34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 5881 |
| 3 | 20231122 | 191900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 4 | 20231122 | 191800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 5 | 20231122 | 191700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 6 | 20231122 | 191600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 7 | 20231122 | 191500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 8 | 20231122 | 191400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 9 | 20231122 | 191300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 10 | 20231122 | 191200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 11 | 20231122 | 191100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 12 | 20231122 | 191000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 13 | 20231122 | 190900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 14 | 20231122 | 190800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 15 | 20231122 | 190700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 16 | 20231122 | 190600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 17 | 20231122 | 190500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 18 | 20231122 | 190400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 19 | 20231122 | 190300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 20 | 20231122 | 190200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 21 | 20231122 | 190100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 22 | 20231122 | 190000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 23 | 20231122 | 185900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 24 | 20231122 | 185800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 25 | 20231122 | 185700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 26 | 20231122 | 185600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 27 | 20231122 | 185500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 28 | 20231122 | 185400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 29 | 20231122 | 185300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 30 | 20231122 | 185200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 31 | 20231122 | 185100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 32 | 20231122 | 185000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 5881 |
| 33 | 20231122 | 184900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 34 | 20231122 | 184800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 35 | 20231122 | 184700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 36 | 20231122 | 184600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 37 | 20231122 | 184500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 38 | 20231122 | 184400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 39 | 20231122 | 184300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 40 | 20231122 | 184200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 41 | 20231122 | 184100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 42 | 20231122 | 184000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 43 | 20231122 | 183900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 44 | 20231122 | 183800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 45 | 20231122 | 183700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 46 | 20231122 | 183600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 47 | 20231122 | 183500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 48 | 20231122 | 183400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 49 | 20231122 | 183300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 50 | 20231122 | 183200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 51 | 20231122 | 183100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 52 | 20231122 | 183000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 53 | 20231122 | 182900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 54 | 20231122 | 182800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 55 | 20231122 | 182700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 56 | 20231122 | 182600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 57 | 20231122 | 182500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 58 | 20231122 | 182400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 59 | 20231122 | 182300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 60 | 20231122 | 182200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 61 | 20231122 | 182100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 62 | 20231122 | 182000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 5881 |
| 63 | 20231122 | 181900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 64 | 20231122 | 181800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 65 | 20231122 | 181700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 66 | 20231122 | 181600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 67 | 20231122 | 181500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 68 | 20231122 | 181400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 69 | 20231122 | 181300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 70 | 20231122 | 181200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 71 | 20231122 | 181100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 72 | 20231122 | 181000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 73 | 20231122 | 180900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 74 | 20231122 | 180800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 75 | 20231122 | 180700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 76 | 20231122 | 180600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 77 | 20231122 | 180500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 78 | 20231122 | 180400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 79 | 20231122 | 180300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 80 | 20231122 | 180200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 81 | 20231122 | 180100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 82 | 20231122 | 180000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 83 | 20231122 | 175900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 84 | 20231122 | 175800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 85 | 20231122 | 175700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 86 | 20231122 | 175600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 87 | 20231122 | 175500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 88 | 20231122 | 175400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 89 | 20231122 | 175300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 90 | 20231122 | 175200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 91 | 20231122 | 175100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 92 | 20231122 | 175000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 5881 |
