31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 6583 |
| 3 | 20231120 | 183100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20231120 | 183000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20231120 | 182900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20231120 | 182800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20231120 | 182700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20231120 | 182600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20231120 | 182500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20231120 | 182400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20231120 | 182300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20231120 | 182200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20231120 | 182100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20231120 | 182000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20231120 | 181900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20231120 | 181800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20231120 | 181700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20231120 | 181600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20231120 | 181500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20231120 | 181400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20231120 | 181300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20231120 | 181200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20231120 | 181100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20231120 | 181000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20231120 | 180900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20231120 | 180800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20231120 | 180700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20231120 | 180600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20231120 | 180500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20231120 | 180400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20231120 | 180300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20231120 | 180200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 6583 |
| 33 | 20231120 | 180100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20231120 | 180000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20231120 | 175900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20231120 | 175800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20231120 | 175700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20231120 | 175600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20231120 | 175500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20231120 | 175400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20231120 | 175300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20231120 | 175200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20231120 | 175100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20231120 | 175000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20231120 | 174900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20231120 | 174800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20231120 | 174700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20231120 | 174600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20231120 | 174500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20231120 | 174400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20231120 | 174300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20231120 | 174200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20231120 | 174100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20231120 | 174000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20231120 | 173900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20231120 | 173800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20231120 | 173700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20231120 | 173600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20231120 | 173500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20231120 | 173400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20231120 | 173300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20231120 | 173200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 6583 |
| 63 | 20231120 | 173100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20231120 | 173000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20231120 | 172900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20231120 | 172800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20231120 | 172700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20231120 | 172600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20231120 | 172500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20231120 | 172400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20231120 | 172300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20231120 | 172200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20231120 | 172100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20231120 | 172000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20231120 | 171900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20231120 | 171800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20231120 | 171700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20231120 | 171600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20231120 | 171500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20231120 | 