33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 9147 |
| 3 | 20231122 | 190500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20231122 | 190400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20231122 | 190300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20231122 | 190200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20231122 | 190100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20231122 | 190000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20231122 | 185900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20231122 | 185800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20231122 | 185700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20231122 | 185600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20231122 | 185500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20231122 | 185400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20231122 | 185300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20231122 | 185200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20231122 | 185100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20231122 | 185000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20231122 | 184900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20231122 | 184800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20231122 | 184700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20231122 | 184600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20231122 | 184500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20231122 | 184400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20231122 | 184300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20231122 | 184200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20231122 | 184100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20231122 | 184000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20231122 | 183900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20231122 | 183800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20231122 | 183700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20231122 | 183600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 9147 |
| 33 | 20231122 | 183500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20231122 | 183400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20231122 | 183300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20231122 | 183200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20231122 | 183100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20231122 | 183000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20231122 | 182900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20231122 | 182800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20231122 | 182700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20231122 | 182600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20231122 | 182500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20231122 | 182400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20231122 | 182300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20231122 | 182200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20231122 | 182100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20231122 | 182000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20231122 | 181900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20231122 | 181800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20231122 | 181700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20231122 | 181600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20231122 | 181500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20231122 | 181400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20231122 | 181300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20231122 | 181200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20231122 | 181100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20231122 | 181000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20231122 | 180900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20231122 | 180800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20231122 | 180700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20231122 | 180600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 9147 |
