31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 4875 |
| 3 | 20231122 | 183100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20231122 | 183000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20231122 | 182900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20231122 | 182800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20231122 | 182700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20231122 | 182600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20231122 | 182500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20231122 | 182400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20231122 | 182300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20231122 | 182200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20231122 | 182100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20231122 | 182000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20231122 | 181900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20231122 | 181800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20231122 | 181700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20231122 | 181600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20231122 | 181500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20231122 | 181400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20231122 | 181300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20231122 | 181200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20231122 | 181100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20231122 | 181000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20231122 | 180900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20231122 | 180800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20231122 | 180700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20231122 | 180600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20231122 | 180500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20231122 | 180400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20231122 | 180300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20231122 | 180200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 4875 |
| 33 | 20231122 | 180100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20231122 | 180000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20231122 | 175900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20231122 | 175800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20231122 | 175700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20231122 | 175600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20231122 | 175500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20231122 | 175400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20231122 | 175300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20231122 | 175200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20231122 | 175100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20231122 | 175000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20231122 | 174900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20231122 | 174800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20231122 | 174700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20231122 | 174600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20231122 | 174500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20231122 | 174400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20231122 | 174300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20231122 | 174200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20231122 | 174100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20231122 | 174000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20231122 | 173900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20231122 | 173800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20231122 | 173700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20231122 | 173600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20231122 | 173500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20231122 | 173400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20231122 | 173300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20231122 | 173200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 4875 |
| 63 | 20231122 | 173100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20231122 | 173000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20231122 | 172900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20231122 | 172800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20231122 | 172700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20231122 | 172600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20231122 | 172500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20231122 | 172400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20231122 | 172300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20231122 | 172200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20231122 | 172100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20231122 | 172000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20231122 | 171900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20231122 | 171800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20231122 | 171700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20231122 | 171600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20231122 | 171500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20231122 | 171400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20231122 | 171300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20231122 | 171200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20231122 | 171100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20231122 | 171000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20231122 | 170900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20231122 | 170800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20231122 | 170700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20231122 | 170600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20231122 | 170500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20231122 | 170400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20231122 | 170300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20231122 | 170200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 4875 |
| 93 | 20231122 | 170100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20231122 | 170000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20231122 | 165900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20231122 | 165800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20231122 | 165700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20231122 | 165600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20231122 | 165500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20231122 | 165400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20231122 | 165300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20231122 | 165200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20231122 | 165100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20231122 | 165000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20231122 | 164900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20231122 | 164800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20231122 | 164700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20231122 | 164600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20231122 | 164500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20231122 | 164400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20231122 | 164300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20231122 | 164200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20231122 | 164100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20231122 | 164000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20231122 | 163900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20231122 | 163800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20231122 | 163700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20231122 | 163600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20231122 | 163500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20231122 | 163400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20231122 | 163300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20231122 | 163200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 4875 |
| 123 | 20231122 | 163100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20231122 | 163000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20231122 | 162900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20231122 | 162800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20231122 | 162700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20231122 | 162600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20231122 | 162500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20231122 | 162400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20231122 | 162300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20231122 | 162200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20231122 | 162100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20231122 | 162000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20231122 | 161900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20231122 | 161800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20231122 | 161700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20231122 | 161600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20231122 | 161500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20231122 | 161400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20231122 | 161300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20231122 | 161200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20231122 | 161100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20231122 | 161000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20231122 | 160900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20231122 | 160800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20231122 | 160700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20231122 | 160600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20231122 | 160500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20231122 | 160400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20231122 | 160300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20231122 | 160200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 4875 |
