31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 20050 |
| 3 | 20231121 | 183200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20231121 | 183100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20231121 | 183000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20231121 | 182900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20231121 | 182800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20231121 | 182700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20231121 | 182600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20231121 | 182500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20231121 | 182400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20231121 | 182300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20231121 | 182200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20231121 | 182100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20231121 | 182000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20231121 | 181900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20231121 | 181800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20231121 | 181700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20231121 | 181600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20231121 | 181500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20231121 | 181400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20231121 | 181300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20231121 | 181200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20231121 | 181100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20231121 | 181000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20231121 | 180900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20231121 | 180800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20231121 | 180700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20231121 | 180600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20231121 | 180500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20231121 | 180400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20231121 | 180300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 20050 |
| 33 | 20231121 | 180200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20231121 | 180100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20231121 | 180000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20231121 | 175900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20231121 | 175800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20231121 | 175700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20231121 | 175600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20231121 | 175500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20231121 | 175400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20231121 | 175300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20231121 | 175200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20231121 | 175100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20231121 | 175000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20231121 | 174900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20231121 | 174800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20231121 | 174700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20231121 | 174600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20231121 | 174500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20231121 | 174400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20231121 | 174300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20231121 | 174200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20231121 | 174100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20231121 | 174000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20231121 | 173900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20231121 | 173800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20231121 | 173700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20231121 | 173600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20231121 | 173500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20231121 | 173400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20231121 | 173300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 20050 |
| 63 | 20231121 | 173200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20231121 | 173100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20231121 | 173000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20231121 | 172900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20231121 | 172800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20231121 | 172700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20231121 | 172600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20231121 | 172500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20231121 | 172400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20231121 | 172300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20231121 | 172200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20231121 | 172100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20231121 | 172000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20231121 | 171900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20231121 | 171800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20231121 | 171700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20231121 | 171600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20231121 | 171500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20231121 | 171400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20231121 | 171300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20231121 | 171200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20231121 | 171100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20231121 | 171000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20231121 | 170900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20231121 | 170800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20231121 | 170700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20231121 | 170600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20231121 | 170500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20231121 | 170400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20231121 | 170300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 20050 |
| 93 | 20231121 | 170200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20231121 | 170100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20231121 | 170000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20231121 | 165900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20231121 | 165800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20231121 | 165700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20231121 | 165600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20231121 | 165500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20231121 | 165400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20231121 | 165300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20231121 | 165200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20231121 | 165100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20231121 | 165000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20231121 | 164900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20231121 | 164800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20231121 | 164700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20231121 | 164600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20231121 | 164500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20231121 | 164400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20231121 | 164300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20231121 | 164200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20231121 | 164100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20231121 | 164000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20231121 | 163900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20231121 | 163800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20231121 | 163700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20231121 | 163600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20231121 | 163500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20231121 | 163400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20231121 | 163300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 20050 |
| 123 | 20231121 | 163200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20231121 | 163100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20231121 | 163000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20231121 | 162900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20231121 | 162800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20231121 | 162700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20231121 | 162600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20231121 | 162500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20231121 | 162400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20231121 | 162300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20231121 | 162200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20231121 | 162100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20231121 | 162000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20231121 | 161900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20231121 | 161800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20231121 | 161700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20231121 | 161600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20231121 | 161500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20231121 | 161400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20231121 | 161300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20231121 | 161200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20231121 | 161100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20231121 | 161000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20231121 | 160900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20231121 | 160800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20231121 | 160700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20231121 | 160600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20231121 | 160500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20231121 | 160400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20231121 | 160300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 20050 |