171400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20231120 | 171300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20231120 | 171200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20231120 | 171100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20231120 | 171000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20231120 | 170900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20231120 | 170800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20231120 | 170700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20231120 | 170600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20231120 | 170500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20231120 | 170400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20231120 | 170300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20231120 | 170200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 6583 |
| 93 | 20231120 | 170100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20231120 | 170000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20231120 | 165900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20231120 | 165800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20231120 | 165700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20231120 | 165600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20231120 | 165500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20231120 | 165400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20231120 | 165300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20231120 | 165200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20231120 | 165100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20231120 | 165000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20231120 | 164900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20231120 | 164800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20231120 | 164700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20231120 | 164600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20231120 | 164500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20231120 | 164400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20231120 | 164300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20231120 | 164200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20231120 | 164100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20231120 | 164000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20231120 | 163900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20231120 | 163800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20231120 | 163700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20231120 | 163600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20231120 | 163500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20231120 | 163400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20231120 | 163300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20231120 | 163200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 6583 |
| 123 | 20231120 | 163100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20231120 | 163000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20231120 | 162900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20231120 | 162800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20231120 | 162700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20231120 | 162600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20231120 | 162500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20231120 | 162400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20231120 | 162300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20231120 | 162200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20231120 | 162100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20231120 | 162000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20231120 | 161900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20231120 | 161800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20231120 | 161700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20231120 | 161600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20231120 | 161500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20231120 | 161400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20231120 | 161300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20231120 | 161200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20231120 | 161100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20231120 | 161000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20231120 | 160900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20231120 | 160800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20231120 | 160700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20231120 | 160600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20231120 | 160500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20231120 | 160400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20231120 | 160300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20231120 | 160200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 6583 |