| 153 | 20231122 | 160100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20231122 | 160000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20231122 | 155900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20231122 | 155800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20231122 | 155700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20231122 | 155600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20231122 | 155500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20231122 | 155400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20231122 | 155300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20231122 | 155200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20231122 | 155100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20231122 | 155000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20231122 | 154900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20231122 | 154800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20231122 | 154700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20231122 | 154600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20231122 | 154500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20231122 | 154400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20231122 | 154300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20231122 | 154200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20231122 | 154100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20231122 | 154000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20231122 | 153900 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20231122 | 153800 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20231122 | 153700 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20231122 | 153600 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20231122 | 153500 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20231122 | 153400 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20231122 | 153300 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20231122 | 153200 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 4875 |
| 183 | 20231122 | 153100 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20231122 | 153000 | 8740441800 | 30150 | 30150 | 30150 | 30150 | 4875 |
| 185 | 20231122 | 152900 | 8593460550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20231122 | 152800 | 8593460550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20231122 | 152700 | 8593460550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20231122 | 152600 | 8593460550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20231122 | 152500 | 8593460550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20231122 | 152400 | 8593460550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20231122 | 152300 | 8593460550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20231122 | 152200 | 8593460550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20231122 | 152100 | 8593460550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20231122 | 152000 | 8593460550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20231122 | 151900 | 8593460550 | 30200 | 30200 | 30250 | 30200 | 696 |
| 196 | 20231122 | 151800 | 8572438150 | 30250 | 30250 | 30250 | 30200 | 1705 |
| 197 | 20231122 | 151700 | 8520941800 | 30250 | 30250 | 30250 | 30200 | 416 |
| 198 | 20231122 | 151600 | 8508366700 | 30200 | 30250 | 30250 | 30200 | 244 |
| 199 | 20231122 | 151500 | 8500994200 | 30200 | 30200 | 30250 | 30200 | 1023 |
| 200 | 20231122 | 151400 | 8470096900 | 30250 | 30250 | 30250 | 30200 | 468 |
| 201 | 20231122 | 151300 | 8455952950 | 30250 | 30250 | 30300 | 30250 | 217 |
| 202 | 20231122 | 151200 | 8449384200 | 30300 | 30300 | 30300 | 30250 | 378 |
| 203 | 20231122 | 151100 | 8437943500 | 30250 | 30250 | 30250 | 30200 | 714 |
| 204 | 20231122 | 151000 | 8416345050 | 30250 | 30200 | 30300 | 30200 | 455 |
| 205 | 20231122 | 150900 | 8402578900 | 30250 | 30250 | 30300 | 30200 | 600 |
| 206 | 20231122 | 150800 | 8384422650 | 30250 | 30250 | 30300 | 30200 | 417 |
| 207 | 20231122 | 150700 | 8371807000 | 30250 | 30300 | 30350 | 30250 | 1485 |
| 208 | 20231122 | 150600 | 8326874900 | 30350 | 30300 | 30350 | 30300 | 404 |
| 209 | 20231122 | 150500 | 8314630300 | 30300 | 30350 | 30400 | 30300 | 2317 |
| 210 | 20231122 | 150400 | 8244348800 | 30400 | 30400 | 30450 | 30350 | 862 |
| 211 | 20231122 | 150300 | 8218167600 | 30400 | 30400 | 30400 | 30350 | 430 |
| 212 | 20231122 | 150200 | 8205096100 | 30400 | 30400 | 30400 | 30400 | 564 |
| 213 | 20231122 | 150100 | 8187950500 | 30400 | 30350 | 30400 | 30350 | 582 |
| 214 | 20231122 | 150000 | 8170271100 | 30350 | 30350 | 30400 | 30350 | 211 |
| 215 | 20231122 | 145900 | 8163858450 | 30400 | 30350 | 30400 | 30350 | 516 |
| 216 | 20231122 | 145800 | 8148175350 | 30350 | 30350 | 30400 | 30350 | 927 |
| 217 | 20231122 | 145700 | 8120039750 | 30350 | 30400 | 30400 | 30350 | 908 |
| 218 | 20231122 | 145600 | 8092465950 | 30400 | 30400 | 30400 | 30350 | 176 |
| 219 | 20231122 | 145500 | 8087117950 | 30400 | 30350 | 30400 | 30350 | 733 |
| 220 | 20231122 | 145400 | 8064856900 | 30350 | 30400 | 30400 | 30300 | 1914 |
| 221 | 20231122 | 145300 | 8006748350 | 30400 | 30400 | 30400 | 30400 | 567 |
| 222 | 20231122 | 145200 | 7989511550 | 30400 | 30400 | 30400 | 30300 | 457 |
| 223 | 20231122 | 145100 | 7975623300 | 30350 | 30350 | 30400 | 30300 | 2407 |
| 224 | 20231122 | 145000 | 7902600000 | 30350 | 30350 | 30400 | 30300 | 682 |
| 225 | 20231122 | 144900 | 7881905450 | 30350 | 30350 | 30350 | 30350 | 488 |
| 226 | 20231122 | 144800 | 7867094650 | 30350 | 30350 | 30350 | 30300 | 596 |
| 227 | 20231122 | 144700 | 7849014050 | 30350 | 30350 | 30400 | 30300 | 1165 |
| 228 | 20231122 | 144600 | 7813676300 | 30350 | 30350 | 30350 | 30300 | 338 |