| 153 | 20231121 | 160200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20231121 | 160100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20231121 | 160000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20231121 | 155900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20231121 | 155800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20231121 | 155700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20231121 | 155600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20231121 | 155500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20231121 | 155400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20231121 | 155300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20231121 | 155200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20231121 | 155100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20231121 | 155000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20231121 | 154900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20231121 | 154800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20231121 | 154700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20231121 | 154600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20231121 | 154500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20231121 | 154400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20231121 | 154300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20231121 | 154200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20231121 | 154100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20231121 | 154000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20231121 | 153900 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20231121 | 153800 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20231121 | 153700 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20231121 | 153600 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20231121 | 153500 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20231121 | 153400 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20231121 | 153300 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 20050 |
| 183 | 20231121 | 153200 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20231121 | 153100 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20231121 | 153000 | 11295706500 | 30450 | 30450 | 30450 | 30450 | 20050 |
| 186 | 20231121 | 152900 | 10685184000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 187 | 20231121 | 152800 | 10685184000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20231121 | 152700 | 10685184000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20231121 | 152600 | 10685184000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20231121 | 152500 | 10685184000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20231121 | 152400 | 10685184000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20231121 | 152300 | 10685184000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20231121 | 152200 | 10685184000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20231121 | 152100 | 10685184000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20231121 | 152000 | 10685184000 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20231121 | 151900 | 10685184000 | 30550 | 30550 | 30550 | 30500 | 817 |
| 197 | 20231121 | 151800 | 10660254550 | 30550 | 30550 | 30550 | 30500 | 384 |
| 198 | 20231121 | 151700 | 10648525050 | 30550 | 30500 | 30550 | 30500 | 599 |
| 199 | 20231121 | 151600 | 10630240400 | 30500 | 30550 | 30550 | 30500 | 746 |
| 200 | 20231121 | 151500 | 10607461550 | 30500 | 30500 | 30550 | 30450 | 5462 |
| 201 | 20231121 | 151400 | 10440868450 | 30450 | 30500 | 30500 | 30450 | 1207 |
| 202 | 20231121 | 151300 | 10404102750 | 30500 | 30500 | 30500 | 30450 | 809 |
| 203 | 20231121 | 151200 | 10379450650 | 30450 | 30450 | 30500 | 30450 | 1530 |
| 204 | 20231121 | 151100 | 10332808950 | 30500 | 30500 | 30500 | 30450 | 634 |
| 205 | 20231121 | 151000 | 10313499850 | 30450 | 30500 | 30500 | 30450 | 522 |
| 206 | 20231121 | 150900 | 10297602700 | 30450 | 30450 | 30500 | 30450 | 1177 |
| 207 | 20231121 | 150800 | 10261758050 | 30450 | 30450 | 30500 | 30450 | 1224 |
| 208 | 20231121 | 150700 | 10224474000 | 30500 | 30500 | 30500 | 30450 | 700 |
| 209 | 20231121 | 150600 | 10203143400 | 30500 | 30500 | 30500 | 30450 | 608 |
| 210 | 20231121 | 150500 | 10184622500 | 30450 | 30450 | 30500 | 30450 | 1308 |
| 211 | 20231121 | 150400 | 10144762800 | 30450 | 30500 | 30500 | 30450 | 1985 |
| 212 | 20231121 | 150300 | 10084268750 | 30450 | 30550 | 30550 | 30450 | 3641 |
| 213 | 20231121 | 150200 | 9973234750 | 30500 | 30500 | 30550 | 30500 | 856 |
| 214 | 20231121 | 150100 | 9947121350 | 30500 | 30550 | 30600 | 30500 | 1119 |
| 215 | 20231121 | 150000 | 9912940650 | 30550 | 30600 | 30600 | 30550 | 1320 |
| 216 | 20231121 | 145900 | 9872609800 | 30550 | 30550 | 30600 | 30550 | 1766 |
| 217 | 20231121 | 145800 | 9818621050 | 30550 | 30550 | 30600 | 30550 | 794 |
| 218 | 20231121 | 145700 | 9794353600 | 30550 | 30600 | 30600 | 30550 | 529 |
| 219 | 20231121 | 145600 | 9778181950 | 30550 | 30550 | 30600 | 30550 | 573 |
| 220 | 20231121 | 145500 | 9760666650 | 30550 | 30550 | 30600 | 30500 | 1462 |
| 221 | 20231121 | 145400 | 9716011100 | 30550 | 30550 | 30550 | 30500 | 2561 |
| 222 | 20231121 | 145300 | 9637811400 | 30500 | 30500 | 30550 | 30500 | 781 |
| 223 | 20231121 | 145200 | 9613979750 | 30500 | 30500 | 30550 | 30500 | 1619 |
| 224 | 20231121 | 145100 | 9564554150 | 30500 | 30500 | 30550 | 30500 | 996 |
| 225 | 20231121 | 145000 | 9534163400 | 30500 | 30550 | 30550 | 30500 | 823 |
| 226 | 20231121 | 144900 | 9509054500 | 30500 | 30550 | 30550 | 30500 | 728 |
| 227 | 20231121 | 144800 | 9486839600 | 30500 | 30550 | 30550 | 30500 | 1457 |
| 228 | 20231121 | 144700 | 9442357350 | 30500 | 30550 | 30550 | 30500 | 747 |
