32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 13728 |
| 3 | 20231121 | 185800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 4 | 20231121 | 185700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 5 | 20231121 | 185600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 6 | 20231121 | 185500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 7 | 20231121 | 185400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 8 | 20231121 | 185300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 9 | 20231121 | 185200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 10 | 20231121 | 185100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 11 | 20231121 | 185000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 12 | 20231121 | 184900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 13 | 20231121 | 184800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 14 | 20231121 | 184700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 15 | 20231121 | 184600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 16 | 20231121 | 184500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 17 | 20231121 | 184400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 18 | 20231121 | 184300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 19 | 20231121 | 184200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 20 | 20231121 | 184100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 21 | 20231121 | 184000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 22 | 20231121 | 183900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 23 | 20231121 | 183800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 24 | 20231121 | 183700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 25 | 20231121 | 183600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 26 | 20231121 | 183500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 27 | 20231121 | 183400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 28 | 20231121 | 183300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 29 | 20231121 | 183200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 30 | 20231121 | 183100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 31 | 20231121 | 183000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 32 | 20231121 | 182900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 13728 |
| 33 | 20231121 | 182800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 34 | 20231121 | 182700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 35 | 20231121 | 182600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 36 | 20231121 | 182500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 37 | 20231121 | 182400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 38 | 20231121 | 182300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 39 | 20231121 | 182200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 40 | 20231121 | 182100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 41 | 20231121 | 182000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 42 | 20231121 | 181900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 43 | 20231121 | 181800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 44 | 20231121 | 181700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 45 | 20231121 | 181600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 46 | 20231121 | 181500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 47 | 20231121 | 181400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 48 | 20231121 | 181300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 49 | 20231121 | 181200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 50 | 20231121 | 181100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 51 | 20231121 | 181000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 52 | 20231121 | 180900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 53 | 20231121 | 180800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 54 | 20231121 | 180700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 55 | 20231121 | 180600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 56 | 20231121 | 180500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 57 | 20231121 | 180400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 58 | 20231121 | 180300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 59 | 20231121 | 180200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 60 | 20231121 | 180100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 61 | 20231121 | 180000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 62 | 20231121 | 175900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 13728 |
| 63 | 20231121 | 175800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 64 | 20231121 | 175700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 65 | 20231121 | 175600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 66 | 20231121 | 175500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 67 | 20231121 | 175400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 68 | 20231121 | 175300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 69 | 20231121 | 175200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 70 | 20231121 | 175100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 71 | 20231121 | 175000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 72 | 20231121 | 174900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 73 | 20231121 | 174800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 74 | 20231121 | 174700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 75 | 20231121 | 174600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 76 | 20231121 | 174500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 77 | 20231121 | 174400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 78 | 20231121 | 174300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 79 | 20231121 | 