| 153 | 20231120 | 160100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20231120 | 160000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20231120 | 155900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20231120 | 155800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20231120 | 155700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20231120 | 155600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20231120 | 155500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20231120 | 155400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20231120 | 155300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20231120 | 155200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20231120 | 155100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20231120 | 155000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20231120 | 154900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20231120 | 154800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20231120 | 154700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20231120 | 154600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20231120 | 154500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20231120 | 154400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20231120 | 154300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20231120 | 154200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20231120 | 154100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20231120 | 154000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20231120 | 153900 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20231120 | 153800 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20231120 | 153700 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20231120 | 153600 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20231120 | 153500 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20231120 | 153400 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20231120 | 153300 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20231120 | 153200 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 6583 |
| 183 | 20231120 | 153100 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20231120 | 153000 | 14067336550 | 30200 | 30200 | 30200 | 30200 | 6583 |
| 185 | 20231120 | 152900 | 13868529950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 186 | 20231120 | 152800 | 13868529950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 187 | 20231120 | 152700 | 13868529950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 188 | 20231120 | 152600 | 13868529950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 189 | 20231120 | 152500 | 13868529950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 190 | 20231120 | 152400 | 13868529950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 191 | 20231120 | 152300 | 13868529950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 192 | 20231120 | 152200 | 13868529950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 193 | 20231120 | 152100 | 13868529950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 194 | 20231120 | 152000 | 13868529950 | 30250 | 30250 | 30250 | 30250 | 0 |
| 195 | 20231120 | 151900 | 13868529950 | 30250 | 30200 | 30250 | 30200 | 719 |
| 196 | 20231120 | 151800 | 13846796800 | 30250 | 30250 | 30300 | 30250 | 724 |
| 197 | 20231120 | 151700 | 13824889950 | 30300 | 30300 | 30300 | 30250 | 203 |
| 198 | 20231120 | 151600 | 13818739150 | 30300 | 30250 | 30300 | 30250 | 289 |
| 199 | 20231120 | 151500 | 13809986550 | 30300 | 30250 | 30300 | 30200 | 404 |
| 200 | 20231120 | 151400 | 13797770350 | 30250 | 30200 | 30250 | 30200 | 1038 |
| 201 | 20231120 | 151300 | 13766392750 | 30250 | 30250 | 30250 | 30200 | 217 |
| 202 | 20231120 | 151200 | 13759831400 | 30250 | 30300 | 30300 | 30200 | 276 |
| 203 | 20231120 | 151100 | 13751482450 | 30300 | 30150 | 30350 | 30150 | 2220 |
| 204 | 20231120 | 151000 | 13684335200 | 30200 | 30200 | 30200 | 30150 | 200 |
| 205 | 20231120 | 150900 | 13678304750 | 30200 | 30200 | 30200 | 30150 | 1039 |
| 206 | 20231120 | 150800 | 13646929750 | 30200 | 30250 | 30250 | 30200 | 365 |
| 207 | 20231120 | 150700 | 13635902000 | 30300 | 30200 | 30300 | 30200 | 280 |
| 208 | 20231120 | 150600 | 13627420600 | 30300 | 30300 | 30300 | 30250 | 1044 |
| 209 | 20231120 | 150500 | 13595831050 | 30300 | 30250 | 30300 | 30200 | 145 |
| 210 | 20231120 | 150400 | 13591438150 | 30300 | 30350 | 30350 | 30200 | 32 |
| 211 | 20231120 | 150300 | 13590469050 | 30350 | 30350 | 30350 | 30250 | 344 |
| 212 | 20231120 | 150200 | 13580060800 | 30350 | 30300 | 30350 | 30250 | 1765 |
| 213 | 20231120 | 150100 | 13526604800 | 30300 | 30300 | 30400 | 30300 | 388 |
| 214 | 20231120 | 150000 | 13514843400 | 30350 | 30250 | 30400 | 30250 | 1213 |
| 215 | 20231120 | 145900 | 13478039850 | 30300 | 30300 | 30300 | 30300 | 433 |
| 216 | 20231120 | 145800 | 13464919950 | 30250 | 30300 | 30300 | 30250 | 495 |
| 217 | 20231120 | 145700 | 13449925050 | 30300 | 30250 | 30300 | 30250 | 217 |
| 218 | 20231120 | 145600 | 13443350250 | 30300 | 30250 | 30300 | 30200 | 364 |
| 219 | 20231120 | 145500 | 13432334950 | 30250 | 30250 | 30250 | 30200 | 447 |
| 220 | 20231120 | 145400 | 13418814300 | 30250 | 30250 | 30250 | 30200 | 238 |
| 221 | 20231120 | 145300 | 13411614900 | 30200 | 30150 | 30250 | 30150 | 741 |
| 222 | 20231120 | 145200 | 13389227450 | 30200 | 30200 | 30200 | 30200 | 552 |
| 223 | 20231120 | 145100 | 13372557050 | 30200 | 30250 | 30250 | 30200 | 717 |
| 224 | 20231120 | 145000 | 13350891350 | 30250 | 30250 | 30250 | 30200 | 408 |
| 225 | 20231120 | 144900 | 13338550850 | 30250 | 30150 | 30250 | 30150 | 341 |
| 226 | 20231120 | 144800 | 13328245050 | 30200 | 30200 | 30200 | 30150 | 524 |
| 227 | 20231120 | 144700 | 13312421250 | 30150 | 30100 | 30150 | 30100 | 845 |
| 228 | 20231120 | 144600 | 13286950000 | 30150 | 30150 | 30150 | 30100 | 995 |