| 229 | 20231121 | 144600 | 9419561050 | 30500 | 30550 | 30550 | 30500 | 481 |
| 230 | 20231121 | 144500 | 9404881050 | 30500 | 30500 | 30550 | 30500 | 1396 |
| 231 | 20231121 | 144400 | 9362259450 | 30500 | 30500 | 30550 | 30500 | 548 |
| 232 | 20231121 | 144300 | 9345537300 | 30550 | 30500 | 30550 | 30500 | 709 |
| 233 | 20231121 | 144200 | 9323903500 | 30500 | 30500 | 30550 | 30500 | 537 |
| 234 | 20231121 | 144100 | 9307513750 | 30500 | 30500 | 30500 | 30450 | 1540 |
| 235 | 20231121 | 144000 | 9260570800 | 30450 | 30450 | 30500 | 30450 | 590 |
| 236 | 20231121 | 143900 | 9242595500 | 30450 | 30550 | 30550 | 30450 | 1644 |
| 237 | 20231121 | 143800 | 9192452100 | 30450 | 30450 | 30550 | 30450 | 2771 |
| 238 | 20231121 | 143700 | 9107964900 | 30500 | 30450 | 30500 | 30450 | 1231 |
| 239 | 20231121 | 143600 | 9070456350 | 30450 | 30500 | 30500 | 30450 | 3277 |
| 240 | 20231121 | 143500 | 8970553500 | 30500 | 30500 | 30500 | 30450 | 888 |
| 241 | 20231121 | 143400 | 8943504300 | 30450 | 30450 | 30500 | 30450 | 923 |
| 242 | 20231121 | 143300 | 8915358850 | 30450 | 30500 | 30500 | 30450 | 659 |
| 243 | 20231121 | 143200 | 8895275400 | 30450 | 30550 | 30550 | 30450 | 7191 |
| 244 | 20231121 | 143100 | 8676148450 | 30550 | 30500 | 30600 | 30500 | 2515 |
| 245 | 20231121 | 143000 | 8599332950 | 30550 | 30550 | 30550 | 30500 | 1100 |
| 246 | 20231121 | 142900 | 8565756300 | 30550 | 30500 | 30550 | 30500 | 1062 |
| 247 | 20231121 | 142800 | 8533331950 | 30500 | 30500 | 30550 | 30500 | 852 |
| 248 | 20231121 | 142700 | 8507337100 | 30550 | 30550 | 30550 | 30500 | 1184 |
| 249 | 20231121 | 142600 | 8471174350 | 30500 | 30500 | 30550 | 30500 | 571 |
| 250 | 20231121 | 142500 | 8453742050 | 30500 | 30500 | 30550 | 30500 | 586 |
| 251 | 20231121 | 142400 | 8435855050 | 30500 | 30600 | 30650 | 30500 | 1726 |
| 252 | 20231121 | 142300 | 8383070300 | 30550 | 30550 | 30600 | 30550 | 432 |
| 253 | 20231121 | 142200 | 8369866050 | 30550 | 30600 | 30600 | 30550 | 442 |
| 254 | 20231121 | 142100 | 8356352950 | 30550 | 30550 | 30600 | 30500 | 6098 |
| 255 | 20231121 | 142000 | 8169832800 | 30550 | 30550 | 30600 | 30550 | 573 |
| 256 | 20231121 | 141900 | 8152315950 | 30600 | 30550 | 30600 | 30550 | 360 |
| 257 | 20231121 | 141800 | 8141309100 | 30600 | 30550 | 30600 | 30500 | 754 |
| 258 | 20231121 | 141700 | 8118279950 | 30500 | 30500 | 30550 | 30500 | 2570 |
| 259 | 20231121 | 141600 | 8039799950 | 30500 | 30500 | 30550 | 30500 | 456 |
| 260 | 20231121 | 141500 | 8025883200 | 30500 | 30600 | 30600 | 30500 | 1142 |
| 261 | 20231121 | 141400 | 7991013600 | 30600 | 30500 | 30600 | 30500 | 1624 |
| 262 | 20231121 | 141300 | 7941411300 | 30500 | 30550 | 30550 | 30500 | 1002 |
| 263 | 20231121 | 141200 | 7910840200 | 30500 | 30550 | 30600 | 30500 | 2052 |
| 264 | 20231121 | 141100 | 7848172400 | 30550 | 30550 | 30600 | 30500 | 2788 |
| 265 | 20231121 | 141000 | 7763040850 | 30550 | 30600 | 30600 | 30550 | 1660 |
| 266 | 20231121 | 140900 | 7712282600 | 30600 | 30600 | 30650 | 30550 | 1337 |
| 267 | 20231121 | 140800 | 7671383400 | 30550 | 30550 | 30600 | 30550 | 563 |
| 268 | 20231121 | 140700 | 7654169200 | 30550 | 30550 | 30600 | 30550 | 1203 |
| 269 | 20231121 | 140600 | 7617370500 | 30550 | 30600 | 30600 | 30550 | 835 |
| 270 | 20231121 | 140500 | 7591843550 | 30550 | 30550 | 30600 | 30550 | 361 |
| 271 | 20231121 | 140400 | 7580807150 | 30550 | 30600 | 30650 | 30550 | 2763 |
| 272 | 20231121 | 140300 | 7496278650 | 30600 | 30600 | 30650 | 30600 | 1279 |
| 273 | 20231121 | 140200 | 7457098500 | 30650 | 30600 | 30650 | 30550 | 781 |
| 274 | 20231121 | 140100 | 7433196150 | 30600 | 30600 | 30650 | 30600 | 542 |
| 275 | 20231121 | 140000 | 7416602900 | 30600 | 30650 | 30650 | 30550 | 1732 |
| 276 | 20231121 | 135900 | 7363560750 | 30600 | 30600 | 30650 | 30550 | 872 |
| 277 | 20231121 | 135800 | 7336870250 | 30600 | 30600 | 30650 | 30550 | 413 |
| 278 | 20231121 | 135700 | 7324230750 | 30550 | 30550 | 30650 | 30550 | 706 |
| 279 | 20231121 | 135600 | 7302641500 | 30550 | 30550 | 30650 | 30550 | 1372 |
| 280 | 20231121 | 135500 | 7260658900 | 30600 | 30650 | 30650 | 30550 | 1805 |
| 281 | 20231121 | 135400 | 7205421350 | 30600 | 30650 | 30650 | 30600 | 288 |
| 282 | 20231121 | 135300 | 7196602600 | 30600 | 30550 | 30650 | 30550 | 579 |
| 283 | 20231121 | 135200 | 7178886850 | 30550 | 30600 | 30650 | 30550 | 383 |
| 284 | 20231121 | 135100 | 7167166700 | 30600 | 30650 | 30700 | 30600 | 1541 |
| 285 | 20231121 | 135000 | 7119957200 | 30600 | 30650 | 30650 | 30600 | 1420 |
| 286 | 20231121 | 134900 | 7076441600 | 30600 | 30600 | 30650 | 30600 | 384 |
| 287 | 20231121 | 134800 | 7064688450 | 30600 | 30650 | 30650 | 30600 | 649 |
| 288 | 20231121 | 134700 | 7044812400 | 30650 | 30600 | 30650 | 30600 | 619 |
| 289 | 20231121 | 134600 | 7025855050 | 30600 | 30600 | 30650 | 30600 | 902 |
| 290 | 20231121 | 134500 | 6998217700 | 30600 | 30600 | 30650 | 30600 | 245 |
| 291 | 20231121 | 134400 | 6990714750 | 30600 | 30600 | 30650 | 30600 | 316 |
| 292 | 20231121 | 134300 | 6981044700 | 30650 | 30600 | 30650 | 30600 | 778 |
| 293 | 20231121 | 134200 | 6957203150 | 30600 | 30600 | 30600 | 30550 | 1274 |
| 294 | 20231121 | 134100 | 6918223100 | 30600 | 30550 | 30600 | 30550 | 112 |
| 295 | 20231121 | 134000 | 6914800850 | 30550 | 30650 | 30650 | 30500 | 673 |
| 296 | 20231121 | 133900 | 6894246100 | 30650 | 30550 | 30650 | 30550 | 3644 |
| 297 | 20231121 | 133800 | 6782773500 | 30550 | 30600 | 30600 | 30500 | 702 |