| 93 | 20231122 | 174900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 94 | 20231122 | 174800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 95 | 20231122 | 174700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 96 | 20231122 | 174600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 97 | 20231122 | 174500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 98 | 20231122 | 174400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 99 | 20231122 | 174300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 100 | 20231122 | 174200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 101 | 20231122 | 174100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 102 | 20231122 | 174000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 103 | 20231122 | 173900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 104 | 20231122 | 173800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 105 | 20231122 | 173700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 106 | 20231122 | 173600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 107 | 20231122 | 173500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 108 | 20231122 | 173400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 109 | 20231122 | 173300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 110 | 20231122 | 173200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 111 | 20231122 | 173100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 112 | 20231122 | 173000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 113 | 20231122 | 172900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 114 | 20231122 | 172800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 115 | 20231122 | 172700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 116 | 20231122 | 172600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 117 | 20231122 | 172500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 118 | 20231122 | 172400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 119 | 20231122 | 172300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 120 | 20231122 | 172200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 121 | 20231122 | 172100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 122 | 20231122 | 172000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 5881 |
| 123 | 20231122 | 171900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 124 | 20231122 | 171800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 125 | 20231122 | 171700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 126 | 20231122 | 171600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 127 | 20231122 | 171500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 128 | 20231122 | 171400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 129 | 20231122 | 171300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 130 | 20231122 | 171200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 131 | 20231122 | 171100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 132 | 20231122 | 171000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 133 | 20231122 | 170900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 134 | 20231122 | 170800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 135 | 20231122 | 170700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 136 | 20231122 | 170600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 137 | 20231122 | 170500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 138 | 20231122 | 170400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 139 | 20231122 | 170300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 140 | 20231122 | 170200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 141 | 20231122 | 170100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 142 | 20231122 | 170000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 143 | 20231122 | 165900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 144 | 20231122 | 165800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 145 | 20231122 | 165700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 146 | 20231122 | 165600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 147 | 20231122 | 165500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 148 | 20231122 | 165400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 149 | 20231122 | 165300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 150 | 20231122 | 165200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 151 | 20231122 | 165100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 152 | 20231122 | 165000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 5881 |
