28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 183400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 14142 |
| 3 | 20231116 | 183300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20231116 | 183200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20231116 | 183100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20231116 | 183000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20231116 | 182900 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20231116 | 182800 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20231116 | 182700 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20231116 | 182600 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20231116 | 182500 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20231116 | 182400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20231116 | 182300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20231116 | 182200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20231116 | 182100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20231116 | 182000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20231116 | 181900 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20231116 | 181800 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20231116 | 181700 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20231116 | 181600 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20231116 | 181500 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20231116 | 181400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20231116 | 181300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20231116 | 181200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20231116 | 181100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20231116 | 181000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20231116 | 180900 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20231116 | 180800 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20231116 | 180700 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20231116 | 180600 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20231116 | 180500 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20231116 | 180400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 14142 |
| 33 | 20231116 | 180300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20231116 | 180200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20231116 | 180100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20231116 | 180000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20231116 | 175900 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20231116 | 175800 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20231116 | 175700 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20231116 | 175600 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20231116 | 175500 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20231116 | 175400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20231116 | 175300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20231116 | 175200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20231116 | 175100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20231116 | 175000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20231116 | 174900 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20231116 | 174800 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20231116 | 174700 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20231116 | 174600 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20231116 | 174500 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20231116 | 174400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20231116 | 174300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20231116 | 174200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20231116 | 174100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20231116 | 174000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20231116 | 173900 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20231116 | 173800 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20231116 | 173700 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20231116 | 173600 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20231116 | 173500 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20231116 | 173400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 14142 |
