33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 8630 |
| 3 | 20231120 | 190500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20231120 | 190400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20231120 | 190300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20231120 | 190200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20231120 | 190100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20231120 | 190000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20231120 | 185900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20231120 | 185800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20231120 | 185700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20231120 | 185600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20231120 | 185500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20231120 | 185400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20231120 | 185300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20231120 | 185200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20231120 | 185100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20231120 | 185000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20231120 | 184900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20231120 | 184800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20231120 | 184700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20231120 | 184600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20231120 | 184500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20231120 | 184400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20231120 | 184300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20231120 | 184200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20231120 | 184100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20231120 | 184000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20231120 | 183900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20231120 | 183800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20231120 | 183700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20231120 | 183600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 8630 |
| 33 | 20231120 | 183500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20231120 | 183400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20231120 | 183300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20231120 | 183200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20231120 | 183100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20231120 | 183000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20231120 | 182900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20231120 | 182800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20231120 | 182700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20231120 | 182600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20231120 | 182500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20231120 | 182400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20231120 | 182300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20231120 | 182200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20231120 | 182100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20231120 | 182000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20231120 | 181900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20231120 | 181800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20231120 | 181700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20231120 | 181600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20231120 | 181500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20231120 | 181400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20231120 | 181300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20231120 | 181200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20231120 | 181100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20231120 | 181000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20231120 | 180900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20231120 | 180800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20231120 | 180700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20231120 | 180600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 8630 |
| 63 | 20231120 | 180500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20231120 | 180400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20231120 | 180300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20231120 | 180200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20231120 | 180100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20231120 | 180000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20231120 | 175900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20231120 | 175800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20231120 | 175700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20231120 | 175600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20231120 | 175500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20231120 | 175400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20231120 | 175300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20231120 | 175200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20231120 | 175100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20231120 | 175000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20231120 | 174900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20231120 | 174800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20231120 | 174700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20231120 | 174600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20231120 | 174500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20231120 | 174400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20231120 | 174300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20231120 | 174200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20231120 | 174100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20231120 | 174000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20231120 | 173900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20231120 | 173800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20231120 | 173700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20231120 | 173600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 8630 |