| 153 | 20231122 | 164900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 154 | 20231122 | 164800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 155 | 20231122 | 164700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 156 | 20231122 | 164600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 157 | 20231122 | 164500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 158 | 20231122 | 164400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 159 | 20231122 | 164300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 160 | 20231122 | 164200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 161 | 20231122 | 164100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 162 | 20231122 | 164000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 163 | 20231122 | 163900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 164 | 20231122 | 163800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 165 | 20231122 | 163700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 166 | 20231122 | 163600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 167 | 20231122 | 163500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 168 | 20231122 | 163400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 169 | 20231122 | 163300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 170 | 20231122 | 163200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20231122 | 163100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20231122 | 163000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20231122 | 162900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20231122 | 162800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20231122 | 162700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20231122 | 162600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20231122 | 162500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20231122 | 162400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20231122 | 162300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20231122 | 162200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 181 | 20231122 | 162100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 182 | 20231122 | 162000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 5881 |
| 183 | 20231122 | 161900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 184 | 20231122 | 161800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 185 | 20231122 | 161700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 186 | 20231122 | 161600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 187 | 20231122 | 161500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 188 | 20231122 | 161400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 189 | 20231122 | 161300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 190 | 20231122 | 161200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 191 | 20231122 | 161100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 192 | 20231122 | 161000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 193 | 20231122 | 160900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 194 | 20231122 | 160800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 195 | 20231122 | 160700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 196 | 20231122 | 160600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 197 | 20231122 | 160500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 198 | 20231122 | 160400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 199 | 20231122 | 160300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 200 | 20231122 | 160200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 201 | 20231122 | 160100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 202 | 20231122 | 160000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 203 | 20231122 | 155900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 204 | 20231122 | 155800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 205 | 20231122 | 155700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 206 | 20231122 | 155600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 207 | 20231122 | 155500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 208 | 20231122 | 155400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 209 | 20231122 | 155300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 210 | 20231122 | 155200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 211 | 20231122 | 155100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 212 | 20231122 | 155000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 5881 |
| 213 | 20231122 | 154900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 214 | 20231122 | 154800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 215 | 20231122 | 154700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 216 | 20231122 | 154600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 217 | 20231122 | 154500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 218 | 20231122 | 154400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 219 | 20231122 | 154300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 220 | 20231122 | 154200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 221 | 20231122 | 154100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 222 | 20231122 | 154000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 223 | 20231122 | 153900 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 224 | 20231122 | 153800 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 225 | 20231122 | 153700 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 226 | 20231122 | 153600 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 227 | 20231122 | 153500 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 228 | 20231122 | 153400 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 229 | 20231122 | 153300 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 230 | 20231122 | 153200 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 231 | 20231122 | 153100 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 232 | 20231122 | 153000 | 14968982850 | 30800 | 30800 | 30800 | 30800 | 5881 |
| 233 | 20231122 | 152900 | 14787848050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 234 | 20231122 | 152800 | 14787848050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 235 | 20231122 | 152700 | 14787848050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 236 | 20231122 | 152600 | 14787848050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 237 | 20231122 | 152500 | 14787848050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 238 | 20231122 | 152400 | 14787848050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 239 | 20231122 | 152300 | 14787848050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 240 | 20231122 | 152200 | 14787848050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 241 | 20231122 | 152100 | 14787848050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 242 | 20231122 | 152000 | 14787848050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 243 | 20231122 | 151900 | 14787848050 | 30800 | 30750 | 30800 | 30700 | 4830 |