| 229 | 20231122 | 144500 | 7803419750 | 30350 | 30350 | 30350 | 30350 | 502 |
| 230 | 20231122 | 144400 | 7788184050 | 30350 | 30350 | 30400 | 30350 | 890 |
| 231 | 20231122 | 144300 | 7761172300 | 30350 | 30300 | 30350 | 30300 | 666 |
| 232 | 20231122 | 144200 | 7740982500 | 30300 | 30300 | 30350 | 30300 | 806 |
| 233 | 20231122 | 144100 | 7716560600 | 30300 | 30300 | 30300 | 30250 | 520 |
| 234 | 20231122 | 144000 | 7700809600 | 30300 | 30300 | 30300 | 30250 | 490 |
| 235 | 20231122 | 143900 | 7685963350 | 30300 | 30300 | 30300 | 30300 | 748 |
| 236 | 20231122 | 143800 | 7663298950 | 30300 | 30300 | 30300 | 30300 | 369 |
| 237 | 20231122 | 143700 | 7652118250 | 30300 | 30300 | 30350 | 30300 | 678 |
| 238 | 20231122 | 143600 | 7631569650 | 30300 | 30300 | 30300 | 30250 | 425 |
| 239 | 20231122 | 143500 | 7618692700 | 30300 | 30300 | 30300 | 30300 | 337 |
| 240 | 20231122 | 143400 | 7608481600 | 30300 | 30300 | 30300 | 30250 | 652 |
| 241 | 20231122 | 143300 | 7588726100 | 30300 | 30300 | 30300 | 30250 | 452 |
| 242 | 20231122 | 143200 | 7575031350 | 30300 | 30250 | 30300 | 30200 | 1122 |
| 243 | 20231122 | 143100 | 7541068000 | 30250 | 30250 | 30250 | 30200 | 320 |
| 244 | 20231122 | 143000 | 7531388050 | 30250 | 30250 | 30250 | 30200 | 601 |
| 245 | 20231122 | 142900 | 7513213150 | 30250 | 30250 | 30250 | 30250 | 485 |
| 246 | 20231122 | 142800 | 7498541900 | 30250 | 30150 | 30250 | 30150 | 435 |
| 247 | 20231122 | 142700 | 7485399950 | 30200 | 30200 | 30200 | 30150 | 793 |
| 248 | 20231122 | 142600 | 7461453800 | 30200 | 30250 | 30250 | 30200 | 1029 |
| 249 | 20231122 | 142500 | 7430367600 | 30250 | 30250 | 30250 | 30150 | 1789 |
| 250 | 20231122 | 142400 | 7376342000 | 30200 | 30200 | 30250 | 30200 | 749 |
| 251 | 20231122 | 142300 | 7353720800 | 30200 | 30200 | 30200 | 30200 | 224 |
| 252 | 20231122 | 142200 | 7346956000 | 30250 | 30200 | 30250 | 30200 | 1305 |
| 253 | 20231122 | 142100 | 7307535750 | 30150 | 30200 | 30200 | 30150 | 261 |
| 254 | 20231122 | 142000 | 7299661800 | 30150 | 30200 | 30200 | 30150 | 464 |
| 255 | 20231122 | 141900 | 7285650550 | 30200 | 30200 | 30200 | 30150 | 496 |
| 256 | 20231122 | 141800 | 7270686900 | 30200 | 30200 | 30200 | 30150 | 101 |
| 257 | 20231122 | 141700 | 7267636950 | 30200 | 30150 | 30200 | 30150 | 180 |
| 258 | 20231122 | 141600 | 7262201400 | 30150 | 30200 | 30200 | 30150 | 158 |
| 259 | 20231122 | 141500 | 7257429900 | 30200 | 30150 | 30200 | 30150 | 130 |
| 260 | 20231122 | 141400 | 7253505900 | 30150 | 30250 | 30250 | 30150 | 323 |
| 261 | 20231122 | 141300 | 7243757700 | 30250 | 30200 | 30250 | 30200 | 218 |
| 262 | 20231122 | 141200 | 7237171300 | 30200 | 30200 | 30200 | 30200 | 675 |
| 263 | 20231122 | 141100 | 7216786300 | 30200 | 30150 | 30200 | 30150 | 127 |
| 264 | 20231122 | 141000 | 7212950950 | 30150 | 30200 | 30200 | 30150 | 274 |
| 265 | 20231122 | 140900 | 7204680650 | 30150 | 30150 | 30200 | 30150 | 361 |
| 266 | 20231122 | 140800 | 7193788950 | 30150 | 30200 | 30200 | 30150 | 508 |
| 267 | 20231122 | 140700 | 7178467550 | 30200 | 30150 | 30200 | 30150 | 267 |
| 268 | 20231122 | 140600 | 7170407700 | 30200 | 30200 | 30200 | 30200 | 194 |
| 269 | 20231122 | 140500 | 7164548900 | 30200 | 30200 | 30200 | 30150 | 236 |
| 270 | 20231122 | 140400 | 7157428000 | 30200 | 30200 | 30200 | 30150 | 829 |
| 271 | 20231122 | 140300 | 7132424600 | 30200 | 30200 | 30200 | 30150 | 409 |
| 272 | 20231122 | 140200 | 7120077050 | 30200 | 30200 | 30200 | 30200 | 254 |
| 273 | 20231122 | 140100 | 7112406250 | 30200 | 30200 | 30200 | 30150 | 244 |
| 274 | 20231122 | 140000 | 7105041550 | 30200 | 30200 | 30200 | 30150 | 641 |
| 275 | 20231122 | 135900 | 7085696000 | 30200 | 30250 | 30250 | 30200 | 1272 |
| 276 | 20231122 | 135800 | 7047223200 | 30250 | 30200 | 30250 | 30200 | 632 |
| 277 | 20231122 | 135700 | 7028105550 | 30250 | 30250 | 30250 | 30150 | 419 |
| 278 | 20231122 | 135600 | 7015453400 | 30250 | 30250 | 30250 | 30200 | 424 |
| 279 | 20231122 | 135500 | 7002641450 | 30250 | 30300 | 30300 | 30150 | 549 |
| 280 | 20231122 | 135400 | 6986054200 | 30300 | 30300 | 30300 | 30250 | 138 |
| 281 | 20231122 | 135300 | 6981874350 | 30200 | 30300 | 30300 | 30200 | 258 |
| 282 | 20231122 | 135200 | 6974070400 | 30300 | 30300 | 30300 | 30150 | 848 |
| 283 | 20231122 | 135100 | 6948448000 | 30200 | 30300 | 30300 | 30200 | 1073 |
| 284 | 20231122 | 135000 | 6916011600 | 30300 | 30300 | 30300 | 30250 | 651 |
| 285 | 20231122 | 134900 | 6896290050 | 30300 | 30300 | 30300 | 30250 | 596 |
| 286 | 20231122 | 134800 | 6878238100 | 30250 | 30300 | 30300 | 30200 | 264 |
| 287 | 20231122 | 134700 | 6870251000 | 30300 | 30250 | 30300 | 30200 | 461 |
| 288 | 20231122 | 134600 | 6856293800 | 30250 | 30300 | 30300 | 30250 | 370 |
| 289 | 20231122 | 134500 | 6845090200 | 30300 | 30250 | 30300 | 30250 | 489 |
| 290 | 20231122 | 134400 | 6830293000 | 30300 | 30250 | 30300 | 30250 | 304 |
| 291 | 20231122 | 134300 | 6821094000 | 30200 | 30250 | 30250 | 30200 | 221 |
| 292 | 20231122 | 134200 | 6814413100 | 30200 | 30300 | 30300 | 30200 | 1868 |
| 293 | 20231122 | 134100 | 6757900050 | 30300 | 30250 | 30300 | 30250 | 929 |
| 294 | 20231122 | 134000 | 6729758600 | 30250 | 30300 | 30300 | 30250 | 207 |
| 295 | 20231122 | 133900 | 6723486550 | 30300 | 30300 | 30300 | 30250 | 1292 |
| 296 | 20231122 | 133800 | 6684351600 | 30300 | 30400 | 30400 | 30300 | 1688 |
| 297 | 20231122 | 133700 | 6633113250 | 30350 | 30400 | 30400 | 30350 | 313 |