| 229 | 20231120 | 144500 | 13256952000 | 30100 | 30150 | 30150 | 30100 | 393 |
| 230 | 20231120 | 144400 | 13245111500 | 30150 | 30100 | 30150 | 30100 | 316 |
| 231 | 20231120 | 144300 | 13235592100 | 30150 | 30150 | 30150 | 30100 | 1302 |
| 232 | 20231120 | 144200 | 13196400050 | 30100 | 30150 | 30150 | 30100 | 622 |
| 233 | 20231120 | 144100 | 13177647750 | 30150 | 30200 | 30200 | 30150 | 485 |
| 234 | 20231120 | 144000 | 13163023650 | 30150 | 30200 | 30200 | 30150 | 413 |
| 235 | 20231120 | 143900 | 13150561050 | 30150 | 30150 | 30200 | 30150 | 223 |
| 236 | 20231120 | 143800 | 13143836100 | 30200 | 30150 | 30200 | 30150 | 283 |
| 237 | 20231120 | 143700 | 13135298550 | 30200 | 30150 | 30200 | 30150 | 190 |
| 238 | 20231120 | 143600 | 13129569350 | 30200 | 30150 | 30200 | 30150 | 97 |
| 239 | 20231120 | 143500 | 13126643450 | 30150 | 30200 | 30200 | 30150 | 225 |
| 240 | 20231120 | 143400 | 13119853650 | 30200 | 30150 | 30200 | 30150 | 139 |
| 241 | 20231120 | 143300 | 13115662700 | 30200 | 30150 | 30200 | 30150 | 1072 |
| 242 | 20231120 | 143200 | 13083340650 | 30150 | 30150 | 30200 | 30150 | 1166 |
| 243 | 20231120 | 143100 | 13048180700 | 30200 | 30200 | 30250 | 30150 | 189 |
| 244 | 20231120 | 143000 | 13042472900 | 30200 | 30200 | 30250 | 30150 | 220 |
| 245 | 20231120 | 142900 | 13035831400 | 30200 | 30200 | 30250 | 30200 | 611 |
| 246 | 20231120 | 142800 | 13017379100 | 30200 | 30200 | 30250 | 30200 | 1034 |
| 247 | 20231120 | 142700 | 12986152150 | 30250 | 30200 | 30250 | 30200 | 156 |
| 248 | 20231120 | 142600 | 12981439700 | 30250 | 30300 | 30300 | 30200 | 197 |
| 249 | 20231120 | 142500 | 12975479450 | 30300 | 30250 | 30300 | 30200 | 689 |
| 250 | 20231120 | 142400 | 12954615000 | 30200 | 30250 | 30250 | 30200 | 1646 |
| 251 | 20231120 | 142300 | 12904902200 | 30250 | 30300 | 30300 | 30200 | 2217 |
| 252 | 20231120 | 142200 | 12837841800 | 30250 | 30350 | 30350 | 30250 | 213 |
| 253 | 20231120 | 142100 | 12831397850 | 30350 | 30350 | 30350 | 30250 | 530 |
| 254 | 20231120 | 142000 | 12815322250 | 30250 | 30300 | 30300 | 30250 | 51 |
| 255 | 20231120 | 141900 | 12813777350 | 30300 | 30300 | 30350 | 30300 | 1142 |
| 256 | 20231120 | 141800 | 12779172950 | 30300 | 30300 | 30350 | 30300 | 111 |
| 257 | 20231120 | 141700 | 12775808350 | 30300 | 30300 | 30350 | 30300 | 671 |
| 258 | 20231120 | 141600 | 12755468850 | 30350 | 30350 | 30350 | 30300 | 278 |
| 259 | 20231120 | 141500 | 12747037400 | 30300 | 30300 | 30350 | 30300 | 477 |
| 260 | 20231120 | 141400 | 12732583000 | 30300 | 30350 | 30350 | 30250 | 721 |
| 261 | 20231120 | 141300 | 12710737650 | 30250 | 30300 | 30350 | 30250 | 370 |
| 262 | 20231120 | 141200 | 12699530700 | 30300 | 30300 | 30350 | 30250 | 492 |
| 263 | 20231120 | 141100 | 12684625400 | 30300 | 30300 | 30300 | 30250 | 508 |
| 264 | 20231120 | 141000 | 12669246050 | 30300 | 30250 | 30300 | 30250 | 189 |
| 265 | 20231120 | 140900 | 12663523350 | 30250 | 30350 | 30350 | 30250 | 238 |
| 266 | 20231120 | 140800 | 12656320700 | 30250 | 30250 | 30300 | 30250 | 923 |
| 267 | 20231120 | 140700 | 12628373550 | 30250 | 30250 | 30300 | 30250 | 1020 |
| 268 | 20231120 | 140600 | 12597503300 | 30300 | 30350 | 30350 | 30300 | 157 |
| 269 | 20231120 | 140500 | 12592745000 | 30250 | 30400 | 30400 | 30250 | 3444 |
| 270 | 20231120 | 140400 | 12488376450 | 30400 | 30350 | 30400 | 30350 | 159 |
| 271 | 20231120 | 140300 | 12483548150 | 30400 | 30400 | 30400 | 30350 | 98 |
| 272 | 20231120 | 140200 | 12480573200 | 30400 | 30400 | 30400 | 30350 | 113 |
| 273 | 20231120 | 140100 | 12477142200 | 30400 | 30400 | 30400 | 30350 | 171 |
| 274 | 20231120 | 140000 | 12471948350 | 30350 | 30300 | 30350 | 30300 | 333 |
| 275 | 20231120 | 135900 | 12461842850 | 30350 | 30300 | 30350 | 30300 | 88 |
| 276 | 20231120 | 135800 | 12459175100 | 30400 | 30350 | 30400 | 30350 | 428 |
| 277 | 20231120 | 135700 | 12446184200 | 30350 | 30350 | 30350 | 30350 | 16 |
| 278 | 20231120 | 135600 | 12445698600 | 30350 | 30350 | 30400 | 30350 | 153 |
| 279 | 20231120 | 135500 | 12441053850 | 30350 | 30400 | 30400 | 30350 | 24 |
| 280 | 20231120 | 135400 | 12440324300 | 30350 | 30350 | 30350 | 30350 | 869 |
| 281 | 20231120 | 135300 | 12413950150 | 30400 | 30350 | 30400 | 30350 | 781 |
| 282 | 20231120 | 135200 | 12390244750 | 30350 | 30400 | 30400 | 30350 | 362 |
| 283 | 20231120 | 135100 | 12379242800 | 30400 | 30400 | 30400 | 30400 | 10 |
| 284 | 20231120 | 135000 | 12378938800 | 30400 | 30450 | 30450 | 30400 | 776 |
| 285 | 20231120 | 134900 | 12355345400 | 30450 | 30450 | 30450 | 30400 | 369 |
| 286 | 20231120 | 134800 | 12344109400 | 30450 | 30450 | 30450 | 30400 | 111 |
| 287 | 20231120 | 134700 | 12340734500 | 30450 | 30500 | 30500 | 30400 | 2501 |
| 288 | 20231120 | 134600 | 12264467200 | 30400 | 30400 | 30450 | 30400 | 1917 |
| 289 | 20231120 | 134500 | 12206103950 | 30400 | 30350 | 30400 | 30350 | 2 |
| 290 | 20231120 | 134400 | 12206043200 | 30350 | 30400 | 30400 | 30350 | 128 |
| 291 | 20231120 | 134300 | 12202152500 | 30400 | 30350 | 30400 | 30350 | 154 |
| 292 | 20231120 | 134200 | 12197471050 | 30350 | 30300 | 30400 | 30300 | 235 |
| 293 | 20231120 | 134100 | 12190338750 | 30300 | 30300 | 30350 | 30300 | 154 |
| 294 | 20231120 | 134000 | 12185671150 | 30300 | 30300 | 30300 | 30250 | 486 |
| 295 | 20231120 | 133900 | 12170955400 | 30300 | 30300 | 30350 | 30300 | 2593 |
| 296 | 20231120 | 133800 | 12092387100 | 30400 | 30350 | 30400 | 30350 | 710 |
| 297 | 20231120 | 133700 | 12070803600 | 30300 | 30300 | 30400 | 30300 | 213 |