| 93 | 20231120 | 173500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20231120 | 173400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20231120 | 173300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20231120 | 173200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20231120 | 173100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20231120 | 173000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20231120 | 172900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20231120 | 172800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20231120 | 172700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20231120 | 172600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20231120 | 172500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20231120 | 172400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20231120 | 172300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20231120 | 172200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20231120 | 172100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20231120 | 172000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20231120 | 171900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20231120 | 171800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20231120 | 171700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20231120 | 171600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20231120 | 171500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20231120 | 171400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20231120 | 171300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20231120 | 171200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20231120 | 171100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20231120 | 171000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20231120 | 170900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20231120 | 170800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20231120 | 170700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20231120 | 170600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 8630 |
| 123 | 20231120 | 170500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20231120 | 170400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20231120 | 170300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20231120 | 170200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20231120 | 170100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20231120 | 170000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20231120 | 165900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20231120 | 165800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20231120 | 165700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20231120 | 165600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20231120 | 165500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20231120 | 165400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20231120 | 165300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20231120 | 165200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20231120 | 165100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20231120 | 165000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20231120 | 164900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20231120 | 164800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20231120 | 164700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20231120 | 164600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20231120 | 164500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20231120 | 164400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20231120 | 164300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20231120 | 164200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20231120 | 164100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20231120 | 164000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20231120 | 163900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20231120 | 163800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20231120 | 163700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20231120 | 163600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 8630 |
| 153 | 20231120 | 163500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20231120 | 163400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20231120 | 163300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20231120 | 163200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20231120 | 163100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20231120 | 163000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20231120 | 162900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20231120 | 162800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20231120 | 162700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20231120 | 162600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20231120 | 162500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20231120 | 162400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20231120 | 162300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20231120 | 162200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20231120 | 162100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20231120 | 162000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20231120 | 161900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20231120 | 161800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20231120 | 161700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20231120 | 161600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20231120 | 161500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20231120 | 161400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20231120 | 161300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20231120 | 161200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20231120 | 161100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20231120 | 161000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20231120 | 160900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20231120 | 160800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20231120 | 160700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20231120 | 160600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 8630 |
| 183 | 20231120 | 160500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20231120 | 160400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20231120 | 160300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20231120 | 160200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20231120 | 160100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20231120 | 160000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20231120 | 155900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20231120 | 155800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20231120 | 155700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20231120 | 155600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20231120 | 155500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20231120 | 155400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 195 | 20231120 | 155300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 196 | 20231120 | 155200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 197 | 20231120 | 155100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 198 | 20231120 | 155000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 199 | 20231120 | 154900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 200 | 20231120 | 154800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 201 | 20231120 | 154700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 202 | 20231120 | 154600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 203 | 20231120 | 154500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 204 | 20231120 | 154400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 205 | 20231120 | 154300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 206 | 20231120 | 154200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 207 | 20231120 | 154100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 208 | 20231120 | 154000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 209 | 20231120 | 153900 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 210 | 20231120 | 153800 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 211 | 20231120 | 153700 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 212 | 20231120 | 153600 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 8630 |
| 213 | 20231120 | 153500 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 214 | 20231120 | 153400 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 215 | 20231120 | 153300 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 216 | 20231120 | 153200 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 217 | 20231120 | 153100 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 218 | 20231120 | 153000 | 17515823650 | 29150 | 29150 | 29150 | 29150 | 8630 |
| 219 | 20231120 | 152900 | 17264259150 | 29150 | 29150 | 29150 | 29150 | 0 |
| 220 | 20231120 | 152800 | 17264259150 | 29150 | 29150 | 29150 | 29150 | 0 |
| 221 | 20231120 | 152700 | 17264259150 | 29150 | 29150 | 29150 | 29150 | 0 |
| 222 | 20231120 | 152600 | 17264259150 | 29150 | 29150 | 29150 | 29150 | 0 |
| 223 | 20231120 | 152500 | 17264259150 | 29150 | 29150 | 29150 | 29150 | 0 |
| 224 | 20231120 | 152400 | 17264259150 | 29150 | 29150 | 29150 | 29150 | 0 |
| 225 | 20231120 | 152300 | 17264259150 | 29150 | 29150 | 29150 | 29150 | 0 |
| 226 | 20231120 | 152200 | 17264259150 | 29150 | 29150 | 29150 | 29150 | 0 |
| 227 | 20231120 | 152100 | 17264259150 | 29150 | 29150 | 29150 | 29150 | 0 |
| 228 | 20231120 | 152000 | 17264259150 | 29150 | 29150 | 29150 | 29150 | 0 |
| 229 | 20231120 | 151900 | 17264259150 | 29150 | 29150 | 29200 | 29100 | 4953 |
| 230 | 20231120 | 151800 | 17119841350 | 29100 | 29100 | 29150 | 29050 | 1343 |
| 231 | 20231120 | 151700 | 17080744000 | 29050 | 29100 | 29100 | 29050 | 1316 |
| 232 | 20231120 | 151600 | 17042459100 | 29100 | 29050 | 29100 | 29050 | 832 |
| 233 | 20231120 | 151500 | 17018261450 | 29100 | 29100 | 29100 | 29050 | 796 |
| 234 | 20231120 | 151400 | 16995107150 | 29100 | 29100 | 29100 | 29050 | 1486 |
| 235 | 20231120 | 151300 | 16951897500 | 29100 | 29050 | 29100 | 29050 | 1060 |
| 236 | 20231120 | 151200 | 16921067100 | 29100 | 29100 | 29100 | 29000 | 734 |
| 237 | 20231120 | 151100 | 16899727450 | 29000 | 29050 | 29100 | 29000 | 887 |
| 238 | 20231120 | 151000 | 16873971250 | 29050 | 29000 | 29050 | 28950 | 1031 |
| 239 | 20231120 | 150900 | 16844050800 | 29000 | 29050 | 29100 | 28950 | 1499 |
| 240 | 20231120 | 150800 | 16800569950 | 28950 | 28950 | 29100 | 28950 | 872 |
| 241 | 20231120 | 150700 | 16775267450 | 28950 | 29000 | 29050 | 28950 | 822 |
| 242 | 20231120 | 150600 | 16751416050 | 29000 | 29050 | 29050 | 29000 | 1027 |
| 243 | 20231120 | 150500 | 16721607650 | 29000 | 29000 | 29050 | 28900 | 731 |
| 244 | 20231120 | 150400 | 16700436550 | 28900 | 28900 | 29000 | 28900 | 1282 |
