20231122 | 181100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20231122 | 181000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20231122 | 180900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20231122 | 180800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20231122 | 180700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20231122 | 180600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20231122 | 180500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 6561 |
| 63 | 20231122 | 180400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20231122 | 180300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20231122 | 180200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20231122 | 180100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20231122 | 180000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20231122 | 175900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20231122 | 175800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20231122 | 175700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20231122 | 175600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20231122 | 175500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20231122 | 175400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20231122 | 175300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20231122 | 175200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20231122 | 175100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20231122 | 175000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20231122 | 174900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20231122 | 174800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20231122 | 174700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20231122 | 174600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20231122 | 174500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20231122 | 174400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20231122 | 174300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20231122 | 174200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20231122 | 174100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20231122 | 174000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20231122 | 173900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20231122 | 173800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20231122 | 173700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20231122 | 173600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20231122 | 173500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 6561 |
| 93 | 20231122 | 173400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20231122 | 173300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20231122 | 173200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20231122 | 173100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20231122 | 173000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20231122 | 172900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20231122 | 172800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20231122 | 172700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20231122 | 172600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20231122 | 172500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20231122 | 172400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20231122 | 172300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20231122 | 172200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20231122 | 172100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20231122 | 172000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20231122 | 171900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20231122 | 171800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20231122 | 171700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20231122 | 171600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20231122 | 171500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20231122 | 171400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20231122 | 171300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20231122 | 171200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20231122 | 171100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20231122 | 171000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20231122 | 170900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20231122 | 170800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20231122 | 170700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20231122 | 170600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20231122 | 170500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 6561 |