| 244 | 20231122 | 151800 | 14639467750 | 30700 | 30750 | 30750 | 30700 | 3387 |
| 245 | 20231122 | 151700 | 14535476900 | 30700 | 30750 | 30750 | 30700 | 291 |
| 246 | 20231122 | 151600 | 14526535500 | 30750 | 30750 | 30750 | 30700 | 1516 |
| 247 | 20231122 | 151500 | 14479919000 | 30700 | 30700 | 30800 | 30700 | 588 |
| 248 | 20231122 | 151400 | 14461853600 | 30700 | 30700 | 30750 | 30650 | 2153 |
| 249 | 20231122 | 151300 | 14395779900 | 30700 | 30700 | 30750 | 30700 | 2364 |
| 250 | 20231122 | 151200 | 14323202900 | 30750 | 30700 | 30750 | 30700 | 2197 |
| 251 | 20231122 | 151100 | 14255736850 | 30750 | 30700 | 30750 | 30650 | 1636 |
| 252 | 20231122 | 151000 | 14205513850 | 30700 | 30650 | 30750 | 30650 | 1224 |
| 253 | 20231122 | 150900 | 14167936750 | 30700 | 30700 | 30700 | 30650 | 1255 |
| 254 | 20231122 | 150800 | 14129410750 | 30700 | 30650 | 30700 | 30650 | 710 |
| 255 | 20231122 | 150700 | 14107615000 | 30700 | 30750 | 30750 | 30650 | 2151 |
| 256 | 20231122 | 150600 | 14041612550 | 30700 | 30750 | 30750 | 30700 | 7283 |
| 257 | 20231122 | 150500 | 13817962350 | 30750 | 30800 | 30800 | 30700 | 1392 |
| 258 | 20231122 | 150400 | 13775168000 | 30700 | 30700 | 30750 | 30700 | 1571 |
| 259 | 20231122 | 150300 | 13726926850 | 30750 | 30750 | 30750 | 30700 | 988 |
| 260 | 20231122 | 150200 | 13696575700 | 30700 | 30700 | 30800 | 30700 | 1346 |
| 261 | 20231122 | 150100 | 13655219650 | 30700 | 30800 | 30800 | 30700 | 1113 |
| 262 | 20231122 | 150000 | 13620994200 | 30800 | 30800 | 30800 | 30750 | 100 |
| 263 | 20231122 | 145900 | 13617918700 | 30800 | 30750 | 30800 | 30750 | 393 |
| 264 | 20231122 | 145800 | 13605833300 | 30750 | 30800 | 30800 | 30750 | 1903 |
| 265 | 20231122 | 145700 | 13547294600 | 30800 | 30750 | 30800 | 30700 | 485 |
| 266 | 20231122 | 145600 | 13532384550 | 30750 | 30750 | 30800 | 30700 | 1783 |
| 267 | 20231122 | 145500 | 13477559700 | 30750 | 30750 | 30800 | 30750 | 2648 |
| 268 | 20231122 | 145400 | 13396132450 | 30750 | 30750 | 30800 | 30700 | 655 |
| 269 | 20231122 | 145300 | 13375992350 | 30750 | 30700 | 30800 | 30700 | 2882 |
| 270 | 20231122 | 145200 | 13287372950 | 30700 | 30700 | 30750 | 30700 | 457 |
| 271 | 20231122 | 145100 | 13273331500 | 30700 | 30750 | 30750 | 30700 | 1743 |
| 272 | 20231122 | 145000 | 13219764650 | 30750 | 30750 | 30800 | 30750 | 1095 |
| 273 | 20231122 | 144900 | 13186092800 | 30750 | 30800 | 30800 | 30750 | 614 |
| 274 | 20231122 | 144800 | 13167210250 | 30800 | 30800 | 30800 | 30800 | 204 |
| 275 | 20231122 | 144700 | 13160927050 | 30800 | 30850 | 30850 | 30800 | 529 |
| 276 | 20231122 | 144600 | 13144633200 | 30850 | 30800 | 30850 | 30800 | 1297 |
| 277 | 20231122 | 144500 | 13104685550 | 30800 | 30800 | 30850 | 30800 | 534 |
| 278 | 20231122 | 144400 | 13088228350 | 30800 | 30800 | 30850 | 30750 | 1945 |
| 279 | 20231122 | 144300 | 13028346600 | 30800 | 30850 | 30850 | 30800 | 368 |
| 280 | 20231122 | 144200 | 13016994850 | 30850 | 30850 | 30850 | 30800 | 1290 |
| 281 | 20231122 | 144100 | 12977229100 | 30850 | 30850 | 30850 | 30800 | 559 |
| 282 | 20231122 | 144000 | 12959999850 | 30900 | 30900 | 30900 | 30900 | 4 |
| 283 | 20231122 | 143900 | 12959876250 | 30900 | 30800 | 30900 | 30800 | 4276 |
| 284 | 20231122 | 143800 | 12828099500 | 30850 | 30800 | 30850 | 30800 | 328 |
| 285 | 20231122 | 143700 | 12817984200 | 30850 | 30900 | 30900 | 30850 | 1315 |
| 286 | 20231122 | 143600 | 12777409450 | 30850 | 30850 | 30900 | 30850 | 545 |
| 287 | 20231122 | 143500 | 12760592650 | 30900 | 30900 | 30900 | 30850 | 82 |
| 288 | 20231122 | 143400 | 12758060850 | 30900 | 30900 | 30900 | 30900 | 299 |
| 289 | 20231122 | 143300 | 12748821750 | 30900 | 30900 | 30900 | 30900 | 136 |
| 290 | 20231122 | 143200 | 12744619350 | 30900 | 30900 | 30900 | 30900 | 1556 |
| 291 | 20231122 | 143100 | 12696538950 | 30950 | 30900 | 30950 | 30900 | 202 |
| 292 | 20231122 | 143000 | 12690294900 | 30950 | 30900 | 30950 | 30900 | 894 |
| 293 | 20231122 | 142900 | 12662670250 | 30900 | 30900 | 30950 | 30900 | 847 |
| 294 | 20231122 | 142800 | 12636495400 | 30950 | 30950 | 30950 | 30900 | 464 |
| 295 | 20231122 | 142700 | 12622156200 | 30950 | 30950 | 30950 | 30950 | 281 |
| 296 | 20231122 | 142600 | 12613459250 | 30950 | 31000 | 31000 | 30950 | 2079 |
| 297 | 20231122 | 142500 | 12549073750 | 31000 | 31000 | 31000 | 31000 | 165 |
| 298 | 20231122 | 142400 | 12543958750 | 31000 | 31000 | 31000 | 31000 | 7 |
| 299 | 20231122 | 142300 | 12543741750 | 31000 | 30950 | 31000 | 30950 | 146 |
| 300 | 20231122 | 142200 | 12539222900 | 31000 | 30950 | 31000 | 30950 | 802 |
| 301 | 20231122 | 142100 | 12514376350 | 30950 | 30950 | 30950 | 30900 | 336 |
| 302 | 20231122 | 142000 | 12503978800 | 30900 | 30850 | 30900 | 30850 | 2458 |
| 303 | 20231122 | 141900 | 12428041550 | 30850 | 30850 | 30850 | 30850 | 239 |
| 304 | 20231122 | 141800 | 12420668400 | 30850 | 30850 | 30850 | 30850 | 153 |
| 305 | 20231122 | 141700 | 12415948350 | 30900 | 30850 | 30900 | 30850 | 499 |
| 306 | 20231122 | 141600 | 12400554150 | 30850 | 30900 | 30900 | 30850 | 1424 |
| 307 | 20231122 | 141500 | 12356618450 | 30900 | 30850 | 30900 | 30850 | 127 |
| 308 | 20231122 | 141400 | 12352695000 | 30850 | 30850 | 30850 | 30850 | 263 |
| 309 | 20231122 | 141300 | 12344581450 | 30900 | 30900 | 30900 | 30850 | 299 |
| 310 | 20231122 | 141200 | 12335342400 | 30850 | 30900 | 30900 | 30850 | 6 |
| 311 | 20231122 | 141100 | 12335157250 | 30900 | 30900 | 30900 | 30850 | 92 |
| 312 | 20231122 | 141000 | 12332317500 | 30900 | 30900 | 30900 | 30900 | 17 |
| 313 | 20231122 | 140900 | 12331792200 | 30900 | 30850 | 30900 | 30850 | 570 |
| 314 | 20231122 | 140800 | 12314203250 | 30850 | 30850 | 30850 | 30850 | 76 |
| 315 | 20231122 | 140700 | 12311858650 | 30900 | 30850 | 30900 | 30850 | 1122 |