| 298 | 20231121 | 133700 | 6761319350 | 30500 | 30550 | 30600 | 30500 | 893 |
| 299 | 20231121 | 133600 | 6734039550 | 30500 | 30500 | 30550 | 30500 | 1711 |
| 300 | 20231121 | 133500 | 6681788550 | 30500 | 30550 | 30600 | 30500 | 242 |
| 301 | 20231121 | 133400 | 6674402950 | 30550 | 30500 | 30600 | 30500 | 602 |
| 302 | 20231121 | 133300 | 6656013550 | 30500 | 30500 | 30600 | 30500 | 324 |
| 303 | 20231121 | 133200 | 6646117700 | 30500 | 30500 | 30600 | 30500 | 2003 |
| 304 | 20231121 | 133100 | 6584993050 | 30500 | 30600 | 30600 | 30500 | 529 |
| 305 | 20231121 | 133000 | 6568836950 | 30550 | 30550 | 30600 | 30500 | 723 |
| 306 | 20231121 | 132900 | 6546750000 | 30550 | 30500 | 30600 | 30500 | 351 |
| 307 | 20231121 | 132800 | 6536030550 | 30500 | 30600 | 30600 | 30500 | 258 |
| 308 | 20231121 | 132700 | 6528145150 | 30550 | 30500 | 30600 | 30500 | 454 |
| 309 | 20231121 | 132600 | 6514276000 | 30500 | 30550 | 30600 | 30500 | 244 |
| 310 | 20231121 | 132500 | 6506831850 | 30550 | 30500 | 30600 | 30500 | 1145 |
| 311 | 20231121 | 132400 | 6471834450 | 30500 | 30500 | 30600 | 30500 | 243 |
| 312 | 20231121 | 132300 | 6464418400 | 30550 | 30550 | 30600 | 30500 | 490 |
| 313 | 20231121 | 132200 | 6449450850 | 30550 | 30550 | 30600 | 30550 | 867 |
| 314 | 20231121 | 132100 | 6422930100 | 30500 | 30500 | 30600 | 30500 | 608 |
| 315 | 20231121 | 132000 | 6404376500 | 30500 | 30500 | 30550 | 30500 | 357 |
| 316 | 20231121 | 131900 | 6393477200 | 30500 | 30500 | 30600 | 30500 | 455 |
| 317 | 20231121 | 131800 | 6379585500 | 30500 | 30600 | 30600 | 30500 | 1654 |
| 318 | 20231121 | 131700 | 6329028400 | 30600 | 30550 | 30600 | 30550 | 141 |
| 319 | 20231121 | 131600 | 6324720050 | 30550 | 30550 | 30600 | 30550 | 280 |
| 320 | 20231121 | 131500 | 6316163600 | 30550 | 30500 | 30600 | 30500 | 670 |
| 321 | 20231121 | 131400 | 6295698600 | 30550 | 30500 | 30600 | 30500 | 680 |
| 322 | 20231121 | 131300 | 6274945550 | 30500 | 30550 | 30600 | 30500 | 394 |
| 323 | 20231121 | 131200 | 6262911100 | 30550 | 30550 | 30600 | 30550 | 779 |
| 324 | 20231121 | 131100 | 6239110400 | 30550 | 30600 | 30600 | 30500 | 1744 |
| 325 | 20231121 | 131000 | 6185847550 | 30600 | 30600 | 30600 | 30550 | 671 |
| 326 | 20231121 | 130900 | 6165344300 | 30600 | 30650 | 30650 | 30550 | 167 |
| 327 | 20231121 | 130800 | 6160234150 | 30600 | 30650 | 30650 | 30550 | 1447 |
| 328 | 20231121 | 130700 | 6115956200 | 30600 | 30600 | 30650 | 30600 | 243 |
| 329 | 20231121 | 130600 | 6108520300 | 30600 | 30650 | 30650 | 30600 | 312 |
| 330 | 20231121 | 130500 | 6098969350 | 30600 | 30600 | 30650 | 30550 | 418 |
| 331 | 20231121 | 130400 | 6086179300 | 30550 | 30650 | 30650 | 30550 | 292 |
| 332 | 20231121 | 130300 | 6077258150 | 30550 | 30600 | 30650 | 30550 | 923 |
| 333 | 20231121 | 130200 | 6049027150 | 30600 | 30650 | 30650 | 30600 | 407 |
| 334 | 20231121 | 130100 | 6036570500 | 30600 | 30550 | 30650 | 30550 | 653 |
| 335 | 20231121 | 130000 | 6016594150 | 30600 | 30600 | 30650 | 30600 | 271 |
| 336 | 20231121 | 125900 | 6008298900 | 30600 | 30600 | 30650 | 30550 | 632 |
| 337 | 20231121 | 125800 | 5988967850 | 30600 | 30550 | 30650 | 30550 | 986 |
| 338 | 20231121 | 125700 | 5958809150 | 30550 | 30550 | 30600 | 30550 | 358 |
| 339 | 20231121 | 125600 | 5947856700 | 30550 | 30550 | 30600 | 30550 | 284 |
| 340 | 20231121 | 125500 | 5939177800 | 30550 | 30600 | 30650 | 30550 | 458 |
| 341 | 20231121 | 125400 | 5925170550 | 30650 | 30550 | 30650 | 30550 | 601 |
| 342 | 20231121 | 125300 | 5906782850 | 30600 | 30600 | 30650 | 30550 | 235 |
| 343 | 20231121 | 125200 | 5899597250 | 30600 | 30600 | 30650 | 30600 | 555 |
| 344 | 20231121 | 125100 | 5882613900 | 30600 | 30550 | 30650 | 30550 | 566 |
| 345 | 20231121 | 125000 | 5865295250 | 30550 | 30600 | 30600 | 30550 | 141 |
| 346 | 20231121 | 124900 | 5860985150 | 30550 | 30550 | 30600 | 30550 | 222 |
| 347 | 20231121 | 124800 | 5854201750 | 30550 | 30600 | 30650 | 30550 | 747 |
| 348 | 20231121 | 124700 | 5831362650 | 30600 | 30600 | 30600 | 30550 | 958 |
| 349 | 20231121 | 124600 | 5802063900 | 30550 | 30600 | 30650 | 30550 | 623 |
| 350 | 20231121 | 124500 | 5783010350 | 30550 | 30550 | 30650 | 30550 | 593 |
| 351 | 20231121 | 124400 | 5764866550 | 30600 | 30600 | 30650 | 30600 | 1650 |
| 352 | 20231121 | 124300 | 5714342250 | 30650 | 30600 | 30650 | 30600 | 220 |
| 353 | 20231121 | 124200 | 5707607700 | 30600 | 30600 | 30650 | 30600 | 191 |
| 354 | 20231121 | 124100 | 5701759150 | 30650 | 30650 | 30650 | 30600 | 1180 |
| 355 | 20231121 | 124000 | 5665614750 | 30600 | 30600 | 30650 | 30600 | 246 |
| 356 | 20231121 | 123900 | 5658085300 | 30650 | 30600 | 30650 | 30600 | 269 |
| 357 | 20231121 | 123800 | 5649850650 | 30600 | 30650 | 30650 | 30550 | 208 |
| 358 | 20231121 | 123700 | 5643485700 | 30600 | 30550 | 30650 | 30550 | 1994 |
| 359 | 20231121 | 123600 | 5582449650 | 30550 | 30550 | 30600 | 30550 | 382 |
| 360 | 20231121 | 123500 | 5570772700 | 30600 | 30600 | 30600 | 30550 | 156 |
| 361 | 20231121 | 123400 | 5566002450 | 30550 | 30600 | 30650 | 30550 | 2021 |
| 362 | 20231121 | 123300 | 5504203500 | 30600 | 30600 | 30600 | 30550 | 396 |
| 363 | 20231121 | 123200 | 5492103200 | 30550 | 30600 | 30600 | 30550 | 167 |
| 364 | 20231121 | 123100 | 5486999150 | 30550 | 30600 | 30600 | 30550 | 249 |
| 365 | 20231121 | 123000 | 5479391450 | 30550 | 30550 | 30600 | 30550 | 856 |
| 366 | 20231121 | 122900 | 5453205550 | 30550 | 30550 | 30600 | 30550 | 383 |
| 367 | 20231121 | 122800 | 5441502150 | 30550 | 30600 | 30600 | 30550 | 351 |