| 123 | 20231122 | 170400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20231122 | 170300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20231122 | 170200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20231122 | 170100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20231122 | 170000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20231122 | 165900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20231122 | 165800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20231122 | 165700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20231122 | 165600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20231122 | 165500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20231122 | 165400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20231122 | 165300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20231122 | 165200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20231122 | 165100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20231122 | 165000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20231122 | 164900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20231122 | 164800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20231122 | 164700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20231122 | 164600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20231122 | 164500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20231122 | 164400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20231122 | 164300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20231122 | 164200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20231122 | 164100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20231122 | 164000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20231122 | 163900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20231122 | 163800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20231122 | 163700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20231122 | 163600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20231122 | 163500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 6561 |
| 153 | 20231122 | 163400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20231122 | 163300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20231122 | 163200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20231122 | 163100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20231122 | 163000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20231122 | 162900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20231122 | 162800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20231122 | 162700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20231122 | 162600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20231122 | 162500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20231122 | 162400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20231122 | 162300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20231122 | 162200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20231122 | 162100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20231122 | 162000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20231122 | 161900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20231122 | 161800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20231122 | 161700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20231122 | 161600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20231122 | 161500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20231122 | 161400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20231122 | 161300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20231122 | 161200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20231122 | 161100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20231122 | 161000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20231122 | 160900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20231122 | 160800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20231122 | 160700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20231122 | 160600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20231122 | 160500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 6561 |
| 183 | 20231122 | 160400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20231122 | 160300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20231122 | 160200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20231122 | 160100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20231122 | 160000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20231122 | 155900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20231122 | 155800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20231122 | 155700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20231122 | 155600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20231122 | 155500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20231122 | 155400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20231122 | 155300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20231122 | 155200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20231122 | 155100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20231122 | 155000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20231122 | 154900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20231122 | 154800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20231122 | 154700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20231122 | 154600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20231122 | 154500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20231122 | 154400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20231122 | 154300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20231122 | 154200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20231122 | 154100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20231122 | 154000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20231122 | 153900 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20231122 | 153800 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20231122 | 153700 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20231122 | 153600 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20231122 | 153500 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 6561 |