| 298 | 20231120 | 133600 | 12064342650 | 30300 | 30350 | 30350 | 30300 | 813 |
| 299 | 20231120 | 133500 | 12039669250 | 30350 | 30350 | 30350 | 30300 | 120 |
| 300 | 20231120 | 133400 | 12036027600 | 30300 | 30350 | 30350 | 30300 | 539 |
| 301 | 20231120 | 133300 | 12019695850 | 30300 | 30300 | 30350 | 30300 | 363 |
| 302 | 20231120 | 133200 | 12008682800 | 30300 | 30300 | 30300 | 30250 | 454 |
| 303 | 20231120 | 133100 | 11994928250 | 30250 | 30300 | 30300 | 30250 | 19 |
| 304 | 20231120 | 133000 | 11994353350 | 30300 | 30300 | 30300 | 30250 | 526 |
| 305 | 20231120 | 132900 | 11978432000 | 30250 | 30250 | 30250 | 30250 | 283 |
| 306 | 20231120 | 132800 | 11969871250 | 30200 | 30250 | 30250 | 30200 | 158 |
| 307 | 20231120 | 132700 | 11965093800 | 30250 | 30250 | 30300 | 30250 | 660 |
| 308 | 20231120 | 132600 | 11945127750 | 30250 | 30300 | 30300 | 30250 | 733 |
| 309 | 20231120 | 132500 | 11922953000 | 30250 | 30250 | 30250 | 30250 | 84 |
| 310 | 20231120 | 132400 | 11920412000 | 30250 | 30250 | 30250 | 30200 | 739 |
| 311 | 20231120 | 132300 | 11898066350 | 30250 | 30250 | 30250 | 30250 | 46 |
| 312 | 20231120 | 132200 | 11896674850 | 30250 | 30300 | 30300 | 30250 | 688 |
| 313 | 20231120 | 132100 | 11875857700 | 30300 | 30300 | 30300 | 30250 | 224 |
| 314 | 20231120 | 132000 | 11869077850 | 30300 | 30250 | 30300 | 30250 | 266 |
| 315 | 20231120 | 131900 | 11861023550 | 30300 | 30300 | 30300 | 30250 | 637 |
| 316 | 20231120 | 131800 | 11841730400 | 30300 | 30250 | 30300 | 30250 | 148 |
| 317 | 20231120 | 131700 | 11837251650 | 30300 | 30300 | 30300 | 30250 | 1059 |
| 318 | 20231120 | 131600 | 11805215950 | 30300 | 30300 | 30300 | 30250 | 618 |
| 319 | 20231120 | 131500 | 11786500750 | 30250 | 30300 | 30300 | 30250 | 86 |
| 320 | 20231120 | 131400 | 11783896250 | 30300 | 30300 | 30300 | 30300 | 509 |
| 321 | 20231120 | 131300 | 11768473550 | 30350 | 30300 | 30350 | 30300 | 570 |
| 322 | 20231120 | 131200 | 11751201100 | 30300 | 30350 | 30350 | 30300 | 909 |
| 323 | 20231120 | 131100 | 11723651300 | 30350 | 30400 | 30400 | 30350 | 413 |
| 324 | 20231120 | 131000 | 11711116150 | 30400 | 30350 | 30400 | 30350 | 40 |
| 325 | 20231120 | 130900 | 11709900700 | 30350 | 30350 | 30400 | 30350 | 150 |
| 326 | 20231120 | 130800 | 11705345250 | 30350 | 30350 | 30350 | 30350 | 493 |
| 327 | 20231120 | 130700 | 11690382700 | 30400 | 30400 | 30450 | 30400 | 785 |
| 328 | 20231120 | 130600 | 11666517300 | 30400 | 30450 | 30450 | 30400 | 23 |
| 329 | 20231120 | 130500 | 11665817300 | 30450 | 30400 | 30450 | 30400 | 28 |
| 330 | 20231120 | 130400 | 11664964850 | 30400 | 30400 | 30450 | 30400 | 42 |
| 331 | 20231120 | 130300 | 11663686550 | 30450 | 30450 | 30450 | 30400 | 55 |
| 332 | 20231120 | 130200 | 11662012400 | 30400 | 30400 | 30450 | 30400 | 38 |
| 333 | 20231120 | 130100 | 11660856100 | 30450 | 30400 | 30450 | 30400 | 74 |
| 334 | 20231120 | 130000 | 11658605000 | 30450 | 30450 | 30450 | 30450 | 44 |
| 335 | 20231120 | 125900 | 11657265200 | 30450 | 30450 | 30450 | 30400 | 57 |
| 336 | 20231120 | 125800 | 11655530850 | 30450 | 30400 | 30450 | 30400 | 374 |
| 337 | 20231120 | 125700 | 11644158350 | 30400 | 30350 | 30400 | 30350 | 36 |
| 338 | 20231120 | 125600 | 11643065550 | 30400 | 30400 | 30400 | 30400 | 39 |
| 339 | 20231120 | 125500 | 11641879950 | 30400 | 30450 | 30450 | 30400 | 108 |
| 340 | 20231120 | 125400 | 11638595500 | 30400 | 30400 | 30400 | 30350 | 423 |
| 341 | 20231120 | 125300 | 11625740300 | 30400 | 30400 | 30400 | 30350 | 74 |
| 342 | 20231120 | 125200 | 11623491000 | 30400 | 30350 | 30400 | 30350 | 514 |
| 343 | 20231120 | 125100 | 11607882500 | 30350 | 30350 | 30350 | 30300 | 379 |
| 344 | 20231120 | 125000 | 11596380150 | 30350 | 30350 | 30350 | 30300 | 179 |
| 345 | 20231120 | 124900 | 11590948800 | 30300 | 30350 | 30350 | 30300 | 77 |
| 346 | 20231120 | 124800 | 11588614050 | 30300 | 30350 | 30350 | 30300 | 77 |
| 347 | 20231120 | 124700 | 11586280700 | 30300 | 30350 | 30400 | 30300 | 156 |
| 348 | 20231120 | 124600 | 11581546150 | 30350 | 30400 | 30400 | 30350 | 13 |
| 349 | 20231120 | 124500 | 11581151550 | 30400 | 30350 | 30400 | 30300 | 390 |
| 350 | 20231120 | 124400 | 11569320850 | 30450 | 30350 | 30450 | 30300 | 145 |
| 351 | 20231120 | 124300 | 11564918150 | 30350 | 30400 | 30400 | 30350 | 1380 |
| 352 | 20231120 | 124200 | 11523021450 | 30450 | 30400 | 30450 | 30400 | 132 |
| 353 | 20231120 | 124100 | 11519004700 | 30400 | 30400 | 30400 | 30350 | 726 |
| 354 | 20231120 | 124000 | 11496935150 | 30400 | 30400 | 30400 | 30350 | 413 |
| 355 | 20231120 | 123900 | 11484380850 | 30450 | 30450 | 30450 | 30350 | 326 |
| 356 | 20231120 | 123800 | 11474470350 | 30450 | 30500 | 30500 | 30400 | 398 |
| 357 | 20231120 | 123700 | 11462355800 | 30500 | 30450 | 30550 | 30400 | 427 |
| 358 | 20231120 | 123600 | 11449337850 | 30450 | 30350 | 30450 | 30350 | 1540 |
| 359 | 20231120 | 123500 | 11402567750 | 30300 | 30300 | 30350 | 30300 | 1673 |
| 360 | 20231120 | 123400 | 11351869650 | 30300 | 30350 | 30350 | 30250 | 2926 |
| 361 | 20231120 | 123300 | 11263151250 | 30350 | 30400 | 30450 | 30350 | 1069 |
| 362 | 20231120 | 123200 | 11230689200 | 30450 | 30500 | 30500 | 30350 | 1213 |
| 363 | 20231120 | 123100 | 11193811050 | 30400 | 30500 | 30500 | 30400 | 804 |
| 364 | 20231120 | 123000 | 11169310650 | 30500 | 30450 | 30500 | 30450 | 371 |
| 365 | 20231120 | 122900 | 11158010900 | 30450 | 30500 | 30500 | 30450 | 220 |
| 366 | 20231120 | 122800 | 11151310750 | 30450 | 30450 | 30500 | 30450 | 613 |