| 63 | 20231122 | 180500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20231122 | 180400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20231122 | 180300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20231122 | 180200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20231122 | 180100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20231122 | 180000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20231122 | 175900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20231122 | 175800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20231122 | 175700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20231122 | 175600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20231122 | 175500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20231122 | 175400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20231122 | 175300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20231122 | 175200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20231122 | 175100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20231122 | 175000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20231122 | 174900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20231122 | 174800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20231122 | 174700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20231122 | 174600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20231122 | 174500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20231122 | 174400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20231122 | 174300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20231122 | 174200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20231122 | 174100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20231122 | 174000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20231122 | 173900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20231122 | 173800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20231122 | 173700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20231122 | 173600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 9147 |
| 93 | 20231122 | 173500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20231122 | 173400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20231122 | 173300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20231122 | 173200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20231122 | 173100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20231122 | 173000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20231122 | 172900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20231122 | 172800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20231122 | 172700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20231122 | 172600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20231122 | 172500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20231122 | 172400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20231122 | 172300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20231122 | 172200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20231122 | 172100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20231122 | 172000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20231122 | 171900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20231122 | 171800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20231122 | 171700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20231122 | 171600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20231122 | 171500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20231122 | 171400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20231122 | 171300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20231122 | 171200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20231122 | 171100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20231122 | 171000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20231122 | 170900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20231122 | 170800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20231122 | 170700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20231122 | 170600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 9147 |
| 123 | 20231122 | 170500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20231122 | 170400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20231122 | 170300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20231122 | 170200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20231122 | 170100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20231122 | 170000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20231122 | 165900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20231122 | 165800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20231122 | 165700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20231122 | 165600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20231122 | 165500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20231122 | 165400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20231122 | 165300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20231122 | 165200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20231122 | 165100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20231122 | 165000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20231122 | 164900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20231122 | 164800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20231122 | 164700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20231122 | 164600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20231122 | 164500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20231122 | 164400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20231122 | 164300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20231122 | 164200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20231122 | 164100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20231122 | 164000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20231122 | 163900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20231122 | 163800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20231122 | 163700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20231122 | 163600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 9147 |
| 153 | 20231122 | 163500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20231122 | 163400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20231122 | 163300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20231122 | 163200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20231122 | 163100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20231122 | 163000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20231122 | 162900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20231122 | 162800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20231122 | 162700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20231122 | 162600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20231122 | 162500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20231122 | 162400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20231122 | 162300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20231122 | 162200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20231122 | 162100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20231122 | 162000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20231122 | 161900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20231122 | 161800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20231122 | 161700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20231122 | 161600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20231122 | 161500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20231122 | 161400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20231122 | 161300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20231122 | 161200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20231122 | 161100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20231122 | 161000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20231122 | 160900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20231122 | 160800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20231122 | 160700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20231122 | 160600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 9147 |
| 183 | 20231122 | 160500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20231122 | 160400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20231122 | 160300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20231122 | 160200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20231122 | 160100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20231122 | 160000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20231122 | 155900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20231122 | 155800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20231122 | 155700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20231122 | 155600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20231122 | 155500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20231122 | 155400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20231122 | 155300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20231122 | 155200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20231122 | 155100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20231122 | 155000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20231122 | 154900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20231122 | 154800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20231122 | 154700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20231122 | 154600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20231122 | 154500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20231122 | 154400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20231122 | 154300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20231122 | 154200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20231122 | 154100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20231122 | 154000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20231122 | 153900 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20231122 | 153800 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20231122 | 153700 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20231122 | 153600 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 9147 |