| 316 | 20231122 | 140600 | 12277244850 | 30900 | 30900 | 30900 | 30850 | 82 |
| 317 | 20231122 | 140500 | 12274713550 | 30900 | 30900 | 30900 | 30900 | 273 |
| 318 | 20231122 | 140400 | 12266277850 | 30900 | 30950 | 30950 | 30900 | 30 |
| 319 | 20231122 | 140300 | 12265350800 | 30950 | 30950 | 30950 | 30850 | 1406 |
| 320 | 20231122 | 140200 | 12221855250 | 30950 | 30950 | 30950 | 30950 | 65 |
| 321 | 20231122 | 140100 | 12219843500 | 30950 | 31000 | 31000 | 30900 | 302 |
| 322 | 20231122 | 140000 | 12210506000 | 31000 | 31000 | 31000 | 31000 | 128 |
| 323 | 20231122 | 135900 | 12206538000 | 30950 | 31000 | 31000 | 30900 | 601 |
| 324 | 20231122 | 135800 | 12187940450 | 31000 | 30900 | 31000 | 30900 | 3275 |
| 325 | 20231122 | 135700 | 12086603150 | 30900 | 30950 | 30950 | 30900 | 734 |
| 326 | 20231122 | 135600 | 12063912400 | 30950 | 30900 | 30950 | 30850 | 462 |
| 327 | 20231122 | 135500 | 12049637500 | 30900 | 30850 | 30900 | 30800 | 1182 |
| 328 | 20231122 | 135400 | 12013174000 | 30850 | 30900 | 30900 | 30850 | 631 |
| 329 | 20231122 | 135300 | 11993680150 | 30900 | 30950 | 30950 | 30900 | 46 |
| 330 | 20231122 | 135200 | 11992258150 | 30900 | 30950 | 30950 | 30900 | 103 |
| 331 | 20231122 | 135100 | 11989070400 | 30950 | 30950 | 30950 | 30900 | 64 |
| 332 | 20231122 | 135000 | 11987090250 | 30900 | 30900 | 30900 | 30900 | 4 |
| 333 | 20231122 | 134900 | 11986966650 | 30900 | 30900 | 30950 | 30900 | 162 |
| 334 | 20231122 | 134800 | 11981954950 | 30900 | 30900 | 30900 | 30900 | 870 |
| 335 | 20231122 | 134700 | 11955071950 | 30900 | 30900 | 30950 | 30850 | 546 |
| 336 | 20231122 | 134600 | 11938210500 | 30900 | 30850 | 30900 | 30850 | 383 |
| 337 | 20231122 | 134500 | 11926393300 | 30850 | 30800 | 30900 | 30800 | 134 |
| 338 | 20231122 | 134400 | 11922265800 | 30800 | 30850 | 30850 | 30800 | 2809 |
| 339 | 20231122 | 134300 | 11835669300 | 30850 | 30850 | 30900 | 30850 | 2838 |
| 340 | 20231122 | 134200 | 11748113850 | 30850 | 30850 | 30900 | 30800 | 2208 |
| 341 | 20231122 | 134100 | 11680056250 | 30900 | 30900 | 30900 | 30850 | 68 |
| 342 | 20231122 | 134000 | 11677955250 | 30900 | 30850 | 30900 | 30850 | 133 |
| 343 | 20231122 | 133900 | 11673845900 | 30850 | 30900 | 30900 | 30850 | 267 |
| 344 | 20231122 | 133800 | 11665600900 | 30900 | 30850 | 30900 | 30850 | 85 |
| 345 | 20231122 | 133700 | 11662977200 | 30850 | 30850 | 30900 | 30850 | 1157 |
| 346 | 20231122 | 133600 | 11627283250 | 30800 | 30800 | 30850 | 30800 | 1632 |
| 347 | 20231122 | 133500 | 11577011950 | 30800 | 30850 | 30850 | 30800 | 210 |
| 348 | 20231122 | 133400 | 11570533500 | 30850 | 30850 | 30850 | 30800 | 807 |
| 349 | 20231122 | 133300 | 11545653400 | 30900 | 30900 | 30900 | 30850 | 90 |
| 350 | 20231122 | 133200 | 11542876750 | 30900 | 30900 | 30900 | 30800 | 836 |
| 351 | 20231122 | 133100 | 11517090700 | 30900 | 30850 | 30900 | 30850 | 929 |
| 352 | 20231122 | 133000 | 11488430700 | 30900 | 30950 | 30950 | 30850 | 3332 |
| 353 | 20231122 | 132900 | 11385471300 | 30950 | 30950 | 31000 | 30950 | 396 |
| 354 | 20231122 | 132800 | 11373206350 | 31000 | 31000 | 31000 | 30950 | 994 |
| 355 | 20231122 | 132700 | 11342392400 | 31000 | 31000 | 31000 | 31000 | 99 |
| 356 | 20231122 | 132600 | 11339323400 | 31000 | 31000 | 31000 | 31000 | 27 |
| 357 | 20231122 | 132500 | 11338486400 | 31000 | 31000 | 31000 | 30950 | 222 |
| 358 | 20231122 | 132400 | 11331610800 | 31000 | 30950 | 31000 | 30950 | 118 |
| 359 | 20231122 | 132300 | 11327958350 | 31000 | 30950 | 31000 | 30950 | 1034 |
| 360 | 20231122 | 132200 | 11295951000 | 30950 | 30950 | 30950 | 30900 | 118 |
| 361 | 20231122 | 132100 | 11292299400 | 30950 | 30950 | 30950 | 30950 | 427 |
| 362 | 20231122 | 132000 | 11279083750 | 30950 | 30950 | 31050 | 30950 | 238 |
| 363 | 20231122 | 131900 | 11271717550 | 31050 | 31050 | 31050 | 30950 | 4598 |
| 364 | 20231122 | 131800 | 11129254600 | 31050 | 31000 | 31050 | 31000 | 204 |
| 365 | 20231122 | 131700 | 11122929200 | 31050 | 31000 | 31050 | 31000 | 11 |
| 366 | 20231122 | 131600 | 11122588150 | 31050 | 31050 | 31050 | 31050 | 4 |
| 367 | 20231122 | 131500 | 11122463950 | 31000 | 31050 | 31050 | 31000 | 236 |
| 368 | 20231122 | 131400 | 11115147600 | 31000 | 31000 | 31000 | 31000 | 64 |
| 369 | 20231122 | 131300 | 11113163600 | 31000 | 31050 | 31050 | 31000 | 81 |
| 370 | 20231122 | 131200 | 11110652550 | 31050 | 31000 | 31050 | 31000 | 295 |
| 371 | 20231122 | 131100 | 11101507500 | 31050 | 31050 | 31050 | 31050 | 2 |
| 372 | 20231122 | 131000 | 11101445400 | 31050 | 31050 | 31050 | 31050 | 10 |
| 373 | 20231122 | 130900 | 11101134900 | 31050 | 31000 | 31050 | 31000 | 221 |
| 374 | 20231122 | 130800 | 11094276350 | 31000 | 31000 | 31000 | 31000 | 72 |
| 375 | 20231122 | 130700 | 11092044350 | 31000 | 31000 | 31000 | 31000 | 307 |
| 376 | 20231122 | 130600 | 11082527350 | 31000 | 31000 | 31050 | 31000 | 362 |
| 377 | 20231122 | 130500 | 11071304450 | 31050 | 31050 | 31050 | 31050 | 21 |
| 378 | 20231122 | 130400 | 11070652400 | 31050 | 31050 | 31050 | 31000 | 1097 |
| 379 | 20231122 | 130300 | 11036611100 | 31050 | 31050 | 31050 | 31050 | 155 |
| 380 | 20231122 | 130200 | 11031798350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 381 | 20231122 | 130100 | 11031798350 | 31050 | 31050 | 31050 | 31000 | 168 |
| 382 | 20231122 | 130000 | 11026582100 | 31050 | 31050 | 31050 | 31000 | 980 |
| 383 | 20231122 | 125900 | 10996160350 | 31050 | 31000 | 31050 | 31000 | 302 |
| 384 | 20231122 | 125800 | 10986798250 | 31000 | 31000 | 31000 | 31000 | 0 |
| 385 | 20231122 | 125700 | 10986798250 | 31000 | 31000 | 31000 | 31000 | 212 |
| 386 | 20231122 | 125600 | 10980226250 | 31000 | 31000 | 31050 | 31000 | 103 |
| 387 | 20231122 | 125500 | 10977031650 | 31050 | 31050 | 31050 | 31050 | 427 |
| 388 | 20231122 | 125400 | 10963773300 | 31050 | 31050 | 31050 | 31000 | 22 |
| 389 | 20231122 | 125300 | 10963091200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 390 | 20231122 | 125200 | 10963091200 | 31050 | 31050 | 31050 | 31050 | 26 |
| 391 | 20231122 | 125100 | 10962283900 | 31050 | 31050 | 31050 | 31000 | 62 |