| 63 | 20231116 | 173300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20231116 | 173200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20231116 | 173100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20231116 | 173000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20231116 | 172900 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20231116 | 172800 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20231116 | 172700 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20231116 | 172600 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20231116 | 172500 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20231116 | 172400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20231116 | 172300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20231116 | 172200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20231116 | 172100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20231116 | 172000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20231116 | 171900 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20231116 | 171800 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20231116 | 171700 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20231116 | 171600 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20231116 | 171500 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20231116 | 171400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20231116 | 171300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20231116 | 171200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20231116 | 171100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20231116 | 171000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20231116 | 170900 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20231116 | 170800 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20231116 | 170700 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20231116 | 170600 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20231116 | 170500 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20231116 | 170400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 14142 |
| 93 | 20231116 | 170300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20231116 | 170200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20231116 | 170100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20231116 | 170000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20231116 | 165900 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20231116 | 165800 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20231116 | 165700 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20231116 | 165600 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20231116 | 165500 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20231116 | 165400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20231116 | 165300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20231116 | 165200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20231116 | 165100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20231116 | 165000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20231116 | 164900 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20231116 | 164800 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20231116 | 164700 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20231116 | 164600 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20231116 | 164500 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20231116 | 164400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20231116 | 164300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20231116 | 164200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20231116 | 164100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20231116 | 164000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20231116 | 163900 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20231116 | 163800 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20231116 | 163700 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20231116 | 163600 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20231116 | 163500 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20231116 | 163400 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 14142 |
| 123 | 20231116 | 163300 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20231116 | 163200 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20231116 | 163100 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20231116 | 163000 | 13427389900 | 30450 | 30450 | 30450 | 30450 | 14142 |
| 127 | 20231116 | 162900 | 12996766000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20231116 | 162800 | 12996766000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20231116 | 162700 | 12996766000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20231116 | 162600 | 12996766000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20231116 | 162500 | 12996766000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20231116 | 162400 | 12996766000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20231116 | 162300 | 12996766000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20231116 | 162200 | 12996766000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20231116 | 162100 | 12996766000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20231116 | 162000 | 12996766000 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20231116 | 161900 | 12996766000 | 30500 | 30600 | 30650 | 30500 | 538 |
| 138 | 20231116 | 161800 | 12980298250 | 30650 | 30650 | 30650 | 30600 | 134 |
| 139 | 20231116 | 161700 | 12976193000 | 30650 | 30650 | 30650 | 30600 | 579 |