174200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 80 | 20231121 | 174100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 81 | 20231121 | 174000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 82 | 20231121 | 173900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 83 | 20231121 | 173800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 84 | 20231121 | 173700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 85 | 20231121 | 173600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 86 | 20231121 | 173500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 87 | 20231121 | 173400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 88 | 20231121 | 173300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 89 | 20231121 | 173200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 90 | 20231121 | 173100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 91 | 20231121 | 173000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 92 | 20231121 | 172900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 13728 |
| 93 | 20231121 | 172800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 94 | 20231121 | 172700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 95 | 20231121 | 172600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 96 | 20231121 | 172500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 97 | 20231121 | 172400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 98 | 20231121 | 172300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 99 | 20231121 | 172200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 100 | 20231121 | 172100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 101 | 20231121 | 172000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 102 | 20231121 | 171900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 103 | 20231121 | 171800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 104 | 20231121 | 171700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 105 | 20231121 | 171600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 106 | 20231121 | 171500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 107 | 20231121 | 171400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 108 | 20231121 | 171300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 109 | 20231121 | 171200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 110 | 20231121 | 171100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 111 | 20231121 | 171000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 112 | 20231121 | 170900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 113 | 20231121 | 170800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 114 | 20231121 | 170700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 115 | 20231121 | 170600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 116 | 20231121 | 170500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 117 | 20231121 | 170400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 118 | 20231121 | 170300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 119 | 20231121 | 170200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 120 | 20231121 | 170100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 121 | 20231121 | 170000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 122 | 20231121 | 165900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 13728 |
| 123 | 20231121 | 165800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 124 | 20231121 | 165700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 125 | 20231121 | 165600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 126 | 20231121 | 165500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 127 | 20231121 | 165400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 128 | 20231121 | 165300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 129 | 20231121 | 165200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 130 | 20231121 | 165100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 131 | 20231121 | 165000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 132 | 20231121 | 164900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 133 | 20231121 | 164800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 134 | 20231121 | 164700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 135 | 20231121 | 164600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 136 | 20231121 | 164500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 137 | 20231121 | 164400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 138 | 20231121 | 164300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 139 | 20231121 | 164200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 140 | 20231121 | 164100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 141 | 20231121 | 164000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 142 | 20231121 | 163900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 143 | 20231121 | 163800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 144 | 20231121 | 163700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 145 | 20231121 | 163600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 146 | 20231121 | 163500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 147 | 20231121 | 163400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 148 | 20231121 | 163300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 149 | 20231121 | 163200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 150 | 20231121 | 163100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 151 | 20231121 | 163000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 152 | 20231121 | 162900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 13728 |