| 213 | 20231122 | 153500 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 214 | 20231122 | 153400 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 215 | 20231122 | 153300 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 216 | 20231122 | 153200 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 217 | 20231122 | 153100 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 218 | 20231122 | 153000 | 11460109350 | 28550 | 28550 | 28550 | 28550 | 9147 |
| 219 | 20231122 | 152900 | 11198962500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 220 | 20231122 | 152800 | 11198962500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 221 | 20231122 | 152700 | 11198962500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 222 | 20231122 | 152600 | 11198962500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 223 | 20231122 | 152500 | 11198962500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 224 | 20231122 | 152400 | 11198962500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 225 | 20231122 | 152300 | 11198962500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 226 | 20231122 | 152200 | 11198962500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 227 | 20231122 | 152100 | 11198962500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 228 | 20231122 | 152000 | 11198962500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 229 | 20231122 | 151900 | 11198962500 | 28600 | 28600 | 28650 | 28550 | 2138 |
| 230 | 20231122 | 151800 | 11137814650 | 28600 | 28650 | 28650 | 28600 | 329 |
| 231 | 20231122 | 151700 | 11128398300 | 28600 | 28600 | 28650 | 28550 | 176 |
| 232 | 20231122 | 151600 | 11123362900 | 28550 | 28550 | 28600 | 28550 | 99 |
| 233 | 20231122 | 151500 | 11120534850 | 28550 | 28600 | 28600 | 28550 | 727 |
| 234 | 20231122 | 151400 | 11099743050 | 28600 | 28550 | 28600 | 28550 | 592 |
| 235 | 20231122 | 151300 | 11082813600 | 28550 | 28600 | 28600 | 28550 | 164 |
| 236 | 20231122 | 151200 | 11078125800 | 28600 | 28550 | 28600 | 28550 | 141 |
| 237 | 20231122 | 151100 | 11074096750 | 28600 | 28550 | 28600 | 28550 | 79 |
| 238 | 20231122 | 151000 | 11071840500 | 28600 | 28600 | 28600 | 28550 | 63 |
| 239 | 20231122 | 150900 | 11070038850 | 28550 | 28600 | 28600 | 28550 | 1246 |
| 240 | 20231122 | 150800 | 11034404050 | 28600 | 28600 | 28650 | 28600 | 198 |
| 241 | 20231122 | 150700 | 11028740500 | 28600 | 28600 | 28650 | 28600 | 474 |
| 242 | 20231122 | 150600 | 11015164300 | 28600 | 28650 | 28650 | 28600 | 131 |
| 243 | 20231122 | 150500 | 11011415200 | 28600 | 28600 | 28650 | 28600 | 236 |
| 244 | 20231122 | 150400 | 11004660600 | 28600 | 28550 | 28600 | 28550 | 346 |
| 245 | 20231122 | 150300 | 10994774700 | 28600 | 28600 | 28600 | 28550 | 188 |
| 246 | 20231122 | 150200 | 10989406750 | 28550 | 28600 | 28650 | 28550 | 1642 |
| 247 | 20231122 | 150100 | 10942445050 | 28650 | 28650 | 28650 | 28600 | 500 |
| 248 | 20231122 | 150000 | 10928134450 | 28650 | 28650 | 28650 | 28600 | 336 |
| 249 | 20231122 | 145900 | 10918517700 | 28600 | 28650 | 28650 | 28600 | 422 |
| 250 | 20231122 | 145800 | 10906440050 | 28650 | 28650 | 28650 | 28650 | 1067 |
| 251 | 20231122 | 145700 | 10875870500 | 28650 | 28700 | 28700 | 28650 | 500 |
| 252 | 20231122 | 145600 | 10861538400 | 28650 | 28700 | 28700 | 28650 | 1054 |
| 253 | 20231122 | 145500 | 10831302850 | 28750 | 28700 | 28750 | 28700 | 332 |
| 254 | 20231122 | 145400 | 10821765950 | 28700 | 28700 | 28750 | 28650 | 598 |
| 255 | 20231122 | 145300 | 10804591950 | 28700 | 28750 | 28750 | 28650 | 2277 |
| 256 | 20231122 | 145200 | 10739238300 | 28750 | 28700 | 28750 | 28650 | 657 |
| 257 | 20231122 | 145100 | 10720377350 | 28700 | 28700 | 28750 | 28700 | 1718 |
| 258 | 20231122 | 145000 | 10671063850 | 28750 | 28650 | 28750 | 28650 | 892 |
| 259 | 20231122 | 144900 | 10645468050 | 28650 | 28700 | 28700 | 28650 | 473 |
| 260 | 20231122 | 144800 | 10631900600 | 28700 | 28650 | 28700 | 28600 | 1204 |
| 261 | 20231122 | 144700 | 10597403550 | 28650 | 28650 | 28650 | 28600 | 548 |
| 262 | 20231122 | 144600 | 10581708200 | 28600 | 28700 | 28700 | 28600 | 449 |
| 263 | 20231122 | 144500 | 10568854050 | 28700 | 28650 | 28700 | 28600 | 539 |
| 264 | 20231122 | 144400 | 10553423500 | 28650 | 28650 | 28700 | 28600 | 1307 |