| 140 | 20231116 | 161600 | 12958449300 | 30650 | 30650 | 30700 | 30600 | 664 |
| 141 | 20231116 | 161500 | 12938110800 | 30650 | 30650 | 30700 | 30600 | 655 |
| 142 | 20231116 | 161400 | 12918038050 | 30650 | 30700 | 30700 | 30650 | 926 |
| 143 | 20231116 | 161300 | 12889627000 | 30650 | 30700 | 30700 | 30600 | 639 |
| 144 | 20231116 | 161200 | 12870024300 | 30650 | 30700 | 30700 | 30650 | 991 |
| 145 | 20231116 | 161100 | 12839609650 | 30700 | 30700 | 30700 | 30650 | 827 |
| 146 | 20231116 | 161000 | 12814239050 | 30650 | 30600 | 30700 | 30600 | 879 |
| 147 | 20231116 | 160900 | 12787276150 | 30650 | 30650 | 30650 | 30600 | 415 |
| 148 | 20231116 | 160800 | 12774557700 | 30650 | 30650 | 30700 | 30600 | 995 |
| 149 | 20231116 | 160700 | 12744062250 | 30700 | 30650 | 30700 | 30600 | 895 |
| 150 | 20231116 | 160600 | 12716621750 | 30650 | 30650 | 30650 | 30600 | 670 |
| 151 | 20231116 | 160500 | 12696087150 | 30650 | 30650 | 30650 | 30600 | 600 |
| 152 | 20231116 | 160400 | 12677698900 | 30650 | 30600 | 30650 | 30550 | 1244 |
| 153 | 20231116 | 160300 | 12639593500 | 30650 | 30650 | 30650 | 30600 | 512 |
| 154 | 20231116 | 160200 | 12623905950 | 30650 | 30650 | 30650 | 30600 | 803 |
| 155 | 20231116 | 160100 | 12599303850 | 30650 | 30650 | 30650 | 30600 | 650 |
| 156 | 20231116 | 160000 | 12579389500 | 30600 | 30600 | 30650 | 30600 | 919 |
| 157 | 20231116 | 155900 | 12551230050 | 30550 | 30650 | 30650 | 30550 | 482 |
| 158 | 20231116 | 155800 | 12536467500 | 30650 | 30600 | 30650 | 30550 | 595 |
| 159 | 20231116 | 155700 | 12518240450 | 30650 | 30650 | 30650 | 30550 | 1242 |
| 160 | 20231116 | 155600 | 12480208950 | 30650 | 30600 | 30650 | 30600 | 979 |
| 161 | 20231116 | 155500 | 12450219950 | 30650 | 30600 | 30650 | 30600 | 773 |
| 162 | 20231116 | 155400 | 12426531500 | 30650 | 30600 | 30650 | 30600 | 3468 |
| 163 | 20231116 | 155300 | 12320253550 | 30600 | 30650 | 30650 | 30600 | 745 |
| 164 | 20231116 | 155200 | 12297430000 | 30650 | 30650 | 30650 | 30600 | 1005 |
| 165 | 20231116 | 155100 | 12266642850 | 30650 | 30650 | 30650 | 30600 | 805 |
| 166 | 20231116 | 155000 | 12241976650 | 30650 | 30600 | 30650 | 30550 | 1214 |
| 167 | 20231116 | 154900 | 12204796850 | 30600 | 30600 | 30600 | 30550 | 852 |
| 168 | 20231116 | 154800 | 12178733500 | 30600 | 30600 | 30600 | 30550 | 940 |
| 169 | 20231116 | 154700 | 12149973400 | 30600 | 30600 | 30600 | 30550 | 870 |
| 170 | 20231116 | 154600 | 12123351700 | 30550 | 30600 | 30600 | 30550 | 514 |
| 171 | 20231116 | 154500 | 12107625750 | 30600 | 30600 | 30600 | 30550 | 732 |
| 172 | 20231116 | 154400 | 12085233850 | 30600 | 30600 | 30600 | 30550 | 722 |
| 173 | 20231116 | 154300 | 12063147850 | 30600 | 30600 | 30600 | 30550 | 854 |
| 174 | 20231116 | 154200 | 12037026050 | 30600 | 30550 | 30600 | 30550 | 474 |
| 175 | 20231116 | 154100 | 12022525600 | 30600 | 30550 | 30600 | 30550 | 828 |
| 176 | 20231116 | 154000 | 11997196800 | 30600 | 30600 | 30600 | 30550 | 757 |
| 177 | 20231116 | 153900 | 11974036650 | 30550 | 30600 | 30600 | 30550 | 863 |
| 178 | 20231116 | 153800 | 11947635150 | 30600 | 30600 | 30600 | 30550 | 960 |
| 179 | 20231116 | 153700 | 11918282950 | 30600 | 30600 | 30600 | 30550 | 1083 |
| 180 | 20231116 | 153600 | 11885164050 | 30600 | 30600 | 30600 | 30550 | 714 |
| 181 | 20231116 | 153500 | 11863317900 | 30550 | 30600 | 30600 | 30550 | 1002 |
| 182 | 20231116 | 153400 | 11832669200 | 30600 | 30600 | 30600 | 30550 | 537 |
| 183 | 20231116 | 153300 | 11816243150 | 30600 | 30600 | 30600 | 30550 | 711 |
| 184 | 20231116 | 153200 | 11794491400 | 30600 | 30600 | 30600 | 30550 | 793 |
| 185 | 20231116 | 153100 | 11770233700 | 30600 | 30600 | 30600 | 30550 | 853 |
| 186 | 20231116 | 153000 | 11744142200 | 30600 | 30550 | 30600 | 30550 | 877 |
| 187 | 20231116 | 152900 | 11717324650 | 30600 | 30600 | 30600 | 30550 | 834 |
| 188 | 20231116 | 152800 | 11691815950 | 30600 | 30600 | 30600 | 30550 | 1351 |
| 189 | 20231116 | 152700 | 11650494450 | 30600 | 30600 | 30600 | 30550 | 612 |
| 190 | 20231116 | 152600 | 11631782950 | 30600 | 30600 | 30600 | 30550 | 802 |
| 191 | 20231116 | 152500 | 11607252750 | 30600 | 30600 | 30600 | 30550 | 875 |
| 192 | 20231116 | 152400 | 11580488800 | 30600 | 30550 | 30600 | 30550 | 1043 |
| 193 | 20231116 | 152300 | 11548599500 | 30600 | 30600 | 30600 | 30550 | 1090 |
| 194 | 20231116 | 152200 | 11515262150 | 30600 | 30600 | 30600 | 30550 | 538 |
| 195 | 20231116 | 152100 | 11498809600 | 30600 | 30550 | 30600 | 30550 | 894 |
| 196 | 20231116 | 152000 | 11471469500 | 30550 | 30550 | 30600 | 30500 | 1473 |
| 197 | 20231116 | 151900 | 11426470350 | 30500 | 30550 | 30550 | 30500 | 1639 |
| 198 | 20231116 | 151800 | 11376405200 | 30550 | 30500 | 30550 | 30500 | 391 |
| 199 | 20231116 | 151700 | 11364465500 | 30550 | 30500 | 30550 | 30500 | 826 |
| 200 | 20231116 | 151600 | 11339233850 | 30550 | 30550 | 30550 | 30500 | 815 |
| 201 | 20231116 | 151500 | 11314343550 | 30550 | 30500 | 30550 | 30500 | 851 |