| 298 | 20231122 | 133600 | 6623605550 | 30400 | 30400 | 30400 | 30400 | 393 |
| 299 | 20231122 | 133500 | 6611658350 | 30400 | 30400 | 30400 | 30350 | 905 |
| 300 | 20231122 | 133400 | 6584157800 | 30400 | 30400 | 30400 | 30350 | 162 |
| 301 | 20231122 | 133300 | 6579233100 | 30400 | 30450 | 30450 | 30400 | 2370 |
| 302 | 20231122 | 133200 | 6507179750 | 30450 | 30450 | 30500 | 30450 | 865 |
| 303 | 20231122 | 133100 | 6480828950 | 30450 | 30500 | 30500 | 30450 | 411 |
| 304 | 20231122 | 133000 | 6468307650 | 30500 | 30500 | 30500 | 30450 | 1375 |
| 305 | 20231122 | 132900 | 6426418800 | 30500 | 30500 | 30500 | 30450 | 1129 |
| 306 | 20231122 | 132800 | 6392002150 | 30500 | 30500 | 30500 | 30450 | 826 |
| 307 | 20231122 | 132700 | 6366819650 | 30450 | 30450 | 30500 | 30450 | 759 |
| 308 | 20231122 | 132600 | 6343704600 | 30450 | 30450 | 30450 | 30450 | 1194 |
| 309 | 20231122 | 132500 | 6307347300 | 30350 | 30450 | 30450 | 30350 | 1787 |
| 310 | 20231122 | 132400 | 6253022200 | 30450 | 30400 | 30450 | 30400 | 1094 |
| 311 | 20231122 | 132300 | 6219739150 | 30400 | 30350 | 30400 | 30350 | 596 |
| 312 | 20231122 | 132200 | 6201623250 | 30350 | 30300 | 30400 | 30300 | 33 |
| 313 | 20231122 | 132100 | 6200620750 | 30250 | 30400 | 30400 | 30250 | 947 |
| 314 | 20231122 | 132000 | 6171858000 | 30400 | 30400 | 30400 | 30350 | 745 |
| 315 | 20231122 | 131900 | 6149210050 | 30400 | 30400 | 30400 | 30350 | 504 |
| 316 | 20231122 | 131800 | 6133905800 | 30400 | 30400 | 30400 | 30300 | 670 |
| 317 | 20231122 | 131700 | 6113539550 | 30400 | 30350 | 30400 | 30350 | 1098 |
| 318 | 20231122 | 131600 | 6080184350 | 30350 | 30350 | 30350 | 30350 | 515 |
| 319 | 20231122 | 131500 | 6064554100 | 30350 | 30350 | 30350 | 30300 | 729 |
| 320 | 20231122 | 131400 | 6042429100 | 30350 | 30350 | 30350 | 30300 | 592 |
| 321 | 20231122 | 131300 | 6024472950 | 30300 | 30400 | 30400 | 30300 | 1502 |
| 322 | 20231122 | 131200 | 5978855100 | 30400 | 30200 | 30400 | 30200 | 6012 |
| 323 | 20231122 | 131100 | 5796783200 | 30200 | 30150 | 30200 | 30100 | 1331 |
| 324 | 20231122 | 131000 | 5756606050 | 30150 | 30100 | 30150 | 30100 | 900 |
| 325 | 20231122 | 130900 | 5729488400 | 30100 | 30050 | 30100 | 30050 | 547 |
| 326 | 20231122 | 130800 | 5713023800 | 30100 | 30050 | 30100 | 30000 | 1011 |
| 327 | 20231122 | 130700 | 5682644800 | 30050 | 30050 | 30050 | 30000 | 539 |
| 328 | 20231122 | 130600 | 5666454150 | 30050 | 30050 | 30050 | 30050 | 374 |
| 329 | 20231122 | 130500 | 5655215450 | 30050 | 30050 | 30050 | 30000 | 688 |
| 330 | 20231122 | 130400 | 5634552850 | 30050 | 30000 | 30050 | 30000 | 549 |
| 331 | 20231122 | 130300 | 5618077700 | 30000 | 30100 | 30100 | 30000 | 1037 |
| 332 | 20231122 | 130200 | 5586917300 | 30100 | 30100 | 30100 | 30050 | 73 |
| 333 | 20231122 | 130100 | 5584720300 | 30100 | 30100 | 30100 | 30050 | 216 |
| 334 | 20231122 | 130000 | 5578226200 | 30100 | 30100 | 30100 | 30050 | 78 |
| 335 | 20231122 | 125900 | 5575878450 | 30100 | 30050 | 30100 | 30050 | 277 |
| 336 | 20231122 | 125800 | 5567540800 | 30100 | 30100 | 30100 | 30050 | 227 |
| 337 | 20231122 | 125700 | 5560712400 | 30100 | 30150 | 30150 | 30100 | 443 |
| 338 | 20231122 | 125600 | 5547377550 | 30150 | 30100 | 30150 | 30100 | 962 |
| 339 | 20231122 | 125500 | 5518418250 | 30150 | 30150 | 30150 | 30150 | 111 |
| 340 | 20231122 | 125400 | 5515071600 | 30100 | 30150 | 30150 | 30100 | 51 |
| 341 | 20231122 | 125300 | 5513534400 | 30150 | 30150 | 30150 | 30150 | 84 |
| 342 | 20231122 | 125200 | 5511001800 | 30150 | 30100 | 30150 | 30050 | 1153 |
| 343 | 20231122 | 125100 | 5476287450 | 30100 | 30100 | 30100 | 30000 | 1092 |
| 344 | 20231122 | 125000 | 5443460450 | 30100 | 30100 | 30150 | 30100 | 620 |
| 345 | 20231122 | 124900 | 5424795400 | 30150 | 30150 | 30150 | 30150 | 51 |
| 346 | 20231122 | 124800 | 5423257750 | 30150 | 30150 | 30150 | 30100 | 183 |
| 347 | 20231122 | 124700 | 5417743050 | 30100 | 30100 | 30150 | 30100 | 1391 |
| 348 | 20231122 | 124600 | 5375868900 | 30100 | 30050 | 30100 | 30050 | 84 |
| 349 | 20231122 | 124500 | 5373342450 | 30050 | 30100 | 30100 | 30050 | 177 |
| 350 | 20231122 | 124400 | 5368019750 | 30100 | 30100 | 30100 | 30100 | 262 |
| 351 | 20231122 | 124300 | 5360133550 | 30100 | 30100 | 30100 | 30100 | 83 |
| 352 | 20231122 | 124200 | 5357635250 | 30100 | 30100 | 30100 | 30050 | 272 |
| 353 | 20231122 | 124100 | 5349448550 | 30100 | 30100 | 30100 | 30050 | 195 |
| 354 | 20231122 | 124000 | 5343579850 | 30050 | 30100 | 30100 | 30050 | 189 |
| 355 | 20231122 | 123900 | 5337897100 | 30100 | 30200 | 30200 | 30100 | 224 |
| 356 | 20231122 | 123800 | 5331144400 | 30200 | 30200 | 30200 | 30200 | 106 |
| 357 | 20231122 | 123700 | 5327943200 | 30200 | 30200 | 30200 | 30200 | 139 |
| 358 | 20231122 | 123600 | 5323745400 | 30200 | 30200 | 30200 | 30150 | 198 |
| 359 | 20231122 | 123500 | 5317769800 | 30200 | 30200 | 30200 | 30150 | 177 |
| 360 | 20231122 | 123400 | 5312424700 | 30200 | 30200 | 30200 | 30150 | 168 |
| 361 | 20231122 | 123300 | 5307351200 | 30200 | 30200 | 30250 | 30200 | 178 |
| 362 | 20231122 | 123200 | 5301975100 | 30250 | 30250 | 30250 | 30200 | 672 |
| 363 | 20231122 | 123100 | 5281671250 | 30250 | 30250 | 30300 | 30250 | 1033 |
| 364 | 20231122 | 123000 | 5250392050 | 30250 | 30300 | 30300 | 30250 | 403 |
| 365 | 20231122 | 122900 | 5238199100 | 30300 | 30300 | 30300 | 30250 | 341 |
| 366 | 20231122 | 122800 | 5227866850 | 30250 | 30300 | 30300 | 30250 | 1638 |