| 392 | 20231122 | 125000 | 10960361300 | 31050 | 31000 | 31050 | 30950 | 183 |
| 393 | 20231122 | 124900 | 10954693200 | 31000 | 31000 | 31050 | 31000 | 220 |
| 394 | 20231122 | 124800 | 10947872200 | 31000 | 31000 | 31000 | 31000 | 0 |
| 395 | 20231122 | 124700 | 10947872200 | 31000 | 31000 | 31000 | 31000 | 668 |
| 396 | 20231122 | 124600 | 10927164200 | 31000 | 31000 | 31000 | 31000 | 148 |
| 397 | 20231122 | 124500 | 10922576200 | 31000 | 31050 | 31050 | 31000 | 231 |
| 398 | 20231122 | 124400 | 10915415100 | 31000 | 31000 | 31000 | 31000 | 470 |
| 399 | 20231122 | 124300 | 10900845100 | 31000 | 31050 | 31050 | 31000 | 106 |
| 400 | 20231122 | 124200 | 10897554100 | 31050 | 31050 | 31050 | 31050 | 3 |
| 401 | 20231122 | 124100 | 10897460950 | 31050 | 31050 | 31050 | 31050 | 126 |
| 402 | 20231122 | 124000 | 10893548650 | 31100 | 31150 | 31150 | 31050 | 160 |
| 403 | 20231122 | 123900 | 10888575100 | 31050 | 31000 | 31050 | 31000 | 291 |
| 404 | 20231122 | 123800 | 10879543050 | 31050 | 31050 | 31050 | 31050 | 61 |
| 405 | 20231122 | 123700 | 10877649000 | 31050 | 31050 | 31050 | 31050 | 139 |
| 406 | 20231122 | 123600 | 10873333050 | 31050 | 31050 | 31050 | 31050 | 2 |
| 407 | 20231122 | 123500 | 10873270950 | 31050 | 31050 | 31050 | 31000 | 197 |
| 408 | 20231122 | 123400 | 10867159100 | 31050 | 31100 | 31100 | 31050 | 1253 |
| 409 | 20231122 | 123300 | 10828218100 | 31150 | 31150 | 31150 | 31150 | 3 |
| 410 | 20231122 | 123200 | 10828124650 | 31100 | 31150 | 31150 | 31100 | 39 |
| 411 | 20231122 | 123100 | 10826911050 | 31100 | 31150 | 31150 | 31100 | 160 |
| 412 | 20231122 | 123000 | 10821934550 | 31200 | 31150 | 31200 | 31100 | 1107 |
| 413 | 20231122 | 122900 | 10787426750 | 31100 | 31150 | 31150 | 31100 | 262 |
| 414 | 20231122 | 122800 | 10779274000 | 31150 | 31200 | 31200 | 31150 | 197 |
| 415 | 20231122 | 122700 | 10773132400 | 31200 | 31150 | 31200 | 31150 | 255 |
| 416 | 20231122 | 122600 | 10765185000 | 31150 | 31200 | 31200 | 31150 | 80 |
| 417 | 20231122 | 122500 | 10762692950 | 31200 | 31150 | 31200 | 31150 | 611 |
| 418 | 20231122 | 122400 | 10743638550 | 31100 | 31100 | 31150 | 31100 | 1357 |
| 419 | 20231122 | 122300 | 10701418150 | 31100 | 31200 | 31200 | 31100 | 1237 |
| 420 | 20231122 | 122200 | 10662885650 | 31150 | 31200 | 31200 | 31150 | 330 |
| 421 | 20231122 | 122100 | 10652592050 | 31200 | 31150 | 31200 | 31150 | 344 |
| 422 | 20231122 | 122000 | 10641866200 | 31150 | 31150 | 31150 | 31100 | 2118 |
| 423 | 20231122 | 121900 | 10575890550 | 31100 | 31150 | 31150 | 31100 | 288 |
| 424 | 20231122 | 121800 | 10566925550 | 31100 | 31100 | 31100 | 31100 | 3560 |
| 425 | 20231122 | 121700 | 10456209550 | 31100 | 31050 | 31100 | 31000 | 1055 |
| 426 | 20231122 | 121600 | 10423450800 | 31000 | 31000 | 31000 | 31000 | 10 |
| 427 | 20231122 | 121500 | 10423140800 | 31000 | 31000 | 31000 | 31000 | 216 |
| 428 | 20231122 | 121400 | 10416444800 | 31000 | 31000 | 31000 | 31000 | 171 |
| 429 | 20231122 | 121300 | 10411143800 | 31000 | 31000 | 31000 | 31000 | 1 |
| 430 | 20231122 | 121200 | 10411112800 | 31000 | 31000 | 31050 | 30950 | 746 |
| 431 | 20231122 | 121100 | 10387979900 | 31000 | 31000 | 31000 | 30950 | 29 |
| 432 | 20231122 | 121000 | 10387081000 | 31050 | 31000 | 31050 | 31000 | 7 |
| 433 | 20231122 | 120900 | 10386863950 | 31000 | 31000 | 31000 | 30950 | 477 |
| 434 | 20231122 | 120800 | 10372077200 | 31000 | 31000 | 31000 | 31000 | 347 |
| 435 | 20231122 | 120700 | 10361320200 | 31000 | 31000 | 31000 | 30950 | 687 |
| 436 | 20231122 | 120600 | 10340023700 | 31000 | 31000 | 31000 | 31000 | 35 |
| 437 | 20231122 | 120500 | 10338938700 | 30950 | 30950 | 31000 | 30900 | 651 |
| 438 | 20231122 | 120400 | 10318779150 | 31000 | 31000 | 31000 | 31000 | 1 |
| 439 | 20231122 | 120300 | 10318748150 | 30900 | 31000 | 31000 | 30900 | 1334 |
| 440 | 20231122 | 120200 | 10277475600 | 31000 | 31000 | 31000 | 31000 | 104 |
| 441 | 20231122 | 120100 | 10274251600 | 30950 | 31000 | 31050 | 30950 | 930 |
| 442 | 20231122 | 120000 | 10245425150 | 31000 | 31000 | 31000 | 31000 | 557 |
| 443 | 20231122 | 115900 | 10228158150 | 30950 | 31000 | 31000 | 30950 | 74 |
| 444 | 20231122 | 115800 | 10225864400 | 31000 | 31000 | 31000 | 31000 | 126 |
| 445 | 20231122 | 115700 | 10221958400 | 31000 | 31000 | 31000 | 31000 | 110 |
| 446 | 20231122 | 115600 | 10218548400 | 31000 | 30950 | 31000 | 30950 | 81 |
| 447 | 20231122 | 115500 | 10216041200 | 31000 | 30950 | 31000 | 30950 | 11 |
| 448 | 20231122 | 115400 | 10215700250 | 31000 | 31000 | 31000 | 31000 | 508 |
| 449 | 20231122 | 115300 | 10199952250 | 30950 | 30950 | 30950 | 30950 | 127 |
| 450 | 20231122 | 115200 | 10196021600 | 30950 | 30950 | 30950 | 30950 | 150 |
| 451 | 20231122 | 115100 | 10191379100 | 31000 | 31000 | 31000 | 31000 | 42 |
| 452 | 20231122 | 115000 | 10190077100 | 31000 | 31000 | 31000 | 31000 | 51 |
| 453 | 20231122 | 114900 | 10188496100 | 30950 | 30950 | 30950 | 30900 | 347 |
| 454 | 20231122 | 114800 | 10177769950 | 30900 | 30950 | 30950 | 30900 | 322 |
| 455 | 20231122 | 114700 | 10167820100 | 30900 | 30900 | 30900 | 30900 | 550 |
| 456 | 20231122 | 114600 | 10150825100 | 30950 | 30900 | 30950 | 30850 | 355 |
| 457 | 20231122 | 114500 | 10139851750 | 30900 | 30900 | 30900 | 30900 | 106 |
| 458 | 20231122 | 114400 | 10136576350 | 30900 | 30900 | 30900 | 30850 | 993 |
| 459 | 20231122 | 114300 | 10105910400 | 30900 | 30950 | 30950 | 30900 | 41 |
| 460 | 20231122 | 114200 | 10104643450 | 30950 | 30900 | 30950 | 30900 | 282 |
| 461 | 20231122 | 114100 | 10095919650 | 30900 | 30900 | 30950 | 30900 | 462 |
| 462 | 20231122 | 114000 | 10081643800 | 30900 | 30900 | 30900 | 30900 | 99 |
| 463 | 20231122 | 113900 | 10078584700 | 30900 | 30950 | 30950 | 30900 | 87 |
| 464 | 20231122 | 113800 | 10075895950 | 30850 | 30850 | 30850 | 30850 | 128 |
| 465 | 20231122 | 113700 | 10071947150 | 30850 | 30900 | 30900 | 30850 | 102 |
| 466 | 20231122 | 113600 | 10068795400 | 30900 | 30900 | 30950 | 30900 | 250 |
| 467 | 20231122 | 113500 | 10061070350 | 30900 | 30900 | 30900 | 30850 | 559 |
| 468 | 20231122 | 113400 | 10043802250 | 30850 | 30950 | 30950 | 30850 | 1542 |