| 153 | 20231121 | 162800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 154 | 20231121 | 162700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 155 | 20231121 | 162600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 156 | 20231121 | 162500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 157 | 20231121 | 162400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 158 | 20231121 | 162300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 159 | 20231121 | 162200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 160 | 20231121 | 162100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 161 | 20231121 | 162000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 162 | 20231121 | 161900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 163 | 20231121 | 161800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 164 | 20231121 | 161700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 165 | 20231121 | 161600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 166 | 20231121 | 161500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 167 | 20231121 | 161400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 168 | 20231121 | 161300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 169 | 20231121 | 161200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 170 | 20231121 | 161100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 171 | 20231121 | 161000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 172 | 20231121 | 160900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 173 | 20231121 | 160800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 174 | 20231121 | 160700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 175 | 20231121 | 160600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 176 | 20231121 | 160500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 177 | 20231121 | 160400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 178 | 20231121 | 160300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 179 | 20231121 | 160200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 180 | 20231121 | 160100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 181 | 20231121 | 160000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 182 | 20231121 | 155900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 13728 |
| 183 | 20231121 | 155800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 184 | 20231121 | 155700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 185 | 20231121 | 155600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 186 | 20231121 | 155500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 187 | 20231121 | 155400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 188 | 20231121 | 155300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 189 | 20231121 | 155200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 190 | 20231121 | 155100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 191 | 20231121 | 155000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 192 | 20231121 | 154900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 193 | 20231121 | 154800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 194 | 20231121 | 154700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 195 | 20231121 | 154600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 196 | 20231121 | 154500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 197 | 20231121 | 154400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 198 | 20231121 | 154300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 199 | 20231121 | 154200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 200 | 20231121 | 154100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 201 | 20231121 | 154000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 202 | 20231121 | 153900 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 203 | 20231121 | 153800 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 204 | 20231121 | 153700 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 205 | 20231121 | 153600 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 206 | 20231121 | 153500 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 207 | 20231121 | 153400 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 208 | 20231121 | 153300 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 209 | 20231121 | 153200 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 210 | 20231121 | 153100 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 211 | 20231121 | 153000 | 11801622650 | 20250 | 20250 | 20250 | 20250 | 13728 |
| 212 | 20231121 | 152900 | 11523630650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 213 | 20231121 | 152800 | 11523630650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 214 | 20231121 | 152700 | 11523630650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 215 | 20231121 | 152600 | 11523630650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 216 | 20231121 | 152500 | 11523630650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 217 | 20231121 | 152400 | 11523630650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 218 | 20231121 | 152300 | 11523630650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 219 | 20231121 | 152200 | 11523630650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 220 | 20231121 | 152100 | 11523630650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 221 | 20231121 | 152000 | 11523630650 | 20250 | 20250 | 20250 | 20250 | 0 |
| 222 | 20231121 | 151900 | 11523630650 | 20250 | 20350 | 20350 | 20200 | 6767 |
| 223 | 20231121 | 151800 | 11386633550 | 20350 | 20400 | 20400 | 20350 | 1665 |
| 224 | 20231121 | 151700 | 11352740100 | 20400 | 20400 | 20400 | 20350 | 233 |
| 225 | 20231121 | 151600 | 11347988050 | 20400 | 20400 | 20400 | 20350 | 113 |
| 226 | 20231121 | 151500 | 11345684550 | 20300 | 20400 | 20450 | 20300 | 905 |
| 227 | 20231121 | 151400 | 11327260100 | 20400 | 20450 | 20450 | 20350 | 408 |
| 228 | 20231121 | 151300 | 11318942900 | 20450 | 20350 | 20450 | 20350 | 1419 |
| 229 | 20231121 | 151200 | 11290001100 | 20350 | 20350 | 20400 | 20350 | 183 |