| 265 | 20231122 | 144300 | 10515982800 | 28650 | 28650 | 28650 | 28600 | 436 |
| 266 | 20231122 | 144200 | 10503503100 | 28600 | 28650 | 28650 | 28600 | 541 |
| 267 | 20231122 | 144100 | 10488019200 | 28600 | 28700 | 28700 | 28600 | 637 |
| 268 | 20231122 | 144000 | 10469763900 | 28650 | 28650 | 28700 | 28650 | 538 |
| 269 | 20231122 | 143900 | 10454343150 | 28700 | 28650 | 28700 | 28600 | 489 |
| 270 | 20231122 | 143800 | 10440328650 | 28650 | 28650 | 28650 | 28600 | 370 |
| 271 | 20231122 | 143700 | 10429732250 | 28650 | 28550 | 28650 | 28550 | 1622 |
| 272 | 20231122 | 143600 | 10383335150 | 28600 | 28700 | 28700 | 28550 | 2206 |
| 273 | 20231122 | 143500 | 10320201300 | 28650 | 28700 | 28700 | 28650 | 331 |
| 274 | 20231122 | 143400 | 10310705700 | 28700 | 28700 | 28700 | 28650 | 500 |
| 275 | 20231122 | 143300 | 10296372400 | 28650 | 28750 | 28750 | 28650 | 1259 |
| 276 | 20231122 | 143200 | 10260220100 | 28750 | 28800 | 28800 | 28750 | 330 |
| 277 | 20231122 | 143100 | 10250723600 | 28800 | 28750 | 28800 | 28700 | 1387 |
| 278 | 20231122 | 143000 | 10210846250 | 28750 | 28650 | 28750 | 28650 | 646 |
| 279 | 20231122 | 142900 | 10192307300 | 28650 | 28600 | 28700 | 28600 | 1184 |
| 280 | 20231122 | 142800 | 10158400200 | 28650 | 28600 | 28650 | 28550 | 236 |
| 281 | 20231122 | 142700 | 10151655900 | 28600 | 28600 | 28650 | 28550 | 896 |
| 282 | 20231122 | 142600 | 10126037350 | 28600 | 28650 | 28650 | 28600 | 379 |
| 283 | 20231122 | 142500 | 10115191850 | 28600 | 28750 | 28750 | 28600 | 2381 |
| 284 | 20231122 | 142400 | 10047022050 | 28700 | 28700 | 28750 | 28700 | 378 |
| 285 | 20231122 | 142300 | 10036167800 | 28700 | 28750 | 28750 | 28700 | 358 |
| 286 | 20231122 | 142200 | 10025889700 | 28750 | 28750 | 28800 | 28700 | 544 |
| 287 | 20231122 | 142100 | 10010246050 | 28750 | 28800 | 28800 | 28750 | 1129 |
| 288 | 20231122 | 142000 | 9977742100 | 28750 | 28800 | 28850 | 28750 | 810 |
| 289 | 20231122 | 141900 | 9954407650 | 28750 | 28800 | 28850 | 28750 | 1093 |
| 290 | 20231122 | 141800 | 9922919650 | 28800 | 28800 | 28850 | 28800 | 271 |
| 291 | 20231122 | 141700 | 9915111850 | 28850 | 28850 | 28900 | 28800 | 509 |
| 292 | 20231122 | 141600 | 9900425350 | 28900 | 28850 | 28900 | 28800 | 2277 |
| 293 | 20231122 | 141500 | 9834732000 | 28850 | 28800 | 28850 | 28800 | 652 |
| 294 | 20231122 | 141400 | 9815947750 | 28800 | 28700 | 28850 | 28700 | 3184 |
| 295 | 20231122 | 141300 | 9724299250 | 28700 | 28700 | 28750 | 28700 | 446 |
| 296 | 20231122 | 141200 | 9711492850 | 28700 | 28650 | 28700 | 28600 | 1362 |
| 297 | 20231122 | 141100 | 9672442500 | 28600 | 28600 | 28650 | 28600 | 1223 |
| 298 | 20231122 | 141000 | 9637420300 | 28600 | 28600 | 28650 | 28550 | 582 |
| 299 | 20231122 | 140900 | 9620776350 | 28600 | 28600 | 28600 | 28550 | 241 |
| 300 | 20231122 | 140800 | 9613887900 | 28550 | 28600 | 28600 | 28550 | 389 |
| 301 | 20231122 | 140700 | 9602763150 | 28600 | 28550 | 28600 | 28550 | 640 |
| 302 | 20231122 | 140600 | 9584465050 | 28550 | 28550 | 28550 | 28550 | 96 |
| 303 | 20231122 | 140500 | 9581724250 | 28500 | 28500 | 28550 | 28500 | 451 |
| 304 | 20231122 | 140400 | 9568853100 | 28600 | 28550 | 28600 | 28500 | 1743 |
| 305 | 20231122 | 140300 | 9519055650 | 28550 | 28550 | 28550 | 28500 | 919 |
| 306 | 20231122 | 140200 | 9492839550 | 28500 | 28500 | 28550 | 28500 | 248 |
| 307 | 20231122 | 140100 | 9485769650 | 28500 | 28500 | 28550 | 28500 | 668 |
| 308 | 20231122 | 140000 | 9466718150 | 28500 | 28500 | 28550 | 28500 | 596 |
| 309 | 20231122 | 135900 | 9449729900 | 28500 | 28500 | 28500 | 28450 | 466 |
| 310 | 20231122 | 135800 | 9436449150 | 28500 | 28550 | 28550 | 28500 | 1777 |
| 311 | 20231122 | 135700 | 9385762000 | 28550 | 28600 | 28600 | 28550 | 3722 |
| 312 | 20231122 | 135600 | 9279391550 | 28600 | 28700 | 28700 | 28600 | 5167 |
| 313 | 20231122 | 135500 | 9131314650 | 28700 | 28750 | 28750 | 28700 | 2077 |
| 314 | 20231122 | 135400 | 9071661800 | 28750 | 28750 | 28750 | 28700 | 729 |
| 315 | 20231122 | 135300 | 9050714700 | 28700 | 28700 | 28800 | 28700 | 1248 |
| 316 | 20231122 | 135200 | 9014854000 | 28700 | 28700 | 28750 | 28650 | 1091 |
| 317 | 20231122 | 135100 | 8983534700 | 28750 | 28700 | 28750 | 28650 | 1999 |
| 318 | 20231122 | 135000 | 8926170900 | 28650 | 28650 | 28700 | 28600 | 598 |
| 319 | 20231122 | 134900 | 8909030550 | 28650 | 28600 | 28650 | 28600 | 1548 |
| 320 | 20231122 | 134800 | 8864682700 | 28600 | 28600 | 28600 | 28600 | 386 |
| 321 | 20231122 | 134700 | 8853643100 | 28600 | 28600 | 28600 | 28550 | 551 |
| 322 | 20231122 | 134600 | 8837887750 | 28600 | 28550 | 28600 | 28550 | 365 |
| 323 | 20231122 | 134500 | 8827461600 | 28550 | 28600 | 28600 | 28550 | 326 |
| 324 | 20231122 | 134400 | 8818139650 | 28600 | 28550 | 28600 | 28550 | 709 |