| 367 | 20231122 | 122700 | 5178297100 | 30250 | 30250 | 30300 | 30250 | 249 |
| 368 | 20231122 | 122600 | 5170757750 | 30300 | 30300 | 30300 | 30250 | 339 |
| 369 | 20231122 | 122500 | 5160490400 | 30300 | 30050 | 30300 | 30050 | 3593 |
| 370 | 20231122 | 122400 | 5051853550 | 30100 | 30150 | 30150 | 30050 | 1223 |
| 371 | 20231122 | 122300 | 5014991300 | 30100 | 30150 | 30200 | 30100 | 1117 |
| 372 | 20231122 | 122200 | 4981357000 | 30150 | 30150 | 30200 | 30150 | 364 |
| 373 | 20231122 | 122100 | 4970376300 | 30150 | 30200 | 30200 | 30150 | 343 |
| 374 | 20231122 | 122000 | 4960031500 | 30150 | 30200 | 30200 | 30150 | 622 |
| 375 | 20231122 | 121900 | 4941257350 | 30200 | 30200 | 30200 | 30150 | 89 |
| 376 | 20231122 | 121800 | 4938569700 | 30200 | 30150 | 30200 | 30150 | 109 |
| 377 | 20231122 | 121700 | 4935278650 | 30200 | 30200 | 30200 | 30150 | 150 |
| 378 | 20231122 | 121600 | 4930752800 | 30200 | 30200 | 30200 | 30100 | 1935 |
| 379 | 20231122 | 121500 | 4872410700 | 30150 | 30200 | 30200 | 30150 | 431 |
| 380 | 20231122 | 121400 | 4859394600 | 30150 | 30200 | 30200 | 30150 | 485 |
| 381 | 20231122 | 121300 | 4844758700 | 30150 | 30200 | 30200 | 30150 | 278 |
| 382 | 20231122 | 121200 | 4836363250 | 30200 | 30150 | 30200 | 30150 | 500 |
| 383 | 20231122 | 121100 | 4821284100 | 30150 | 30150 | 30150 | 30100 | 218 |
| 384 | 20231122 | 121000 | 4814711650 | 30150 | 30150 | 30150 | 30150 | 103 |
| 385 | 20231122 | 120900 | 4811606200 | 30100 | 30150 | 30150 | 30050 | 921 |
| 386 | 20231122 | 120800 | 4783847450 | 30150 | 30150 | 30150 | 30100 | 128 |
| 387 | 20231122 | 120700 | 4779993750 | 30150 | 30150 | 30150 | 30100 | 231 |
| 388 | 20231122 | 120600 | 4773030450 | 30150 | 30100 | 30150 | 30100 | 729 |
| 389 | 20231122 | 120500 | 4751052350 | 30100 | 30150 | 30150 | 30050 | 108 |
| 390 | 20231122 | 120400 | 4747800700 | 30100 | 30100 | 30100 | 30050 | 92 |
| 391 | 20231122 | 120300 | 4745031850 | 30050 | 30100 | 30100 | 30000 | 41 |
| 392 | 20231122 | 120200 | 4743798650 | 30100 | 30150 | 30150 | 30050 | 134 |
| 393 | 20231122 | 120100 | 4739763100 | 30150 | 30150 | 30150 | 30150 | 195 |
| 394 | 20231122 | 120000 | 4733883850 | 30100 | 30050 | 30150 | 30000 | 480 |
| 395 | 20231122 | 115900 | 4719436100 | 30100 | 30100 | 30100 | 30050 | 88 |
| 396 | 20231122 | 115800 | 4716787550 | 30100 | 30100 | 30150 | 30050 | 125 |
| 397 | 20231122 | 115700 | 4713023950 | 30100 | 30000 | 30150 | 30000 | 217 |
| 398 | 20231122 | 115600 | 4706491900 | 30000 | 30000 | 30150 | 30000 | 4526 |
| 399 | 20231122 | 115500 | 4570211400 | 30000 | 30000 | 30050 | 30000 | 251 |
| 400 | 20231122 | 115400 | 4562679600 | 30000 | 30000 | 30000 | 30000 | 89 |
| 401 | 20231122 | 115300 | 4560009600 | 30000 | 30050 | 30050 | 29950 | 106 |
| 402 | 20231122 | 115200 | 4556829700 | 30050 | 30050 | 30100 | 29950 | 918 |
| 403 | 20231122 | 115100 | 4529299250 | 30100 | 30100 | 30100 | 30100 | 79 |
| 404 | 20231122 | 115000 | 4526921350 | 30050 | 30050 | 30050 | 30000 | 58 |
| 405 | 20231122 | 114900 | 4525178500 | 30100 | 30100 | 30150 | 30050 | 250 |
| 406 | 20231122 | 114800 | 4517654000 | 30150 | 30150 | 30150 | 30100 | 124 |
| 407 | 20231122 | 114700 | 4513915550 | 30150 | 30100 | 30150 | 30100 | 105 |
| 408 | 20231122 | 114600 | 4510753550 | 30150 | 30100 | 30150 | 30100 | 136 |
| 409 | 20231122 | 114500 | 4506653500 | 30150 | 30100 | 30150 | 30100 | 229 |
| 410 | 20231122 | 114400 | 4499758700 | 30150 | 30100 | 30150 | 30100 | 90 |
| 411 | 20231122 | 114300 | 4497048150 | 30100 | 30150 | 30150 | 30100 | 572 |
| 412 | 20231122 | 114200 | 4479828750 | 30150 | 30200 | 30200 | 30150 | 395 |
| 413 | 20231122 | 114100 | 4467915350 | 30200 | 30250 | 30300 | 30150 | 1801 |
| 414 | 20231122 | 114000 | 4413483700 | 30250 | 30250 | 30250 | 30250 | 686 |
| 415 | 20231122 | 113900 | 4392732200 | 30250 | 30200 | 30250 | 30200 | 189 |
| 416 | 20231122 | 113800 | 4387017400 | 30200 | 30200 | 30250 | 30100 | 2830 |
| 417 | 20231122 | 113700 | 4301698900 | 30150 | 30300 | 30300 | 30150 | 1490 |
| 418 | 20231122 | 113600 | 4256630200 | 30250 | 30150 | 30250 | 30150 | 2498 |
| 419 | 20231122 | 113500 | 4181110450 | 30200 | 30050 | 30200 | 30050 | 771 |
| 420 | 20231122 | 113400 | 4157879050 | 30050 | 30100 | 30100 | 30050 | 217 |
| 421 | 20231122 | 113300 | 4151355100 | 30100 | 30150 | 30200 | 30100 | 376 |
| 422 | 20231122 | 113200 | 4140026700 | 30150 | 30100 | 30150 | 30050 | 3493 |
| 423 | 20231122 | 113100 | 4034767750 | 30050 | 30000 | 30050 | 29950 | 4916 |
| 424 | 20231122 | 113000 | 3887248500 | 30000 | 29900 | 30000 | 29900 | 1153 |
| 425 | 20231122 | 112900 | 3852717650 | 29850 | 29900 | 29950 | 29850 | 146 |
| 426 | 20231122 | 112800 | 3848352500 | 29900 | 29850 | 29900 | 29850 | 364 |
| 427 | 20231122 | 112700 | 3837483550 | 29800 | 29950 | 29950 | 29800 | 678 |
| 428 | 20231122 | 112600 | 3817222650 | 29950 | 29950 | 29950 | 29950 | 164 |
| 429 | 20231122 | 112500 | 3812310850 | 29950 | 29950 | 29950 | 29900 | 128 |
| 430 | 20231122 | 112400 | 3808478750 | 29950 | 29900 | 29950 | 29850 | 551 |
| 431 | 20231122 | 112300 | 3792008150 | 29900 | 29950 | 29950 | 29900 | 394 |
| 432 | 20231122 | 112200 | 3780225550 | 29950 | 29950 | 29950 | 29900 | 166 |
| 433 | 20231122 | 112100 | 3775253900 | 29900 | 29950 | 29950 | 29850 | 208 |
| 434 | 20231122 | 112000 | 3769031450 | 29900 | 29850 | 29900 | 29850 | 606 |
| 435 | 20231122 | 111900 | 3750912150 | 29900 | 29900 | 29900 | 29850 | 57 |