| 368 | 20231121 | 122700 | 5430776650 | 30600 | 30550 | 30650 | 30550 | 671 |
| 369 | 20231121 | 122600 | 5410241850 | 30550 | 30600 | 30650 | 30550 | 3405 |
| 370 | 20231121 | 122500 | 5306065900 | 30600 | 30600 | 30650 | 30600 | 289 |
| 371 | 20231121 | 122400 | 5297217600 | 30600 | 30650 | 30700 | 30600 | 313 |
| 372 | 20231121 | 122300 | 5287636050 | 30700 | 30600 | 30700 | 30600 | 1487 |
| 373 | 20231121 | 122200 | 5242070900 | 30600 | 30600 | 30650 | 30600 | 460 |
| 374 | 20231121 | 122100 | 5227988100 | 30600 | 30600 | 30650 | 30600 | 341 |
| 375 | 20231121 | 122000 | 5217548100 | 30600 | 30600 | 30650 | 30600 | 1261 |
| 376 | 20231121 | 121900 | 5178905800 | 30650 | 30600 | 30650 | 30600 | 323 |
| 377 | 20231121 | 121800 | 5169016050 | 30600 | 30600 | 30650 | 30600 | 277 |
| 378 | 20231121 | 121700 | 5160537450 | 30600 | 30600 | 30650 | 30600 | 276 |
| 379 | 20231121 | 121600 | 5152087850 | 30600 | 30600 | 30650 | 30600 | 792 |
| 380 | 20231121 | 121500 | 5127820200 | 30600 | 30600 | 30650 | 30600 | 131 |
| 381 | 20231121 | 121400 | 5123809200 | 30600 | 30600 | 30650 | 30600 | 372 |
| 382 | 20231121 | 121300 | 5112423900 | 30600 | 30600 | 30650 | 30600 | 716 |
| 383 | 20231121 | 121200 | 5090482200 | 30600 | 30600 | 30650 | 30600 | 276 |
| 384 | 20231121 | 121100 | 5082032750 | 30600 | 30600 | 30650 | 30600 | 405 |
| 385 | 20231121 | 121000 | 5069637150 | 30600 | 30600 | 30650 | 30600 | 387 |
| 386 | 20231121 | 120900 | 5057794850 | 30550 | 30550 | 30600 | 30550 | 286 |
| 387 | 20231121 | 120800 | 5049054400 | 30600 | 30600 | 30650 | 30550 | 382 |
| 388 | 20231121 | 120700 | 5037362300 | 30600 | 30600 | 30650 | 30600 | 476 |
| 389 | 20231121 | 120600 | 5022796300 | 30600 | 30600 | 30650 | 30550 | 932 |
| 390 | 20231121 | 120500 | 4994284500 | 30550 | 30550 | 30600 | 30550 | 244 |
| 391 | 20231121 | 120400 | 4986823050 | 30550 | 30550 | 30600 | 30550 | 240 |
| 392 | 20231121 | 120300 | 4979490950 | 30550 | 30600 | 30650 | 30550 | 1644 |
| 393 | 20231121 | 120200 | 4929170950 | 30600 | 30600 | 30650 | 30600 | 316 |
| 394 | 20231121 | 120100 | 4919498750 | 30600 | 30600 | 30650 | 30600 | 114 |
| 395 | 20231121 | 120000 | 4916009800 | 30650 | 30600 | 30650 | 30600 | 498 |
| 396 | 20231121 | 115900 | 4900767700 | 30650 | 30550 | 30650 | 30550 | 417 |
| 397 | 20231121 | 115800 | 4888017400 | 30600 | 30550 | 30600 | 30550 | 36 |
| 398 | 20231121 | 115700 | 4886917200 | 30550 | 30550 | 30600 | 30550 | 473 |
| 399 | 20231121 | 115600 | 4872456750 | 30600 | 30650 | 30650 | 30550 | 1147 |
| 400 | 20231121 | 115500 | 4837329250 | 30600 | 30600 | 30650 | 30600 | 142 |
| 401 | 20231121 | 115400 | 4832983950 | 30650 | 30600 | 30650 | 30600 | 224 |
| 402 | 20231121 | 115300 | 4826125900 | 30600 | 30600 | 30650 | 30550 | 742 |
| 403 | 20231121 | 115200 | 4803424350 | 30600 | 30550 | 30600 | 30550 | 670 |
| 404 | 20231121 | 115100 | 4782936600 | 30600 | 30550 | 30600 | 30550 | 202 |
| 405 | 20231121 | 115000 | 4776763300 | 30600 | 30550 | 30600 | 30500 | 343 |
| 406 | 20231121 | 114900 | 4766280550 | 30550 | 30500 | 30650 | 30500 | 859 |
| 407 | 20231121 | 114800 | 4740011450 | 30550 | 30550 | 30600 | 30500 | 812 |
| 408 | 20231121 | 114700 | 4715182550 | 30500 | 30550 | 30650 | 30500 | 1088 |
| 409 | 20231121 | 114600 | 4681939100 | 30550 | 30600 | 30600 | 30550 | 1104 |
| 410 | 20231121 | 114500 | 4648170500 | 30600 | 30550 | 30600 | 30550 | 444 |
| 411 | 20231121 | 114400 | 4634603150 | 30600 | 30550 | 30600 | 30550 | 206 |
| 412 | 20231121 | 114300 | 4628307450 | 30550 | 30600 | 30600 | 30550 | 271 |
| 413 | 20231121 | 114200 | 4620028200 | 30600 | 30600 | 30600 | 30550 | 4578 |
| 414 | 20231121 | 114100 | 4480010350 | 30600 | 30600 | 30650 | 30600 | 620 |
| 415 | 20231121 | 114000 | 4461029600 | 30600 | 30650 | 30650 | 30600 | 158 |
| 416 | 20231121 | 113900 | 4456193550 | 30600 | 30600 | 30650 | 30600 | 1104 |
| 417 | 20231121 | 113800 | 4422368750 | 30600 | 30650 | 30650 | 30600 | 326 |
| 418 | 20231121 | 113700 | 4412385150 | 30650 | 30600 | 30650 | 30600 | 737 |
| 419 | 20231121 | 113600 | 4389821600 | 30650 | 30600 | 30650 | 30600 | 304 |
| 420 | 20231121 | 113500 | 4380511100 | 30600 | 30600 | 30650 | 30600 | 1115 |
| 421 | 20231121 | 113400 | 4346347700 | 30600 | 30600 | 30650 | 30600 | 452 |
| 422 | 20231121 | 113300 | 4332510400 | 30650 | 30600 | 30650 | 30600 | 553 |
| 423 | 20231121 | 113200 | 4315568250 | 30600 | 30600 | 30650 | 30600 | 2403 |
| 424 | 20231121 | 113100 | 4241944350 | 30600 | 30650 | 30650 | 30600 | 289 |
| 425 | 20231121 | 113000 | 4233097700 | 30650 | 30600 | 30650 | 30600 | 424 |
| 426 | 20231121 | 112900 | 4220120400 | 30600 | 30650 | 30650 | 30600 | 249 |
| 427 | 20231121 | 112800 | 4212497650 | 30650 | 30600 | 30650 | 30600 | 814 |
| 428 | 20231121 | 112700 | 4187554900 | 30600 | 30600 | 30650 | 30600 | 239 |
| 429 | 20231121 | 112600 | 4180237700 | 30600 | 30600 | 30650 | 30600 | 421 |
| 430 | 20231121 | 112500 | 4167351000 | 30650 | 30600 | 30650 | 30600 | 794 |
| 431 | 20231121 | 112400 | 4143020500 | 30650 | 30600 | 30650 | 30600 | 190 |
| 432 | 20231121 | 112300 | 4137202950 | 30600 | 30600 | 30650 | 30600 | 738 |
| 433 | 20231121 | 112200 | 4114614900 | 30600 | 30600 | 30650 | 30600 | 666 |
| 434 | 20231121 | 112100 | 4094233750 | 30650 | 30600 | 30650 | 30600 | 827 |
| 435 | 20231121 | 112000 | 4068892900 | 30600 | 30600 | 30650 | 30600 | 159 |
| 436 | 20231121 | 111900 | 4064024500 | 30600 | 30600 | 30650 | 30600 | 440 |