| 469 | 20231122 | 113300 | 9996180700 | 30900 | 31000 | 31000 | 30900 | 456 |
| 470 | 20231122 | 113200 | 9982075250 | 30950 | 31000 | 31000 | 30950 | 101 |
| 471 | 20231122 | 113100 | 9978948050 | 30950 | 30900 | 30950 | 30900 | 578 |
| 472 | 20231122 | 113000 | 9961059050 | 30950 | 30950 | 30950 | 30950 | 2 |
| 473 | 20231122 | 112900 | 9960997150 | 30950 | 30950 | 30950 | 30950 | 30 |
| 474 | 20231122 | 112800 | 9960068650 | 30950 | 30950 | 30950 | 30900 | 291 |
| 475 | 20231122 | 112700 | 9951064700 | 30950 | 30950 | 30950 | 30950 | 53 |
| 476 | 20231122 | 112600 | 9949424350 | 30950 | 30950 | 30950 | 30950 | 1141 |
| 477 | 20231122 | 112500 | 9914110400 | 30950 | 30950 | 30950 | 30950 | 189 |
| 478 | 20231122 | 112400 | 9908260850 | 30950 | 30950 | 30950 | 30900 | 1503 |
| 479 | 20231122 | 112300 | 9861748000 | 30950 | 30950 | 30950 | 30950 | 34 |
| 480 | 20231122 | 112200 | 9860695700 | 30950 | 30950 | 30950 | 30900 | 733 |
| 481 | 20231122 | 112100 | 9838013150 | 30950 | 30900 | 30950 | 30900 | 549 |
| 482 | 20231122 | 112000 | 9821034600 | 30950 | 30950 | 31000 | 30900 | 324 |
| 483 | 20231122 | 111900 | 9811006750 | 31000 | 31000 | 31050 | 30950 | 788 |
| 484 | 20231122 | 111800 | 9786572600 | 31000 | 30900 | 31000 | 30900 | 255 |
| 485 | 20231122 | 111700 | 9778683850 | 30900 | 30900 | 30900 | 30900 | 43 |
| 486 | 20231122 | 111600 | 9777355150 | 30900 | 30850 | 30900 | 30850 | 132 |
| 487 | 20231122 | 111500 | 9773281700 | 30800 | 30850 | 30850 | 30800 | 329 |
| 488 | 20231122 | 111400 | 9763139350 | 30850 | 30900 | 30900 | 30850 | 572 |
| 489 | 20231122 | 111300 | 9745491400 | 30900 | 30900 | 30950 | 30900 | 125 |
| 490 | 20231122 | 111200 | 9741628850 | 30950 | 30900 | 30950 | 30900 | 142 |
| 491 | 20231122 | 111100 | 9737240700 | 30950 | 30800 | 30950 | 30800 | 527 |
| 492 | 20231122 | 111000 | 9720957350 | 30800 | 30950 | 30950 | 30800 | 1409 |
| 493 | 20231122 | 110900 | 9677458500 | 30950 | 30950 | 31000 | 30950 | 119 |
| 494 | 20231122 | 110800 | 9673773950 | 30950 | 31000 | 31000 | 30900 | 1148 |
| 495 | 20231122 | 110700 | 9638298550 | 31000 | 31000 | 31000 | 30950 | 2195 |
| 496 | 20231122 | 110600 | 9570305500 | 31050 | 31100 | 31100 | 31000 | 666 |
| 497 | 20231122 | 110500 | 9549644600 | 31100 | 31150 | 31150 | 31050 | 575 |
| 498 | 20231122 | 110400 | 9531761850 | 31150 | 31250 | 31300 | 31100 | 5052 |
| 499 | 20231122 | 110300 | 9373941900 | 31250 | 31100 | 31250 | 31100 | 4942 |
| 500 | 20231122 | 110200 | 9219769600 | 31100 | 31000 | 31100 | 31000 | 5017 |
| 501 | 20231122 | 110100 | 9063972650 | 31000 | 31000 | 31000 | 31000 | 599 |
| 502 | 20231122 | 110000 | 9045403650 | 31000 | 31000 | 31050 | 30950 | 1397 |
| 503 | 20231122 | 105900 | 9002100300 | 31000 | 31000 | 31050 | 30950 | 2025 |
| 504 | 20231122 | 105800 | 8939324350 | 31000 | 30950 | 31000 | 30900 | 1324 |
| 505 | 20231122 | 105700 | 8898297750 | 30900 | 30800 | 30900 | 30800 | 4117 |
| 506 | 20231122 | 105600 | 8771228200 | 30800 | 30750 | 30800 | 30750 | 114 |
| 507 | 20231122 | 105500 | 8767721350 | 30850 | 30750 | 30850 | 30750 | 10 |
| 508 | 20231122 | 105400 | 8767413050 | 30800 | 30800 | 30800 | 30800 | 442 |
| 509 | 20231122 | 105300 | 8753799450 | 30750 | 30750 | 30800 | 30700 | 364 |
| 510 | 20231122 | 105200 | 8742604700 | 30750 | 30750 | 30750 | 30700 | 449 |
| 511 | 20231122 | 105100 | 8728798700 | 30750 | 30750 | 30750 | 30750 | 133 |
| 512 | 20231122 | 105000 | 8724708950 | 30750 | 30750 | 30750 | 30750 | 495 |
| 513 | 20231122 | 104900 | 8709487700 | 30750 | 30750 | 30750 | 30700 | 971 |
| 514 | 20231122 | 104800 | 8679629500 | 30750 | 30750 | 30750 | 30700 | 508 |
| 515 | 20231122 | 104700 | 8664013500 | 30700 | 30700 | 30750 | 30650 | 1155 |
| 516 | 20231122 | 104600 | 8628539150 | 30750 | 30750 | 30750 | 30650 | 2843 |
| 517 | 20231122 | 104500 | 8541312700 | 30750 | 30750 | 30750 | 30750 | 1626 |
| 518 | 20231122 | 104400 | 8491313200 | 30750 | 30650 | 30750 | 30650 | 1682 |
| 519 | 20231122 | 104300 | 8439653000 | 30650 | 30700 | 30700 | 30650 | 65 |
| 520 | 20231122 | 104200 | 8437659950 | 30700 | 30650 | 30700 | 30650 | 333 |
| 521 | 20231122 | 104100 | 8427448400 | 30700 | 30650 | 30700 | 30600 | 460 |
| 522 | 20231122 | 104000 | 8413351100 | 30650 | 30650 | 30650 | 30650 | 290 |
| 523 | 20231122 | 103900 | 8404462600 | 30650 | 30650 | 30650 | 30650 | 1330 |
| 524 | 20231122 | 103800 | 8363698100 | 30700 | 30650 | 30700 | 30650 | 106 |
| 525 | 20231122 | 103700 | 8360447750 | 30700 | 30650 | 30700 | 30650 | 347 |
| 526 | 20231122 | 103600 | 8349811950 | 30650 | 30600 | 30650 | 30600 | 28 |
| 527 | 20231122 | 103500 | 8348954000 | 30600 | 30600 | 30650 | 30600 | 605 |
| 528 | 20231122 | 103400 | 8330432700 | 30600 | 30600 | 30600 | 30550 | 563 |
| 529 | 20231122 | 103300 | 8313206300 | 30550 | 30600 | 30600 | 30550 | 2861 |
| 530 | 20231122 | 103200 | 8225750100 | 30650 | 30650 | 30650 | 30650 | 41 |
| 531 | 20231122 | 103100 | 8224493450 | 30650 | 30600 | 30650 | 30550 | 267 |
| 532 | 20231122 | 103000 | 8216324750 | 30650 | 30600 | 30650 | 30600 | 705 |
| 533 | 20231122 | 102900 | 8194750200 | 30600 | 30650 | 30650 | 30600 | 109 |
| 534 | 20231122 | 102800 | 8191409400 | 30650 | 30600 | 30650 | 30600 | 306 |
| 535 | 20231122 | 102700 | 8182035650 | 30600 | 30600 | 30650 | 30550 | 1173 |
| 536 | 20231122 | 102600 | 8146142800 | 30550 | 30600 | 30600 | 30550 | 37 |
| 537 | 20231122 | 102500 | 8145010850 | 30500 | 30550 | 30550 | 30500 | 910 |
| 538 | 20231122 | 102400 | 8117225300 | 30550 | 30550 | 30550 | 30500 | 936 |
| 539 | 20231122 | 102300 | 8088640000 | 30550 | 30500 | 30550 | 30500 | 570 |
| 540 | 20231122 | 102200 | 8071227000 | 30550 | 30550 | 30550 | 30550 | 613 |
| 541 | 20231122 | 102100 | 8052499850 | 30550 | 30550 | 30550 | 30550 | 230 |
| 542 | 20231122 | 102000 | 8045473350 | 30550 | 30550 | 30600 | 30550 | 974 |
| 543 | 20231122 | 101900 | 8015699150 | 30550 | 30600 | 30600 | 30500 | 724 |
| 544 | 20231122 | 101800 | 7993590950 | 30600 | 30550 | 30600 | 30550 | 681 |
| 545 | 20231122 | 101700 | 7972780800 | 30550 | 30550 | 30600 | 30550 | 883 |