| 213 | 20231122 | 153400 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20231122 | 153300 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20231122 | 153200 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 216 | 20231122 | 153100 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 217 | 20231122 | 153000 | 12730015950 | 31100 | 31100 | 31100 | 31100 | 6561 |
| 218 | 20231122 | 152900 | 12525968850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 219 | 20231122 | 152800 | 12525968850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 220 | 20231122 | 152700 | 12525968850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 221 | 20231122 | 152600 | 12525968850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 222 | 20231122 | 152500 | 12525968850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 223 | 20231122 | 152400 | 12525968850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 224 | 20231122 | 152300 | 12525968850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 225 | 20231122 | 152200 | 12525968850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 226 | 20231122 | 152100 | 12525968850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 227 | 20231122 | 152000 | 12525968850 | 31150 | 31150 | 31150 | 31150 | 0 |
| 228 | 20231122 | 151900 | 12525968850 | 31150 | 31150 | 31200 | 31100 | 5397 |
| 229 | 20231122 | 151800 | 12358016650 | 31150 | 31100 | 31150 | 31100 | 341 |
| 230 | 20231122 | 151700 | 12347408800 | 31100 | 31150 | 31150 | 31100 | 133 |
| 231 | 20231122 | 151600 | 12343268950 | 31150 | 31200 | 31200 | 31100 | 2040 |
| 232 | 20231122 | 151500 | 12279720800 | 31200 | 31150 | 31200 | 31150 | 428 |
| 233 | 20231122 | 151400 | 12266386050 | 31150 | 31150 | 31150 | 31100 | 746 |
| 234 | 20231122 | 151300 | 12243148700 | 31150 | 31150 | 31150 | 31100 | 1087 |
| 235 | 20231122 | 151200 | 12209298700 | 31150 | 31150 | 31200 | 31100 | 1481 |
| 236 | 20231122 | 151100 | 12163184400 | 31150 | 31200 | 31200 | 31150 | 1748 |
| 237 | 20231122 | 151000 | 12108728900 | 31200 | 31150 | 31200 | 31150 | 362 |
| 238 | 20231122 | 150900 | 12097452050 | 31200 | 31200 | 31200 | 31150 | 751 |
| 239 | 20231122 | 150800 | 12074049300 | 31200 | 31200 | 31200 | 31150 | 533 |
| 240 | 20231122 | 150700 | 12057435750 | 31200 | 31200 | 31200 | 31150 | 281 |
| 241 | 20231122 | 150600 | 12048670150 | 31200 | 31150 | 31200 | 31150 | 1872 |
| 242 | 20231122 | 150500 | 11990355550 | 31150 | 31150 | 31200 | 31150 | 805 |
| 243 | 20231122 | 150400 | 11965265350 | 31150 | 31150 | 31200 | 31150 | 529 |
| 244 | 20231122 | 150300 | 11948782050 | 31150 | 31150 | 31200 | 31150 | 347 |
| 245 | 20231122 | 150200 | 11937972350 | 31150 | 31150 | 31150 | 31150 | 157 |
| 246 | 20231122 | 150100 | 11933081800 | 31100 | 31150 | 31200 | 31100 | 1432 |
| 247 | 20231122 | 150000 | 11888476750 | 31150 | 31150 | 31200 | 31150 | 375 |
| 248 | 20231122 | 145900 | 11876789350 | 31200 | 31200 | 31200 | 31150 | 913 |
| 249 | 20231122 | 145800 | 11848308250 | 31150 | 31150 | 31200 | 31150 | 1143 |
| 250 | 20231122 | 145700 | 11812693500 | 31150 | 31200 | 31200 | 31150 | 446 |
| 251 | 20231122 | 145600 | 11798796650 | 31200 | 31150 | 31200 | 31100 | 1020 |
| 252 | 20231122 | 145500 | 11767003500 | 31150 | 31150 | 31150 | 31150 | 387 |
| 253 | 20231122 | 145400 | 11754948450 | 31150 | 31200 | 31200 | 31150 | 901 |
| 254 | 20231122 | 145300 | 11726876750 | 31200 | 31150 | 31200 | 31100 | 611 |
| 255 | 20231122 | 145200 | 11707851450 | 31200 | 31150 | 31200 | 31150 | 3112 |
| 256 | 20231122 | 145100 | 11610903250 | 31150 | 31200 | 31200 | 31150 | 1903 |
| 257 | 20231122 | 145000 | 11551570800 | 31200 | 31150 | 31200 | 31150 | 281 |
| 258 | 20231122 | 144900 | 11542812600 | 31150 | 31200 | 31200 | 31150 | 137 |
| 259 | 20231122 | 144800 | 11538543250 | 31200 | 31200 | 31200 | 31150 | 693 |
| 260 | 20231122 | 144700 | 11516951100 | 31200 | 31200 | 31200 | 31150 | 86 |
| 261 | 20231122 | 144600 | 11514270300 | 31200 | 31200 | 31200 | 31200 | 369 |
| 262 | 20231122 | 144500 | 11502757500 | 31200 | 31200 | 31200 | 31200 | 243 |
| 263 | 20231122 | 144400 | 11495175900 | 31150 | 31200 | 31200 | 31150 | 308 |
| 264 | 20231122 | 144300 | 11485579600 | 31200 | 31200 | 31200 | 31150 | 1088 |
| 265 | 20231122 | 144200 | 11451674000 | 31200 | 31200 | 31200 | 31150 | 21 |
| 266 | 20231122 | 144100 | 11451018850 | 31200 | 31200 | 31200 | 31200 | 130 |
| 267 | 20231122 | 144000 | 11446962850 | 31200 | 31200 | 31250 | 31200 | 513 |
| 268 | 20231122 | 143900 | 11430956350 | 31200 | 31250 | 31250 | 31200 | 172 |
| 269 | 20231122 | 143800 | 11425583950 | 31200 | 31150 | 31250 | 31150 | 569 |
| 270 | 20231122 | 143700 | 11407831550 | 31150 | 31200 | 31250 | 31150 | 636 |
| 271 | 20231122 | 143600 | 11387987350 | 31200 | 31200 | 31250 | 31200 | 997 |
| 272 | 20231122 | 143500 | 11356880250 | 31200 | 31200 | 31250 | 31200 | 249 |