| 367 | 20231120 | 122700 | 11132644850 | 30450 | 30500 | 30500 | 30450 | 234 |
| 368 | 20231120 | 122600 | 11125514150 | 30500 | 30550 | 30550 | 30500 | 364 |
| 369 | 20231120 | 122500 | 11114412050 | 30550 | 30550 | 30550 | 30500 | 711 |
| 370 | 20231120 | 122400 | 11092703300 | 30600 | 30650 | 30650 | 30600 | 380 |
| 371 | 20231120 | 122300 | 11081068650 | 30600 | 30650 | 30650 | 30600 | 15 |
| 372 | 20231120 | 122200 | 11080608950 | 30600 | 30650 | 30650 | 30600 | 220 |
| 373 | 20231120 | 122100 | 11073871450 | 30650 | 30650 | 30700 | 30600 | 1261 |
| 374 | 20231120 | 122000 | 11035220650 | 30650 | 30700 | 30750 | 30650 | 272 |
| 375 | 20231120 | 121900 | 11026871950 | 30700 | 30650 | 30700 | 30650 | 373 |
| 376 | 20231120 | 121800 | 11015421850 | 30650 | 30650 | 30650 | 30650 | 466 |
| 377 | 20231120 | 121700 | 11001138950 | 30600 | 30650 | 30650 | 30600 | 251 |
| 378 | 20231120 | 121600 | 10993458050 | 30600 | 30650 | 30650 | 30600 | 231 |
| 379 | 20231120 | 121500 | 10986383200 | 30650 | 30650 | 30700 | 30650 | 213 |
| 380 | 20231120 | 121400 | 10979853300 | 30650 | 30750 | 30750 | 30650 | 257 |
| 381 | 20231120 | 121300 | 10971974850 | 30700 | 30700 | 30700 | 30650 | 119 |
| 382 | 20231120 | 121200 | 10968323500 | 30700 | 30750 | 30750 | 30700 | 442 |
| 383 | 20231120 | 121100 | 10954748350 | 30700 | 30750 | 30750 | 30700 | 529 |
| 384 | 20231120 | 121000 | 10938486000 | 30750 | 30750 | 30800 | 30700 | 588 |
| 385 | 20231120 | 120900 | 10920403950 | 30750 | 30750 | 30750 | 30700 | 428 |
| 386 | 20231120 | 120800 | 10907253250 | 30750 | 30750 | 30750 | 30700 | 210 |
| 387 | 20231120 | 120700 | 10900795800 | 30750 | 30750 | 30750 | 30750 | 145 |
| 388 | 20231120 | 120600 | 10896337050 | 30750 | 30700 | 30750 | 30650 | 1082 |
| 389 | 20231120 | 120500 | 10863116250 | 30700 | 30600 | 30700 | 30600 | 1350 |
| 390 | 20231120 | 120400 | 10821729300 | 30600 | 30600 | 30650 | 30600 | 524 |
| 391 | 20231120 | 120300 | 10805693750 | 30600 | 30700 | 30700 | 30600 | 1317 |
| 392 | 20231120 | 120200 | 10765336100 | 30650 | 30700 | 30700 | 30650 | 131 |
| 393 | 20231120 | 120100 | 10761317900 | 30650 | 30650 | 30700 | 30650 | 77 |
| 394 | 20231120 | 120000 | 10758956650 | 30650 | 30700 | 30700 | 30600 | 381 |
| 395 | 20231120 | 115900 | 10747272200 | 30700 | 30700 | 30700 | 30600 | 279 |
| 396 | 20231120 | 115800 | 10738713300 | 30700 | 30600 | 30700 | 30600 | 26 |
| 397 | 20231120 | 115700 | 10737915400 | 30600 | 30600 | 30700 | 30600 | 755 |
| 398 | 20231120 | 115600 | 10714775300 | 30600 | 30650 | 30650 | 30600 | 103 |
| 399 | 20231120 | 115500 | 10711621500 | 30650 | 30650 | 30650 | 30650 | 44 |
| 400 | 20231120 | 115400 | 10710272900 | 30600 | 30550 | 30600 | 30550 | 88 |
| 401 | 20231120 | 115300 | 10707581950 | 30550 | 30550 | 30650 | 30550 | 1129 |
| 402 | 20231120 | 115200 | 10673026950 | 30550 | 30550 | 30550 | 30500 | 351 |
| 403 | 20231120 | 115100 | 10662304100 | 30550 | 30550 | 30550 | 30550 | 86 |
| 404 | 20231120 | 115000 | 10659676800 | 30550 | 30550 | 30550 | 30500 | 43 |
| 405 | 20231120 | 114900 | 10658363250 | 30550 | 30600 | 30600 | 30500 | 290 |
| 406 | 20231120 | 114800 | 10649501900 | 30600 | 30500 | 30600 | 30500 | 270 |
| 407 | 20231120 | 114700 | 10641254600 | 30500 | 30450 | 30500 | 30400 | 465 |
| 408 | 20231120 | 114600 | 10627080850 | 30500 | 30500 | 30500 | 30500 | 3 |
| 409 | 20231120 | 114500 | 10626989350 | 30500 | 30500 | 30550 | 30450 | 874 |
| 410 | 20231120 | 114400 | 10600350600 | 30500 | 30500 | 30500 | 30500 | 48 |
| 411 | 20231120 | 114300 | 10598886600 | 30500 | 30500 | 30500 | 30500 | 135 |
| 412 | 20231120 | 114200 | 10594769100 | 30550 | 30500 | 30550 | 30500 | 254 |
| 413 | 20231120 | 114100 | 10587015150 | 30500 | 30500 | 30550 | 30450 | 882 |
| 414 | 20231120 | 114000 | 10560107800 | 30450 | 30450 | 30450 | 30400 | 177 |
| 415 | 20231120 | 113900 | 10554724600 | 30450 | 30500 | 30500 | 30400 | 760 |
| 416 | 20231120 | 113800 | 10531594900 | 30550 | 30550 | 30550 | 30450 | 250 |
| 417 | 20231120 | 113700 | 10523957500 | 30550 | 30500 | 30600 | 30450 | 547 |
| 418 | 20231120 | 113600 | 10507273250 | 30500 | 30500 | 30600 | 30500 | 388 |
| 419 | 20231120 | 113500 | 10495436850 | 30550 | 30500 | 30550 | 30500 | 783 |
| 420 | 20231120 | 113400 | 10471519700 | 30500 | 30400 | 30550 | 30400 | 897 |
| 421 | 20231120 | 113300 | 10444172600 | 30450 | 30400 | 30450 | 30300 | 1297 |
| 422 | 20231120 | 113200 | 10404758050 | 30350 | 30500 | 30500 | 30350 | 506 |
| 423 | 20231120 | 113100 | 10389370000 | 30400 | 30400 | 30500 | 30400 | 242 |
| 424 | 20231120 | 113000 | 10382013100 | 30400 | 30350 | 30500 | 30350 | 176 |
| 425 | 20231120 | 112900 | 10376649800 | 30350 | 30300 | 30500 | 30300 | 174 |
| 426 | 20231120 | 112800 | 10371351550 | 30500 | 30500 | 30500 | 30250 | 5377 |
| 427 | 20231120 | 112700 | 10208074100 | 30550 | 30550 | 30600 | 30550 | 167 |
| 428 | 20231120 | 112600 | 10202971050 | 30550 | 30550 | 30600 | 30550 | 1471 |
| 429 | 20231120 | 112500 | 10158029300 | 30550 | 30600 | 30650 | 30550 | 155 |
| 430 | 20231120 | 112400 | 10153285600 | 30600 | 30650 | 30650 | 30600 | 559 |
| 431 | 20231120 | 112300 | 10136178200 | 30600 | 30650 | 30650 | 30600 | 74 |
| 432 | 20231120 | 112200 | 10133912300 | 30650 | 30600 | 30650 | 30550 | 1069 |
| 433 | 20231120 | 112100 | 10101201550 | 30600 | 30600 | 30650 | 30600 | 308 |
| 434 | 20231120 | 112000 | 10091767000 | 30600 | 30650 | 30700 | 30600 | 632 |
| 435 | 20231120 | 111900 | 10072369600 | 30650 | 30650 | 30650 | 30600 | 448 |