| 202 | 20231116 | 151400 | 11288355150 | 30550 | 30550 | 30550 | 30550 | 828 |
| 203 | 20231116 | 151300 | 11263059750 | 30550 | 30600 | 30600 | 30500 | 3081 |
| 204 | 20231116 | 151200 | 11168934500 | 30600 | 30550 | 30600 | 30550 | 2907 |
| 205 | 20231116 | 151100 | 11080077900 | 30550 | 30550 | 30550 | 30500 | 732 |
| 206 | 20231116 | 151000 | 11057717600 | 30550 | 30550 | 30550 | 30500 | 3528 |
| 207 | 20231116 | 150900 | 10949940650 | 30550 | 30500 | 30550 | 30500 | 1243 |
| 208 | 20231116 | 150800 | 10911997100 | 30550 | 30500 | 30550 | 30500 | 593 |
| 209 | 20231116 | 150700 | 10893883400 | 30550 | 30550 | 30550 | 30500 | 801 |
| 210 | 20231116 | 150600 | 10869423900 | 30500 | 30550 | 30550 | 30500 | 872 |
| 211 | 20231116 | 150500 | 10842787100 | 30500 | 30550 | 30550 | 30500 | 908 |
| 212 | 20231116 | 150400 | 10815062450 | 30550 | 30500 | 30550 | 30500 | 996 |
| 213 | 20231116 | 150300 | 10784650350 | 30500 | 30550 | 30550 | 30500 | 1179 |
| 214 | 20231116 | 150200 | 10748645750 | 30550 | 30500 | 30550 | 30500 | 804 |
| 215 | 20231116 | 150100 | 10724092100 | 30550 | 30550 | 30550 | 30500 | 705 |
| 216 | 20231116 | 150000 | 10702558150 | 30550 | 30550 | 30550 | 30500 | 1114 |
| 217 | 20231116 | 145900 | 10668534800 | 30550 | 30550 | 30550 | 30500 | 819 |
| 218 | 20231116 | 145800 | 10643521650 | 30550 | 30550 | 30550 | 30500 | 634 |
| 219 | 20231116 | 145700 | 10624161200 | 30550 | 30550 | 30550 | 30500 | 536 |
| 220 | 20231116 | 145600 | 10607789700 | 30550 | 30550 | 30550 | 30500 | 903 |
| 221 | 20231116 | 145500 | 10580207400 | 30550 | 30550 | 30550 | 30500 | 841 |
| 222 | 20231116 | 145400 | 10554517650 | 30500 | 30600 | 30600 | 30500 | 2877 |
| 223 | 20231116 | 145300 | 10466609400 | 30600 | 30600 | 30600 | 30550 | 702 |
| 224 | 20231116 | 145200 | 10445131650 | 30550 | 30600 | 30600 | 30550 | 811 |
| 225 | 20231116 | 145100 | 10420323150 | 30600 | 30600 | 30600 | 30550 | 745 |
| 226 | 20231116 | 145000 | 10397528950 | 30550 | 30600 | 30600 | 30550 | 524 |
| 227 | 20231116 | 144900 | 10381502400 | 30600 | 30600 | 30600 | 30550 | 706 |
| 228 | 20231116 | 144800 | 10359899650 | 30550 | 30650 | 30650 | 30550 | 1052 |
| 229 | 20231116 | 144700 | 10327708250 | 30600 | 30650 | 30650 | 30600 | 1132 |
| 230 | 20231116 | 144600 | 10293035600 | 30650 | 30650 | 30650 | 30600 | 1539 |
| 231 | 20231116 | 144500 | 10245897000 | 30650 | 30600 | 30650 | 30550 | 1247 |
| 232 | 20231116 | 144400 | 10207737550 | 30600 | 30600 | 30600 | 30550 | 1615 |
| 233 | 20231116 | 144300 | 10158321800 | 30600 | 30550 | 30600 | 30550 | 1683 |
| 234 | 20231116 | 144200 | 10106843050 | 30600 | 30600 | 30600 | 30550 | 1172 |
| 235 | 20231116 | 144100 | 10070989900 | 30600 | 30600 | 30600 | 30550 | 1234 |
| 236 | 20231116 | 144000 | 10033238600 | 30600 | 30600 | 30600 | 30550 | 1185 |
| 237 | 20231116 | 143900 | 9997000450 | 30600 | 30600 | 30600 | 30550 | 1079 |
| 238 | 20231116 | 143800 | 9963991150 | 30600 | 30600 | 30600 | 30550 | 1164 |
| 239 | 20231116 | 143700 | 9928377300 | 30600 | 30600 | 30600 | 30550 | 790 |
| 240 | 20231116 | 143600 | 9904210550 | 30600 | 30600 | 30600 | 30550 | 872 |
| 241 | 20231116 | 143500 | 9877534250 | 30600 | 30600 | 30600 | 30550 | 911 |
| 242 | 20231116 | 143400 | 9849660100 | 30600 | 30600 | 30600 | 30550 | 1161 |
| 243 | 20231116 | 143300 | 9814136550 | 30600 | 30600 | 30600 | 30550 | 5155 |
| 244 | 20231116 | 143200 | 9656429150 | 30600 | 30600 | 30600 | 30550 | 570 |
| 245 | 20231116 | 143100 | 9638992850 | 30600 | 30600 | 30600 | 30550 | 857 |
| 246 | 20231116 | 143000 | 9612776650 | 30600 | 30550 | 30600 | 30550 | 4516 |
| 247 | 20231116 | 142900 | 9474601900 | 30600 | 30550 | 30600 | 30550 | 1151 |
| 248 | 20231116 | 142800 | 9439398150 | 30550 | 30600 | 30600 | 30550 | 969 |
| 249 | 20231116 | 142700 | 9409757950 | 30600 | 30600 | 30600 | 30550 | 809 |
| 250 | 20231116 | 142600 | 9385020450 | 30550 | 30600 | 30600 | 30550 | 1170 |
| 251 | 20231116 | 142500 | 9349242400 | 30600 | 30550 | 30600 | 30500 | 2651 |
| 252 | 20231116 | 142400 | 9268179150 | 30600 | 30550 | 30600 | 30500 | 2023 |
| 253 | 20231116 | 142300 | 9206379550 | 30550 | 30550 | 30550 | 30500 | 1003 |
| 254 | 20231116 | 142200 | 9175740050 | 30500 | 30550 | 30550 | 30500 | 663 |
| 255 | 20231116 | 142100 | 9155494900 | 30550 | 30550 | 30550 | 30500 | 1142 |
| 256 | 20231116 | 142000 | 9120628100 | 30550 | 30500 | 30550 | 30500 | 792 |
| 257 | 20231116 | 141900 | 9096445600 | 30500 | 30500 | 30550 | 30450 | 3739 |
| 258 | 20231116 | 141800 | 8982397100 | 30500 | 30450 | 30500 | 30450 | 523 |
| 259 | 20231116 | 141700 | 8966451450 | 30500 | 30450 | 30500 | 30450 | 1237 |
| 260 | 20231116 | 141600 | 8928744400 | 30500 | 30500 | 30500 | 30450 | 1376 |
| 261 | 20231116 | 141500 | 8886817800 | 30500 | 30500 | 30500 | 30450 | 2036 |
| 262 | 20231116 | 141400 | 8824740800 | 30500 | 30500 | 30500 | 30450 | 1021 |
| 263 | 20231116 | 141300 | 8793614200 | 30500 | 30500 | 30500 | 30450 | 1180 |