| 273 | 20231122 | 143400 | 11349108800 | 31200 | 31200 | 31250 | 31200 | 1844 |
| 274 | 20231122 | 143300 | 11291574850 | 31200 | 31200 | 31250 | 31200 | 1952 |
| 275 | 20231122 | 143200 | 11230668150 | 31200 | 31250 | 31250 | 31200 | 3029 |
| 276 | 20231122 | 143100 | 11136036250 | 31300 | 31250 | 31300 | 31250 | 1393 |
| 277 | 20231122 | 143000 | 11092453400 | 31250 | 31250 | 31300 | 31250 | 990 |
| 278 | 20231122 | 142900 | 11061479900 | 31250 | 31250 | 31300 | 31250 | 739 |
| 279 | 20231122 | 142800 | 11038382700 | 31300 | 31300 | 31300 | 31250 | 462 |
| 280 | 20231122 | 142700 | 11023922600 | 31300 | 31300 | 31300 | 31250 | 273 |
| 281 | 20231122 | 142600 | 11015385800 | 31250 | 31250 | 31300 | 31250 | 389 |
| 282 | 20231122 | 142500 | 11003221850 | 31300 | 31300 | 31300 | 31250 | 141 |
| 283 | 20231122 | 142400 | 10998810350 | 31300 | 31250 | 31300 | 31250 | 189 |
| 284 | 20231122 | 142300 | 10992895450 | 31300 | 31300 | 31300 | 31250 | 328 |
| 285 | 20231122 | 142200 | 10982633600 | 31300 | 31250 | 31300 | 31200 | 1833 |
| 286 | 20231122 | 142100 | 10925363350 | 31250 | 31300 | 31300 | 31250 | 2071 |
| 287 | 20231122 | 142000 | 10860628700 | 31300 | 31300 | 31300 | 31250 | 917 |
| 288 | 20231122 | 141900 | 10831959100 | 31300 | 31250 | 31300 | 31250 | 171 |
| 289 | 20231122 | 141800 | 10826610050 | 31250 | 31300 | 31300 | 31250 | 273 |
| 290 | 20231122 | 141700 | 10818077550 | 31250 | 31300 | 31300 | 31250 | 152 |
| 291 | 20231122 | 141600 | 10813323450 | 31250 | 31250 | 31300 | 31250 | 160 |
| 292 | 20231122 | 141500 | 10808318250 | 31250 | 31250 | 31300 | 31250 | 1284 |
| 293 | 20231122 | 141400 | 10768192550 | 31250 | 31250 | 31300 | 31250 | 64 |
| 294 | 20231122 | 141300 | 10766190050 | 31300 | 31250 | 31300 | 31250 | 155 |
| 295 | 20231122 | 141200 | 10761340350 | 31250 | 31250 | 31300 | 31250 | 578 |
| 296 | 20231122 | 141100 | 10743276400 | 31250 | 31300 | 31300 | 31250 | 279 |
| 297 | 20231122 | 141000 | 10734549200 | 31300 | 31300 | 31350 | 31250 | 888 |
| 298 | 20231122 | 140900 | 10706770500 | 31300 | 31300 | 31350 | 31250 | 469 |
| 299 | 20231122 | 140800 | 10692092350 | 31300 | 31300 | 31300 | 31300 | 1522 |
| 300 | 20231122 | 140700 | 10644453750 | 31250 | 31300 | 31300 | 31250 | 307 |
| 301 | 20231122 | 140600 | 10634846300 | 31300 | 31300 | 31300 | 31250 | 92 |
| 302 | 20231122 | 140500 | 10631966850 | 31300 | 31250 | 31300 | 31250 | 610 |
| 303 | 20231122 | 140400 | 10612887250 | 31250 | 31250 | 31300 | 31250 | 527 |
| 304 | 20231122 | 140300 | 10596414150 | 31250 | 31250 | 31300 | 31200 | 763 |
| 305 | 20231122 | 140200 | 10572588150 | 31300 | 31300 | 31300 | 31250 | 2231 |
| 306 | 20231122 | 140100 | 10502819250 | 31300 | 31350 | 31350 | 31300 | 352 |
| 307 | 20231122 | 140000 | 10491794700 | 31350 | 31350 | 31350 | 31300 | 301 |
| 308 | 20231122 | 135900 | 10482367750 | 31350 | 31300 | 31350 | 31300 | 1614 |
| 309 | 20231122 | 135800 | 10431848400 | 31300 | 31300 | 31300 | 31250 | 1055 |
| 310 | 20231122 | 135700 | 10398834650 | 31300 | 31300 | 31300 | 31300 | 995 |
| 311 | 20231122 | 135600 | 10367691150 | 31300 | 31300 | 31350 | 31250 | 4474 |
| 312 | 20231122 | 135500 | 10227748900 | 31300 | 31350 | 31350 | 31300 | 490 |
| 313 | 20231122 | 135400 | 10212410000 | 31350 | 31350 | 31350 | 31300 | 395 |
| 314 | 20231122 | 135300 | 10200027250 | 31350 | 31350 | 31350 | 31350 | 1017 |
| 315 | 20231122 | 135200 | 10168144300 | 31350 | 31350 | 31350 | 31300 | 974 |
| 316 | 20231122 | 135100 | 10137609500 | 31350 | 31350 | 31350 | 31300 | 1023 |
| 317 | 20231122 | 135000 | 10105545000 | 31350 | 31350 | 31350 | 31300 | 1164 |
| 318 | 20231122 | 134900 | 10069100950 | 31350 | 31350 | 31350 | 31350 | 855 |
| 319 | 20231122 | 134800 | 10042296700 | 31350 | 31300 | 31350 | 31300 | 6319 |
| 320 | 20231122 | 134700 | 9844201050 | 31350 | 31350 | 31350 | 31300 | 157 |
| 321 | 20231122 | 134600 | 9839279350 | 31300 | 31300 | 31350 | 31300 | 230 |
| 322 | 20231122 | 134500 | 9832074650 | 31350 | 31300 | 31350 | 31300 | 256 |
| 323 | 20231122 | 134400 | 9824055650 | 31300 | 31350 | 31350 | 31300 | 1782 |
| 324 | 20231122 | 134300 | 9768247000 | 31350 | 31300 | 31350 | 31300 | 637 |
| 325 | 20231122 | 134200 | 9748282050 | 31350 | 31350 | 31350 | 31300 | 534 |
| 326 | 20231122 | 134100 | 9731544250 | 31300 | 31300 | 31350 | 31250 | 975 |
| 327 | 20231122 | 134000 | 9701022350 | 31300 | 31350 | 31350 | 31300 | 746 |
| 328 | 20231122 | 133900 | 9677667950 | 31350 | 31350 | 31350 | 31300 | 305 |
| 329 | 20231122 | 133800 | 9668111800 | 31350 | 31350 | 31350 | 31300 | 1971 |
| 330 | 20231122 | 133700 | 9606332050 | 31350 | 31300 | 31400 | 31300 | 12390 |
| 331 | 20231122 | 133600 | 9218164150 | 31300 | 31300 | 31300 | 31250 | 185 |
| 332 | 20231122 | 133500 | 9212380500 | 31300 | 31250 | 31300 | 31250 | 466 |
| 333 | 20231122 | 133400 | 9197816800 | 31300 | 31250 | 31300 | 31250 | 699 |
| 334 | 20231122 | 133300 | 9175971400 | 31250 | 31250 | 31250 | 31200 | 2126 |
| 335 | 20231122 | 133200 | 9109567300 | 31250 | 31200 | 31250 | 31200 | 992 |
| 336 | 20231122 | 133100 | 9078616750 | 31200 | 31250 | 31250 | 31200 | 164 |
| 337 | 20231122 | 133000 | 9073492700 | 31250 | 31250 | 31250 | 31200 | 388 |
| 338 | 20231122 | 132900 | 9061368000 | 31250 | 31250 | 31300 | 31250 | 374 |