| 436 | 20231120 | 111800 | 10058638800 | 30650 | 30700 | 30700 | 30650 | 232 |
| 437 | 20231120 | 111700 | 10051524900 | 30700 | 30650 | 30700 | 30600 | 305 |
| 438 | 20231120 | 111600 | 10042168300 | 30650 | 30600 | 30650 | 30600 | 438 |
| 439 | 20231120 | 111500 | 10028754350 | 30600 | 30600 | 30600 | 30600 | 432 |
| 440 | 20231120 | 111400 | 10015535150 | 30550 | 30550 | 30600 | 30500 | 392 |
| 441 | 20231120 | 111300 | 10003560000 | 30550 | 30550 | 30600 | 30500 | 301 |
| 442 | 20231120 | 111200 | 9994364500 | 30550 | 30600 | 30700 | 30550 | 2105 |
| 443 | 20231120 | 111100 | 9929952200 | 30600 | 30750 | 30750 | 30600 | 2758 |
| 444 | 20231120 | 111000 | 9845293600 | 30750 | 30700 | 30750 | 30700 | 673 |
| 445 | 20231120 | 110900 | 9824599350 | 30750 | 30750 | 30750 | 30700 | 1488 |
| 446 | 20231120 | 110800 | 9778916000 | 30750 | 30750 | 30750 | 30700 | 756 |
| 447 | 20231120 | 110700 | 9755676850 | 30750 | 30750 | 30800 | 30750 | 286 |
| 448 | 20231120 | 110600 | 9746880900 | 30750 | 30750 | 30800 | 30700 | 1464 |
| 449 | 20231120 | 110500 | 9701847850 | 30750 | 30800 | 30850 | 30700 | 2262 |
| 450 | 20231120 | 110400 | 9632304400 | 30800 | 30800 | 30800 | 30750 | 378 |
| 451 | 20231120 | 110300 | 9620667400 | 30800 | 30750 | 30850 | 30750 | 1835 |
| 452 | 20231120 | 110200 | 9564179950 | 30850 | 30900 | 30900 | 30750 | 1331 |
| 453 | 20231120 | 110100 | 9523135500 | 30900 | 30950 | 30950 | 30850 | 825 |
| 454 | 20231120 | 110000 | 9497633800 | 30950 | 31000 | 31000 | 30900 | 3183 |
| 455 | 20231120 | 105900 | 9399045650 | 30950 | 30800 | 31000 | 30750 | 8508 |
| 456 | 20231120 | 105800 | 9136214850 | 30750 | 30750 | 30800 | 30750 | 1005 |
| 457 | 20231120 | 105700 | 9105277050 | 30750 | 30800 | 30800 | 30750 | 1329 |
| 458 | 20231120 | 105600 | 9064353950 | 30800 | 30800 | 30800 | 30750 | 2509 |
| 459 | 20231120 | 105500 | 8987146950 | 30800 | 30800 | 30850 | 30750 | 3795 |
| 460 | 20231120 | 105400 | 8870266750 | 30750 | 30800 | 30800 | 30700 | 2341 |
| 461 | 20231120 | 105300 | 8798206100 | 30750 | 30700 | 30800 | 30650 | 3233 |
| 462 | 20231120 | 105200 | 8698886200 | 30650 | 30650 | 30700 | 30650 | 2654 |
| 463 | 20231120 | 105100 | 8617463000 | 30650 | 30500 | 30650 | 30450 | 5474 |
| 464 | 20231120 | 105000 | 8450047000 | 30500 | 30550 | 30600 | 30500 | 2267 |
| 465 | 20231120 | 104900 | 8380834600 | 30550 | 30550 | 30600 | 30500 | 2592 |
| 466 | 20231120 | 104800 | 8301706650 | 30550 | 30650 | 30650 | 30450 | 4370 |
| 467 | 20231120 | 104700 | 8168213950 | 30600 | 30700 | 30700 | 30550 | 2502 |
| 468 | 20231120 | 104600 | 8091596050 | 30550 | 30850 | 30900 | 30550 | 6391 |
| 469 | 20231120 | 104500 | 7895263050 | 30850 | 30900 | 30900 | 30800 | 4058 |
| 470 | 20231120 | 104400 | 7770014700 | 30900 | 30800 | 31000 | 30800 | 9233 |
| 471 | 20231120 | 104300 | 7484758850 | 30800 | 30700 | 30800 | 30600 | 5198 |
| 472 | 20231120 | 104200 | 7325088450 | 30700 | 30600 | 30700 | 30550 | 6265 |
| 473 | 20231120 | 104100 | 7133146450 | 30600 | 30550 | 30650 | 30500 | 3216 |
| 474 | 20231120 | 104000 | 7034814500 | 30500 | 30500 | 30600 | 30450 | 4440 |
| 475 | 20231120 | 103900 | 6899302500 | 30550 | 30600 | 30700 | 30500 | 9012 |
| 476 | 20231120 | 103800 | 6623201750 | 30600 | 30350 | 30600 | 30350 | 14640 |
| 477 | 20231120 | 103700 | 6177346450 | 30350 | 30150 | 30350 | 30150 | 8816 |
| 478 | 20231120 | 103600 | 5910434350 | 30150 | 30050 | 30250 | 30050 | 9657 |
| 479 | 20231120 | 103500 | 5619045800 | 30050 | 29900 | 30100 | 29900 | 7032 |
| 480 | 20231120 | 103400 | 5408032950 | 29950 | 29800 | 29950 | 29800 | 5892 |
| 481 | 20231120 | 103300 | 5231881400 | 29800 | 29750 | 29850 | 29750 | 209 |
| 482 | 20231120 | 103200 | 5225659150 | 29850 | 29750 | 29850 | 29750 | 1421 |
| 483 | 20231120 | 103100 | 5183334150 | 29750 | 29750 | 29750 | 29750 | 440 |
| 484 | 20231120 | 103000 | 5170244150 | 29750 | 29750 | 29750 | 29750 | 601 |
| 485 | 20231120 | 102900 | 5152364400 | 29750 | 29800 | 29800 | 29750 | 967 |
| 486 | 20231120 | 102800 | 5123591100 | 29800 | 29750 | 29800 | 29750 | 336 |
| 487 | 20231120 | 102700 | 5113585050 | 29750 | 29850 | 29850 | 29750 | 433 |
| 488 | 20231120 | 102600 | 5100703100 | 29850 | 29700 | 29850 | 29700 | 3256 |
| 489 | 20231120 | 102500 | 5003694850 | 29700 | 29650 | 29700 | 29600 | 1503 |
| 490 | 20231120 | 102400 | 4959107050 | 29600 | 29600 | 29650 | 29600 | 126 |
| 491 | 20231120 | 102300 | 4955373950 | 29600 | 29600 | 29600 | 29600 | 70 |
| 492 | 20231120 | 102200 | 4953301950 | 29600 | 29600 | 29650 | 29600 | 336 |
| 493 | 20231120 | 102100 | 4943355250 | 29600 | 29650 | 29650 | 29600 | 151 |
| 494 | 20231120 | 102000 | 4938884450 | 29600 | 29600 | 29600 | 29550 | 1379 |
| 495 | 20231120 | 101900 | 4898066100 | 29650 | 29650 | 29650 | 29600 | 616 |
| 496 | 20231120 | 101800 | 4879810050 | 29650 | 29650 | 29700 | 29600 | 590 |
| 497 | 20231120 | 101700 | 4862327600 | 29600 | 29600 | 29650 | 29600 | 360 |
| 498 | 20231120 | 101600 | 4851662900 | 29600 | 29700 | 29700 | 29600 | 81 |
| 499 | 20231120 | 101500 | 4849262150 | 29700 | 29750 | 29750 | 29600 | 795 |
| 500 | 20231120 | 101400 | 4825680200 | 29650 | 29600 | 29700 | 29600 | 541 |
| 501 | 20231120 | 101300 | 4809621450 | 29600 | 29550 | 29650 | 29500 | 7000 |
| 502 | 20231120 | 101200 | 4602926700 | 29550 | 29550 | 29550 | 29550 | 6 |
| 503 | 20231120 | 101100 | 4602749400 | 29600 | 29600 | 29600 | 29550 | 300 |
| 504 | 20231120 | 101000 | 4593872900 | 29600 | 29650 | 29700 | 29600 | 671 |
| 505 | 20231120 | 100900 | 4573979450 | 29650 | 29650 | 29700 | 29550 | 1739 |