| 546 | 20231122 | 101600 | 7945804750 | 30550 | 30550 | 30600 | 30550 | 107 |
| 547 | 20231122 | 101500 | 7942535800 | 30550 | 30500 | 30550 | 30500 | 2825 |
| 548 | 20231122 | 101400 | 7856315850 | 30550 | 30500 | 30550 | 30500 | 497 |
| 549 | 20231122 | 101300 | 7841133550 | 30500 | 30500 | 30550 | 30500 | 675 |
| 550 | 20231122 | 101200 | 7820535000 | 30550 | 30500 | 30550 | 30500 | 946 |
| 551 | 20231122 | 101100 | 7791654900 | 30500 | 30500 | 30550 | 30450 | 5037 |
| 552 | 20231122 | 101000 | 7638086800 | 30550 | 30550 | 30550 | 30500 | 1316 |
| 553 | 20231122 | 100900 | 7597892800 | 30550 | 30600 | 30600 | 30550 | 172 |
| 554 | 20231122 | 100800 | 7592637700 | 30600 | 30550 | 30600 | 30550 | 114 |
| 555 | 20231122 | 100700 | 7589153050 | 30550 | 30550 | 30550 | 30500 | 801 |
| 556 | 20231122 | 100600 | 7564717750 | 30500 | 30500 | 30500 | 30450 | 3520 |
| 557 | 20231122 | 100500 | 7457359750 | 30500 | 30600 | 30600 | 30450 | 5918 |
| 558 | 20231122 | 100400 | 7276813300 | 30600 | 30600 | 30650 | 30550 | 1488 |
| 559 | 20231122 | 100300 | 7231289800 | 30550 | 30550 | 30550 | 30550 | 43 |
| 560 | 20231122 | 100200 | 7229976150 | 30550 | 30550 | 30650 | 30550 | 630 |
| 561 | 20231122 | 100100 | 7210728550 | 30550 | 30700 | 30700 | 30550 | 1771 |
| 562 | 20231122 | 100000 | 7156607350 | 30650 | 30600 | 30650 | 30550 | 2432 |
| 563 | 20231122 | 095900 | 7082217800 | 30650 | 30650 | 30650 | 30600 | 655 |
| 564 | 20231122 | 095800 | 7062162650 | 30650 | 30600 | 30700 | 30600 | 1236 |
| 565 | 20231122 | 095700 | 7024279900 | 30650 | 30700 | 30700 | 30650 | 1468 |
| 566 | 20231122 | 095600 | 6979240300 | 30700 | 30600 | 30700 | 30550 | 1141 |
| 567 | 20231122 | 095500 | 6944303350 | 30600 | 30700 | 30700 | 30600 | 1065 |
| 568 | 20231122 | 095400 | 6911648600 | 30700 | 30750 | 30750 | 30650 | 1903 |
| 569 | 20231122 | 095300 | 6853232350 | 30700 | 30650 | 30750 | 30550 | 2012 |
| 570 | 20231122 | 095200 | 6791542900 | 30600 | 30400 | 30600 | 30400 | 5154 |
| 571 | 20231122 | 095100 | 6634381550 | 30450 | 30400 | 30450 | 30400 | 1214 |
| 572 | 20231122 | 095000 | 6597471800 | 30400 | 30400 | 30450 | 30350 | 3265 |
| 573 | 20231122 | 094900 | 6498325100 | 30450 | 30400 | 30500 | 30400 | 959 |
| 574 | 20231122 | 094800 | 6469156750 | 30400 | 30400 | 30450 | 30350 | 8155 |
| 575 | 20231122 | 094700 | 6221481000 | 30400 | 30500 | 30500 | 30350 | 10485 |
| 576 | 20231122 | 094600 | 5902647700 | 30450 | 30500 | 30500 | 30450 | 4091 |
| 577 | 20231122 | 094500 | 5778038150 | 30500 | 30500 | 30550 | 30500 | 2096 |
| 578 | 20231122 | 094400 | 5714099900 | 30550 | 30500 | 30550 | 30500 | 2085 |
| 579 | 20231122 | 094300 | 5650495650 | 30500 | 30600 | 30600 | 30450 | 4605 |
| 580 | 20231122 | 094200 | 5510003650 | 30550 | 30600 | 30600 | 30550 | 973 |
| 581 | 20231122 | 094100 | 5480272650 | 30600 | 30550 | 30600 | 30550 | 1694 |
| 582 | 20231122 | 094000 | 5428502550 | 30500 | 30550 | 30650 | 30500 | 11776 |
| 583 | 20231122 | 093900 | 5068845450 | 30600 | 30600 | 30600 | 30550 | 2700 |
| 584 | 20231122 | 093800 | 4986326750 | 30600 | 30650 | 30650 | 30550 | 3172 |
| 585 | 20231122 | 093700 | 4889295050 | 30650 | 30750 | 30750 | 30600 | 1934 |
| 586 | 20231122 | 093600 | 4830057600 | 30750 | 30750 | 30750 | 30600 | 3919 |
| 587 | 20231122 | 093500 | 4709949250 | 30750 | 30700 | 30750 | 30650 | 1482 |
| 588 | 20231122 | 093400 | 4664420900 | 30750 | 30700 | 30750 | 30650 | 2669 |
| 589 | 20231122 | 093300 | 4582400750 | 30550 | 30550 | 30750 | 30450 | 24379 |
| 590 | 20231122 | 093200 | 3836512600 | 30550 | 30600 | 30650 | 30500 | 16068 |
| 591 | 20231122 | 093100 | 3345441950 | 30650 | 30750 | 30750 | 30600 | 6200 |
| 592 | 20231122 | 093000 | 3155429200 | 30750 | 30700 | 30800 | 30650 | 2928 |
| 593 | 20231122 | 092900 | 3065487550 | 30750 | 30800 | 30800 | 30650 | 14608 |
| 594 | 20231122 | 092800 | 2616691500 | 30800 | 30850 | 30850 | 30800 | 8332 |
| 595 | 20231122 | 092700 | 2360023900 | 30850 | 30850 | 30900 | 30850 | 729 |
| 596 | 20231122 | 092600 | 2337529600 | 30850 | 30850 | 30900 | 30850 | 2069 |
| 597 | 20231122 | 092500 | 2273680800 | 30900 | 30900 | 30900 | 30850 | 3195 |
| 598 | 20231122 | 092400 | 2175062350 | 30900 | 30950 | 30950 | 30850 | 2827 |
| 599 | 20231122 | 092300 | 2087705800 | 30950 | 31000 | 31050 | 30900 | 2590 |
| 600 | 20231122 | 092200 | 2007481300 | 30950 | 30900 | 31000 | 30900 | 2192 |
| 601 | 20231122 | 092100 | 1939626750 | 30900 | 30950 | 31000 | 30900 | 2228 |
| 602 | 20231122 | 092000 | 1870619700 | 30950 | 31100 | 31100 | 30950 | 1646 |
| 603 | 20231122 | 091900 | 1819602700 | 31100 | 31000 | 31100 | 30950 | 1544 |
| 604 | 20231122 | 091800 | 1771728550 | 31000 | 30950 | 31000 | 30950 | 1526 |
| 605 | 20231122 | 091700 | 1724490900 | 30950 | 30900 | 30950 | 30900 | 629 |
| 606 | 20231122 | 091600 | 1705043550 | 30900 | 30900 | 30900 | 30850 | 3293 |
| 607 | 20231122 | 091500 | 1603393400 | 30850 | 31000 | 31000 | 30800 | 8756 |
| 608 | 20231122 | 091400 | 1332893900 | 31000 | 31100 | 31100 | 30950 | 8761 |
| 609 | 20231122 | 091300 | 1061171550 | 31100 | 31150 | 31150 | 31050 | 2335 |
| 610 | 20231122 | 091200 | 988532550 | 31100 | 31150 | 31200 | 31100 | 4280 |
| 611 | 20231122 | 091100 | 855197400 | 31150 | 31200 | 31200 | 31150 | 587 |
| 612 | 20231122 | 091000 | 836902400 | 31200 | 31250 | 31250 | 31150 | 1294 |
| 613 | 20231122 | 090900 | 796537350 | 31250 | 31200 | 31250 | 31150 | 1194 |
| 614 | 20231122 | 090800 | 759318700 | 31200 | 31250 | 31250 | 31150 | 1132 |
| 615 | 20231122 | 090700 | 724012350 | 31250 | 31200 | 31250 | 31200 | 734 |
| 616 | 20231122 | 090600 | 701108300 | 31200 | 31150 | 31250 | 31150 | 2313 |
| 617 | 20231122 | 090500 | 628987400 | 31200 | 31400 | 31450 | 31150 | 2177 |
| 618 | 20231122 | 090400 | 560949750 | 31300 | 31100 | 31400 | 31100 | 2442 |
| 619 | 20231122 | 090300 | 484487550 | 31100 | 31200 | 31200 | 31050 | 1592 |
| 620 | 20231122 | 090200 | 434966150 | 31200 | 31000 | 31250 | 31000 | 1932 |
| 621 | 20231122 | 090100 | 374843500 | 31000 | 31150 | 31300 | 30900 | 3526 |
| 622 | 20231122 | 090000 | 265518400 | 31200 | 31150 | 31400 | 31000 | 8500 |