| 339 | 20231122 | 132800 | 9049680150 | 31250 | 31250 | 31300 | 31250 | 264 |
| 340 | 20231122 | 132700 | 9041425850 | 31300 | 31250 | 31300 | 31250 | 1494 |
| 341 | 20231122 | 132600 | 8994737650 | 31250 | 31250 | 31300 | 31250 | 148 |
| 342 | 20231122 | 132500 | 8990112300 | 31300 | 31250 | 31300 | 31250 | 330 |
| 343 | 20231122 | 132400 | 8979790700 | 31250 | 31250 | 31300 | 31250 | 216 |
| 344 | 20231122 | 132300 | 8973039950 | 31300 | 31300 | 31300 | 31250 | 2306 |
| 345 | 20231122 | 132200 | 8900863200 | 31250 | 31200 | 31250 | 31200 | 3679 |
| 346 | 20231122 | 132100 | 8785899250 | 31200 | 31200 | 31200 | 31200 | 1132 |
| 347 | 20231122 | 132000 | 8750580850 | 31200 | 31200 | 31250 | 31200 | 152 |
| 348 | 20231122 | 131900 | 8745833850 | 31200 | 31250 | 31250 | 31200 | 929 |
| 349 | 20231122 | 131800 | 8716832550 | 31250 | 31200 | 31250 | 31200 | 150 |
| 350 | 20231122 | 131700 | 8712150950 | 31200 | 31200 | 31200 | 31150 | 1444 |
| 351 | 20231122 | 131600 | 8667101600 | 31200 | 31200 | 31200 | 31150 | 923 |
| 352 | 20231122 | 131500 | 8638315000 | 31200 | 31150 | 31200 | 31150 | 160 |
| 353 | 20231122 | 131400 | 8633330850 | 31200 | 31150 | 31200 | 31150 | 233 |
| 354 | 20231122 | 131300 | 8626072250 | 31200 | 31200 | 31200 | 31200 | 136 |
| 355 | 20231122 | 131200 | 8621829050 | 31200 | 31200 | 31200 | 31150 | 986 |
| 356 | 20231122 | 131100 | 8591065900 | 31150 | 31200 | 31200 | 31150 | 526 |
| 357 | 20231122 | 131000 | 8574679300 | 31200 | 31150 | 31200 | 31150 | 33 |
| 358 | 20231122 | 130900 | 8573649850 | 31150 | 31200 | 31200 | 31150 | 176 |
| 359 | 20231122 | 130800 | 8568162600 | 31200 | 31200 | 31200 | 31200 | 1282 |
| 360 | 20231122 | 130700 | 8528164200 | 31200 | 31200 | 31250 | 31150 | 787 |
| 361 | 20231122 | 130600 | 8503625450 | 31200 | 31200 | 31200 | 31150 | 2795 |
| 362 | 20231122 | 130500 | 8416421550 | 31200 | 31200 | 31200 | 31200 | 470 |
| 363 | 20231122 | 130400 | 8401757550 | 31150 | 31150 | 31150 | 31150 | 894 |
| 364 | 20231122 | 130300 | 8373909450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 365 | 20231122 | 130200 | 8373909450 | 31150 | 31150 | 31150 | 31100 | 250 |
| 366 | 20231122 | 130100 | 8366126950 | 31150 | 31150 | 31150 | 31100 | 264 |
| 367 | 20231122 | 130000 | 8357908350 | 31150 | 31150 | 31150 | 31150 | 686 |
| 368 | 20231122 | 125900 | 8336539450 | 31150 | 31050 | 31150 | 31050 | 641 |
| 369 | 20231122 | 125800 | 8316575300 | 31050 | 31150 | 31150 | 31050 | 1271 |
| 370 | 20231122 | 125700 | 8277008350 | 31150 | 31200 | 31200 | 31150 | 1197 |
| 371 | 20231122 | 125600 | 8239667700 | 31200 | 31200 | 31250 | 31200 | 393 |
| 372 | 20231122 | 125500 | 8227404850 | 31200 | 31250 | 31250 | 31200 | 1176 |
| 373 | 20231122 | 125400 | 8190695400 | 31250 | 31250 | 31300 | 31250 | 2830 |
| 374 | 20231122 | 125300 | 8102236850 | 31250 | 31250 | 31250 | 31200 | 2394 |
| 375 | 20231122 | 125200 | 8027427150 | 31250 | 31250 | 31300 | 31250 | 5290 |
| 376 | 20231122 | 125100 | 7862070650 | 31250 | 31200 | 31250 | 31150 | 9785 |
| 377 | 20231122 | 125000 | 7556743250 | 31200 | 31150 | 31200 | 31100 | 5073 |
| 378 | 20231122 | 124900 | 7398592950 | 31200 | 31000 | 31200 | 31000 | 5250 |
| 379 | 20231122 | 124800 | 7235369900 | 31000 | 31000 | 31050 | 31000 | 5770 |
| 380 | 20231122 | 124700 | 7056409550 | 30950 | 30950 | 31000 | 30950 | 184 |
| 381 | 20231122 | 124600 | 7050713700 | 30950 | 31000 | 31000 | 30950 | 231 |
| 382 | 20231122 | 124500 | 7043564200 | 30950 | 31000 | 31000 | 30950 | 79 |
| 383 | 20231122 | 124400 | 7041119100 | 30950 | 30950 | 30950 | 30950 | 41 |
| 384 | 20231122 | 124300 | 7039850150 | 30950 | 30950 | 30950 | 30950 | 114 |
| 385 | 20231122 | 124200 | 7036321850 | 30950 | 30950 | 30950 | 30950 | 514 |
| 386 | 20231122 | 124100 | 7020413550 | 31000 | 31000 | 31000 | 31000 | 9 |
| 387 | 20231122 | 124000 | 7020134550 | 31000 | 30950 | 31000 | 30950 | 701 |
| 388 | 20231122 | 123900 | 6998438500 | 30950 | 30950 | 30950 | 30950 | 508 |
| 389 | 20231122 | 123800 | 6982715900 | 30900 | 30950 | 30950 | 30900 | 2143 |
| 390 | 20231122 | 123700 | 6916457450 | 30950 | 30950 | 30950 | 30950 | 2153 |
| 391 | 20231122 | 123600 | 6849822100 | 30950 | 30900 | 31000 | 30900 | 534 |
| 392 | 20231122 | 123500 | 6833299300 | 30950 | 30950 | 30950 | 30950 | 827 |
| 393 | 20231122 | 123400 | 6807703650 | 30950 | 30950 | 30950 | 30950 | 774 |
| 394 | 20231122 | 123300 | 6783748350 | 30950 | 30950 | 30950 | 30950 | 103 |
| 395 | 20231122 | 123200 | 6780560500 | 30950 | 30950 | 30950 | 30950 | 284 |
| 396 | 20231122 | 123100 | 6771770700 | 30950 | 30950 | 31000 | 30950 | 362 |
| 397 | 20231122 | 123000 | 6760566750 | 30950 | 30950 | 31000 | 30950 | 208 |
| 398 | 20231122 | 122900 | 6754129050 | 30950 | 30950 | 30950 | 30950 | 1390 |
| 399 | 20231122 | 122800 | 6711108550 | 30900 | 30900 | 30900 | 30900 | 2 |
| 400 | 20231122 | 122700 | 6711046750 | 30900 | 30900 | 30950 | 30900 | 612 |
| 401 | 20231122 | 122600 | 6692109450 | 30950 | 30850 | 30950 | 30850 | 54 |
| 402 | 20231122 | 122500 | 6690443100 | 30900 | 30900 | 30900 | 30900 | 2278 |
| 403 | 20231122 | 122400 | 6620052900 | 30950 | 30950 | 30950 | 30950 | 13 |
| 404 | 20231122 | 122300 | 6619650550 | 30950 | 30950 | 30950 | 30900 | 504 |
| 405 | 20231122 | 122200 | 6604056750 | 30950 | 30950 | 30950 | 30900 | 712 |