| 230 | 20231121 | 151100 | 11286272550 | 20400 | 20400 | 20400 | 20350 | 3322 |
| 231 | 20231121 | 151000 | 11218593050 | 20400 | 20400 | 20450 | 20400 | 243 |
| 232 | 20231121 | 150900 | 11213626050 | 20400 | 20400 | 20450 | 20400 | 236 |
| 233 | 20231121 | 150800 | 11208807200 | 20450 | 20400 | 20450 | 20350 | 232 |
| 234 | 20231121 | 150700 | 11204075300 | 20350 | 20400 | 20400 | 20350 | 1685 |
| 235 | 20231121 | 150600 | 11169743250 | 20450 | 20400 | 20450 | 20400 | 707 |
| 236 | 20231121 | 150500 | 11155309800 | 20400 | 20450 | 20450 | 20400 | 402 |
| 237 | 20231121 | 150400 | 11147091550 | 20450 | 20500 | 20500 | 20450 | 492 |
| 238 | 20231121 | 150300 | 11137017900 | 20450 | 20550 | 20550 | 20450 | 1948 |
| 239 | 20231121 | 150200 | 11097075500 | 20550 | 20500 | 20550 | 20450 | 1921 |
| 240 | 20231121 | 150100 | 11057698600 | 20450 | 20450 | 20450 | 20400 | 522 |
| 241 | 20231121 | 150000 | 11047026000 | 20450 | 20350 | 20450 | 20350 | 1672 |
| 242 | 20231121 | 145900 | 11012914500 | 20400 | 20400 | 20400 | 20400 | 407 |
| 243 | 20231121 | 145800 | 11004611700 | 20400 | 20350 | 20450 | 20350 | 718 |
| 244 | 20231121 | 145700 | 10989958050 | 20350 | 20350 | 20350 | 20350 | 469 |
| 245 | 20231121 | 145600 | 10980413900 | 20350 | 20400 | 20450 | 20350 | 1080 |
| 246 | 20231121 | 145500 | 10958387650 | 20400 | 20400 | 20400 | 20350 | 1318 |
| 247 | 20231121 | 145400 | 10931501150 | 20400 | 20400 | 20450 | 20400 | 408 |
| 248 | 20231121 | 145300 | 10923171350 | 20400 | 20400 | 20450 | 20400 | 555 |
| 249 | 20231121 | 145200 | 10911849050 | 20450 | 20450 | 20450 | 20400 | 1290 |
| 250 | 20231121 | 145100 | 10885499900 | 20450 | 20400 | 20450 | 20400 | 349 |
| 251 | 20231121 | 145000 | 10878375200 | 20400 | 20450 | 20450 | 20400 | 663 |
| 252 | 20231121 | 144900 | 10864839550 | 20400 | 20450 | 20450 | 20400 | 1044 |
| 253 | 20231121 | 144800 | 10843520700 | 20400 | 20400 | 20450 | 20400 | 468 |
| 254 | 20231121 | 144700 | 10833970900 | 20400 | 20400 | 20450 | 20350 | 776 |
| 255 | 20231121 | 144600 | 10818141400 | 20350 | 20300 | 20400 | 20300 | 973 |
| 256 | 20231121 | 144500 | 10798351100 | 20250 | 20450 | 20450 | 20250 | 18147 |
| 257 | 20231121 | 144400 | 10430024350 | 20400 | 20450 | 20550 | 20400 | 4304 |
| 258 | 20231121 | 144300 | 10342060400 | 20400 | 20500 | 20550 | 20400 | 7864 |
| 259 | 20231121 | 144200 | 10181288000 | 20500 | 20500 | 20550 | 20500 | 410 |
| 260 | 20231121 | 144100 | 10172878000 | 20500 | 20500 | 20550 | 20500 | 2288 |
| 261 | 20231121 | 144000 | 10125917850 | 20500 | 20550 | 20600 | 20500 | 1231 |
| 262 | 20231121 | 143900 | 10100670650 | 20550 | 20600 | 20600 | 20500 | 8918 |
| 263 | 20231121 | 143800 | 9917556650 | 20600 | 20600 | 20600 | 20600 | 958 |
| 264 | 20231121 | 143700 | 9897821850 | 20600 | 20650 | 20650 | 20600 | 599 |
| 265 | 20231121 | 143600 | 9885464300 | 20650 | 20650 | 20650 | 20650 | 2596 |
| 266 | 20231121 | 143500 | 9831856900 | 20650 | 20650 | 20700 | 20600 | 6815 |
| 267 | 20231121 | 143400 | 9691242800 | 20650 | 20700 | 20700 | 20650 | 753 |
| 268 | 20231121 | 143300 | 9675692450 | 20700 | 20700 | 20750 | 20650 | 1840 |
| 269 | 20231121 | 143200 | 9637636550 | 20700 | 20750 | 20750 | 20700 | 411 |
| 270 | 20231121 | 143100 | 9629128650 | 20700 | 20700 | 20800 | 20700 | 1947 |
| 271 | 20231121 | 143000 | 9588803150 | 20700 | 20750 | 20750 | 20700 | 293 |
| 272 | 20231121 | 142900 | 9582732800 | 20750 | 20700 | 20750 | 20700 | 562 |
| 273 | 20231121 | 142800 | 9571088100 | 20700 | 20700 | 20750 | 20700 | 731 |
| 274 | 20231121 | 142700 | 9555946200 | 20700 | 20700 | 20700 | 20700 | 273 |
| 275 | 20231121 | 142600 | 9550295100 | 20700 | 20700 | 20700 | 20700 | 314 |
| 276 | 20231121 | 142500 | 9543795300 | 20750 | 20750 | 20750 | 20750 | 1174 |
| 277 | 20231121 | 142400 | 9519434800 | 20750 | 20750 | 20750 | 20750 | 271 |
| 278 | 20231121 | 142300 | 9513811550 | 20750 | 20800 | 20800 | 20750 | 338 |
| 279 | 20231121 | 142200 | 9506793400 | 20750 | 20750 | 20800 | 20750 | 476 |
| 280 | 20231121 | 142100 | 9496908000 | 20750 | 20750 | 20750 | 20750 | 254 |
| 281 | 20231121 | 142000 | 9491637500 | 20750 | 20800 | 20800 | 20750 | 335 |
| 282 | 20231121 | 141900 | 9484679850 | 20750 | 20750 | 20750 | 20700 | 534 |
| 283 | 20231121 | 141800 | 9473611750 | 20750 | 20750 | 20750 | 20700 | 593 |
| 284 | 20231121 | 141700 | 9461322350 | 20750 | 20700 | 20750 | 20650 | 1441 |
| 285 | 20231121 | 141600 | 9431497550 | 20700 | 20700 | 20700 | 20600 | 544 |
| 286 | 20231121 | 141500 | 9420251500 | 20650 | 20650 | 20700 | 20600 | 387 |
| 287 | 20231121 | 141400 | 9412262150 | 20650 | 20700 | 20700 | 20600 | 1640 |
| 288 | 20231121 | 141300 | 9378356250 | 20750 | 20700 | 20750 | 20700 | 544 |
| 289 | 20231121 | 141200 | 9367084650 | 20700 | 20750 | 20750 | 20700 | 1176 |
| 290 | 20231121 | 141100 | 9342721000 | 20750 | 20700 | 20800 | 20700 | 831 |
| 291 | 20231121 | 141000 | 9325478300 | 20750 | 20700 | 20750 | 20700 | 339 |
| 292 | 20231121 | 140900 | 9318459000 | 20700 | 20700 | 20750 | 20700 | 990 |
| 293 | 20231121 | 140800 | 9297931000 | 20700 | 20750 | 20750 | 20700 | 813 |
| 294 | 20231121 | 140700 | 9281077100 | 20750 | 20750 | 20750 | 20700 | 662 |
| 295 | 20231121 | 140600 | 9267353600 | 20700 | 20750 | 20750 | 20700 | 257 |
| 296 | 20231121 | 140500 | 9262032100 | 20700 | 20700 | 20700 | 20700 | 267 |
| 297 | 20231121 | 140400 | 9256505200 | 20750 | 20700 | 20750 | 20700 | 390 |
| 298 | 20231121 | 140300 | 9248425200 | 20700 | 20700 | 20750 | 20700 | 526 |
| 299 | 20231121 | 140200 | 9237531400 | 20700 | 20700 | 20700 | 20700 | 376 |
| 300 | 20231121 | 140100 | 9229748200 | 20700 | 20700 | 20750 | 20700 | 347 |
| 301 | 20231121 | 140000 | 9222560350 | 20700 | 20750 | 20800 | 20700 | 430 |
| 302 | 20231121 | 135900 | 9213653200 | 20800 | 20700 | 20800 | 20700 | 1908 |
| 303 | 20231121 | 135800 | 9174044200 | 20700 | 20650 | 20700 | 20650 | 360 |