| 245 | 20231120 | 150300 | 16663347200 | 28950 | 28950 | 28950 | 28900 | 2355 |
| 246 | 20231120 | 150200 | 16595235800 | 28900 | 28900 | 28950 | 28900 | 749 |
| 247 | 20231120 | 150100 | 16573578550 | 28900 | 28900 | 28950 | 28900 | 3319 |
| 248 | 20231120 | 150000 | 16477655450 | 28900 | 28950 | 28950 | 28900 | 629 |
| 249 | 20231120 | 145900 | 16459463350 | 28950 | 28950 | 29000 | 28950 | 362 |
| 250 | 20231120 | 145800 | 16448981750 | 28950 | 28950 | 29000 | 28950 | 639 |
| 251 | 20231120 | 145700 | 16430473650 | 28950 | 28950 | 29000 | 28950 | 387 |
| 252 | 20231120 | 145600 | 16419268200 | 28950 | 28950 | 29000 | 28900 | 579 |
| 253 | 20231120 | 145500 | 16402512300 | 28950 | 29000 | 29050 | 28950 | 646 |
| 254 | 20231120 | 145400 | 16383784900 | 29000 | 29000 | 29000 | 28950 | 970 |
| 255 | 20231120 | 145300 | 16355701350 | 28950 | 29000 | 29000 | 28950 | 486 |
| 256 | 20231120 | 145200 | 16341620350 | 29000 | 29000 | 29050 | 29000 | 1097 |
| 257 | 20231120 | 145100 | 16309801300 | 29000 | 29000 | 29050 | 29000 | 461 |
| 258 | 20231120 | 145000 | 16296423800 | 29050 | 29050 | 29050 | 29000 | 563 |
| 259 | 20231120 | 144900 | 16280091300 | 29050 | 29000 | 29050 | 29000 | 406 |
| 260 | 20231120 | 144800 | 16268317050 | 29050 | 29000 | 29050 | 29000 | 461 |
| 261 | 20231120 | 144700 | 16254946450 | 29000 | 29050 | 29100 | 29000 | 534 |
| 262 | 20231120 | 144600 | 16239434100 | 29050 | 29050 | 29100 | 29000 | 557 |
| 263 | 20231120 | 144500 | 16223263400 | 29000 | 29000 | 29050 | 29000 | 516 |
| 264 | 20231120 | 144400 | 16208292650 | 29000 | 28950 | 29050 | 28900 | 5778 |
| 265 | 20231120 | 144300 | 16040888800 | 28950 | 28950 | 28950 | 28900 | 133 |
| 266 | 20231120 | 144200 | 16037043800 | 28900 | 28900 | 28900 | 28900 | 92 |
| 267 | 20231120 | 144100 | 16034385000 | 28900 | 29000 | 29000 | 28900 | 1369 |
| 268 | 20231120 | 144000 | 15994755150 | 29000 | 28950 | 29000 | 28950 | 369 |
| 269 | 20231120 | 143900 | 15984069550 | 29000 | 28950 | 29000 | 28950 | 402 |
| 270 | 20231120 | 143800 | 15972422200 | 29000 | 28900 | 29000 | 28900 | 260 |
| 271 | 20231120 | 143700 | 15964896150 | 28950 | 28950 | 28950 | 28900 | 554 |
| 272 | 20231120 | 143600 | 15948858700 | 28950 | 28950 | 28950 | 28900 | 1168 |
| 273 | 20231120 | 143500 | 15915063350 | 28900 | 28900 | 28950 | 28900 | 1197 |
| 274 | 20231120 | 143400 | 15880428250 | 28950 | 28950 | 28950 | 28900 | 453 |
| 275 | 20231120 | 143300 | 15867323500 | 28950 | 28950 | 28950 | 28900 | 507 |
| 276 | 20231120 | 143200 | 15852648600 | 28950 | 28950 | 28950 | 28900 | 1079 |
| 277 | 20231120 | 143100 | 15821453700 | 28950 | 28950 | 28950 | 28900 | 413 |
| 278 | 20231120 | 143000 | 15809509250 | 28900 | 28950 | 29000 | 28900 | 805 |
| 279 | 20231120 | 142900 | 15786206000 | 28950 | 28950 | 28950 | 28950 | 502 |
| 280 | 20231120 | 142800 | 15771673100 | 28950 | 28950 | 29000 | 28950 | 283 |
| 281 | 20231120 | 142700 | 15763479300 | 29000 | 28950 | 29000 | 28950 | 1208 |
| 282 | 20231120 | 142600 | 15728502900 | 28950 | 28950 | 29000 | 28950 | 424 |
| 283 | 20231120 | 142500 | 15716225900 | 29000 | 28950 | 29000 | 28950 | 501 |
| 284 | 20231120 | 142400 | 15701721250 | 28950 | 29050 | 29050 | 28950 | 1046 |
| 285 | 20231120 | 142300 | 15671411800 | 29050 | 29000 | 29050 | 29000 | 4171 |
| 286 | 20231120 | 142200 | 15550451750 | 29050 | 29050 | 29100 | 29000 | 2477 |
| 287 | 20231120 | 142100 | 15478504600 | 29050 | 29050 | 29100 | 29050 | 398 |
| 288 | 20231120 | 142000 | 15466941750 | 29050 | 29100 | 29100 | 29050 | 184 |
| 289 | 20231120 | 141900 | 15461595300 | 29100 | 29050 | 29100 | 29050 | 539 |
| 290 | 20231120 | 141800 | 15445925100 | 29100 | 29100 | 29100 | 29050 | 559 |
| 291 | 20231120 | 141700 | 15429676250 | 29050 | 29050 | 29100 | 29050 | 447 |
| 292 | 20231120 | 141600 | 15416689950 | 29050 | 29100 | 29150 | 29050 | 766 |
| 293 | 20231120 | 141500 | 15394399600 | 29100 | 29100 | 29150 | 29100 | 987 |
| 294 | 20231120 | 141400 | 15365671900 | 29100 | 29100 | 29100 | 29100 | 566 |
| 295 | 20231120 | 141300 | 15349201300 | 29100 | 29150 | 29150 | 29100 | 575 |
| 296 | 20231120 | 141200 | 15332463550 | 29150 | 29150 | 29150 | 29150 | 920 |
| 297 | 20231120 | 141100 | 15305645550 | 29200 | 29150 | 29200 | 29150 | 765 |
| 298 | 20231120 | 141000 | 15283325200 | 29150 | 29150 | 29200 | 29150 | 1741 |
| 299 | 20231120 | 140900 | 15232573050 | 29150 | 29200 | 29200 | 29150 | 118 |
| 300 | 20231120 | 140800 | 15229132050 | 29200 | 29200 | 29200 | 29150 | 101 |
| 301 | 20231120 | 140700 | 15226185250 | 29150 | 29200 | 29200 | 29150 | 619 |
| 302 | 20231120 | 140600 | 15208120200 | 29200 | 29250 | 29250 | 29150 | 1386 |
| 303 | 20231120 | 140500 | 15167653200 | 29200 | 29200 | 29200 | 29200 | 789 |
| 304 | 20231120 | 140400 | 15144614400 | 29200 | 29250 | 29250 | 29200 | 489 |
| 305 | 20231120 | 140300 | 15130323750 | 29250 | 29200 | 29250 | 29200 | 510 |
| 306 | 20231120 | 140200 | 15115410350 | 29250 | 29300 | 29300 | 29250 | 587 |
| 307 | 20231120 | 140100 | 15098227800 | 29300 | 29250 | 29300 | 29200 | 1983 |
| 308 | 20231120 | 140000 | 15040222050 | 29200 | 29200 | 29250 | 29200 | 603 |
| 309 | 20231120 | 135900 | 15022595000 | 29200 | 29100 | 29200 | 29100 | 2853 |
| 310 | 20231120 | 135800 | 14939377500 | 29100 | 29150 | 29150 | 29100 | 405 |
| 311 | 20231120 | 135700 | 14927583000 | 29150 | 29100 | 29150 | 29100 | 213 |
| 312 | 20231120 | 135600 | 14921378900 | 29100 | 29100 | 29150 | 29100 | 120 |
| 313 | 20231120 | 135500 | 14917883800 | 29100 | 29100 | 29150 | 29050 | 988 |
| 314 | 20231120 | 135400 | 14889134550 | 29100 | 29050 | 29100 | 29050 | 930 |
| 315 | 20231120 | 135300 | 14862073950 | 29100 | 29100 | 29100 | 29050 | 452 |
| 316 | 20231120 | 135200 | 14848935200 | 29050 | 29050 | 29100 | 29050 | 253 |