| 264 | 20231116 | 141200 | 8757638350 | 30450 | 30500 | 30500 | 30450 | 740 |
| 265 | 20231116 | 141100 | 8735074800 | 30450 | 30500 | 30500 | 30450 | 1035 |
| 266 | 20231116 | 141000 | 8703518700 | 30500 | 30500 | 30500 | 30450 | 886 |
| 267 | 20231116 | 140900 | 8676504800 | 30500 | 30450 | 30500 | 30450 | 1121 |
| 268 | 20231116 | 140800 | 8642322300 | 30500 | 30450 | 30500 | 30450 | 999 |
| 269 | 20231116 | 140700 | 8611871400 | 30450 | 30500 | 30500 | 30450 | 1806 |
| 270 | 20231116 | 140600 | 8556830150 | 30450 | 30450 | 30500 | 30400 | 3520 |
| 271 | 20231116 | 140500 | 8449624000 | 30400 | 30400 | 30450 | 30400 | 2653 |
| 272 | 20231116 | 140400 | 8368932550 | 30450 | 30400 | 30450 | 30400 | 1357 |
| 273 | 20231116 | 140300 | 8327632900 | 30450 | 30450 | 30450 | 30400 | 1162 |
| 274 | 20231116 | 140200 | 8292286550 | 30400 | 30450 | 30450 | 30400 | 1144 |
| 275 | 20231116 | 140100 | 8257469700 | 30450 | 30450 | 30450 | 30400 | 835 |
| 276 | 20231116 | 140000 | 8232051600 | 30400 | 30450 | 30450 | 30400 | 1222 |
| 277 | 20231116 | 135900 | 8194853900 | 30400 | 30450 | 30450 | 30400 | 1161 |
| 278 | 20231116 | 135800 | 8159507800 | 30450 | 30500 | 30500 | 30450 | 1047 |
| 279 | 20231116 | 135700 | 8127621000 | 30450 | 30500 | 30500 | 30400 | 1200 |
| 280 | 20231116 | 135600 | 8091056050 | 30450 | 30500 | 30500 | 30450 | 1127 |
| 281 | 20231116 | 135500 | 8056703300 | 30500 | 30500 | 30500 | 30450 | 877 |
| 282 | 20231116 | 135400 | 8029981300 | 30500 | 30450 | 30500 | 30450 | 1707 |
| 283 | 20231116 | 135300 | 7977984450 | 30450 | 30500 | 30500 | 30450 | 5839 |
| 284 | 20231116 | 135200 | 7800162000 | 30450 | 30500 | 30500 | 30450 | 1363 |
| 285 | 20231116 | 135100 | 7758601200 | 30500 | 30500 | 30500 | 30450 | 658 |
| 286 | 20231116 | 135000 | 7738535350 | 30500 | 30450 | 30500 | 30450 | 1927 |
| 287 | 20231116 | 134900 | 7679799250 | 30450 | 30500 | 30500 | 30450 | 919 |
| 288 | 20231116 | 134800 | 7651777950 | 30450 | 30500 | 30500 | 30450 | 1044 |
| 289 | 20231116 | 134700 | 7619952850 | 30500 | 30500 | 30500 | 30450 | 1479 |
| 290 | 20231116 | 134600 | 7574847450 | 30500 | 30450 | 30500 | 30400 | 4009 |
| 291 | 20231116 | 134500 | 7452765050 | 30450 | 30450 | 30450 | 30400 | 1120 |
| 292 | 20231116 | 134400 | 7418674600 | 30450 | 30450 | 30450 | 30400 | 1444 |
| 293 | 20231116 | 134300 | 7374719750 | 30450 | 30450 | 30450 | 30400 | 938 |
| 294 | 20231116 | 134200 | 7346182750 | 30450 | 30400 | 30450 | 30400 | 2135 |
| 295 | 20231116 | 134100 | 7281268300 | 30400 | 30400 | 30400 | 30350 | 579 |
| 296 | 20231116 | 134000 | 7263674450 | 30400 | 30400 | 30400 | 30350 | 1790 |
| 297 | 20231116 | 133900 | 7209260600 | 30400 | 30400 | 30400 | 30350 | 4980 |
| 298 | 20231116 | 133800 | 7057907000 | 30400 | 30350 | 30400 | 30300 | 1248 |
| 299 | 20231116 | 133700 | 7020005000 | 30400 | 30400 | 30400 | 30350 | 1391 |
| 300 | 20231116 | 133600 | 6977754350 | 30400 | 30400 | 30400 | 30350 | 247 |
| 301 | 20231116 | 133500 | 6970248350 | 30400 | 30350 | 30400 | 30350 | 1516 |
| 302 | 20231116 | 133400 | 6924208200 | 30350 | 30400 | 30400 | 30350 | 1245 |
| 303 | 20231116 | 133300 | 6886405650 | 30400 | 30350 | 30400 | 30350 | 853 |
| 304 | 20231116 | 133200 | 6860486050 | 30400 | 30350 | 30400 | 30350 | 663 |
| 305 | 20231116 | 133100 | 6840339200 | 30400 | 30400 | 30400 | 30350 | 1327 |
| 306 | 20231116 | 133000 | 6800051600 | 30400 | 30350 | 30400 | 30350 | 2721 |
| 307 | 20231116 | 132900 | 6717461350 | 30350 | 30350 | 30350 | 30300 | 778 |
| 308 | 20231116 | 132800 | 6693851400 | 30350 | 30350 | 30350 | 30300 | 492 |
| 309 | 20231116 | 132700 | 6678921300 | 30350 | 30350 | 30350 | 30300 | 834 |
| 310 | 20231116 | 132600 | 6653617100 | 30350 | 30250 | 30350 | 30250 | 9220 |
| 311 | 20231116 | 132500 | 6374171250 | 30250 | 30250 | 30300 | 30250 | 938 |
| 312 | 20231116 | 132400 | 6345768050 | 30250 | 30250 | 30300 | 30250 | 648 |
| 313 | 20231116 | 132300 | 6326162400 | 30250 | 30250 | 30300 | 30250 | 1988 |
| 314 | 20231116 | 132200 | 6266002050 | 30250 | 30250 | 30300 | 30250 | 610 |
| 315 | 20231116 | 132100 | 6247531800 | 30300 | 30250 | 30300 | 30250 | 1069 |
| 316 | 20231116 | 132000 | 6215178400 | 30250 | 30300 | 30300 | 30200 | 3328 |
| 317 | 20231116 | 131900 | 6114498050 | 30250 | 30250 | 30300 | 30250 | 1249 |
| 318 | 20231116 | 131800 | 6076711500 | 30250 | 30300 | 30300 | 30250 | 1332 |
| 319 | 20231116 | 131700 | 6036416100 | 30250 | 30250 | 30300 | 30250 | 528 |
| 320 | 20231116 | 131600 | 6020438950 | 30250 | 30300 | 30300 | 30250 | 4199 |
| 321 | 20231116 | 131500 | 5893278200 | 30300 | 30250 | 30300 | 30250 | 2113 |
| 322 | 20231116 | 131400 | 5829350150 | 30250 | 30250 | 30250 | 30200 | 1312 |
| 323 | 20231116 | 131300 | 5789665550 | 30250 | 30200 | 30250 | 30150 | 4792 |
| 324 | 20231116 | 131200 | 5644944600 | 30150 | 30200 | 30200 | 30150 | 369 |
| 325 | 20231116 | 131100 | 5633815500 | 30150 | 30200 | 30200 | 30150 | 210 |
| 326 | 20231116 | 131000 | 5627477850 | 30200 | 30200 | 30200 | 30150 | 164 |