| 304 | 20231121 | 135700 | 9166604600 | 20650 | 20650 | 20650 | 20650 | 224 |
| 305 | 20231121 | 135600 | 9161979000 | 20650 | 20650 | 20650 | 20650 | 213 |
| 306 | 20231121 | 135500 | 9157580550 | 20650 | 20650 | 20750 | 20650 | 944 |
| 307 | 20231121 | 135400 | 9138051150 | 20700 | 20700 | 20700 | 20650 | 717 |
| 308 | 20231121 | 135300 | 9123222250 | 20650 | 20650 | 20700 | 20650 | 234 |
| 309 | 20231121 | 135200 | 9118389150 | 20650 | 20650 | 20700 | 20650 | 264 |
| 310 | 20231121 | 135100 | 9112935600 | 20650 | 20650 | 20650 | 20650 | 213 |
| 311 | 20231121 | 135000 | 9108537150 | 20650 | 20700 | 20750 | 20650 | 807 |
| 312 | 20231121 | 134900 | 9091832050 | 20650 | 20700 | 20700 | 20650 | 186 |
| 313 | 20231121 | 134800 | 9087986700 | 20650 | 20750 | 20750 | 20650 | 791 |
| 314 | 20231121 | 134700 | 9071614600 | 20750 | 20700 | 20800 | 20700 | 5234 |
| 315 | 20231121 | 134600 | 8962911600 | 20700 | 20650 | 20700 | 20650 | 229 |
| 316 | 20231121 | 134500 | 8958176200 | 20750 | 20650 | 20750 | 20650 | 1182 |
| 317 | 20231121 | 134400 | 8933719900 | 20650 | 20650 | 20750 | 20650 | 356 |
| 318 | 20231121 | 134300 | 8926360900 | 20700 | 20650 | 20700 | 20650 | 234 |
| 319 | 20231121 | 134200 | 8921525250 | 20700 | 20650 | 20700 | 20650 | 447 |
| 320 | 20231121 | 134100 | 8912290900 | 20700 | 20650 | 20700 | 20650 | 827 |
| 321 | 20231121 | 134000 | 8895212850 | 20650 | 20700 | 20700 | 20650 | 1428 |
| 322 | 20231121 | 133900 | 8865664800 | 20700 | 20700 | 20750 | 20700 | 323 |
| 323 | 20231121 | 133800 | 8858976650 | 20700 | 20700 | 20750 | 20700 | 959 |
| 324 | 20231121 | 133700 | 8839097900 | 20700 | 20750 | 20750 | 20700 | 2870 |
| 325 | 20231121 | 133600 | 8779681650 | 20700 | 20750 | 20750 | 20650 | 1576 |
| 326 | 20231121 | 133500 | 8747057050 | 20750 | 20650 | 20750 | 20650 | 1978 |
| 327 | 20231121 | 133400 | 8706073250 | 20700 | 20650 | 20700 | 20650 | 565 |
| 328 | 20231121 | 133300 | 8694398500 | 20700 | 20650 | 20700 | 20600 | 3523 |
| 329 | 20231121 | 133200 | 8621649150 | 20700 | 20650 | 20700 | 20650 | 287 |
| 330 | 20231121 | 133100 | 8615714000 | 20650 | 20700 | 20700 | 20650 | 315 |
| 331 | 20231121 | 133000 | 8609204150 | 20650 | 20650 | 20750 | 20650 | 577 |
| 332 | 20231121 | 132900 | 8597268600 | 20650 | 20700 | 20700 | 20650 | 482 |
| 333 | 20231121 | 132800 | 8587300000 | 20700 | 20650 | 20750 | 20650 | 693 |
| 334 | 20231121 | 132700 | 8572957000 | 20650 | 20650 | 20700 | 20650 | 431 |
| 335 | 20231121 | 132600 | 8564049150 | 20650 | 20700 | 20700 | 20650 | 557 |
| 336 | 20231121 | 132500 | 8552525050 | 20700 | 20650 | 20700 | 20650 | 2655 |
| 337 | 20231121 | 132400 | 8497572100 | 20650 | 20650 | 20700 | 20650 | 271 |
| 338 | 20231121 | 132300 | 8491974000 | 20650 | 20650 | 20650 | 20650 | 330 |
| 339 | 20231121 | 132200 | 8485159500 | 20650 | 20650 | 20700 | 20650 | 568 |
| 340 | 20231121 | 132100 | 8473426450 | 20650 | 20650 | 20700 | 20650 | 336 |
| 341 | 20231121 | 132000 | 8466485050 | 20650 | 20650 | 20650 | 20650 | 212 |
| 342 | 20231121 | 131900 | 8462107250 | 20700 | 20650 | 20700 | 20650 | 1161 |
| 343 | 20231121 | 131800 | 8438123900 | 20650 | 20650 | 20700 | 20650 | 595 |
| 344 | 20231121 | 131700 | 8425830200 | 20650 | 20650 | 20700 | 20650 | 624 |
| 345 | 20231121 | 131600 | 8412925050 | 20650 | 20650 | 20650 | 20650 | 233 |
| 346 | 20231121 | 131500 | 8408113600 | 20650 | 20650 | 20700 | 20650 | 1797 |
| 347 | 20231121 | 131400 | 8371003550 | 20650 | 20650 | 20650 | 20600 | 486 |
| 348 | 20231121 | 131300 | 8360975900 | 20650 | 20600 | 20650 | 20600 | 437 |
| 349 | 20231121 | 131200 | 8351962500 | 20600 | 20700 | 20700 | 20600 | 1211 |
| 350 | 20231121 | 131100 | 8326960150 | 20650 | 20700 | 20700 | 20650 | 545 |
| 351 | 20231121 | 131000 | 8315689850 | 20700 | 20650 | 20700 | 20650 | 905 |
| 352 | 20231121 | 130900 | 8296974000 | 20650 | 20650 | 20700 | 20600 | 1316 |
| 353 | 20231121 | 130800 | 8269800200 | 20600 | 20600 | 20650 | 20550 | 962 |
| 354 | 20231121 | 130700 | 8249982750 | 20650 | 20500 | 20650 | 20500 | 410 |
| 355 | 20231121 | 130600 | 8241544950 | 20550 | 20550 | 20550 | 20500 | 286 |
| 356 | 20231121 | 130500 | 8235680900 | 20500 | 20450 | 20550 | 20450 | 3084 |
| 357 | 20231121 | 130400 | 8172467500 | 20450 | 20500 | 20500 | 20450 | 376 |
| 358 | 20231121 | 130300 | 8164770150 | 20500 | 20450 | 20550 | 20450 | 521 |
| 359 | 20231121 | 130200 | 8154085700 | 20500 | 20500 | 20550 | 20450 | 760 |
| 360 | 20231121 | 130100 | 8138509000 | 20500 | 20450 | 20500 | 20450 | 240 |
| 361 | 20231121 | 130000 | 8133599600 | 20450 | 20450 | 20500 | 20400 | 427 |
| 362 | 20231121 | 125900 | 8124882850 | 20450 | 20450 | 20500 | 20450 | 403 |
| 363 | 20231121 | 125800 | 8116637950 | 20450 | 20450 | 20500 | 20450 | 228 |
| 364 | 20231121 | 125700 | 8111975100 | 20450 | 20500 | 20500 | 20450 | 231 |
| 365 | 20231121 | 125600 | 8107250900 | 20500 | 20500 | 20500 | 20450 | 314 |
| 366 | 20231121 | 125500 | 8100824500 | 20450 | 20450 | 20500 | 20450 | 351 |
| 367 | 20231121 | 125400 | 8093642450 | 20450 | 20500 | 20550 | 20450 | 336 |
| 368 | 20231121 | 125300 | 8086755250 | 20550 | 20450 | 20550 | 20450 | 1095 |
| 369 | 20231121 | 125200 | 8064307950 | 20450 | 20450 | 20500 | 20450 | 389 |
| 370 | 20231121 | 125100 | 8056352650 | 20450 | 20500 | 20500 | 20450 | 1455 |
| 371 | 20231121 | 125000 | 8026589450 | 20500 | 20450 | 20500 | 20450 | 720 |
| 372 | 20231121 | 124900 | 8011856000 | 20500 | 20500 | 20500 | 20450 | 340 |
| 373 | 20231121 | 124800 | 8004898850 | 20450 | 20500 | 20500 | 20450 | 1966 |
| 374 | 20231121 | 124700 | 7964601600 | 20500 | 20500 | 20550 | 20500 | 280 |
| 375 | 20231121 | 124600 | 7958859650 | 20550 | 20500 | 20550 | 20500 | 79 |
| 376 | 20231121 | 124500 | 7957238600 | 20500 | 20500 | 20600 | 20500 | 362 |
| 377 | 20231121 | 124400 | 7949805000 | 20500 | 20500 | 20600 | 20500 | 1082 |
| 378 | 20231121 | 124300 | 7927546350 | 20500 | 20550 | 20550 | 20500 | 101 |