| 317 | 20231120 | 135100 | 14841585450 | 29050 | 29050 | 29050 | 29050 | 65 |
| 318 | 20231120 | 135000 | 14839697200 | 29050 | 29100 | 29100 | 29050 | 169 |
| 319 | 20231120 | 134900 | 14834785550 | 29100 | 29050 | 29100 | 29050 | 375 |
| 320 | 20231120 | 134800 | 14823873750 | 29050 | 29000 | 29100 | 29000 | 466 |
| 321 | 20231120 | 134700 | 14810335550 | 29050 | 29000 | 29050 | 29000 | 416 |
| 322 | 20231120 | 134600 | 14798257900 | 29000 | 29050 | 29050 | 29000 | 875 |
| 323 | 20231120 | 134500 | 14772847750 | 29050 | 29050 | 29050 | 29000 | 771 |
| 324 | 20231120 | 134400 | 14750462200 | 29050 | 29050 | 29100 | 29050 | 234 |
| 325 | 20231120 | 134300 | 14743663500 | 29050 | 29050 | 29100 | 29050 | 907 |
| 326 | 20231120 | 134200 | 14717299050 | 29050 | 29050 | 29050 | 29000 | 206 |
| 327 | 20231120 | 134100 | 14711324950 | 29050 | 28950 | 29050 | 28950 | 1660 |
| 328 | 20231120 | 134000 | 14663192650 | 28950 | 28950 | 28950 | 28900 | 885 |
| 329 | 20231120 | 133900 | 14637583600 | 28950 | 28900 | 28950 | 28900 | 302 |
| 330 | 20231120 | 133800 | 14628854500 | 28900 | 28900 | 29000 | 28900 | 442 |
| 331 | 20231120 | 133700 | 14616067950 | 28900 | 28950 | 29000 | 28900 | 1387 |
| 332 | 20231120 | 133600 | 14575918150 | 28950 | 29000 | 29000 | 28950 | 266 |
| 333 | 20231120 | 133500 | 14568217400 | 28950 | 29000 | 29000 | 28950 | 454 |
| 334 | 20231120 | 133400 | 14555064250 | 29000 | 29000 | 29000 | 28950 | 123 |
| 335 | 20231120 | 133300 | 14551500850 | 28950 | 29000 | 29000 | 28950 | 191 |
| 336 | 20231120 | 133200 | 14545970000 | 28950 | 28950 | 29000 | 28950 | 139 |
| 337 | 20231120 | 133100 | 14541943850 | 28950 | 29000 | 29000 | 28950 | 210 |
| 338 | 20231120 | 133000 | 14535861200 | 29000 | 28950 | 29000 | 28950 | 277 |
| 339 | 20231120 | 132900 | 14527835400 | 28950 | 29000 | 29000 | 28950 | 306 |
| 340 | 20231120 | 132800 | 14518972050 | 29000 | 29000 | 29000 | 28950 | 672 |
| 341 | 20231120 | 132700 | 14499491600 | 29000 | 29000 | 29100 | 28950 | 466 |
| 342 | 20231120 | 132600 | 14485957750 | 29000 | 28850 | 29000 | 28850 | 964 |
| 343 | 20231120 | 132500 | 14458037800 | 28950 | 28850 | 28950 | 28850 | 3489 |
| 344 | 20231120 | 132400 | 14357221450 | 28850 | 28850 | 28900 | 28850 | 74 |
| 345 | 20231120 | 132300 | 14355085600 | 28850 | 28850 | 28900 | 28850 | 257 |
| 346 | 20231120 | 132200 | 14347670550 | 28900 | 28850 | 28900 | 28850 | 134 |
| 347 | 20231120 | 132100 | 14343803500 | 28850 | 28850 | 28850 | 28800 | 2157 |
| 348 | 20231120 | 132000 | 14281656250 | 28850 | 28800 | 28850 | 28800 | 964 |
| 349 | 20231120 | 131900 | 14253846500 | 28850 | 28800 | 28850 | 28800 | 882 |
| 350 | 20231120 | 131800 | 14228412600 | 28800 | 28800 | 28850 | 28800 | 614 |
| 351 | 20231120 | 131700 | 14210716150 | 28800 | 28850 | 28850 | 28800 | 273 |
| 352 | 20231120 | 131600 | 14202850700 | 28850 | 28850 | 28850 | 28800 | 542 |
| 353 | 20231120 | 131500 | 14187226600 | 28850 | 28800 | 28850 | 28800 | 726 |
| 354 | 20231120 | 131400 | 14166314200 | 28800 | 28850 | 28850 | 28800 | 341 |
| 355 | 20231120 | 131300 | 14156491950 | 28850 | 28800 | 28850 | 28800 | 561 |
| 356 | 20231120 | 131200 | 14140315300 | 28800 | 28800 | 28850 | 28800 | 473 |
| 357 | 20231120 | 131100 | 14126687600 | 28850 | 28800 | 28850 | 28800 | 519 |
| 358 | 20231120 | 131000 | 14111727950 | 28800 | 28800 | 28850 | 28800 | 144 |
| 359 | 20231120 | 130900 | 14107580700 | 28800 | 28850 | 28850 | 28800 | 808 |
| 360 | 20231120 | 130800 | 14084284700 | 28900 | 28850 | 28900 | 28850 | 386 |
| 361 | 20231120 | 130700 | 14073144450 | 28850 | 28850 | 28900 | 28850 | 422 |
| 362 | 20231120 | 130600 | 14060966800 | 28850 | 28850 | 28900 | 28850 | 678 |
| 363 | 20231120 | 130500 | 14041405350 | 28850 | 28850 | 28900 | 28850 | 615 |
| 364 | 20231120 | 130400 | 14023648600 | 28850 | 28900 | 28950 | 28850 | 589 |
| 365 | 20231120 | 130300 | 14006625300 | 28900 | 28900 | 28950 | 28900 | 710 |
| 366 | 20231120 | 130200 | 13986106250 | 28950 | 28900 | 28950 | 28900 | 176 |
| 367 | 20231120 | 130100 | 13981015400 | 28950 | 28900 | 28950 | 28900 | 251 |
| 368 | 20231120 | 130000 | 13973761150 | 28900 | 28950 | 28950 | 28900 | 274 |
| 369 | 20231120 | 125900 | 13965842250 | 28950 | 28900 | 28950 | 28900 | 1615 |
| 370 | 20231120 | 125800 | 13919106350 | 28950 | 28900 | 28950 | 28900 | 1573 |
| 371 | 20231120 | 125700 | 13873644550 | 28900 | 28900 | 28950 | 28900 | 279 |
| 372 | 20231120 | 125600 | 13865580500 | 28900 | 28950 | 28950 | 28900 | 408 |
| 373 | 20231120 | 125500 | 13853786600 | 28900 | 28900 | 28950 | 28900 | 680 |
| 374 | 20231120 | 125400 | 13834129100 | 28950 | 28950 | 29000 | 28900 | 638 |
| 375 | 20231120 | 125300 | 13815654700 | 28950 | 28950 | 29000 | 28950 | 251 |
| 376 | 20231120 | 125200 | 13808387300 | 28950 | 28950 | 28950 | 28950 | 243 |
| 377 | 20231120 | 125100 | 13801352450 | 28950 | 29050 | 29050 | 28950 | 180 |
| 378 | 20231120 | 125000 | 13796131500 | 29000 | 29100 | 29100 | 28950 | 239 |
| 379 | 20231120 | 124900 | 13789192200 | 29100 | 28950 | 29100 | 28950 | 1756 |
| 380 | 20231120 | 124800 | 13738218750 | 29000 | 28950 | 29000 | 28950 | 297 |
| 381 | 20231120 | 124700 | 13729619650 | 28950 | 28950 | 28950 | 28900 | 456 |
| 382 | 20231120 | 124600 | 13716422500 | 28950 | 29000 | 29000 | 28900 | 779 |
| 383 | 20231120 | 124500 | 13693866050 | 28950 | 28950 | 28950 | 28900 | 1454 |
| 384 | 20231120 | 124400 | 13651800000 | 29000 | 28950 | 29000 | 28950 | 912 |
| 385 | 20231120 | 124300 | 13625394550 | 28950 | 28950 | 29000 | 28950 | 504 |
| 386 | 20231120 | 124200 | 13610792600 | 28950 | 29000 | 29000 | 28950 | 846 |
| 387 | 20231120 | 124100 | 13586279250 | 29000 | 29050 | 29050 | 29000 | 302 |
| 388 | 20231120 | 124000 | 13577521200 | 29000 | 29000 | 29000 | 28950 | 1802 |
| 389 | 20231120 | 123900 | 13525269550 | 29000 | 28950 | 29000 | 28950 | 902 |