| 437 | 20231121 | 111800 | 4050556150 | 30650 | 30600 | 30650 | 30600 | 770 |
| 438 | 20231121 | 111700 | 4026961650 | 30600 | 30600 | 30650 | 30600 | 212 |
| 439 | 20231121 | 111600 | 4020472000 | 30650 | 30650 | 30650 | 30600 | 366 |
| 440 | 20231121 | 111500 | 4009268950 | 30650 | 30600 | 30650 | 30600 | 1327 |
| 441 | 20231121 | 111400 | 3968625400 | 30600 | 30600 | 30650 | 30600 | 318 |
| 442 | 20231121 | 111300 | 3958886300 | 30600 | 30650 | 30700 | 30600 | 2824 |
| 443 | 20231121 | 111200 | 3872332150 | 30700 | 30650 | 30700 | 30650 | 134 |
| 444 | 20231121 | 111100 | 3868223500 | 30650 | 30650 | 30700 | 30650 | 917 |
| 445 | 20231121 | 111000 | 3840083100 | 30650 | 30700 | 30700 | 30650 | 198 |
| 446 | 20231121 | 110900 | 3834010400 | 30700 | 30650 | 30700 | 30650 | 156 |
| 447 | 20231121 | 110800 | 3829227700 | 30700 | 30650 | 30700 | 30650 | 889 |
| 448 | 20231121 | 110700 | 3801945950 | 30650 | 30700 | 30700 | 30650 | 277 |
| 449 | 20231121 | 110600 | 3793453650 | 30650 | 30650 | 30700 | 30650 | 67 |
| 450 | 20231121 | 110500 | 3791399900 | 30650 | 30650 | 30700 | 30650 | 396 |
| 451 | 20231121 | 110400 | 3779258500 | 30650 | 30700 | 30700 | 30650 | 1104 |
| 452 | 20231121 | 110300 | 3745387300 | 30650 | 30700 | 30700 | 30650 | 112 |
| 453 | 20231121 | 110200 | 3741953500 | 30650 | 30650 | 30700 | 30650 | 192 |
| 454 | 20231121 | 110100 | 3736066450 | 30650 | 30650 | 30700 | 30650 | 878 |
| 455 | 20231121 | 110000 | 3709120650 | 30650 | 30650 | 30700 | 30650 | 330 |
| 456 | 20231121 | 105900 | 3699004900 | 30650 | 30700 | 30700 | 30650 | 197 |
| 457 | 20231121 | 105800 | 3692964300 | 30650 | 30650 | 30700 | 30650 | 338 |
| 458 | 20231121 | 105700 | 3682601200 | 30650 | 30650 | 30650 | 30600 | 499 |
| 459 | 20231121 | 105600 | 3667313650 | 30650 | 30700 | 30700 | 30650 | 370 |
| 460 | 20231121 | 105500 | 3655969350 | 30650 | 30600 | 30650 | 30600 | 955 |
| 461 | 20231121 | 105400 | 3626704550 | 30600 | 30600 | 30650 | 30600 | 801 |
| 462 | 20231121 | 105300 | 3602159550 | 30600 | 30600 | 30650 | 30600 | 486 |
| 463 | 20231121 | 105200 | 3587274700 | 30650 | 30700 | 30700 | 30600 | 580 |
| 464 | 20231121 | 105100 | 3569495300 | 30650 | 30600 | 30700 | 30600 | 457 |
| 465 | 20231121 | 105000 | 3555488850 | 30600 | 30600 | 30650 | 30600 | 559 |
| 466 | 20231121 | 104900 | 3538361850 | 30650 | 30700 | 30700 | 30600 | 918 |
| 467 | 20231121 | 104800 | 3510222950 | 30700 | 30650 | 30750 | 30650 | 581 |
| 468 | 20231121 | 104700 | 3492409950 | 30650 | 30700 | 30750 | 30650 | 1208 |
| 469 | 20231121 | 104600 | 3455334900 | 30650 | 30650 | 30700 | 30650 | 484 |
| 470 | 20231121 | 104500 | 3440480950 | 30700 | 30650 | 30700 | 30650 | 339 |
| 471 | 20231121 | 104400 | 3430089000 | 30650 | 30650 | 30750 | 30650 | 1031 |
| 472 | 20231121 | 104300 | 3398446250 | 30700 | 30650 | 30750 | 30650 | 210 |
| 473 | 20231121 | 104200 | 3392004450 | 30650 | 30700 | 30700 | 30650 | 384 |
| 474 | 20231121 | 104100 | 3380225550 | 30700 | 30750 | 30750 | 30700 | 295 |
| 475 | 20231121 | 104000 | 3371165000 | 30700 | 30700 | 30750 | 30650 | 1319 |
| 476 | 20231121 | 103900 | 3330673100 | 30700 | 30750 | 30750 | 30700 | 273 |
| 477 | 20231121 | 103800 | 3322291450 | 30700 | 30750 | 30750 | 30700 | 415 |
| 478 | 20231121 | 103700 | 3309546900 | 30700 | 30700 | 30750 | 30700 | 828 |
| 479 | 20231121 | 103600 | 3284093450 | 30700 | 30700 | 30700 | 30700 | 38 |
| 480 | 20231121 | 103500 | 3282926850 | 30700 | 30700 | 30750 | 30650 | 600 |
| 481 | 20231121 | 103400 | 3264505100 | 30650 | 30750 | 30750 | 30650 | 938 |
| 482 | 20231121 | 103300 | 3235719250 | 30700 | 30700 | 30700 | 30650 | 277 |
| 483 | 20231121 | 103200 | 3227217000 | 30700 | 30700 | 30750 | 30650 | 733 |
| 484 | 20231121 | 103100 | 3204710000 | 30650 | 30700 | 30700 | 30650 | 339 |
| 485 | 20231121 | 103000 | 3194304600 | 30700 | 30650 | 30750 | 30650 | 4036 |
| 486 | 20231121 | 102900 | 3070368050 | 30650 | 30650 | 30700 | 30650 | 222 |
| 487 | 20231121 | 102800 | 3063558500 | 30650 | 30650 | 30700 | 30650 | 259 |
| 488 | 20231121 | 102700 | 3055617900 | 30650 | 30650 | 30700 | 30650 | 989 |
| 489 | 20231121 | 102600 | 3025273550 | 30650 | 30650 | 30700 | 30650 | 119 |
| 490 | 20231121 | 102500 | 3021623850 | 30650 | 30650 | 30700 | 30650 | 222 |
| 491 | 20231121 | 102400 | 3014815850 | 30650 | 30650 | 30700 | 30650 | 116 |
| 492 | 20231121 | 102300 | 3011260350 | 30650 | 30650 | 30700 | 30650 | 935 |
| 493 | 20231121 | 102200 | 2982568550 | 30650 | 30650 | 30700 | 30650 | 177 |
| 494 | 20231121 | 102100 | 2977141500 | 30650 | 30650 | 30700 | 30650 | 67 |
| 495 | 20231121 | 102000 | 2975087750 | 30650 | 30650 | 30700 | 30650 | 297 |
| 496 | 20231121 | 101900 | 2965980900 | 30600 | 30650 | 30700 | 30600 | 505 |
| 497 | 20231121 | 101800 | 2950505750 | 30650 | 30700 | 30700 | 30650 | 499 |
| 498 | 20231121 | 101700 | 2935210950 | 30650 | 30650 | 30700 | 30650 | 286 |
| 499 | 20231121 | 101600 | 2926442700 | 30650 | 30650 | 30700 | 30600 | 913 |
| 500 | 20231121 | 101500 | 2898461750 | 30650 | 30700 | 30700 | 30650 | 437 |
| 501 | 20231121 | 101400 | 2885067450 | 30650 | 30650 | 30700 | 30650 | 973 |
| 502 | 20231121 | 101300 | 2855242650 | 30650 | 30650 | 30700 | 30650 | 1155 |
| 503 | 20231121 | 101200 | 2819808200 | 30650 | 30650 | 30700 | 30650 | 298 |
| 504 | 20231121 | 101100 | 2810674400 | 30650 | 30650 | 30700 | 30650 | 202 |
| 505 | 20231121 | 101000 | 2804479050 | 30650 | 30650 | 30700 | 30650 | 255 |