| 379 | 20231121 | 124200 | 7925473300 | 20550 | 20550 | 20550 | 20500 | 385 |
| 380 | 20231121 | 124100 | 7917561950 | 20550 | 20500 | 20600 | 20500 | 574 |
| 381 | 20231121 | 124000 | 7905765300 | 20550 | 20550 | 20550 | 20500 | 228 |
| 382 | 20231121 | 123900 | 7901091200 | 20500 | 20500 | 20500 | 20500 | 959 |
| 383 | 20231121 | 123800 | 7881431700 | 20550 | 20550 | 20550 | 20500 | 385 |
| 384 | 20231121 | 123700 | 7873530550 | 20550 | 20550 | 20600 | 20550 | 249 |
| 385 | 20231121 | 123600 | 7868413500 | 20550 | 20500 | 20550 | 20500 | 290 |
| 386 | 20231121 | 123500 | 7862457750 | 20500 | 20600 | 20600 | 20500 | 507 |
| 387 | 20231121 | 123400 | 7852037150 | 20550 | 20500 | 20550 | 20500 | 557 |
| 388 | 20231121 | 123300 | 7840599250 | 20550 | 20500 | 20550 | 20500 | 451 |
| 389 | 20231121 | 123200 | 7831352050 | 20500 | 20550 | 20550 | 20500 | 262 |
| 390 | 20231121 | 123100 | 7825979250 | 20550 | 20550 | 20550 | 20500 | 237 |
| 391 | 20231121 | 123000 | 7821117000 | 20550 | 20550 | 20550 | 20550 | 882 |
| 392 | 20231121 | 122900 | 7802991900 | 20550 | 20600 | 20600 | 20550 | 1120 |
| 393 | 20231121 | 122800 | 7779922250 | 20600 | 20600 | 20650 | 20600 | 219 |
| 394 | 20231121 | 122700 | 7775406800 | 20600 | 20600 | 20650 | 20600 | 171 |
| 395 | 20231121 | 122600 | 7771884150 | 20600 | 20650 | 20650 | 20600 | 289 |
| 396 | 20231121 | 122500 | 7765929500 | 20600 | 20600 | 20650 | 20600 | 162 |
| 397 | 20231121 | 122400 | 7762590300 | 20600 | 20600 | 20600 | 20600 | 234 |
| 398 | 20231121 | 122300 | 7757769900 | 20650 | 20650 | 20650 | 20600 | 1577 |
| 399 | 20231121 | 122200 | 7725209700 | 20600 | 20600 | 20650 | 20550 | 200 |
| 400 | 20231121 | 122100 | 7721088250 | 20600 | 20600 | 20600 | 20550 | 491 |
| 401 | 20231121 | 122000 | 7710979900 | 20550 | 20600 | 20600 | 20550 | 384 |
| 402 | 20231121 | 121900 | 7703085650 | 20600 | 20600 | 20600 | 20550 | 425 |
| 403 | 20231121 | 121800 | 7694335700 | 20550 | 20600 | 20600 | 20550 | 429 |
| 404 | 20231121 | 121700 | 7685503900 | 20550 | 20600 | 20600 | 20550 | 157 |
| 405 | 20231121 | 121600 | 7682275200 | 20600 | 20600 | 20600 | 20550 | 344 |
| 406 | 20231121 | 121500 | 7675195900 | 20600 | 20550 | 20600 | 20550 | 145 |
| 407 | 20231121 | 121400 | 7672215200 | 20550 | 20550 | 20550 | 20500 | 659 |
| 408 | 20231121 | 121300 | 7658677600 | 20500 | 20500 | 20550 | 20500 | 176 |
| 409 | 20231121 | 121200 | 7655066300 | 20500 | 20500 | 20550 | 20500 | 591 |
| 410 | 20231121 | 121100 | 7642928450 | 20500 | 20500 | 20500 | 20500 | 145 |
| 411 | 20231121 | 121000 | 7639955950 | 20550 | 20500 | 20550 | 20500 | 1083 |
| 412 | 20231121 | 120900 | 7617705850 | 20500 | 20550 | 20550 | 20500 | 927 |
| 413 | 20231121 | 120800 | 7598658500 | 20600 | 20600 | 20600 | 20600 | 53 |
| 414 | 20231121 | 120700 | 7597566700 | 20550 | 20600 | 20600 | 20550 | 198 |
| 415 | 20231121 | 120600 | 7593495800 | 20550 | 20550 | 20550 | 20550 | 498 |
| 416 | 20231121 | 120500 | 7583261900 | 20550 | 20550 | 20600 | 20550 | 215 |
| 417 | 20231121 | 120400 | 7578842600 | 20550 | 20550 | 20600 | 20550 | 186 |
| 418 | 20231121 | 120300 | 7575018350 | 20550 | 20550 | 20550 | 20500 | 264 |
| 419 | 20231121 | 120200 | 7569596400 | 20500 | 20550 | 20550 | 20500 | 590 |
| 420 | 20231121 | 120100 | 7557478200 | 20550 | 20600 | 20600 | 20550 | 485 |
| 421 | 20231121 | 120000 | 7547492050 | 20550 | 20550 | 20600 | 20550 | 149 |
| 422 | 20231121 | 115900 | 7544429150 | 20550 | 20550 | 20600 | 20550 | 357 |
| 423 | 20231121 | 115800 | 7537081100 | 20550 | 20600 | 20600 | 20550 | 149 |
| 424 | 20231121 | 115700 | 7534017200 | 20600 | 20550 | 20600 | 20500 | 419 |
| 425 | 20231121 | 115600 | 7525407900 | 20550 | 20550 | 20550 | 20550 | 97 |
| 426 | 20231121 | 115500 | 7523414550 | 20550 | 20600 | 20600 | 20550 | 231 |
| 427 | 20231121 | 115400 | 7518664400 | 20550 | 20550 | 20550 | 20550 | 409 |
| 428 | 20231121 | 115300 | 7510259450 | 20550 | 20550 | 20550 | 20550 | 409 |
| 429 | 20231121 | 115200 | 7501854500 | 20600 | 20550 | 20600 | 20550 | 178 |
| 430 | 20231121 | 115100 | 7498195050 | 20550 | 20500 | 20600 | 20500 | 324 |
| 431 | 20231121 | 115000 | 7491546950 | 20550 | 20450 | 20550 | 20450 | 228 |
| 432 | 20231121 | 114900 | 7486868950 | 20450 | 20500 | 20500 | 20450 | 51 |
| 433 | 20231121 | 114800 | 7485825800 | 20500 | 20500 | 20550 | 20450 | 348 |
| 434 | 20231121 | 114700 | 7478700050 | 20500 | 20500 | 20550 | 20450 | 142 |
| 435 | 20231121 | 114600 | 7475790000 | 20450 | 20500 | 20500 | 20450 | 304 |
| 436 | 20231121 | 114500 | 7469562850 | 20500 | 20450 | 20550 | 20450 | 2659 |
| 437 | 20231121 | 114400 | 7415033650 | 20450 | 20450 | 20450 | 20450 | 102 |
| 438 | 20231121 | 114300 | 7412947750 | 20500 | 20450 | 20500 | 20450 | 114 |
| 439 | 20231121 | 114200 | 7410616250 | 20500 | 20400 | 20500 | 20400 | 192 |
| 440 | 20231121 | 114100 | 7406689050 | 20400 | 20450 | 20450 | 20400 | 146 |
| 441 | 20231121 | 114000 | 7403708200 | 20450 | 20500 | 20500 | 20400 | 349 |
| 442 | 20231121 | 113900 | 7396572550 | 20450 | 20500 | 20500 | 20400 | 1469 |
| 443 | 20231121 | 113800 | 7366527350 | 20500 | 20500 | 20500 | 20500 | 826 |
| 444 | 20231121 | 113700 | 7349594350 | 20500 | 20450 | 20500 | 20450 | 99 |
| 445 | 20231121 | 113600 | 7347569750 | 20500 | 20500 | 20500 | 20450 | 412 |
| 446 | 20231121 | 113500 | 7339128750 | 20500 | 20500 | 20500 | 20500 | 215 |
| 447 | 20231121 | 113400 | 7334721250 | 20500 | 20450 | 20500 | 20450 | 404 |
| 448 | 20231121 | 113300 | 7326445400 | 20450 | 20500 | 20500 | 20400 | 277 |
| 449 | 20231121 | 113200 | 7320777200 | 20550 | 20600 | 20600 | 20300 | 5802 |
| 450 | 20231121 | 113100 | 7202153900 | 20600 | 20550 | 20600 | 20550 | 181 |
| 451 | 20231121 | 113000 | 7198427800 | 20550 | 20550 | 20600 | 20550 | 308 |
| 452 | 20231121 | 112900 | 7192096400 | 20550 | 20600 | 20600 | 20550 | 299 |
| 453 | 20231121 | 112800 | 7185939500 | 20600 | 20600 | 20600 | 20550 | 185 |