| 327 | 20231116 | 130900 | 5622528250 | 30200 | 30150 | 30200 | 30150 | 731 |
| 328 | 20231116 | 130800 | 5600488050 | 30200 | 30200 | 30200 | 30150 | 1419 |
| 329 | 20231116 | 130700 | 5557638700 | 30150 | 30000 | 30200 | 30000 | 17690 |
| 330 | 20231116 | 130600 | 5025251050 | 30050 | 30050 | 30050 | 30000 | 191 |
| 331 | 20231116 | 130500 | 5019514750 | 30050 | 30050 | 30050 | 30000 | 984 |
| 332 | 20231116 | 130400 | 4989962650 | 30050 | 30050 | 30050 | 30000 | 156 |
| 333 | 20231116 | 130300 | 4985278100 | 30050 | 30000 | 30050 | 30000 | 428 |
| 334 | 20231116 | 130200 | 4972423250 | 30000 | 30050 | 30050 | 30000 | 548 |
| 335 | 20231116 | 130100 | 4955968350 | 30050 | 30050 | 30050 | 30000 | 223 |
| 336 | 20231116 | 130000 | 4949275400 | 30000 | 30050 | 30050 | 30000 | 495 |
| 337 | 20231116 | 125900 | 4934406150 | 30050 | 30000 | 30050 | 30000 | 45 |
| 338 | 20231116 | 125800 | 4933055250 | 30050 | 30050 | 30050 | 30000 | 587 |
| 339 | 20231116 | 125700 | 4915428000 | 30000 | 30000 | 30050 | 30000 | 567 |
| 340 | 20231116 | 125600 | 4898400700 | 30050 | 30000 | 30050 | 30000 | 87 |
| 341 | 20231116 | 125500 | 4895788550 | 30050 | 30000 | 30050 | 30000 | 366 |
| 342 | 20231116 | 125400 | 4884792350 | 30050 | 30050 | 30050 | 30000 | 195 |
| 343 | 20231116 | 125300 | 4878940600 | 30050 | 30000 | 30050 | 30000 | 441 |
| 344 | 20231116 | 125200 | 4865693200 | 30050 | 30050 | 30050 | 30000 | 36 |
| 345 | 20231116 | 125100 | 4864611450 | 30050 | 30050 | 30050 | 30000 | 112 |
| 346 | 20231116 | 125000 | 4861249200 | 30000 | 30000 | 30050 | 30000 | 208 |
| 347 | 20231116 | 124900 | 4855008400 | 30050 | 30050 | 30050 | 30000 | 145 |
| 348 | 20231116 | 124800 | 4850654850 | 30000 | 30000 | 30050 | 30000 | 694 |
| 349 | 20231116 | 124700 | 4829833950 | 29950 | 30000 | 30000 | 29950 | 277 |
| 350 | 20231116 | 124600 | 4821531500 | 30000 | 30000 | 30000 | 30000 | 117 |
| 351 | 20231116 | 124500 | 4818021500 | 29950 | 30000 | 30050 | 29950 | 1464 |
| 352 | 20231116 | 124400 | 4774103400 | 30050 | 30050 | 30050 | 30000 | 85 |
| 353 | 20231116 | 124300 | 4771553100 | 30050 | 30050 | 30050 | 30000 | 417 |
| 354 | 20231116 | 124200 | 4759041450 | 30050 | 30000 | 30050 | 30000 | 1220 |
| 355 | 20231116 | 124100 | 4722439000 | 30000 | 30000 | 30050 | 30000 | 614 |
| 356 | 20231116 | 124000 | 4704017500 | 30050 | 29950 | 30050 | 29950 | 2062 |
| 357 | 20231116 | 123900 | 4642158650 | 29950 | 30000 | 30000 | 29950 | 152 |
| 358 | 20231116 | 123800 | 4637604850 | 30000 | 30000 | 30000 | 29950 | 902 |
| 359 | 20231116 | 123700 | 4610548250 | 29950 | 29950 | 30000 | 29950 | 456 |
| 360 | 20231116 | 123600 | 4596873800 | 30000 | 30000 | 30000 | 29950 | 667 |
| 361 | 20231116 | 123500 | 4576875100 | 30000 | 30000 | 30000 | 29950 | 160 |
| 362 | 20231116 | 123400 | 4572081700 | 30000 | 29950 | 30000 | 29950 | 585 |
| 363 | 20231116 | 123300 | 4554535000 | 29950 | 30000 | 30000 | 29950 | 154 |
| 364 | 20231116 | 123200 | 4549921250 | 29950 | 29950 | 30000 | 29950 | 823 |
| 365 | 20231116 | 123100 | 4525252000 | 30000 | 30000 | 30000 | 29950 | 329 |
| 366 | 20231116 | 123000 | 4515388550 | 29950 | 30000 | 30000 | 29950 | 343 |
| 367 | 20231116 | 122900 | 4505108100 | 30000 | 29950 | 30000 | 29950 | 149 |
| 368 | 20231116 | 122800 | 4500645000 | 30000 | 30000 | 30050 | 30000 | 255 |
| 369 | 20231116 | 122700 | 4492993200 | 30000 | 30000 | 30050 | 30000 | 909 |
| 370 | 20231116 | 122600 | 4465720950 | 30050 | 30000 | 30050 | 30000 | 245 |
| 371 | 20231116 | 122500 | 4458369400 | 30000 | 30050 | 30050 | 30000 | 641 |
| 372 | 20231116 | 122400 | 4439138300 | 30050 | 30050 | 30050 | 30000 | 332 |
| 373 | 20231116 | 122300 | 4429177700 | 30000 | 30000 | 30050 | 30000 | 1138 |
| 374 | 20231116 | 122200 | 4395034950 | 30000 | 30050 | 30050 | 30000 | 758 |
| 375 | 20231116 | 122100 | 4372293150 | 30050 | 30000 | 30050 | 30000 | 580 |
| 376 | 20231116 | 122000 | 4354876950 | 30050 | 30000 | 30050 | 30000 | 1987 |
| 377 | 20231116 | 121900 | 4295264300 | 30000 | 30000 | 30000 | 29950 | 1771 |
| 378 | 20231116 | 121800 | 4242137750 | 30000 | 30050 | 30050 | 29950 | 4247 |
| 379 | 20231116 | 121700 | 4114714750 | 30050 | 30000 | 30050 | 30000 | 151 |
| 380 | 20231116 | 121600 | 4110182600 | 30000 | 30000 | 30050 | 30000 | 1844 |
| 381 | 20231116 | 121500 | 4054839150 | 30050 | 30000 | 30050 | 30000 | 130 |
| 382 | 20231116 | 121400 | 4050935300 | 30050 | 30050 | 30050 | 30000 | 461 |
| 383 | 20231116 | 121300 | 4037089750 | 30050 | 30050 | 30050 | 30000 | 370 |
| 384 | 20231116 | 121200 | 4025971950 | 30050 | 30050 | 30050 | 30000 | 269 |
| 385 | 20231116 | 121100 | 4017891900 | 30050 | 30050 | 30050 | 30000 | 362 |
| 386 | 20231116 | 121000 | 4007015900 | 30050 | 30050 | 30050 | 30000 | 324 |
| 387 | 20231116 | 120900 | 3997294250 | 30050 | 30050 | 30050 | 30000 | 426 |
| 388 | 20231116 | 120800 | 3984495250 | 30050 | 30000 | 30050 | 30000 | 69 |
| 389 | 20231116 | 120700 | 3982423900 | 30000 | 30050 | 30050 | 30000 | 430 |