| 506 | 20231120 | 100800 | 4522418350 | 29600 | 29600 | 29600 | 29600 | 395 |
| 507 | 20231120 | 100700 | 4510726350 | 29550 | 29400 | 29650 | 29400 | 2199 |
| 508 | 20231120 | 100600 | 4445815700 | 29400 | 29400 | 29400 | 29400 | 1135 |
| 509 | 20231120 | 100500 | 4412446700 | 29400 | 29350 | 29400 | 29300 | 462 |
| 510 | 20231120 | 100400 | 4398878000 | 29350 | 29300 | 29350 | 29300 | 707 |
| 511 | 20231120 | 100300 | 4378136400 | 29300 | 29350 | 29350 | 29300 | 834 |
| 512 | 20231120 | 100200 | 4353691250 | 29350 | 29250 | 29350 | 29250 | 1513 |
| 513 | 20231120 | 100100 | 4309392650 | 29250 | 29200 | 29250 | 29200 | 242 |
| 514 | 20231120 | 100000 | 4302318400 | 29200 | 29100 | 29200 | 29100 | 182 |
| 515 | 20231120 | 095900 | 4297007600 | 29200 | 29200 | 29250 | 29150 | 2125 |
| 516 | 20231120 | 095800 | 4235046300 | 29200 | 29250 | 29250 | 29200 | 751 |
| 517 | 20231120 | 095700 | 4213103100 | 29250 | 29250 | 29250 | 29250 | 137 |
| 518 | 20231120 | 095600 | 4209095850 | 29250 | 29150 | 29300 | 29150 | 3870 |
| 519 | 20231120 | 095500 | 4095927600 | 29150 | 29150 | 29150 | 29100 | 617 |
| 520 | 20231120 | 095400 | 4077942200 | 29200 | 29200 | 29200 | 29150 | 1113 |
| 521 | 20231120 | 095300 | 4045497000 | 29150 | 29100 | 29200 | 29100 | 1664 |
| 522 | 20231120 | 095200 | 3996990500 | 29150 | 29150 | 29150 | 29150 | 1446 |
| 523 | 20231120 | 095100 | 3954839600 | 29150 | 29150 | 29200 | 29150 | 523 |
| 524 | 20231120 | 095000 | 3939593100 | 29100 | 29200 | 29200 | 29100 | 5752 |
| 525 | 20231120 | 094900 | 3771944650 | 29200 | 29200 | 29250 | 29150 | 1198 |
| 526 | 20231120 | 094800 | 3736969150 | 29200 | 29350 | 29350 | 29200 | 2527 |
| 527 | 20231120 | 094700 | 3662994700 | 29350 | 29450 | 29500 | 29350 | 779 |
| 528 | 20231120 | 094600 | 3640090750 | 29400 | 29500 | 29500 | 29400 | 1183 |
| 529 | 20231120 | 094500 | 3605307150 | 29450 | 29500 | 29500 | 29400 | 1792 |
| 530 | 20231120 | 094400 | 3552450700 | 29500 | 29400 | 29500 | 29400 | 1199 |
| 531 | 20231120 | 094300 | 3517104450 | 29450 | 29400 | 29450 | 29350 | 545 |
| 532 | 20231120 | 094200 | 3501091400 | 29450 | 29450 | 29450 | 29400 | 174 |
| 533 | 20231120 | 094100 | 3495967650 | 29400 | 29400 | 29450 | 29350 | 341 |
| 534 | 20231120 | 094000 | 3485950600 | 29350 | 29400 | 29400 | 29350 | 485 |
| 535 | 20231120 | 093900 | 3471714400 | 29400 | 29400 | 29450 | 29400 | 565 |
| 536 | 20231120 | 093800 | 3455103300 | 29400 | 29350 | 29450 | 29350 | 798 |
| 537 | 20231120 | 093700 | 3431646950 | 29400 | 29400 | 29450 | 29350 | 893 |
| 538 | 20231120 | 093600 | 3405386900 | 29400 | 29350 | 29400 | 29350 | 2220 |
| 539 | 20231120 | 093500 | 3340120000 | 29350 | 29300 | 29400 | 29300 | 325 |
| 540 | 20231120 | 093400 | 3330593100 | 29350 | 29500 | 29500 | 29300 | 3670 |
| 541 | 20231120 | 093300 | 3222704100 | 29500 | 29500 | 29550 | 29450 | 427 |
| 542 | 20231120 | 093200 | 3210112150 | 29500 | 29650 | 29700 | 29500 | 1767 |
| 543 | 20231120 | 093100 | 3157881700 | 29700 | 29700 | 29700 | 29650 | 540 |
| 544 | 20231120 | 093000 | 3141856450 | 29700 | 29750 | 29750 | 29650 | 1065 |
| 545 | 20231120 | 092900 | 3110225850 | 29750 | 29750 | 29750 | 29750 | 365 |
| 546 | 20231120 | 092800 | 3099367100 | 29750 | 29750 | 29800 | 29700 | 1182 |
| 547 | 20231120 | 092700 | 3064244600 | 29750 | 29750 | 29750 | 29750 | 965 |
| 548 | 20231120 | 092600 | 3035535850 | 29750 | 29750 | 29800 | 29750 | 2927 |
| 549 | 20231120 | 092500 | 2948427700 | 29800 | 29650 | 29850 | 29650 | 1356 |
| 550 | 20231120 | 092400 | 2908052000 | 29650 | 29600 | 29650 | 29550 | 1870 |
| 551 | 20231120 | 092300 | 2852697950 | 29550 | 29600 | 29600 | 29550 | 459 |
| 552 | 20231120 | 092200 | 2839126950 | 29650 | 29550 | 29700 | 29550 | 421 |
| 553 | 20231120 | 092100 | 2826669550 | 29500 | 29600 | 29650 | 29500 | 3900 |
| 554 | 20231120 | 092000 | 2711397750 | 29600 | 29650 | 29650 | 29500 | 461 |
| 555 | 20231120 | 091900 | 2697745400 | 29650 | 29500 | 29650 | 29450 | 1622 |
| 556 | 20231120 | 091800 | 2649858350 | 29500 | 29550 | 29600 | 29500 | 830 |
| 557 | 20231120 | 091700 | 2625344700 | 29550 | 29600 | 29650 | 29500 | 5037 |
| 558 | 20231120 | 091600 | 2476507250 | 29650 | 29650 | 29700 | 29600 | 5140 |
| 559 | 20231120 | 091500 | 2324199500 | 29700 | 29650 | 29700 | 29650 | 1351 |
| 560 | 20231120 | 091400 | 2284116750 | 29650 | 29700 | 29750 | 29600 | 3951 |
| 561 | 20231120 | 091300 | 2166873000 | 29700 | 29800 | 29800 | 29650 | 2848 |
| 562 | 20231120 | 091200 | 2082161100 | 29800 | 29900 | 29900 | 29800 | 2447 |
| 563 | 20231120 | 091100 | 2009037700 | 29900 | 29850 | 29950 | 29850 | 1626 |
| 564 | 20231120 | 091000 | 1960423700 | 29850 | 30000 | 30000 | 29800 | 1599 |
| 565 | 20231120 | 090900 | 1912557800 | 29950 | 29850 | 30000 | 29700 | 2472 |
| 566 | 20231120 | 090800 | 1838657300 | 29850 | 29650 | 29850 | 29600 | 3553 |
| 567 | 20231120 | 090700 | 1733190800 | 29650 | 29900 | 29950 | 29650 | 6066 |
| 568 | 20231120 | 090600 | 1552510800 | 29950 | 29950 | 30000 | 29850 | 5516 |
| 569 | 20231120 | 090500 | 1387516250 | 29900 | 30150 | 30200 | 29850 | 5560 |
| 570 | 20231120 | 090400 | 1220817550 | 30100 | 29950 | 30200 | 29800 | 11883 |
| 571 | 20231120 | 090300 | 864003650 | 29950 | 29650 | 29950 | 29550 | 11591 |
| 572 | 20231120 | 090200 | 518431600 | 29500 | 29550 | 29700 | 29300 | 5275 |
| 573 | 20231120 | 090100 | 362401500 | 29550 | 29200 | 29550 | 29100 | 2761 |
| 574 | 20231120 | 090000 | 281367750 | 29200 | 29350 | 29500 | 29100 | 9585 |