| 454 | 20231121 | 112700 | 7182129150 | 20550 | 20500 | 20600 | 20500 | 921 |
| 455 | 20231121 | 112600 | 7163203250 | 20500 | 20500 | 20500 | 20500 | 67 |
| 456 | 20231121 | 112500 | 7161829750 | 20500 | 20500 | 20500 | 20500 | 279 |
| 457 | 20231121 | 112400 | 7156110250 | 20500 | 20500 | 20550 | 20500 | 513 |
| 458 | 20231121 | 112300 | 7145590800 | 20500 | 20500 | 20500 | 20500 | 520 |
| 459 | 20231121 | 112200 | 7134930800 | 20500 | 20500 | 20500 | 20500 | 37 |
| 460 | 20231121 | 112100 | 7134172300 | 20500 | 20500 | 20500 | 20450 | 266 |
| 461 | 20231121 | 112000 | 7128720350 | 20450 | 20450 | 20500 | 20450 | 58 |
| 462 | 20231121 | 111900 | 7127534000 | 20450 | 20500 | 20500 | 20450 | 176 |
| 463 | 20231121 | 111800 | 7123934550 | 20350 | 20600 | 20600 | 20350 | 7322 |
| 464 | 20231121 | 111700 | 6974367200 | 20550 | 20550 | 20600 | 20550 | 572 |
| 465 | 20231121 | 111600 | 6962584950 | 20600 | 20500 | 20600 | 20500 | 200 |
| 466 | 20231121 | 111500 | 6958478050 | 20500 | 20500 | 20550 | 20450 | 892 |
| 467 | 20231121 | 111400 | 6940195950 | 20550 | 20450 | 20550 | 20450 | 1124 |
| 468 | 20231121 | 111300 | 6917155050 | 20400 | 20500 | 20500 | 20400 | 23 |
| 469 | 20231121 | 111200 | 6916684850 | 20500 | 20500 | 20500 | 20400 | 2587 |
| 470 | 20231121 | 111100 | 6863740650 | 20500 | 20550 | 20550 | 20500 | 148 |
| 471 | 20231121 | 111000 | 6860700600 | 20550 | 20500 | 20550 | 20500 | 524 |
| 472 | 20231121 | 110900 | 6849951600 | 20500 | 20500 | 20550 | 20500 | 56 |
| 473 | 20231121 | 110800 | 6848802300 | 20550 | 20500 | 20550 | 20500 | 239 |
| 474 | 20231121 | 110700 | 6843900850 | 20500 | 20500 | 20500 | 20500 | 292 |
| 475 | 20231121 | 110600 | 6837914850 | 20500 | 20500 | 20500 | 20500 | 1420 |
| 476 | 20231121 | 110500 | 6808804850 | 20500 | 20550 | 20550 | 20500 | 136 |
| 477 | 20231121 | 110400 | 6806011650 | 20550 | 20600 | 20600 | 20550 | 374 |
| 478 | 20231121 | 110300 | 6798324600 | 20550 | 20550 | 20550 | 20550 | 16 |
| 479 | 20231121 | 110200 | 6797995800 | 20550 | 20600 | 20650 | 20550 | 2472 |
| 480 | 20231121 | 110100 | 6747071050 | 20600 | 20700 | 20700 | 20600 | 7946 |
| 481 | 20231121 | 110000 | 6582949700 | 20700 | 20650 | 20700 | 20600 | 1331 |
| 482 | 20231121 | 105900 | 6555439400 | 20600 | 20550 | 20650 | 20550 | 1590 |
| 483 | 20231121 | 105800 | 6522712350 | 20550 | 20500 | 20550 | 20500 | 277 |
| 484 | 20231121 | 105700 | 6517020650 | 20550 | 20550 | 20550 | 20450 | 1715 |
| 485 | 20231121 | 105600 | 6481864400 | 20500 | 20450 | 20500 | 20450 | 1197 |
| 486 | 20231121 | 105500 | 6457351600 | 20400 | 20400 | 20450 | 20400 | 315 |
| 487 | 20231121 | 105400 | 6450920500 | 20450 | 20450 | 20450 | 20400 | 874 |
| 488 | 20231121 | 105300 | 6433048750 | 20450 | 20400 | 20450 | 20350 | 174 |
| 489 | 20231121 | 105200 | 6429498650 | 20400 | 20350 | 20400 | 20350 | 1901 |
| 490 | 20231121 | 105100 | 6390775250 | 20300 | 20350 | 20350 | 20250 | 1472 |
| 491 | 20231121 | 105000 | 6360931400 | 20300 | 20350 | 20350 | 20300 | 191 |
| 492 | 20231121 | 104900 | 6357047700 | 20350 | 20300 | 20350 | 20250 | 385 |
| 493 | 20231121 | 104800 | 6349232350 | 20250 | 20350 | 20350 | 20250 | 1367 |
| 494 | 20231121 | 104700 | 6321482250 | 20350 | 20400 | 20400 | 20350 | 1602 |
| 495 | 20231121 | 104600 | 6288863750 | 20350 | 20350 | 20350 | 20300 | 203 |
| 496 | 20231121 | 104500 | 6284733350 | 20350 | 20300 | 20350 | 20300 | 42 |
| 497 | 20231121 | 104400 | 6283879450 | 20350 | 20350 | 20350 | 20300 | 428 |
| 498 | 20231121 | 104300 | 6275173350 | 20350 | 20250 | 20350 | 20250 | 98 |
| 499 | 20231121 | 104200 | 6273183650 | 20250 | 20300 | 20300 | 20250 | 208 |
| 500 | 20231121 | 104100 | 6268964550 | 20300 | 20350 | 20350 | 20250 | 1870 |
| 501 | 20231121 | 104000 | 6231003200 | 20350 | 20250 | 20350 | 20250 | 40 |
| 502 | 20231121 | 103900 | 6230192200 | 20250 | 20300 | 20300 | 20250 | 2015 |
| 503 | 20231121 | 103800 | 6189384550 | 20350 | 20300 | 20350 | 20250 | 2890 |
| 504 | 20231121 | 103700 | 6130679000 | 20300 | 20300 | 20300 | 20200 | 1558 |
| 505 | 20231121 | 103600 | 6099126500 | 20300 | 20250 | 20300 | 20250 | 471 |
| 506 | 20231121 | 103500 | 6089585050 | 20300 | 20300 | 20300 | 20250 | 104 |
| 507 | 20231121 | 103400 | 6087474550 | 20300 | 20300 | 20300 | 20300 | 887 |
| 508 | 20231121 | 103300 | 6069468450 | 20300 | 20200 | 20300 | 20200 | 251 |
| 509 | 20231121 | 103200 | 6064386300 | 20250 | 20150 | 20250 | 20150 | 436 |
| 510 | 20231121 | 103100 | 6055557600 | 20150 | 20300 | 20300 | 20150 | 1318 |
| 511 | 20231121 | 103000 | 6028906550 | 20300 | 20250 | 20300 | 20250 | 248 |
| 512 | 20231121 | 102900 | 6023882950 | 20250 | 20300 | 20300 | 20200 | 1969 |
| 513 | 20231121 | 102800 | 5984072450 | 20300 | 20250 | 20300 | 20200 | 605 |
| 514 | 20231121 | 102700 | 5971816400 | 20200 | 20200 | 20250 | 20150 | 235 |
| 515 | 20231121 | 102600 | 5967059400 | 20200 | 20200 | 20200 | 20200 | 380 |
| 516 | 20231121 | 102500 | 5959383400 | 20200 | 20200 | 20200 | 20200 | 131 |
| 517 | 20231121 | 102400 | 5956737200 | 20200 | 20150 | 20200 | 20150 | 215 |
| 518 | 20231121 | 102300 | 5952404250 | 20150 | 20250 | 20250 | 20150 | 1192 |
| 519 | 20231121 | 102200 | 5928348950 | 20200 | 20200 | 20250 | 20200 | 218 |
| 520 | 20231121 | 102100 | 5923943100 | 20200 | 20150 | 20200 | 20150 | 128 |
| 521 | 20231121 | 102000 | 5921358300 | 20150 | 20200 | 20250 | 20150 | 1047 |
| 522 | 20231121 | 101900 | 5900251300 | 20200 | 20300 | 20300 | 20150 | 1921 |
| 523 | 20231121 | 101800 | 5861455800 | 20200 | 20300 | 20300 | 20200 | 42 |
| 524 | 20231121 | 101700 | 5860604900 | 20300 | 20250 | 20300 | 20200 | 2440 |
| 525 | 20231121 | 101600 | 5811263800 | 20300 | 20250 | 20300 | 20200 | 536 |
| 526 | 20231121 | 101500 | 5800410350 | 20250 | 20350 | 20350 | 20200 | 5053 |
| 527 | 20231121 | 101400 | 5698103150 | 20350 | 20300 | 20350 | 20300 | 136 |