| 406 | 20231122 | 122100 | 6582055350 | 30950 | 30900 | 30950 | 30900 | 67 |
| 407 | 20231122 | 122000 | 6579981750 | 30950 | 30950 | 30950 | 30950 | 172 |
| 408 | 20231122 | 121900 | 6574658350 | 30950 | 30900 | 30950 | 30900 | 18 |
| 409 | 20231122 | 121800 | 6574101500 | 30900 | 30900 | 30900 | 30900 | 436 |
| 410 | 20231122 | 121700 | 6560629100 | 30900 | 30850 | 30900 | 30850 | 1806 |
| 411 | 20231122 | 121600 | 6504825950 | 30900 | 30900 | 30900 | 30900 | 6 |
| 412 | 20231122 | 121500 | 6504640550 | 30900 | 30850 | 30900 | 30850 | 140 |
| 413 | 20231122 | 121400 | 6500314600 | 30850 | 30900 | 30900 | 30850 | 17 |
| 414 | 20231122 | 121300 | 6499789750 | 30850 | 30900 | 30900 | 30850 | 8 |
| 415 | 20231122 | 121200 | 6499542650 | 30850 | 30900 | 30900 | 30850 | 46 |
| 416 | 20231122 | 121100 | 6498123400 | 30900 | 30900 | 30900 | 30850 | 193 |
| 417 | 20231122 | 121000 | 6492161200 | 30900 | 30900 | 30900 | 30900 | 20 |
| 418 | 20231122 | 120900 | 6491543200 | 30850 | 30850 | 30850 | 30850 | 70 |
| 419 | 20231122 | 120800 | 6489383700 | 30850 | 30850 | 30850 | 30850 | 33 |
| 420 | 20231122 | 120700 | 6488365650 | 30850 | 30850 | 30850 | 30850 | 1110 |
| 421 | 20231122 | 120600 | 6454122150 | 30850 | 30850 | 30850 | 30800 | 206 |
| 422 | 20231122 | 120500 | 6447777050 | 30850 | 30850 | 30850 | 30850 | 118 |
| 423 | 20231122 | 120400 | 6444136750 | 30850 | 30850 | 30850 | 30800 | 250 |
| 424 | 20231122 | 120300 | 6436424300 | 30850 | 30850 | 30850 | 30850 | 1061 |
| 425 | 20231122 | 120200 | 6403692450 | 30850 | 30850 | 30850 | 30850 | 101 |
| 426 | 20231122 | 120100 | 6400576600 | 30850 | 30900 | 30900 | 30850 | 319 |
| 427 | 20231122 | 120000 | 6390725700 | 30850 | 30850 | 30850 | 30850 | 35 |
| 428 | 20231122 | 115900 | 6389645950 | 30850 | 30850 | 30900 | 30850 | 185 |
| 429 | 20231122 | 115800 | 6383938650 | 30850 | 30900 | 30900 | 30850 | 75 |
| 430 | 20231122 | 115700 | 6381623600 | 30900 | 30900 | 30900 | 30900 | 13 |
| 431 | 20231122 | 115600 | 6381221900 | 30900 | 30850 | 30900 | 30850 | 133 |
| 432 | 20231122 | 115500 | 6377118800 | 30850 | 30850 | 30850 | 30850 | 243 |
| 433 | 20231122 | 115400 | 6369622250 | 30850 | 30850 | 30900 | 30850 | 110 |
| 434 | 20231122 | 115300 | 6366228700 | 30850 | 30850 | 30850 | 30850 | 540 |
| 435 | 20231122 | 115200 | 6349569700 | 30800 | 30850 | 30850 | 30800 | 939 |
| 436 | 20231122 | 115100 | 6320648250 | 30800 | 30800 | 30850 | 30800 | 615 |
| 437 | 20231122 | 115000 | 6301700450 | 30850 | 30850 | 30850 | 30800 | 719 |
| 438 | 20231122 | 114900 | 6279547000 | 30850 | 30800 | 30850 | 30800 | 4177 |
| 439 | 20231122 | 114800 | 6150884900 | 30800 | 30800 | 30800 | 30750 | 189 |
| 440 | 20231122 | 114700 | 6145065500 | 30800 | 30800 | 30800 | 30800 | 66 |
| 441 | 20231122 | 114600 | 6143032700 | 30800 | 30800 | 30800 | 30800 | 243 |
| 442 | 20231122 | 114500 | 6135548300 | 30800 | 30800 | 30800 | 30750 | 51 |
| 443 | 20231122 | 114400 | 6133977650 | 30800 | 30750 | 30800 | 30750 | 32 |
| 444 | 20231122 | 114300 | 6132993550 | 30750 | 30800 | 30800 | 30750 | 53 |
| 445 | 20231122 | 114200 | 6131363650 | 30800 | 30750 | 30800 | 30750 | 281 |
| 446 | 20231122 | 114100 | 6122718850 | 30750 | 30800 | 30800 | 30750 | 29 |
| 447 | 20231122 | 114000 | 6121826700 | 30800 | 30800 | 30800 | 30800 | 120 |
| 448 | 20231122 | 113900 | 6118130700 | 30800 | 30800 | 30800 | 30800 | 63 |
| 449 | 20231122 | 113800 | 6116190300 | 30750 | 30750 | 30750 | 30750 | 0 |
| 450 | 20231122 | 113700 | 6116190300 | 30750 | 30800 | 30800 | 30750 | 173 |
| 451 | 20231122 | 113600 | 6110863500 | 30800 | 30800 | 30800 | 30800 | 122 |
| 452 | 20231122 | 113500 | 6107105900 | 30800 | 30800 | 30850 | 30800 | 1289 |
| 453 | 20231122 | 113400 | 6067402400 | 30800 | 30800 | 30800 | 30800 | 107 |
| 454 | 20231122 | 113300 | 6064106800 | 30800 | 30800 | 30800 | 30750 | 183 |
| 455 | 20231122 | 113200 | 6058470450 | 30800 | 30800 | 30800 | 30800 | 393 |
| 456 | 20231122 | 113100 | 6046366050 | 30800 | 30800 | 30850 | 30800 | 177 |
| 457 | 20231122 | 113000 | 6040914200 | 30850 | 30800 | 30850 | 30800 | 318 |
| 458 | 20231122 | 112900 | 6031116900 | 30800 | 30850 | 30850 | 30800 | 251 |
| 459 | 20231122 | 112800 | 6023385600 | 30800 | 30750 | 30800 | 30750 | 1951 |
| 460 | 20231122 | 112700 | 5963368650 | 30800 | 30800 | 30800 | 30750 | 124 |
| 461 | 20231122 | 112600 | 5959552450 | 30800 | 30800 | 30800 | 30750 | 106 |
| 462 | 20231122 | 112500 | 5956288450 | 30800 | 30800 | 30800 | 30800 | 980 |
| 463 | 20231122 | 112400 | 5926104450 | 30800 | 30800 | 30800 | 30800 | 190 |
| 464 | 20231122 | 112300 | 5920252450 | 30850 | 30800 | 30850 | 30800 | 372 |
| 465 | 20231122 | 112200 | 5908784800 | 30800 | 30800 | 30800 | 30800 | 222 |
| 466 | 20231122 | 112100 | 5901947200 | 30800 | 30800 | 30800 | 30750 | 738 |
| 467 | 20231122 | 112000 | 5879216850 | 30800 | 30800 | 30800 | 30750 | 261 |
| 468 | 20231122 | 111900 | 5871180450 | 30800 | 30800 | 30800 | 30750 | 1235 |
| 469 | 20231122 | 111800 | 5833152500 | 30750 | 30800 | 30800 | 30750 | 126 |
| 470 | 20231122 | 111700 | 5829271800 | 30750 | 30800 | 30800 | 30750 | 186 |
| 471 | 20231122 | 111600 | 5823548000 | 30800 | 30800 | 30800 | 30800 | 469 |
| 472 | 20231122 | 111500 | 5809102800 | 30800 | 30850 | 30850 | 30750 | 904 |
| 473 | 20231122 | 111400 | 5781260050 | 30800 | 30800 | 30850 | 30800 | 785 |