| 390 | 20231120 | 123800 | 13499155750 | 28950 | 28950 | 29000 | 28950 | 757 |
| 391 | 20231120 | 123700 | 13477240350 | 28950 | 28950 | 29000 | 28950 | 491 |
| 392 | 20231120 | 123600 | 13463019800 | 28950 | 28950 | 28950 | 28950 | 343 |
| 393 | 20231120 | 123500 | 13453089950 | 29000 | 29000 | 29000 | 28950 | 576 |
| 394 | 20231120 | 123400 | 13436397850 | 29000 | 29000 | 29000 | 29000 | 302 |
| 395 | 20231120 | 123300 | 13427639850 | 29000 | 29000 | 29050 | 29000 | 388 |
| 396 | 20231120 | 123200 | 13416386850 | 29000 | 29000 | 29050 | 29000 | 353 |
| 397 | 20231120 | 123100 | 13406138600 | 29000 | 29000 | 29050 | 28950 | 436 |
| 398 | 20231120 | 123000 | 13393499050 | 29000 | 29000 | 29050 | 29000 | 347 |
| 399 | 20231120 | 122900 | 13383435900 | 29000 | 29050 | 29050 | 29000 | 169 |
| 400 | 20231120 | 122800 | 13378533300 | 29050 | 29000 | 29050 | 29000 | 117 |
| 401 | 20231120 | 122700 | 13375139150 | 29000 | 29000 | 29050 | 28950 | 1132 |
| 402 | 20231120 | 122600 | 13342314400 | 28950 | 28950 | 29000 | 28950 | 498 |
| 403 | 20231120 | 122500 | 13327894800 | 29000 | 28950 | 29000 | 28950 | 935 |
| 404 | 20231120 | 122400 | 13300805750 | 29000 | 28950 | 29000 | 28950 | 559 |
| 405 | 20231120 | 122300 | 13284621300 | 28950 | 28950 | 29000 | 28950 | 512 |
| 406 | 20231120 | 122200 | 13269798850 | 29000 | 29000 | 29000 | 28950 | 159 |
| 407 | 20231120 | 122100 | 13265191350 | 29000 | 29000 | 29050 | 29000 | 1493 |
| 408 | 20231120 | 122000 | 13221883250 | 29050 | 29000 | 29050 | 29000 | 1839 |
| 409 | 20231120 | 121900 | 13168551000 | 29000 | 29000 | 29050 | 29000 | 554 |
| 410 | 20231120 | 121800 | 13152482150 | 29000 | 29050 | 29050 | 29000 | 583 |
| 411 | 20231120 | 121700 | 13135573900 | 29000 | 29000 | 29000 | 29000 | 2482 |
| 412 | 20231120 | 121600 | 13063595900 | 29000 | 29000 | 29050 | 29000 | 397 |
| 413 | 20231120 | 121500 | 13052080250 | 29000 | 29000 | 29050 | 29000 | 884 |
| 414 | 20231120 | 121400 | 13026442350 | 29000 | 29100 | 29100 | 29000 | 1207 |
| 415 | 20231120 | 121300 | 12991428600 | 29050 | 29050 | 29100 | 29050 | 428 |
| 416 | 20231120 | 121200 | 12978994200 | 29050 | 29050 | 29100 | 29050 | 338 |
| 417 | 20231120 | 121100 | 12969165100 | 29050 | 29050 | 29150 | 29050 | 398 |
| 418 | 20231120 | 121000 | 12957598350 | 29050 | 29050 | 29150 | 29050 | 483 |
| 419 | 20231120 | 120900 | 12943555600 | 29050 | 29100 | 29100 | 29050 | 323 |
| 420 | 20231120 | 120800 | 12934157850 | 29050 | 29050 | 29100 | 29050 | 190 |
| 421 | 20231120 | 120700 | 12928636850 | 29050 | 29100 | 29100 | 29050 | 243 |
| 422 | 20231120 | 120600 | 12921566000 | 29100 | 29050 | 29100 | 29050 | 1703 |
| 423 | 20231120 | 120500 | 12872047050 | 29050 | 29050 | 29100 | 29050 | 331 |
| 424 | 20231120 | 120400 | 12862430950 | 29100 | 29100 | 29100 | 29050 | 223 |
| 425 | 20231120 | 120300 | 12855951250 | 29050 | 29100 | 29100 | 29050 | 270 |
| 426 | 20231120 | 120200 | 12848097550 | 29100 | 29100 | 29100 | 29050 | 710 |
| 427 | 20231120 | 120100 | 12827440700 | 29150 | 29150 | 29150 | 29150 | 339 |
| 428 | 20231120 | 120000 | 12817558850 | 29150 | 29200 | 29200 | 29100 | 180 |
| 429 | 20231120 | 115900 | 12812310700 | 29150 | 29150 | 29150 | 29100 | 1334 |
| 430 | 20231120 | 115800 | 12773432400 | 29100 | 29100 | 29150 | 29100 | 154 |
| 431 | 20231120 | 115700 | 12768949600 | 29100 | 29100 | 29150 | 29100 | 181 |
| 432 | 20231120 | 115600 | 12763682350 | 29100 | 29100 | 29100 | 29100 | 115 |
| 433 | 20231120 | 115500 | 12760335850 | 29100 | 29100 | 29150 | 29100 | 561 |
| 434 | 20231120 | 115400 | 12743992250 | 29150 | 29150 | 29150 | 29100 | 339 |
| 435 | 20231120 | 115300 | 12734113500 | 29100 | 29100 | 29150 | 29100 | 407 |
| 436 | 20231120 | 115200 | 12722263800 | 29100 | 29100 | 29150 | 29100 | 342 |
| 437 | 20231120 | 115100 | 12712306450 | 29150 | 29200 | 29200 | 29100 | 472 |
| 438 | 20231120 | 115000 | 12698550450 | 29200 | 29150 | 29200 | 29150 | 283 |
| 439 | 20231120 | 114900 | 12690295700 | 29150 | 29150 | 29200 | 29150 | 424 |
| 440 | 20231120 | 114800 | 12677925150 | 29150 | 29150 | 29200 | 29100 | 772 |
| 441 | 20231120 | 114700 | 12655416850 | 29150 | 29100 | 29150 | 29100 | 527 |
| 442 | 20231120 | 114600 | 12640061950 | 29150 | 29100 | 29200 | 29100 | 718 |
| 443 | 20231120 | 114500 | 12619133950 | 29100 | 29150 | 29150 | 29100 | 616 |
| 444 | 20231120 | 114400 | 12601192900 | 29150 | 29150 | 29200 | 29150 | 578 |
| 445 | 20231120 | 114300 | 12584343250 | 29150 | 29150 | 29150 | 29150 | 422 |
| 446 | 20231120 | 114200 | 12572041950 | 29150 | 29200 | 29200 | 29150 | 560 |
| 447 | 20231120 | 114100 | 12555716750 | 29150 | 29200 | 29200 | 29150 | 626 |
| 448 | 20231120 | 114000 | 12537442550 | 29200 | 29150 | 29200 | 29150 | 498 |
| 449 | 20231120 | 113900 | 12522915450 | 29150 | 29200 | 29200 | 29150 | 457 |
| 450 | 20231120 | 113800 | 12509583100 | 29200 | 29200 | 29200 | 29150 | 837 |
| 451 | 20231120 | 113700 | 12485157150 | 29200 | 29200 | 29200 | 29150 | 829 |
| 452 | 20231120 | 113600 | 12460964400 | 29200 | 29200 | 29200 | 29150 | 494 |
| 453 | 20231120 | 113500 | 12446547550 | 29150 | 29150 | 29200 | 29150 | 454 |
| 454 | 20231120 | 113400 | 12433313200 | 29150 | 29200 | 29200 | 29150 | 315 |
| 455 | 20231120 | 113300 | 12424128600 | 29200 | 29200 | 29200 | 29150 | 557 |
| 456 | 20231120 | 113200 | 12407874450 | 29200 | 29100 | 29200 | 29100 | 867 |
| 457 | 20231120 | 113100 | 12382623200 | 29100 | 29150 | 29150 | 29100 | 793 |
| 458 | 20231120 | 113000 | 12359515250 | 29150 | 29150 | 29150 | 29150 | 316 |
| 459 | 20231120 | 112900 | 12350303850 | 29200 | 29150 | 29200 | 29150 | 1089 |
| 460 | 20231120 | 112800 | 12318529150 | 29200 | 29150 | 29200 | 29150 | 586 |
| 461 | 20231120 | 112700 | 12301425500 | 29150 | 29050 | 29200 | 29000 | 3127 |
| 462 | 20231120 | 112600 | 12210310600 | 29050 | 29050 | 29100 | 29000 | 1197 |