| 390 | 20231116 | 120600 | 3969522750 | 30000 | 30100 | 30100 | 30000 | 2112 |
| 391 | 20231116 | 120500 | 3906058150 | 30050 | 30100 | 30100 | 30050 | 685 |
| 392 | 20231116 | 120400 | 3885469950 | 30100 | 30100 | 30100 | 30050 | 214 |
| 393 | 20231116 | 120300 | 3879039000 | 30100 | 30100 | 30100 | 30050 | 1667 |
| 394 | 20231116 | 120200 | 3828882950 | 30050 | 30050 | 30100 | 30050 | 569 |
| 395 | 20231116 | 120100 | 3811782900 | 30050 | 30050 | 30100 | 30000 | 7448 |
| 396 | 20231116 | 120000 | 3587969500 | 30050 | 30000 | 30050 | 30000 | 149 |
| 397 | 20231116 | 115900 | 3583497550 | 30050 | 30050 | 30050 | 30000 | 226 |
| 398 | 20231116 | 115800 | 3576712700 | 30050 | 30050 | 30050 | 30000 | 883 |
| 399 | 20231116 | 115700 | 3550184000 | 30050 | 30050 | 30050 | 30000 | 179 |
| 400 | 20231116 | 115600 | 3544805500 | 30050 | 30050 | 30050 | 30000 | 156 |
| 401 | 20231116 | 115500 | 3540122800 | 30050 | 30050 | 30050 | 30000 | 66 |
| 402 | 20231116 | 115400 | 3538139800 | 30000 | 30000 | 30050 | 30000 | 205 |
| 403 | 20231116 | 115300 | 3531983250 | 30000 | 30000 | 30050 | 29950 | 3161 |
| 404 | 20231116 | 115200 | 3437153700 | 30000 | 30000 | 30000 | 29950 | 284 |
| 405 | 20231116 | 115100 | 3428638600 | 30000 | 30000 | 30000 | 29950 | 507 |
| 406 | 20231116 | 115000 | 3413428850 | 30000 | 30000 | 30000 | 29950 | 195 |
| 407 | 20231116 | 114900 | 3407579100 | 30000 | 29950 | 30000 | 29950 | 1017 |
| 408 | 20231116 | 114800 | 3377074700 | 30000 | 30000 | 30000 | 29950 | 538 |
| 409 | 20231116 | 114700 | 3360934750 | 30000 | 30000 | 30000 | 29950 | 131 |
| 410 | 20231116 | 114600 | 3357005050 | 30000 | 30000 | 30000 | 29950 | 690 |
| 411 | 20231116 | 114500 | 3336305450 | 30000 | 30000 | 30000 | 29950 | 509 |
| 412 | 20231116 | 114400 | 3321043350 | 30000 | 30000 | 30000 | 29950 | 540 |
| 413 | 20231116 | 114300 | 3304850350 | 30000 | 30000 | 30000 | 29950 | 585 |
| 414 | 20231116 | 114200 | 3287304650 | 30000 | 30000 | 30000 | 29950 | 282 |
| 415 | 20231116 | 114100 | 3278847650 | 29950 | 30000 | 30000 | 29950 | 579 |
| 416 | 20231116 | 114000 | 3261483350 | 30000 | 29950 | 30000 | 29950 | 302 |
| 417 | 20231116 | 113900 | 3252435950 | 29950 | 30000 | 30000 | 29950 | 827 |
| 418 | 20231116 | 113800 | 3227627200 | 30000 | 29950 | 30000 | 29950 | 202 |
| 419 | 20231116 | 113700 | 3221572550 | 30000 | 30000 | 30000 | 30000 | 590 |
| 420 | 20231116 | 113600 | 3203872550 | 29950 | 30000 | 30000 | 29950 | 403 |
| 421 | 20231116 | 113500 | 3191785000 | 30000 | 30000 | 30000 | 29950 | 70 |
| 422 | 20231116 | 113400 | 3189685300 | 30000 | 30000 | 30000 | 29950 | 827 |
| 423 | 20231116 | 113300 | 3164898350 | 30000 | 30000 | 30000 | 29950 | 497 |
| 424 | 20231116 | 113200 | 3149998700 | 30000 | 30000 | 30000 | 29950 | 602 |
| 425 | 20231116 | 113100 | 3131950100 | 30000 | 30000 | 30000 | 29950 | 580 |
| 426 | 20231116 | 113000 | 3114576350 | 30000 | 29950 | 30000 | 29950 | 730 |
| 427 | 20231116 | 112900 | 3092696400 | 30000 | 29950 | 30000 | 29900 | 2184 |
| 428 | 20231116 | 112800 | 3027274400 | 29950 | 29950 | 29950 | 29900 | 527 |
| 429 | 20231116 | 112700 | 3011493750 | 29950 | 29950 | 29950 | 29900 | 873 |
| 430 | 20231116 | 112600 | 2985355100 | 29950 | 29950 | 29950 | 29900 | 389 |
| 431 | 20231116 | 112500 | 2973705100 | 29950 | 29950 | 29950 | 29900 | 430 |
| 432 | 20231116 | 112400 | 2960830450 | 29950 | 29950 | 29950 | 29900 | 931 |
| 433 | 20231116 | 112300 | 2932949850 | 29950 | 29950 | 29950 | 29900 | 267 |
| 434 | 20231116 | 112200 | 2924963200 | 29950 | 29900 | 29950 | 29900 | 670 |
| 435 | 20231116 | 112100 | 2904904050 | 29950 | 29950 | 29950 | 29900 | 97 |
| 436 | 20231116 | 112000 | 2901999350 | 29950 | 29900 | 29950 | 29900 | 664 |
| 437 | 20231116 | 111900 | 2882117850 | 29950 | 29950 | 29950 | 29900 | 60 |
| 438 | 20231116 | 111800 | 2880323400 | 29950 | 29950 | 29950 | 29900 | 619 |
| 439 | 20231116 | 111700 | 2861788100 | 29950 | 29950 | 29950 | 29900 | 507 |
| 440 | 20231116 | 111600 | 2846607300 | 29950 | 29950 | 29950 | 29900 | 563 |
| 441 | 20231116 | 111500 | 2829762550 | 29950 | 29950 | 29950 | 29900 | 449 |
| 442 | 20231116 | 111400 | 2816315300 | 29950 | 29950 | 29950 | 29900 | 310 |
| 443 | 20231116 | 111300 | 2807036450 | 29900 | 29950 | 29950 | 29900 | 431 |
| 444 | 20231116 | 111200 | 2794128400 | 29950 | 29950 | 29950 | 29900 | 206 |
| 445 | 20231116 | 111100 | 2787967300 | 29950 | 29950 | 29950 | 29900 | 632 |
| 446 | 20231116 | 111000 | 2769042200 | 29900 | 29950 | 29950 | 29900 | 499 |
| 447 | 20231116 | 110900 | 2754098750 | 29950 | 29950 | 29950 | 29900 | 756 |
| 448 | 20231116 | 110800 | 2731462700 | 29950 | 29950 | 29950 | 29900 | 373 |
| 449 | 20231116 | 110700 | 2720291900 | 29900 | 29950 | 29950 | 29900 | 185 |
| 450 | 20231116 | 110600 | 2714752550 | 29900 | 29950 | 29950 | 29900 | 643 |
| 451 | 20231116 | 110500 | 2695503350 | 29950 | 29950 | 29950 | 29900 | 443 |
| 452 | 20231116 | 110400 | 2682239950 | 29950 | 29950 | 29950 | 29900 | 200 |
| 453 | 20231116 | 110300 | 2676257800 | 29950 | 29900 | 29950 | 29900 | 640 |