| 474 | 20231122 | 111300 | 5757081850 | 30800 | 30800 | 30800 | 30800 | 84 |
| 475 | 20231122 | 111200 | 5754494650 | 30800 | 30800 | 30800 | 30800 | 72 |
| 476 | 20231122 | 111100 | 5752277050 | 30800 | 30800 | 30800 | 30750 | 323 |
| 477 | 20231122 | 111000 | 5742336150 | 30800 | 30800 | 30800 | 30800 | 587 |
| 478 | 20231122 | 110900 | 5724256550 | 30800 | 30800 | 30800 | 30750 | 265 |
| 479 | 20231122 | 110800 | 5716095450 | 30800 | 30800 | 30800 | 30800 | 107 |
| 480 | 20231122 | 110700 | 5712799850 | 30800 | 30800 | 30800 | 30800 | 420 |
| 481 | 20231122 | 110600 | 5699863850 | 30800 | 30800 | 30850 | 30800 | 655 |
| 482 | 20231122 | 110500 | 5679688950 | 30800 | 30750 | 30800 | 30750 | 5895 |
| 483 | 20231122 | 110400 | 5498127950 | 30750 | 30800 | 30800 | 30750 | 227 |
| 484 | 20231122 | 110300 | 5491139000 | 30800 | 30750 | 30800 | 30750 | 589 |
| 485 | 20231122 | 110200 | 5473019200 | 30750 | 30750 | 30750 | 30750 | 130 |
| 486 | 20231122 | 110100 | 5469021700 | 30750 | 30800 | 30800 | 30750 | 377 |
| 487 | 20231122 | 110000 | 5457414750 | 30750 | 30800 | 30800 | 30750 | 164 |
| 488 | 20231122 | 105900 | 5452366100 | 30800 | 30750 | 30800 | 30750 | 397 |
| 489 | 20231122 | 105800 | 5440145450 | 30750 | 30800 | 30800 | 30750 | 321 |
| 490 | 20231122 | 105700 | 5430271800 | 30800 | 30800 | 30800 | 30800 | 2134 |
| 491 | 20231122 | 105600 | 5364544600 | 30800 | 30800 | 30850 | 30800 | 691 |
| 492 | 20231122 | 105500 | 5343261200 | 30800 | 30850 | 30850 | 30800 | 256 |
| 493 | 20231122 | 105400 | 5335375450 | 30850 | 30850 | 30850 | 30800 | 162 |
| 494 | 20231122 | 105300 | 5330383600 | 30850 | 30800 | 30850 | 30800 | 265 |
| 495 | 20231122 | 105200 | 5322219850 | 30850 | 30800 | 30850 | 30800 | 320 |
| 496 | 20231122 | 105100 | 5312361350 | 30850 | 30850 | 30850 | 30800 | 444 |
| 497 | 20231122 | 105000 | 5298683950 | 30850 | 30800 | 30850 | 30800 | 247 |
| 498 | 20231122 | 104900 | 5291076000 | 30800 | 30850 | 30850 | 30800 | 504 |
| 499 | 20231122 | 104800 | 5275543750 | 30850 | 30850 | 30850 | 30850 | 49 |
| 500 | 20231122 | 104700 | 5274032100 | 30850 | 30850 | 30850 | 30850 | 245 |
| 501 | 20231122 | 104600 | 5266473850 | 30850 | 30850 | 30900 | 30850 | 641 |
| 502 | 20231122 | 104500 | 5246698350 | 30900 | 30900 | 30900 | 30900 | 189 |
| 503 | 20231122 | 104400 | 5240858250 | 30900 | 30850 | 30900 | 30850 | 393 |
| 504 | 20231122 | 104300 | 5228733100 | 30850 | 30850 | 30850 | 30800 | 1517 |
| 505 | 20231122 | 104200 | 5181933850 | 30850 | 30800 | 30850 | 30800 | 90 |
| 506 | 20231122 | 104100 | 5179158350 | 30850 | 30850 | 30850 | 30850 | 567 |
| 507 | 20231122 | 104000 | 5161666400 | 30800 | 30850 | 30850 | 30800 | 296 |
| 508 | 20231122 | 103900 | 5152544050 | 30850 | 30850 | 30850 | 30850 | 386 |
| 509 | 20231122 | 103800 | 5140635950 | 30850 | 30800 | 30850 | 30800 | 382 |
| 510 | 20231122 | 103700 | 5128869850 | 30800 | 30800 | 30800 | 30750 | 262 |
| 511 | 20231122 | 103600 | 5120800450 | 30800 | 30800 | 30800 | 30750 | 435 |
| 512 | 20231122 | 103500 | 5107404450 | 30800 | 30800 | 30800 | 30750 | 570 |
| 513 | 20231122 | 103400 | 5089857450 | 30800 | 30800 | 30800 | 30750 | 1272 |
| 514 | 20231122 | 103300 | 5050679950 | 30800 | 30800 | 30800 | 30800 | 324 |
| 515 | 20231122 | 103200 | 5040700750 | 30750 | 30800 | 30800 | 30750 | 1448 |
| 516 | 20231122 | 103100 | 4996110250 | 30800 | 30800 | 30800 | 30750 | 687 |
| 517 | 20231122 | 103000 | 4974952950 | 30800 | 30800 | 30800 | 30800 | 193 |
| 518 | 20231122 | 102900 | 4969008550 | 30800 | 30800 | 30800 | 30750 | 339 |
| 519 | 20231122 | 102800 | 4958572850 | 30800 | 30800 | 30800 | 30800 | 112 |
| 520 | 20231122 | 102700 | 4955123250 | 30800 | 30800 | 30800 | 30750 | 263 |
| 521 | 20231122 | 102600 | 4947027850 | 30800 | 30800 | 30800 | 30750 | 699 |
| 522 | 20231122 | 102500 | 4925508650 | 30800 | 30750 | 30800 | 30750 | 2394 |
| 523 | 20231122 | 102400 | 4851892850 | 30750 | 30800 | 30800 | 30750 | 794 |
| 524 | 20231122 | 102300 | 4827469650 | 30800 | 30800 | 30850 | 30800 | 5991 |
| 525 | 20231122 | 102200 | 4642854850 | 30850 | 30850 | 30850 | 30800 | 93 |
| 526 | 20231122 | 102100 | 4639986050 | 30850 | 30800 | 30850 | 30800 | 2315 |
| 527 | 20231122 | 102000 | 4568683650 | 30800 | 30800 | 30800 | 30750 | 449 |
| 528 | 20231122 | 101900 | 4554859400 | 30800 | 30800 | 30850 | 30750 | 3271 |
| 529 | 20231122 | 101800 | 4454114400 | 30800 | 30800 | 30850 | 30800 | 173 |
| 530 | 20231122 | 101700 | 4448783000 | 30800 | 30850 | 30900 | 30800 | 206 |
| 531 | 20231122 | 101600 | 4442427300 | 30850 | 30800 | 30900 | 30750 | 1407 |
| 532 | 20231122 | 101500 | 4399047900 | 30800 | 30750 | 30800 | 30750 | 43 |
| 533 | 20231122 | 101400 | 4397723750 | 30750 | 30750 | 30800 | 30750 | 59 |
| 534 | 20231122 | 101300 | 4395908700 | 30750 | 30750 | 30750 | 30750 | 203 |
| 535 | 20231122 | 101200 | 4389666450 | 30750 | 30750 | 30750 | 30700 | 1582 |
| 536 | 20231122 | 101100 | 4341022400 | 30750 | 30750 | 30750 | 30700 | 779 |
| 537 | 20231122 | 101000 | 4317097950 | 30750 | 30750 | 30800 | 30700 | 5005 |
| 538 | 20231122 | 100900 | 4163192800 | 30800 | 30750 | 30800 | 30750 | 439 |
| 539 | 20231122 | 100800 | 4149693150 | 30800 | 30750 | 30800 | 30750 | 28 |
| 540 | 20231122 | 100700 | 4148831700 | 30750 | 30800 | 30800 | 30750 | 403 |