| 463 | 20231120 | 112500 | 12175541850 | 29050 | 28900 | 29050 | 28900 | 1567 |
| 464 | 20231120 | 112400 | 12130135300 | 28900 | 28850 | 28900 | 28850 | 763 |
| 465 | 20231120 | 112300 | 12108100400 | 28900 | 28900 | 28900 | 28850 | 566 |
| 466 | 20231120 | 112200 | 12091759750 | 28850 | 28900 | 28950 | 28850 | 2109 |
| 467 | 20231120 | 112100 | 12030833100 | 28900 | 28900 | 28950 | 28900 | 688 |
| 468 | 20231120 | 112000 | 12010934850 | 28900 | 28950 | 28950 | 28900 | 390 |
| 469 | 20231120 | 111900 | 11999649950 | 28900 | 29000 | 29000 | 28900 | 752 |
| 470 | 20231120 | 111800 | 11977877500 | 28950 | 29000 | 29000 | 28950 | 915 |
| 471 | 20231120 | 111700 | 11951365350 | 29000 | 29000 | 29000 | 28950 | 597 |
| 472 | 20231120 | 111600 | 11934064050 | 28950 | 29000 | 29000 | 28950 | 658 |
| 473 | 20231120 | 111500 | 11914995000 | 29000 | 29000 | 29000 | 28950 | 796 |
| 474 | 20231120 | 111400 | 11891913750 | 29000 | 29000 | 29050 | 28950 | 364 |
| 475 | 20231120 | 111300 | 11881359850 | 29000 | 29000 | 29000 | 28950 | 2744 |
| 476 | 20231120 | 111200 | 11801844950 | 29000 | 28950 | 29000 | 28950 | 938 |
| 477 | 20231120 | 111100 | 11774680350 | 28950 | 28900 | 29000 | 28900 | 754 |
| 478 | 20231120 | 111000 | 11752848000 | 28950 | 28950 | 28950 | 28900 | 791 |
| 479 | 20231120 | 110900 | 11729963700 | 28950 | 29000 | 29000 | 28900 | 845 |
| 480 | 20231120 | 110800 | 11705509250 | 28950 | 29000 | 29050 | 28950 | 2415 |
| 481 | 20231120 | 110700 | 11635474750 | 29000 | 29000 | 29050 | 29000 | 612 |
| 482 | 20231120 | 110600 | 11617717750 | 29050 | 29100 | 29100 | 29000 | 2576 |
| 483 | 20231120 | 110500 | 11542888750 | 29100 | 29100 | 29150 | 29050 | 1713 |
| 484 | 20231120 | 110400 | 11493035000 | 29100 | 29050 | 29100 | 29000 | 1932 |
| 485 | 20231120 | 110300 | 11436872300 | 29050 | 29000 | 29050 | 29000 | 1245 |
| 486 | 20231120 | 110200 | 11400719000 | 29000 | 28950 | 29050 | 28950 | 2719 |
| 487 | 20231120 | 110100 | 11321920250 | 29000 | 28950 | 29000 | 28950 | 1366 |
| 488 | 20231120 | 110000 | 11282323150 | 29000 | 28950 | 29000 | 28950 | 587 |
| 489 | 20231120 | 105900 | 11265315150 | 29000 | 28900 | 29000 | 28900 | 1676 |
| 490 | 20231120 | 105800 | 11216793100 | 28900 | 28900 | 28900 | 28850 | 1202 |
| 491 | 20231120 | 105700 | 11182059400 | 28900 | 28850 | 28900 | 28850 | 626 |
| 492 | 20231120 | 105600 | 11163982250 | 28850 | 28900 | 28900 | 28850 | 803 |
| 493 | 20231120 | 105500 | 11140802700 | 28900 | 28850 | 28900 | 28850 | 835 |
| 494 | 20231120 | 105400 | 11116678200 | 28850 | 28800 | 28850 | 28750 | 557 |
| 495 | 20231120 | 105300 | 11100627250 | 28800 | 28700 | 28850 | 28650 | 2469 |
| 496 | 20231120 | 105200 | 11029582200 | 28700 | 28650 | 28700 | 28650 | 499 |
| 497 | 20231120 | 105100 | 11015274350 | 28650 | 28650 | 28650 | 28600 | 998 |
| 498 | 20231120 | 105000 | 10986701350 | 28650 | 28700 | 28700 | 28600 | 502 |
| 499 | 20231120 | 104900 | 10972325500 | 28700 | 28700 | 28750 | 28650 | 1017 |
| 500 | 20231120 | 104800 | 10943159850 | 28700 | 28700 | 28750 | 28650 | 1230 |
| 501 | 20231120 | 104700 | 10907881150 | 28700 | 28750 | 28750 | 28700 | 749 |
| 502 | 20231120 | 104600 | 10886379450 | 28750 | 28700 | 28750 | 28700 | 289 |
| 503 | 20231120 | 104500 | 10878084050 | 28750 | 28750 | 28800 | 28700 | 942 |
| 504 | 20231120 | 104400 | 10851007650 | 28750 | 28800 | 28800 | 28700 | 2393 |
| 505 | 20231120 | 104300 | 10782262850 | 28800 | 28850 | 28900 | 28750 | 4227 |
| 506 | 20231120 | 104200 | 10660416500 | 28900 | 28900 | 28900 | 28850 | 3424 |
| 507 | 20231120 | 104100 | 10561581050 | 28900 | 28950 | 28950 | 28900 | 638 |
| 508 | 20231120 | 104000 | 10543132150 | 28900 | 29000 | 29000 | 28900 | 3235 |
| 509 | 20231120 | 103900 | 10449519250 | 28950 | 28850 | 29000 | 28850 | 4872 |
| 510 | 20231120 | 103800 | 10308617900 | 28850 | 28800 | 28900 | 28750 | 2937 |
| 511 | 20231120 | 103700 | 10223911850 | 28750 | 28800 | 28800 | 28750 | 2056 |
| 512 | 20231120 | 103600 | 10164724750 | 28800 | 28750 | 28800 | 28750 | 1478 |
| 513 | 20231120 | 103500 | 10122224100 | 28800 | 28800 | 28850 | 28750 | 1236 |
| 514 | 20231120 | 103400 | 10086632350 | 28800 | 28800 | 28800 | 28750 | 1647 |
| 515 | 20231120 | 103300 | 10039205900 | 28750 | 28750 | 28800 | 28750 | 695 |
| 516 | 20231120 | 103200 | 10019221000 | 28750 | 28750 | 28750 | 28700 | 848 |
| 517 | 20231120 | 103100 | 9994843900 | 28750 | 28700 | 28750 | 28650 | 1501 |
| 518 | 20231120 | 103000 | 9951761200 | 28700 | 28650 | 28700 | 28650 | 249 |
| 519 | 20231120 | 102900 | 9944620850 | 28650 | 28650 | 28750 | 28650 | 1672 |
| 520 | 20231120 | 102800 | 9896589450 | 28700 | 28650 | 28700 | 28650 | 1956 |
| 521 | 20231120 | 102700 | 9840485400 | 28600 | 28450 | 28600 | 28450 | 2045 |
| 522 | 20231120 | 102600 | 9782126850 | 28450 | 28550 | 28550 | 28450 | 399 |
| 523 | 20231120 | 102500 | 9770754450 | 28500 | 28500 | 28550 | 28500 | 778 |
| 524 | 20231120 | 102400 | 9748578050 | 28550 | 28600 | 28600 | 28550 | 796 |
| 525 | 20231120 | 102300 | 9725844550 | 28550 | 28450 | 28550 | 28450 | 988 |
| 526 | 20231120 | 102200 | 9697663450 | 28500 | 28450 | 28550 | 28450 | 303 |
| 527 | 20231120 | 102100 | 9689035250 | 28450 | 28600 | 28600 | 28450 | 3755 |
| 528 | 20231120 | 102000 | 9581867250 | 28600 | 28550 | 28600 | 28500 | 704 |
| 529 | 20231120 | 101900 | 9561756350 | 28550 | 28550 | 28550 | 28500 | 696 |
| 530 | 20231120 | 101800 | 9541896000 | 28550 | 28600 | 28600 | 28500 | 337 |
| 531 | 20231120 | 101700 | 9532273250 | 28600 | 28650 | 28650 | 28550 | 754 |
| 532 | 20231120 | 101600 | 9510708150 | 28600 | 28550 | 28650 | 28550 | 361 |
| 533 | 20231120 | 101500 | 9500379150 | 28550 | 28550 | 28550 | 28450 | 1678 |
| 534 | 20231120 | 101400 | 9452496000 | 28550 | 28600 | 28650 | 28500 | 1694 |
| 535 | 20231120 | 101300 | 9404132900 | 28600 | 28750 | 28750 | 28600 | 3941 |