| 436 | 20231122 | 111800 | 3749208450 | 29900 | 29900 | 29950 | 29850 | 857 |
| 437 | 20231122 | 111700 | 3723589050 | 29950 | 29950 | 29950 | 29900 | 67 |
| 438 | 20231122 | 111600 | 3721583550 | 29950 | 29950 | 30000 | 29950 | 1252 |
| 439 | 20231122 | 111500 | 3684078100 | 30000 | 29900 | 30050 | 29900 | 6770 |
| 440 | 20231122 | 111400 | 3481072000 | 29850 | 29850 | 29900 | 29850 | 1812 |
| 441 | 20231122 | 111300 | 3426957400 | 29750 | 29850 | 29850 | 29750 | 1054 |
| 442 | 20231122 | 111200 | 3395532700 | 29850 | 29750 | 29850 | 29750 | 853 |
| 443 | 20231122 | 111100 | 3370124250 | 29750 | 29750 | 29800 | 29700 | 494 |
| 444 | 20231122 | 111000 | 3355423300 | 29750 | 29750 | 29800 | 29750 | 975 |
| 445 | 20231122 | 110900 | 3326416850 | 29700 | 29700 | 29750 | 29700 | 174 |
| 446 | 20231122 | 110800 | 3321243750 | 29700 | 29650 | 29750 | 29600 | 1016 |
| 447 | 20231122 | 110700 | 3291087800 | 29650 | 29700 | 29750 | 29650 | 506 |
| 448 | 20231122 | 110600 | 3276073300 | 29700 | 29750 | 29750 | 29650 | 739 |
| 449 | 20231122 | 110500 | 3254122700 | 29700 | 29650 | 29700 | 29650 | 1245 |
| 450 | 20231122 | 110400 | 3217163550 | 29650 | 29500 | 29650 | 29500 | 2488 |
| 451 | 20231122 | 110300 | 3143484850 | 29500 | 29500 | 29550 | 29500 | 1553 |
| 452 | 20231122 | 110200 | 3097624200 | 29500 | 29500 | 29500 | 29500 | 553 |
| 453 | 20231122 | 110100 | 3081310700 | 29500 | 29550 | 29550 | 29450 | 568 |
| 454 | 20231122 | 110000 | 3064556650 | 29500 | 29500 | 29550 | 29500 | 105 |
| 455 | 20231122 | 105900 | 3061456200 | 29550 | 29600 | 29600 | 29550 | 127 |
| 456 | 20231122 | 105800 | 3057701200 | 29600 | 29600 | 29600 | 29550 | 216 |
| 457 | 20231122 | 105700 | 3051311200 | 29650 | 29650 | 29650 | 29500 | 480 |
| 458 | 20231122 | 105600 | 3037093550 | 29650 | 29600 | 29650 | 29600 | 50 |
| 459 | 20231122 | 105500 | 3035611800 | 29600 | 29600 | 29600 | 29550 | 409 |
| 460 | 20231122 | 105400 | 3023505550 | 29600 | 29550 | 29600 | 29500 | 744 |
| 461 | 20231122 | 105300 | 3001490550 | 29550 | 29600 | 29600 | 29500 | 345 |
| 462 | 20231122 | 105200 | 2991295100 | 29600 | 29600 | 29650 | 29550 | 301 |
| 463 | 20231122 | 105100 | 2982392550 | 29650 | 29600 | 29650 | 29600 | 83 |
| 464 | 20231122 | 105000 | 2979935450 | 29600 | 29600 | 29600 | 29550 | 213 |
| 465 | 20231122 | 104900 | 2973638650 | 29600 | 29600 | 29600 | 29550 | 130 |
| 466 | 20231122 | 104800 | 2969790900 | 29600 | 29600 | 29650 | 29600 | 691 |
| 467 | 20231122 | 104700 | 2949322300 | 29650 | 29600 | 29650 | 29600 | 680 |
| 468 | 20231122 | 104600 | 2929181750 | 29600 | 29550 | 29600 | 29500 | 616 |
| 469 | 20231122 | 104500 | 2910979050 | 29550 | 29500 | 29550 | 29450 | 1136 |
| 470 | 20231122 | 104400 | 2877467100 | 29500 | 29450 | 29500 | 29450 | 204 |
| 471 | 20231122 | 104300 | 2871454100 | 29500 | 29500 | 29500 | 29450 | 271 |
| 472 | 20231122 | 104200 | 2863471300 | 29500 | 29500 | 29500 | 29500 | 131 |
| 473 | 20231122 | 104100 | 2859606800 | 29500 | 29500 | 29500 | 29500 | 175 |
| 474 | 20231122 | 104000 | 2854444300 | 29500 | 29450 | 29500 | 29450 | 480 |
| 475 | 20231122 | 103900 | 2840306000 | 29450 | 29400 | 29450 | 29400 | 364 |
| 476 | 20231122 | 103800 | 2829603200 | 29300 | 29300 | 29400 | 29300 | 277 |
| 477 | 20231122 | 103700 | 2821474050 | 29350 | 29400 | 29400 | 29350 | 452 |
| 478 | 20231122 | 103600 | 2808204650 | 29400 | 29400 | 29400 | 29350 | 86 |
| 479 | 20231122 | 103500 | 2805677650 | 29400 | 29400 | 29400 | 29350 | 142 |
| 480 | 20231122 | 103400 | 2801504100 | 29400 | 29400 | 29400 | 29400 | 472 |
| 481 | 20231122 | 103300 | 2787627300 | 29400 | 29400 | 29400 | 29350 | 134 |
| 482 | 20231122 | 103200 | 2783693100 | 29400 | 29300 | 29400 | 29300 | 572 |
| 483 | 20231122 | 103100 | 2766887300 | 29350 | 29350 | 29350 | 29350 | 47 |
| 484 | 20231122 | 103000 | 2765507850 | 29250 | 29250 | 29350 | 29200 | 158 |
| 485 | 20231122 | 102900 | 2760879100 | 29200 | 29150 | 29200 | 29150 | 6421 |
| 486 | 20231122 | 102800 | 2573456500 | 29150 | 29150 | 29150 | 29100 | 132 |
| 487 | 20231122 | 102700 | 2569611200 | 29150 | 29100 | 29150 | 29100 | 992 |
| 488 | 20231122 | 102600 | 2540742400 | 29050 | 29150 | 29150 | 29050 | 861 |
| 489 | 20231122 | 102500 | 2515688400 | 29150 | 29150 | 29150 | 29100 | 108 |
| 490 | 20231122 | 102400 | 2512542500 | 29100 | 29200 | 29200 | 29100 | 220 |
| 491 | 20231122 | 102300 | 2506134700 | 29150 | 29100 | 29150 | 29100 | 271 |
| 492 | 20231122 | 102200 | 2498235300 | 29150 | 29250 | 29250 | 29150 | 760 |
| 493 | 20231122 | 102100 | 2476074950 | 29200 | 29150 | 29200 | 29150 | 58 |
| 494 | 20231122 | 102000 | 2474381400 | 29150 | 29200 | 29200 | 29100 | 3729 |
| 495 | 20231122 | 101900 | 2365829600 | 29200 | 29250 | 29250 | 29200 | 613 |
| 496 | 20231122 | 101800 | 2347929550 | 29250 | 29250 | 29250 | 29250 | 90 |
| 497 | 20231122 | 101700 | 2345297050 | 29250 | 29250 | 29300 | 29250 | 409 |
| 498 | 20231122 | 101600 | 2333330850 | 29300 | 29300 | 29350 | 29250 | 1620 |
| 499 | 20231122 | 101500 | 2285864350 | 29300 | 29250 | 29300 | 29200 | 452 |
| 500 | 20231122 | 101400 | 2272643150 | 29250 | 29350 | 29350 | 29250 | 156 |
| 501 | 20231122 | 101300 | 2268073050 | 29350 | 29350 | 29350 | 29300 | 78 |
| 502 | 20231122 | 101200 | 2265785600 | 29350 | 29300 | 29350 | 29300 | 122 |
| 503 | 20231122 | 101100 | 2262207850 | 29300 | 29300 | 29300 | 29300 | 82 |
| 504 | 20231122 | 101000 | 2259805250 | 29300 | 29350 | 29350 | 29300 | 262 |
| 505 | 20231122 | 100900 | 2252124800 | 29400 | 29350 | 29400 | 29300 | 205 |