| 506 | 20231121 | 100900 | 2796661050 | 30650 | 30650 | 30650 | 30600 | 1266 |
| 507 | 20231121 | 100800 | 2757862200 | 30650 | 30650 | 30700 | 30650 | 730 |
| 508 | 20231121 | 100700 | 2735485150 | 30650 | 30700 | 30700 | 30650 | 450 |
| 509 | 20231121 | 100600 | 2721689150 | 30650 | 30650 | 30700 | 30650 | 746 |
| 510 | 20231121 | 100500 | 2698791150 | 30650 | 30650 | 30700 | 30650 | 191 |
| 511 | 20231121 | 100400 | 2692934500 | 30700 | 30650 | 30700 | 30650 | 411 |
| 512 | 20231121 | 100300 | 2680326400 | 30650 | 30700 | 30700 | 30650 | 923 |
| 513 | 20231121 | 100200 | 2652003350 | 30650 | 30650 | 30700 | 30650 | 173 |
| 514 | 20231121 | 100100 | 2646698200 | 30700 | 30650 | 30700 | 30650 | 268 |
| 515 | 20231121 | 100000 | 2638483550 | 30650 | 30700 | 30700 | 30650 | 146 |
| 516 | 20231121 | 095900 | 2634008500 | 30650 | 30650 | 30700 | 30650 | 701 |
| 517 | 20231121 | 095800 | 2612491300 | 30650 | 30650 | 30700 | 30600 | 482 |
| 518 | 20231121 | 095700 | 2597716850 | 30600 | 30600 | 30650 | 30600 | 440 |
| 519 | 20231121 | 095600 | 2584247050 | 30650 | 30600 | 30650 | 30550 | 3380 |
| 520 | 20231121 | 095500 | 2480793700 | 30550 | 30550 | 30600 | 30550 | 530 |
| 521 | 20231121 | 095400 | 2464602000 | 30550 | 30550 | 30600 | 30550 | 331 |
| 522 | 20231121 | 095300 | 2454488100 | 30550 | 30600 | 30600 | 30550 | 431 |
| 523 | 20231121 | 095200 | 2441320900 | 30550 | 30500 | 30650 | 30450 | 943 |
| 524 | 20231121 | 095100 | 2412527450 | 30450 | 30500 | 30500 | 30450 | 2021 |
| 525 | 20231121 | 095000 | 2350903900 | 30450 | 30450 | 30500 | 30450 | 283 |
| 526 | 20231121 | 094900 | 2342286350 | 30450 | 30400 | 30500 | 30400 | 432 |
| 527 | 20231121 | 094800 | 2329135500 | 30400 | 30400 | 30500 | 30400 | 2248 |
| 528 | 20231121 | 094700 | 2260772900 | 30450 | 30450 | 30450 | 30400 | 949 |
| 529 | 20231121 | 094600 | 2231886500 | 30400 | 30450 | 30500 | 30400 | 1448 |
| 530 | 20231121 | 094500 | 2187803150 | 30450 | 30450 | 30450 | 30400 | 971 |
| 531 | 20231121 | 094400 | 2158247650 | 30400 | 30400 | 30450 | 30400 | 1324 |
| 532 | 20231121 | 094300 | 2117947050 | 30400 | 30500 | 30500 | 30400 | 9202 |
| 533 | 20231121 | 094200 | 1837456950 | 30500 | 30500 | 30550 | 30500 | 1548 |
| 534 | 20231121 | 094100 | 1790196900 | 30500 | 30500 | 30550 | 30500 | 176 |
| 535 | 20231121 | 094000 | 1784824200 | 30550 | 30500 | 30550 | 30500 | 209 |
| 536 | 20231121 | 093900 | 1778445850 | 30500 | 30500 | 30550 | 30500 | 564 |
| 537 | 20231121 | 093800 | 1761237600 | 30500 | 30550 | 30550 | 30500 | 1337 |
| 538 | 20231121 | 093700 | 1720415800 | 30500 | 30500 | 30550 | 30500 | 1140 |
| 539 | 20231121 | 093600 | 1685618150 | 30500 | 30550 | 30550 | 30500 | 125 |
| 540 | 20231121 | 093500 | 1681803550 | 30550 | 30500 | 30600 | 30500 | 1099 |
| 541 | 20231121 | 093400 | 1648250750 | 30550 | 30500 | 30600 | 30500 | 437 |
| 542 | 20231121 | 093300 | 1634909500 | 30550 | 30600 | 30600 | 30500 | 502 |
| 543 | 20231121 | 093200 | 1619582450 | 30600 | 30500 | 30600 | 30500 | 1332 |
| 544 | 20231121 | 093100 | 1578914450 | 30500 | 30550 | 30600 | 30500 | 1456 |
| 545 | 20231121 | 093000 | 1534450100 | 30500 | 30500 | 30550 | 30500 | 1376 |
| 546 | 20231121 | 092900 | 1492454800 | 30500 | 30550 | 30600 | 30500 | 1378 |
| 547 | 20231121 | 092800 | 1450353200 | 30550 | 30500 | 30600 | 30500 | 1533 |
| 548 | 20231121 | 092700 | 1403460250 | 30500 | 30600 | 30600 | 30500 | 6801 |
| 549 | 20231121 | 092600 | 1195782250 | 30650 | 30700 | 30700 | 30550 | 928 |
| 550 | 20231121 | 092500 | 1167382200 | 30550 | 30600 | 30650 | 30550 | 2326 |
| 551 | 20231121 | 092400 | 1096175700 | 30600 | 30600 | 30600 | 30550 | 2602 |
| 552 | 20231121 | 092300 | 1016577200 | 30600 | 30650 | 30650 | 30600 | 647 |
| 553 | 20231121 | 092200 | 996760100 | 30650 | 30650 | 30650 | 30600 | 159 |
| 554 | 20231121 | 092100 | 991888400 | 30600 | 30650 | 30700 | 30600 | 2125 |
| 555 | 20231121 | 092000 | 926765700 | 30650 | 30600 | 30650 | 30600 | 261 |
| 556 | 20231121 | 091900 | 918779050 | 30600 | 30600 | 30600 | 30600 | 429 |
| 557 | 20231121 | 091800 | 905651650 | 30600 | 30550 | 30650 | 30550 | 151 |
| 558 | 20231121 | 091700 | 901030600 | 30550 | 30650 | 30650 | 30550 | 367 |
| 559 | 20231121 | 091600 | 889806400 | 30600 | 30550 | 30650 | 30550 | 263 |
| 560 | 20231121 | 091500 | 881755750 | 30550 | 30650 | 30700 | 30550 | 8822 |
| 561 | 20231121 | 091400 | 611686250 | 30600 | 30650 | 30700 | 30600 | 214 |
| 562 | 20231121 | 091300 | 605129750 | 30600 | 30650 | 30700 | 30600 | 530 |
| 563 | 20231121 | 091200 | 588894850 | 30650 | 30700 | 30750 | 30650 | 1062 |
| 564 | 20231121 | 091100 | 556318100 | 30700 | 30700 | 30750 | 30700 | 75 |
| 565 | 20231121 | 091000 | 554014400 | 30700 | 30600 | 30750 | 30600 | 172 |
| 566 | 20231121 | 090900 | 548729000 | 30600 | 30750 | 30750 | 30550 | 12035 |
| 567 | 20231121 | 090800 | 179187200 | 30850 | 30800 | 30850 | 30750 | 1422 |
| 568 | 20231121 | 090700 | 135399800 | 30800 | 30850 | 30850 | 30800 | 142 |
| 569 | 20231121 | 090600 | 131020750 | 30800 | 30800 | 30950 | 30800 | 216 |
| 570 | 20231121 | 090500 | 124359700 | 30800 | 30800 | 30950 | 30800 | 93 |
| 571 | 20231121 | 090400 | 121485450 | 30800 | 30850 | 31000 | 30750 | 666 |
| 572 | 20231121 | 090300 | 100930700 | 30850 | 30900 | 30900 | 30750 | 329 |
| 573 | 20231121 | 090200 | 90797450 | 30900 | 30900 | 30900 | 30800 | 249 |
| 574 | 20231121 | 090100 | 83122150 | 30900 | 30750 | 30950 | 30750 | 69 |
| 575 | 20231121 | 090000 | 80994600 | 30750 | 31000 | 31000 | 30750 | 2619 |