| 454 | 20231116 | 110200 | 2657091150 | 29950 | 29950 | 30000 | 29900 | 559 |
| 455 | 20231116 | 110100 | 2640351200 | 29950 | 29950 | 30000 | 29900 | 733 |
| 456 | 20231116 | 110000 | 2618383750 | 30000 | 29950 | 30000 | 29950 | 203 |
| 457 | 20231116 | 105900 | 2612300550 | 29950 | 29950 | 30000 | 29950 | 1307 |
| 458 | 20231116 | 105800 | 2573138600 | 29950 | 29950 | 29950 | 29900 | 5977 |
| 459 | 20231116 | 105700 | 2394134600 | 29950 | 29900 | 29950 | 29900 | 178 |
| 460 | 20231116 | 105600 | 2388811650 | 29900 | 29950 | 29950 | 29900 | 346 |
| 461 | 20231116 | 105500 | 2378449600 | 29900 | 29950 | 29950 | 29900 | 158 |
| 462 | 20231116 | 105400 | 2373721750 | 29900 | 29900 | 29950 | 29900 | 1360 |
| 463 | 20231116 | 105300 | 2333029900 | 29950 | 29950 | 29950 | 29900 | 665 |
| 464 | 20231116 | 105200 | 2313128400 | 29900 | 29900 | 29950 | 29850 | 346 |
| 465 | 20231116 | 105100 | 2302789350 | 29950 | 29950 | 29950 | 29900 | 606 |
| 466 | 20231116 | 105000 | 2284669850 | 29850 | 29900 | 29950 | 29850 | 1816 |
| 467 | 20231116 | 104900 | 2230370650 | 29900 | 29950 | 29950 | 29900 | 544 |
| 468 | 20231116 | 104800 | 2214081200 | 29950 | 29950 | 29950 | 29900 | 571 |
| 469 | 20231116 | 104700 | 2197006600 | 29950 | 29900 | 29950 | 29900 | 1124 |
| 470 | 20231116 | 104600 | 2163380800 | 29850 | 29850 | 29950 | 29850 | 834 |
| 471 | 20231116 | 104500 | 2138454950 | 29900 | 29900 | 29950 | 29900 | 741 |
| 472 | 20231116 | 104400 | 2116298950 | 29900 | 29900 | 29950 | 29900 | 999 |
| 473 | 20231116 | 104300 | 2086427650 | 29950 | 29900 | 29950 | 29900 | 3881 |
| 474 | 20231116 | 104200 | 1970383550 | 29850 | 29850 | 29900 | 29850 | 869 |
| 475 | 20231116 | 104100 | 1944420700 | 29850 | 29900 | 29900 | 29850 | 299 |
| 476 | 20231116 | 104000 | 1935487750 | 29900 | 29850 | 29900 | 29850 | 472 |
| 477 | 20231116 | 103900 | 1921381200 | 29850 | 29900 | 29900 | 29850 | 761 |
| 478 | 20231116 | 103800 | 1898634500 | 29900 | 29900 | 29900 | 29850 | 168 |
| 479 | 20231116 | 103700 | 1893619300 | 29850 | 29850 | 29900 | 29850 | 381 |
| 480 | 20231116 | 103600 | 1882231650 | 29900 | 29950 | 29950 | 29850 | 4870 |
| 481 | 20231116 | 103500 | 1736612150 | 29950 | 29950 | 29950 | 29900 | 4829 |
| 482 | 20231116 | 103400 | 1592194750 | 29950 | 29950 | 29950 | 29900 | 682 |
| 483 | 20231116 | 103300 | 1571775500 | 29900 | 29950 | 29950 | 29900 | 127 |
| 484 | 20231116 | 103200 | 1567976200 | 29950 | 29950 | 29950 | 29900 | 1138 |
| 485 | 20231116 | 103100 | 1533900800 | 29950 | 30000 | 30000 | 29950 | 1649 |
| 486 | 20231116 | 103000 | 1484509900 | 30000 | 29900 | 30000 | 29900 | 3936 |
| 487 | 20231116 | 102900 | 1366621050 | 29950 | 29900 | 29950 | 29900 | 1000 |
| 488 | 20231116 | 102800 | 1336718900 | 29950 | 29900 | 29950 | 29900 | 732 |
| 489 | 20231116 | 102700 | 1314817200 | 29900 | 29950 | 29950 | 29900 | 383 |
| 490 | 20231116 | 102600 | 1303348850 | 29900 | 29950 | 29950 | 29900 | 33 |
| 491 | 20231116 | 102500 | 1302361850 | 29900 | 29900 | 29950 | 29900 | 779 |
| 492 | 20231116 | 102400 | 1279039450 | 29900 | 29950 | 29950 | 29900 | 738 |
| 493 | 20231116 | 102300 | 1256970350 | 29900 | 29850 | 29900 | 29850 | 990 |
| 494 | 20231116 | 102200 | 1227373750 | 29900 | 29900 | 29900 | 29850 | 257 |
| 495 | 20231116 | 102100 | 1219690500 | 29900 | 29900 | 29900 | 29850 | 647 |
| 496 | 20231116 | 102000 | 1200352300 | 29900 | 29900 | 29900 | 29850 | 738 |
| 497 | 20231116 | 101900 | 1178290650 | 29900 | 29900 | 29900 | 29850 | 41 |
| 498 | 20231116 | 101800 | 1177066100 | 29900 | 29900 | 29950 | 29850 | 3912 |
| 499 | 20231116 | 101700 | 1060105750 | 29950 | 29900 | 29950 | 29900 | 183 |
| 500 | 20231116 | 101600 | 1054633500 | 29900 | 29950 | 29950 | 29900 | 358 |
| 501 | 20231116 | 101500 | 1043912750 | 29900 | 29950 | 29950 | 29900 | 2060 |
| 502 | 20231116 | 101400 | 982219000 | 29950 | 29950 | 30000 | 29900 | 7119 |
| 503 | 20231116 | 101300 | 768966800 | 29900 | 29900 | 29950 | 29900 | 2189 |
| 504 | 20231116 | 101200 | 703436850 | 29900 | 29900 | 29900 | 29850 | 4244 |
| 505 | 20231116 | 101100 | 576547900 | 29900 | 29850 | 29900 | 29800 | 1062 |
| 506 | 20231116 | 101000 | 544848100 | 29800 | 29850 | 29850 | 29800 | 809 |
| 507 | 20231116 | 100900 | 520704300 | 29850 | 29850 | 29900 | 29800 | 6546 |
| 508 | 20231116 | 100800 | 325283200 | 29850 | 29800 | 29850 | 29800 | 152 |
| 509 | 20231116 | 100700 | 320751950 | 29800 | 29800 | 29850 | 29800 | 413 |
| 510 | 20231116 | 100600 | 308442500 | 29800 | 29850 | 29850 | 29800 | 579 |
| 511 | 20231116 | 100500 | 291184000 | 29850 | 29800 | 29850 | 29800 | 192 |
| 512 | 20231116 | 100400 | 285457100 | 29850 | 29800 | 29850 | 29800 | 72 |
| 513 | 20231116 | 100300 | 283309550 | 29800 | 29800 | 29850 | 29800 | 452 |
| 514 | 20231116 | 100200 | 269833150 | 29800 | 29850 | 29850 | 29750 | 509 |
| 515 | 20231116 | 100100 | 254659350 | 29850 | 29850 | 29850 | 29750 | 1119 |
| 516 | 20231116 | 100000 | 221310400 | 29850 | 29800 | 29850 | 29700 | 7422 |