| 528 | 20231121 | 101300 | 5695339400 | 20300 | 20300 | 20350 | 20300 | 1004 |
| 529 | 20231121 | 101200 | 5674957350 | 20300 | 20250 | 20300 | 20250 | 1593 |
| 530 | 20231121 | 101100 | 5642655050 | 20250 | 20200 | 20250 | 20200 | 1534 |
| 531 | 20231121 | 101000 | 5611644550 | 20200 | 20100 | 20200 | 20100 | 579 |
| 532 | 20231121 | 100900 | 5599972000 | 20100 | 20050 | 20150 | 20050 | 1739 |
| 533 | 20231121 | 100800 | 5565081450 | 20050 | 20150 | 20150 | 20050 | 4274 |
| 534 | 20231121 | 100700 | 5479301100 | 20150 | 20200 | 20200 | 20150 | 1818 |
| 535 | 20231121 | 100600 | 5442658700 | 20200 | 20150 | 20250 | 20150 | 2826 |
| 536 | 20231121 | 100500 | 5385557300 | 20150 | 20200 | 20300 | 20150 | 2853 |
| 537 | 20231121 | 100400 | 5327884100 | 20200 | 20150 | 20250 | 20150 | 999 |
| 538 | 20231121 | 100300 | 5307708600 | 20150 | 20100 | 20200 | 20100 | 637 |
| 539 | 20231121 | 100200 | 5294879150 | 20100 | 20150 | 20150 | 20000 | 19977 |
| 540 | 20231121 | 100100 | 4894740500 | 20100 | 20200 | 20200 | 20100 | 5118 |
| 541 | 20231121 | 100000 | 4791806650 | 20250 | 20200 | 20250 | 20150 | 1140 |
| 542 | 20231121 | 095900 | 4768786550 | 20200 | 20250 | 20250 | 20200 | 385 |
| 543 | 20231121 | 095800 | 4760999500 | 20200 | 20250 | 20250 | 20200 | 161 |
| 544 | 20231121 | 095700 | 4757746800 | 20200 | 20300 | 20350 | 20200 | 920 |
| 545 | 20231121 | 095600 | 4739077750 | 20300 | 20350 | 20350 | 20300 | 1663 |
| 546 | 20231121 | 095500 | 4705288950 | 20350 | 20350 | 20350 | 20300 | 1234 |
| 547 | 20231121 | 095400 | 4680177250 | 20350 | 20300 | 20400 | 20250 | 2277 |
| 548 | 20231121 | 095300 | 4633935700 | 20300 | 20200 | 20300 | 20200 | 3337 |
| 549 | 20231121 | 095200 | 4566362050 | 20250 | 20100 | 20250 | 20100 | 1008 |
| 550 | 20231121 | 095100 | 4546017500 | 20100 | 20150 | 20200 | 20100 | 10711 |
| 551 | 20231121 | 095000 | 4330583050 | 20100 | 20150 | 20200 | 20100 | 4217 |
| 552 | 20231121 | 094900 | 4245607350 | 20200 | 20150 | 20200 | 20100 | 1060 |
| 553 | 20231121 | 094800 | 4224235250 | 20150 | 20150 | 20200 | 20100 | 2180 |
| 554 | 20231121 | 094700 | 4180317750 | 20150 | 20150 | 20200 | 20100 | 5784 |
| 555 | 20231121 | 094600 | 4063845900 | 20200 | 20150 | 20200 | 20100 | 1851 |
| 556 | 20231121 | 094500 | 4026615000 | 20100 | 20250 | 20300 | 20050 | 20996 |
| 557 | 20231121 | 094400 | 3603771350 | 20200 | 20200 | 20250 | 20150 | 3019 |
| 558 | 20231121 | 094300 | 3542846550 | 20200 | 20200 | 20250 | 20150 | 2373 |
| 559 | 20231121 | 094200 | 3494982750 | 20150 | 20250 | 20250 | 20150 | 15414 |
| 560 | 20231121 | 094100 | 3183734800 | 20250 | 20250 | 20250 | 20150 | 5758 |
| 561 | 20231121 | 094000 | 3067534550 | 20250 | 20250 | 20300 | 20200 | 4667 |
| 562 | 20231121 | 093900 | 2972972850 | 20300 | 20250 | 20300 | 20200 | 922 |
| 563 | 20231121 | 093800 | 2954327050 | 20200 | 20300 | 20300 | 20200 | 5555 |
| 564 | 20231121 | 093700 | 2841980100 | 20300 | 20250 | 20300 | 20250 | 1778 |
| 565 | 20231121 | 093600 | 2805973100 | 20250 | 20350 | 20400 | 20150 | 24165 |
| 566 | 20231121 | 093500 | 2316111750 | 20400 | 20400 | 20400 | 20350 | 3678 |
| 567 | 20231121 | 093400 | 2241106800 | 20400 | 20450 | 20450 | 20400 | 1472 |
| 568 | 20231121 | 093300 | 2211027000 | 20450 | 20450 | 20500 | 20400 | 2204 |
| 569 | 20231121 | 093200 | 2166003400 | 20450 | 20500 | 20550 | 20450 | 819 |
| 570 | 20231121 | 093100 | 2149228700 | 20500 | 20550 | 20550 | 20450 | 5181 |
| 571 | 20231121 | 093000 | 2043135050 | 20550 | 20500 | 20550 | 20500 | 607 |
| 572 | 20231121 | 092900 | 2030663800 | 20500 | 20400 | 20500 | 20400 | 1387 |
| 573 | 20231121 | 092800 | 2002297800 | 20400 | 20450 | 20500 | 20400 | 1130 |
| 574 | 20231121 | 092700 | 1979197450 | 20500 | 20500 | 20500 | 20450 | 253 |
| 575 | 20231121 | 092600 | 1974019700 | 20500 | 20400 | 20600 | 20400 | 3744 |
| 576 | 20231121 | 092500 | 1897483700 | 20450 | 20500 | 20500 | 20400 | 3792 |
| 577 | 20231121 | 092400 | 1820007550 | 20500 | 20500 | 20550 | 20500 | 2338 |
| 578 | 20231121 | 092300 | 1772024750 | 20500 | 20550 | 20550 | 20500 | 2524 |
| 579 | 20231121 | 092200 | 1720156950 | 20550 | 20550 | 20550 | 20550 | 821 |
| 580 | 20231121 | 092100 | 1703285400 | 20600 | 20650 | 20650 | 20600 | 1005 |
| 581 | 20231121 | 092000 | 1682581450 | 20650 | 20650 | 20650 | 20600 | 166 |
| 582 | 20231121 | 091900 | 1679153700 | 20650 | 20500 | 20650 | 20500 | 1635 |
| 583 | 20231121 | 091800 | 1645524000 | 20500 | 20550 | 20550 | 20450 | 3087 |
| 584 | 20231121 | 091700 | 1582261900 | 20550 | 20500 | 20550 | 20500 | 1015 |
| 585 | 20231121 | 091600 | 1561427250 | 20500 | 20600 | 20600 | 20500 | 1343 |
| 586 | 20231121 | 091500 | 1533824900 | 20600 | 20600 | 20600 | 20550 | 1347 |
| 587 | 20231121 | 091400 | 1506120600 | 20650 | 20600 | 20650 | 20550 | 1149 |
| 588 | 20231121 | 091300 | 1482456350 | 20550 | 20650 | 20750 | 20550 | 4426 |
| 589 | 20231121 | 091200 | 1391209700 | 20650 | 20750 | 20750 | 20650 | 453 |
| 590 | 20231121 | 091100 | 1381832150 | 20750 | 20650 | 20750 | 20600 | 763 |
| 591 | 20231121 | 091000 | 1366062450 | 20700 | 20600 | 20700 | 20600 | 2658 |
| 592 | 20231121 | 090900 | 1311154900 | 20550 | 20400 | 20550 | 20400 | 2442 |
| 593 | 20231121 | 090800 | 1261069600 | 20450 | 20350 | 20450 | 20150 | 6317 |
| 594 | 20231121 | 090700 | 1132605200 | 20350 | 20450 | 20500 | 20200 | 14755 |
| 595 | 20231121 | 090600 | 832389900 | 20500 | 20700 | 20750 | 20350 | 16254 |
| 596 | 20231121 | 090500 | 499639750 | 20700 | 20750 | 20750 | 20700 | 1885 |
| 597 | 20231121 | 090400 | 460567250 | 20750 | 20850 | 20850 | 20750 | 2054 |
| 598 | 20231121 | 090300 | 417824600 | 20850 | 20900 | 21000 | 20850 | 2232 |
| 599 | 20231121 | 090200 | 371083700 | 20900 | 20950 | 21000 | 20800 | 1461 |
| 600 | 20231121 | 090100 | 340617000 | 20850 | 21050 | 21100 | 20700 | 8764 |
| 601 | 20231121 | 090000 | 157303700 | 21050 | 21200 | 21200 | 21050 | 7432 |