| 506 | 20231122 | 100800 | 2246105000 | 29350 | 29350 | 29400 | 29350 | 190 |
| 507 | 20231122 | 100700 | 2240527400 | 29350 | 29350 | 29400 | 29350 | 455 |
| 508 | 20231122 | 100600 | 2227171800 | 29400 | 29400 | 29400 | 29400 | 117 |
| 509 | 20231122 | 100500 | 2223732000 | 29400 | 29300 | 29400 | 29300 | 357 |
| 510 | 20231122 | 100400 | 2213267200 | 29300 | 29350 | 29350 | 29300 | 365 |
| 511 | 20231122 | 100300 | 2202563950 | 29250 | 29400 | 29400 | 29250 | 289 |
| 512 | 20231122 | 100200 | 2194085350 | 29300 | 29250 | 29400 | 29200 | 748 |
| 513 | 20231122 | 100100 | 2172157450 | 29300 | 29250 | 29300 | 29250 | 258 |
| 514 | 20231122 | 100000 | 2164602200 | 29250 | 29250 | 29300 | 29200 | 130 |
| 515 | 20231122 | 095900 | 2160800750 | 29100 | 29300 | 29300 | 29100 | 1651 |
| 516 | 20231122 | 095800 | 2112567800 | 29300 | 29300 | 29300 | 29250 | 138 |
| 517 | 20231122 | 095700 | 2108527000 | 29300 | 29250 | 29300 | 29250 | 133 |
| 518 | 20231122 | 095600 | 2104634600 | 29250 | 29250 | 29250 | 29150 | 181 |
| 519 | 20231122 | 095500 | 2099347650 | 29250 | 29200 | 29250 | 29150 | 385 |
| 520 | 20231122 | 095400 | 2088103950 | 29250 | 29250 | 29250 | 29200 | 611 |
| 521 | 20231122 | 095300 | 2070260100 | 29250 | 29250 | 29300 | 29200 | 574 |
| 522 | 20231122 | 095200 | 2053459850 | 29200 | 29100 | 29200 | 29050 | 248 |
| 523 | 20231122 | 095100 | 2046235900 | 29100 | 29100 | 29100 | 29050 | 126 |
| 524 | 20231122 | 095000 | 2042573500 | 29150 | 29200 | 29200 | 29100 | 437 |
| 525 | 20231122 | 094900 | 2029848300 | 29150 | 29150 | 29250 | 29150 | 939 |
| 526 | 20231122 | 094800 | 2002465100 | 29150 | 29100 | 29150 | 29100 | 381 |
| 527 | 20231122 | 094700 | 1991371000 | 29100 | 29100 | 29100 | 29050 | 586 |
| 528 | 20231122 | 094600 | 1974319950 | 29100 | 29050 | 29100 | 29000 | 3156 |
| 529 | 20231122 | 094500 | 1882705350 | 29050 | 29050 | 29100 | 29050 | 1243 |
| 530 | 20231122 | 094400 | 1846596150 | 29050 | 29050 | 29100 | 29050 | 601 |
| 531 | 20231122 | 094300 | 1829134550 | 29050 | 29200 | 29200 | 29050 | 3368 |
| 532 | 20231122 | 094200 | 1731148150 | 29200 | 29200 | 29200 | 29200 | 207 |
| 533 | 20231122 | 094100 | 1725103750 | 29200 | 29200 | 29250 | 29200 | 638 |
| 534 | 20231122 | 094000 | 1706471650 | 29150 | 29200 | 29200 | 29100 | 510 |
| 535 | 20231122 | 093900 | 1691619350 | 29200 | 29200 | 29200 | 29100 | 3298 |
| 536 | 20231122 | 093800 | 1595553750 | 29200 | 29200 | 29250 | 29150 | 81 |
| 537 | 20231122 | 093700 | 1593188550 | 29250 | 29200 | 29250 | 29100 | 4103 |
| 538 | 20231122 | 093600 | 1473684800 | 29200 | 29300 | 29300 | 29200 | 1439 |
| 539 | 20231122 | 093500 | 1431649050 | 29300 | 29300 | 29350 | 29300 | 169 |
| 540 | 20231122 | 093400 | 1426697250 | 29300 | 29250 | 29400 | 29250 | 177 |
| 541 | 20231122 | 093300 | 1421509350 | 29250 | 29150 | 29300 | 29150 | 453 |
| 542 | 20231122 | 093200 | 1408251800 | 29150 | 29250 | 29250 | 29100 | 7210 |
| 543 | 20231122 | 093100 | 1197930200 | 29300 | 29350 | 29350 | 29250 | 4881 |
| 544 | 20231122 | 093000 | 1054810000 | 29400 | 29400 | 29450 | 29400 | 875 |
| 545 | 20231122 | 092900 | 1029081200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 546 | 20231122 | 092800 | 1029081200 | 29400 | 29400 | 29400 | 29400 | 1502 |
| 547 | 20231122 | 092700 | 984922400 | 29450 | 29400 | 29450 | 29400 | 1390 |
| 548 | 20231122 | 092600 | 944054350 | 29400 | 29400 | 29400 | 29400 | 1212 |
| 549 | 20231122 | 092500 | 908421550 | 29450 | 29400 | 29450 | 29400 | 74 |
| 550 | 20231122 | 092400 | 906245650 | 29350 | 29400 | 29400 | 29350 | 667 |
| 551 | 20231122 | 092300 | 886636200 | 29400 | 29450 | 29450 | 29350 | 1011 |
| 552 | 20231122 | 092200 | 856914550 | 29400 | 29400 | 29450 | 29400 | 376 |
| 553 | 20231122 | 092100 | 845859950 | 29350 | 29500 | 29500 | 29350 | 2960 |
| 554 | 20231122 | 092000 | 758763800 | 29500 | 29500 | 29500 | 29450 | 132 |
| 555 | 20231122 | 091900 | 754869950 | 29600 | 29500 | 29600 | 29500 | 268 |
| 556 | 20231122 | 091800 | 746963450 | 29450 | 29450 | 29550 | 29450 | 1564 |
| 557 | 20231122 | 091700 | 700816250 | 29450 | 29550 | 29600 | 29400 | 3590 |
| 558 | 20231122 | 091600 | 595034500 | 29550 | 29550 | 29550 | 29550 | 67 |
| 559 | 20231122 | 091500 | 593054650 | 29550 | 29550 | 29550 | 29500 | 430 |
| 560 | 20231122 | 091400 | 580357700 | 29500 | 29600 | 29600 | 29500 | 1051 |
| 561 | 20231122 | 091300 | 549300600 | 29600 | 29650 | 29650 | 29600 | 447 |
| 562 | 20231122 | 091200 | 536064800 | 29700 | 29600 | 29700 | 29600 | 34 |
| 563 | 20231122 | 091100 | 535055200 | 29650 | 29700 | 29700 | 29650 | 1662 |
| 564 | 20231122 | 091000 | 485770200 | 29700 | 29700 | 29750 | 29650 | 2156 |
| 565 | 20231122 | 090900 | 421713600 | 29700 | 29600 | 29700 | 29600 | 263 |
| 566 | 20231122 | 090800 | 413926150 | 29600 | 29400 | 29600 | 29400 | 1396 |
| 567 | 20231122 | 090700 | 372831400 | 29450 | 29400 | 29450 | 29350 | 381 |
| 568 | 20231122 | 090600 | 361626400 | 29450 | 29400 | 29450 | 29350 | 485 |
| 569 | 20231122 | 090500 | 347349050 | 29400 | 29450 | 29450 | 29350 | 2077 |
| 570 | 20231122 | 090400 | 286300050 | 29400 | 29650 | 29650 | 29400 | 1212 |
| 571 | 20231122 | 090300 | 250635500 | 29700 | 29350 | 29700 | 29300 | 1184 |
| 572 | 20231122 | 090200 | 215728600 | 29350 | 29300 | 29400 | 29200 | 1510 |
| 573 | 20231122 | 090100 | 171560050 | 29300 | 29450 | 29450 | 29200 | 3226 |
| 574 | 20231122 | 090000 | 76979600 | 29500 | 29650 | 29700 | 29500 | 2601 |