| 536 | 20231120 | 101200 | 9291208400 | 28700 | 28700 | 28850 | 28700 | 4027 |
| 537 | 20231120 | 101100 | 9175424350 | 28700 | 28600 | 28750 | 28550 | 2771 |
| 538 | 20231120 | 101000 | 9096013100 | 28600 | 28450 | 28600 | 28450 | 1567 |
| 539 | 20231120 | 100900 | 9051373550 | 28500 | 28500 | 28500 | 28400 | 1173 |
| 540 | 20231120 | 100800 | 9017977550 | 28450 | 28400 | 28500 | 28350 | 1429 |
| 541 | 20231120 | 100700 | 8977349050 | 28350 | 28400 | 28400 | 28350 | 1224 |
| 542 | 20231120 | 100600 | 8942614300 | 28400 | 28350 | 28400 | 28350 | 927 |
| 543 | 20231120 | 100500 | 8916304800 | 28400 | 28450 | 28500 | 28350 | 2656 |
| 544 | 20231120 | 100400 | 8840789850 | 28450 | 28600 | 28600 | 28350 | 5737 |
| 545 | 20231120 | 100300 | 8677129250 | 28600 | 28350 | 28600 | 28300 | 3778 |
| 546 | 20231120 | 100200 | 8569641050 | 28350 | 28250 | 28350 | 28250 | 2294 |
| 547 | 20231120 | 100100 | 8504731100 | 28250 | 28100 | 28250 | 28050 | 1982 |
| 548 | 20231120 | 100000 | 8448864150 | 28050 | 28000 | 28100 | 27950 | 2516 |
| 549 | 20231120 | 095900 | 8378345800 | 28000 | 27900 | 28000 | 27900 | 973 |
| 550 | 20231120 | 095800 | 8351157900 | 27900 | 27900 | 27950 | 27850 | 2428 |
| 551 | 20231120 | 095700 | 8283347900 | 27900 | 28050 | 28050 | 27850 | 5814 |
| 552 | 20231120 | 095600 | 8120953950 | 28050 | 28050 | 28100 | 28000 | 2678 |
| 553 | 20231120 | 095500 | 8045825200 | 28000 | 27950 | 28100 | 27900 | 4779 |
| 554 | 20231120 | 095400 | 7912103000 | 28000 | 27950 | 28000 | 27900 | 2682 |
| 555 | 20231120 | 095300 | 7837128350 | 27950 | 27900 | 27950 | 27850 | 2734 |
| 556 | 20231120 | 095200 | 7760806350 | 27850 | 27900 | 27950 | 27750 | 12147 |
| 557 | 20231120 | 095100 | 7423076300 | 27900 | 27650 | 27900 | 27650 | 2185 |
| 558 | 20231120 | 095000 | 7362383050 | 27700 | 28000 | 28000 | 27600 | 22900 |
| 559 | 20231120 | 094900 | 6726090750 | 28000 | 28150 | 28150 | 28000 | 32830 |
| 560 | 20231120 | 094800 | 5806077150 | 28100 | 28150 | 28200 | 28050 | 9507 |
| 561 | 20231120 | 094700 | 5538929000 | 28150 | 28200 | 28200 | 28150 | 3665 |
| 562 | 20231120 | 094600 | 5435715750 | 28150 | 28200 | 28200 | 28100 | 2902 |
| 563 | 20231120 | 094500 | 5354079500 | 28150 | 28250 | 28300 | 28150 | 5662 |
| 564 | 20231120 | 094400 | 5194373850 | 28250 | 28250 | 28350 | 28250 | 2563 |
| 565 | 20231120 | 094300 | 5121913550 | 28300 | 28350 | 28350 | 28250 | 4243 |
| 566 | 20231120 | 094200 | 5001897800 | 28350 | 28350 | 28350 | 28300 | 3096 |
| 567 | 20231120 | 094100 | 4914232450 | 28300 | 28350 | 28350 | 28300 | 1345 |
| 568 | 20231120 | 094000 | 4876124650 | 28300 | 28400 | 28400 | 28300 | 2082 |
| 569 | 20231120 | 093900 | 4817090300 | 28400 | 28400 | 28400 | 28350 | 2811 |
| 570 | 20231120 | 093800 | 4737336450 | 28350 | 28400 | 28400 | 28350 | 1820 |
| 571 | 20231120 | 093700 | 4685682450 | 28500 | 28350 | 28500 | 28350 | 2708 |
| 572 | 20231120 | 093600 | 4608784500 | 28300 | 28400 | 28400 | 28300 | 3429 |
| 573 | 20231120 | 093500 | 4511507550 | 28350 | 28300 | 28350 | 28300 | 3051 |
| 574 | 20231120 | 093400 | 4425069000 | 28350 | 28300 | 28350 | 28300 | 5170 |
| 575 | 20231120 | 093300 | 4278621450 | 28300 | 28300 | 28400 | 28300 | 6417 |
| 576 | 20231120 | 093200 | 4096825050 | 28300 | 28350 | 28450 | 28250 | 8871 |
| 577 | 20231120 | 093100 | 3845446600 | 28400 | 28550 | 28600 | 28300 | 17904 |
| 578 | 20231120 | 093000 | 3336236300 | 28600 | 28700 | 28700 | 28550 | 5099 |
| 579 | 20231120 | 092900 | 3190247750 | 28700 | 28650 | 28750 | 28650 | 4527 |
| 580 | 20231120 | 092800 | 3060347350 | 28650 | 28750 | 28750 | 28650 | 4980 |
| 581 | 20231120 | 092700 | 2917464950 | 28750 | 28850 | 28900 | 28750 | 7261 |
| 582 | 20231120 | 092600 | 2708360650 | 28850 | 29050 | 29050 | 28850 | 5079 |
| 583 | 20231120 | 092500 | 2561287550 | 29000 | 29100 | 29150 | 29000 | 8058 |
| 584 | 20231120 | 092400 | 2327102400 | 29100 | 29050 | 29100 | 29000 | 2104 |
| 585 | 20231120 | 092300 | 2265975750 | 29050 | 29100 | 29100 | 29000 | 6559 |
| 586 | 20231120 | 092200 | 2075451300 | 29100 | 29150 | 29200 | 29100 | 3953 |
| 587 | 20231120 | 092100 | 1960371500 | 29150 | 29250 | 29250 | 29150 | 5413 |
| 588 | 20231120 | 092000 | 1802471300 | 29250 | 29250 | 29300 | 29200 | 1438 |
| 589 | 20231120 | 091900 | 1760446300 | 29250 | 29250 | 29250 | 29200 | 719 |
| 590 | 20231120 | 091800 | 1739441800 | 29200 | 29250 | 29300 | 29200 | 1590 |
| 591 | 20231120 | 091700 | 1692973700 | 29250 | 29250 | 29300 | 29200 | 2665 |
| 592 | 20231120 | 091600 | 1615125650 | 29200 | 29400 | 29400 | 29200 | 2624 |
| 593 | 20231120 | 091500 | 1538286000 | 29400 | 29250 | 29500 | 29200 | 4283 |
| 594 | 20231120 | 091400 | 1412760450 | 29200 | 29400 | 29400 | 29200 | 6432 |
| 595 | 20231120 | 091300 | 1224316300 | 29400 | 29450 | 29450 | 29350 | 2224 |
| 596 | 20231120 | 091200 | 1158957550 | 29450 | 29400 | 29450 | 29350 | 1552 |
| 597 | 20231120 | 091100 | 1113318700 | 29400 | 29200 | 29450 | 29150 | 3749 |
| 598 | 20231120 | 091000 | 1003466800 | 29200 | 29300 | 29300 | 29150 | 3088 |
| 599 | 20231120 | 090900 | 913286250 | 29250 | 29450 | 29500 | 29200 | 2666 |
| 600 | 20231120 | 090800 | 835123800 | 29500 | 29700 | 29700 | 29450 | 5526 |
| 601 | 20231120 | 090700 | 671942150 | 29700 | 29600 | 29700 | 29550 | 2291 |
| 602 | 20231120 | 090600 | 604147750 | 29600 | 29700 | 29700 | 29600 | 2304 |
| 603 | 20231120 | 090500 | 535834750 | 29700 | 29750 | 29900 | 29700 | 1357 |
| 604 | 20231120 | 090400 | 495511250 | 29750 | 29900 | 30000 | 29650 | 3070 |
| 605 | 20231120 | 090300 | 404057350 | 29950 | 30000 | 30000 | 29750 | 1520 |
| 606 | 20231120 | 090200 | 358624850 | 30050 | 29700 | 30050 | 29500 | 5182 |
| 607 | 20231120 | 090100 | 204460800 | 29550 | 29800 | 29850 | 29550 | 3492 |
| 608 | 20231120 | 090000 | 100860300 | 29850 | 29700 | 29900 | 29700 | 3088 |