| 541 | 20231122 | 100600 | 4136426350 | 30750 | 30800 | 30800 | 30750 | 218 |
| 542 | 20231122 | 100500 | 4129722400 | 30800 | 30800 | 30800 | 30750 | 332 |
| 543 | 20231122 | 100400 | 4119498550 | 30800 | 30800 | 30800 | 30750 | 2407 |
| 544 | 20231122 | 100300 | 4045398300 | 30800 | 30800 | 30800 | 30800 | 225 |
| 545 | 20231122 | 100200 | 4038468300 | 30800 | 30750 | 30800 | 30750 | 2325 |
| 546 | 20231122 | 100100 | 3966973450 | 30750 | 30700 | 30750 | 30700 | 1670 |
| 547 | 20231122 | 100000 | 3915696450 | 30700 | 30700 | 30750 | 30700 | 627 |
| 548 | 20231122 | 095900 | 3896443650 | 30700 | 30750 | 30750 | 30700 | 1413 |
| 549 | 20231122 | 095800 | 3853058500 | 30750 | 30750 | 30750 | 30700 | 901 |
| 550 | 20231122 | 095700 | 3825372450 | 30750 | 30700 | 30750 | 30700 | 667 |
| 551 | 20231122 | 095600 | 3804876500 | 30750 | 30750 | 30750 | 30700 | 1591 |
| 552 | 20231122 | 095500 | 3756004150 | 30750 | 30750 | 30750 | 30750 | 1840 |
| 553 | 20231122 | 095400 | 3699424150 | 30750 | 30800 | 30800 | 30700 | 3660 |
| 554 | 20231122 | 095300 | 3586864450 | 30800 | 30800 | 30800 | 30750 | 429 |
| 555 | 20231122 | 095200 | 3573659000 | 30750 | 30800 | 30850 | 30750 | 1532 |
| 556 | 20231122 | 095100 | 3526477750 | 30750 | 30750 | 30800 | 30700 | 4614 |
| 557 | 20231122 | 095000 | 3384608800 | 30750 | 30700 | 30750 | 30700 | 636 |
| 558 | 20231122 | 094900 | 3365075400 | 30700 | 30750 | 30750 | 30700 | 529 |
| 559 | 20231122 | 094800 | 3348818400 | 30750 | 30800 | 30800 | 30750 | 3424 |
| 560 | 20231122 | 094700 | 3243520300 | 30750 | 30750 | 30800 | 30750 | 2359 |
| 561 | 20231122 | 094600 | 3170979200 | 30750 | 30800 | 30800 | 30750 | 1966 |
| 562 | 20231122 | 094500 | 3110518950 | 30800 | 30800 | 30850 | 30800 | 2699 |
| 563 | 20231122 | 094400 | 3027383500 | 30800 | 30850 | 30850 | 30750 | 11169 |
| 564 | 20231122 | 094300 | 2683353550 | 30850 | 30850 | 30850 | 30800 | 1919 |
| 565 | 20231122 | 094200 | 2624213850 | 30850 | 30850 | 30850 | 30850 | 5529 |
| 566 | 20231122 | 094100 | 2453644200 | 30850 | 30900 | 30900 | 30850 | 1355 |
| 567 | 20231122 | 094000 | 2411833900 | 30900 | 30900 | 30950 | 30850 | 910 |
| 568 | 20231122 | 093900 | 2383715800 | 30900 | 30850 | 30950 | 30850 | 1229 |
| 569 | 20231122 | 093800 | 2345738000 | 30850 | 30850 | 30900 | 30850 | 1228 |
| 570 | 20231122 | 093700 | 2307832700 | 30850 | 30900 | 30950 | 30850 | 1399 |
| 571 | 20231122 | 093600 | 2264626550 | 30900 | 30900 | 30950 | 30850 | 4546 |
| 572 | 20231122 | 093500 | 2124153900 | 30900 | 30950 | 30950 | 30900 | 2017 |
| 573 | 20231122 | 093400 | 2061727800 | 30950 | 30950 | 30950 | 30900 | 1805 |
| 574 | 20231122 | 093300 | 2005870550 | 30950 | 30900 | 31000 | 30900 | 297 |
| 575 | 20231122 | 093200 | 1996678750 | 30950 | 30950 | 31000 | 30900 | 2274 |
| 576 | 20231122 | 093100 | 1926312800 | 30900 | 30950 | 30950 | 30900 | 329 |
| 577 | 20231122 | 093000 | 1916134400 | 30950 | 31000 | 31000 | 30900 | 2629 |
| 578 | 20231122 | 092900 | 1834792800 | 31000 | 31000 | 31050 | 31000 | 2039 |
| 579 | 20231122 | 092800 | 1771583650 | 31000 | 31000 | 31000 | 30950 | 1768 |
| 580 | 20231122 | 092700 | 1716809800 | 31050 | 31000 | 31050 | 31000 | 450 |
| 581 | 20231122 | 092600 | 1702858450 | 31000 | 31000 | 31000 | 30950 | 440 |
| 582 | 20231122 | 092500 | 1689224100 | 30950 | 31000 | 31000 | 30950 | 887 |
| 583 | 20231122 | 092400 | 1661767600 | 30950 | 31000 | 31000 | 30950 | 3798 |
| 584 | 20231122 | 092300 | 1544214950 | 31000 | 31000 | 31000 | 30950 | 1726 |
| 585 | 20231122 | 092200 | 1490709000 | 31000 | 31000 | 31000 | 30950 | 4792 |
| 586 | 20231122 | 092100 | 1342232800 | 31000 | 30950 | 31000 | 30950 | 1760 |
| 587 | 20231122 | 092000 | 1287760000 | 31000 | 31000 | 31000 | 30950 | 175 |
| 588 | 20231122 | 091900 | 1282340550 | 31000 | 31050 | 31050 | 30950 | 2016 |
| 589 | 20231122 | 091800 | 1219832350 | 31050 | 31100 | 31100 | 31050 | 759 |
| 590 | 20231122 | 091700 | 1196263000 | 31100 | 31100 | 31100 | 31000 | 583 |
| 591 | 20231122 | 091600 | 1178160850 | 31100 | 31000 | 31100 | 30950 | 473 |
| 592 | 20231122 | 091500 | 1163492900 | 31000 | 31050 | 31100 | 30950 | 2331 |
| 593 | 20231122 | 091400 | 1091195600 | 31050 | 31000 | 31050 | 30950 | 298 |
| 594 | 20231122 | 091300 | 1081956850 | 31000 | 31000 | 31050 | 30950 | 1670 |
| 595 | 20231122 | 091200 | 1030188800 | 31000 | 30950 | 31000 | 30950 | 4163 |
| 596 | 20231122 | 091100 | 901274200 | 30950 | 31000 | 31050 | 30950 | 1524 |
| 597 | 20231122 | 091000 | 854083600 | 31000 | 31050 | 31050 | 31000 | 2852 |
| 598 | 20231122 | 090900 | 765657850 | 31050 | 31100 | 31100 | 31050 | 3002 |
| 599 | 20231122 | 090800 | 672419750 | 31150 | 31100 | 31150 | 31050 | 1544 |
| 600 | 20231122 | 090700 | 624415850 | 31100 | 31100 | 31150 | 31050 | 1873 |
| 601 | 20231122 | 090600 | 566169100 | 31050 | 31150 | 31150 | 31000 | 2425 |
| 602 | 20231122 | 090500 | 490851650 | 31150 | 31150 | 31200 | 31100 | 1579 |
| 603 | 20231122 | 090400 | 441699250 | 31100 | 31150 | 31200 | 31100 | 1568 |
| 604 | 20231122 | 090300 | 392835600 | 31150 | 31150 | 31200 | 31100 | 2962 |
| 605 | 20231122 | 090200 | 300616050 | 31150 | 31100 | 31200 | 31100 | 2049 |
| 606 | 20231122 | 090100 | 236868500 | 31100 | 31050 | 31150 | 31000 | 2083 |
| 607 | 20231122 | 090000 | 172230950 | 31050 | 31050 | 31100 | 31000 | 5387 |