| 325 | 20231122 | 134300 | 8797865850 | 28600 | 28550 | 28600 | 28550 | 1424 |
| 326 | 20231122 | 134200 | 8757187100 | 28550 | 28500 | 28550 | 28500 | 944 |
| 327 | 20231122 | 134100 | 8730248300 | 28500 | 28550 | 28550 | 28500 | 451 |
| 328 | 20231122 | 134000 | 8717385800 | 28500 | 28500 | 28550 | 28500 | 784 |
| 329 | 20231122 | 133900 | 8695016000 | 28500 | 28450 | 28550 | 28400 | 1878 |
| 330 | 20231122 | 133800 | 8641540150 | 28450 | 28400 | 28450 | 28400 | 247 |
| 331 | 20231122 | 133700 | 8634523600 | 28400 | 28400 | 28450 | 28400 | 293 |
| 332 | 20231122 | 133600 | 8626191600 | 28450 | 28350 | 28450 | 28350 | 1500 |
| 333 | 20231122 | 133500 | 8583606650 | 28350 | 28200 | 28350 | 28150 | 3688 |
| 334 | 20231122 | 133400 | 8479400000 | 28200 | 28100 | 28200 | 28100 | 368 |
| 335 | 20231122 | 133300 | 8469027150 | 28150 | 28150 | 28200 | 28100 | 226 |
| 336 | 20231122 | 133200 | 8462664650 | 28100 | 28150 | 28200 | 28100 | 2007 |
| 337 | 20231122 | 133100 | 8406170800 | 28150 | 28100 | 28150 | 28050 | 688 |
| 338 | 20231122 | 133000 | 8386840800 | 28050 | 28100 | 28100 | 28050 | 91 |
| 339 | 20231122 | 132900 | 8384286950 | 28050 | 28050 | 28100 | 28050 | 203 |
| 340 | 20231122 | 132800 | 8378588500 | 28050 | 28050 | 28100 | 28050 | 67 |
| 341 | 20231122 | 132700 | 8376708250 | 28050 | 28100 | 28100 | 28050 | 52 |
| 342 | 20231122 | 132600 | 8375247550 | 28050 | 28100 | 28150 | 28050 | 149 |
| 343 | 20231122 | 132500 | 8371061050 | 28100 | 28150 | 28150 | 28100 | 114 |
| 344 | 20231122 | 132400 | 8367856800 | 28100 | 28100 | 28100 | 28100 | 648 |
| 345 | 20231122 | 132300 | 8349648000 | 28050 | 28100 | 28100 | 28050 | 81 |
| 346 | 20231122 | 132200 | 8347373200 | 28050 | 28050 | 28050 | 28050 | 146 |
| 347 | 20231122 | 132100 | 8343277900 | 28050 | 28100 | 28100 | 28050 | 75 |
| 348 | 20231122 | 132000 | 8341173250 | 28050 | 28100 | 28100 | 28050 | 106 |
| 349 | 20231122 | 131900 | 8338196900 | 28100 | 28100 | 28100 | 28100 | 547 |
| 350 | 20231122 | 131800 | 8322826200 | 28100 | 28150 | 28150 | 28100 | 99 |
| 351 | 20231122 | 131700 | 8320043100 | 28100 | 28150 | 28150 | 28100 | 108 |
| 352 | 20231122 | 131600 | 8317008000 | 28100 | 28100 | 28150 | 28100 | 57 |
| 353 | 20231122 | 131500 | 8315405800 | 28100 | 28100 | 28100 | 28100 | 11 |
| 354 | 20231122 | 131400 | 8315096700 | 28100 | 28150 | 28150 | 28100 | 533 |
| 355 | 20231122 | 131300 | 8300113450 | 28150 | 28150 | 28150 | 28100 | 197 |
| 356 | 20231122 | 131200 | 8294572150 | 28150 | 28150 | 28150 | 28150 | 247 |
| 357 | 20231122 | 131100 | 8287619100 | 28150 | 28100 | 28150 | 28100 | 1831 |
| 358 | 20231122 | 131000 | 8236080400 | 28150 | 28100 | 28150 | 28100 | 334 |
| 359 | 20231122 | 130900 | 8226694150 | 28100 | 28100 | 28150 | 28100 | 47 |
| 360 | 20231122 | 130800 | 8225373350 | 28100 | 28150 | 28150 | 28100 | 55 |
| 361 | 20231122 | 130700 | 8223827500 | 28150 | 28100 | 28150 | 28100 | 131 |
| 362 | 20231122 | 130600 | 8220145200 | 28100 | 28100 | 28100 | 28100 | 157 |
| 363 | 20231122 | 130500 | 8215733500 | 28150 | 28150 | 28150 | 28100 | 69 |
| 364 | 20231122 | 130400 | 8213793300 | 28150 | 28100 | 28150 | 28100 | 209 |
| 365 | 20231122 | 130300 | 8207912700 | 28150 | 28150 | 28150 | 28100 | 97 |
| 366 | 20231122 | 130200 | 8205186050 | 28150 | 28100 | 28150 | 28100 | 100 |
| 367 | 20231122 | 130100 | 8202375950 | 28100 | 28150 | 28150 | 28100 | 140 |
| 368 | 20231122 | 130000 | 8198437850 | 28150 | 28100 | 28150 | 28100 | 90 |
| 369 | 20231122 | 125900 | 8195907850 | 28100 | 28100 | 28100 | 28100 | 241 |
| 370 | 20231122 | 125800 | 8189135750 | 28150 | 28100 | 28150 | 28050 | 594 |
| 371 | 20231122 | 125700 | 8172444250 | 28100 | 28100 | 28100 | 28100 | 525 |
| 372 | 20231122 | 125600 | 8157691750 | 28100 | 28050 | 28100 | 28050 | 190 |
| 373 | 20231122 | 125500 | 8152356400 | 28050 | 28100 | 28100 | 28050 | 152 |
| 374 | 20231122 | 125400 | 8148092550 | 28100 | 28100 | 28100 | 28050 | 283 |
| 375 | 20231122 | 125300 | 8140142100 | 28050 | 28100 | 28100 | 28050 | 221 |
| 376 | 20231122 | 125200 | 8133936850 | 28100 | 28050 | 28100 | 28050 | 180 |
| 377 | 20231122 | 125100 | 8128882600 | 28050 | 28100 | 28100 | 28050 | 197 |
| 378 | 20231122 | 125000 | 8123351750 | 28050 | 28100 | 28100 | 28050 | 116 |
| 379 | 20231122 | 124900 | 8120097450 | 28100 | 28050 | 28100 | 28050 | 57 |
| 380 | 20231122 | 124800 | 8118497750 | 28100 | 28050 | 28100 | 28050 | 17 |
| 381 | 20231122 | 124700 | 8118020800 | 28050 | 28050 | 28100 | 28000 | 262 |
| 382 | 20231122 | 124600 | 8110674050 | 28050 | 28000 | 28050 | 28000 | 1147 |
| 383 | 20231122 | 124500 | 8078504100 | 28000 | 28000 | 28000 | 28000 | 14 |
| 384 | 20231122 | 124400 | 8078112100 | 28000 | 28000 | 28000 | 28000 | 26 |
| 385 | 20231122 | 124300 | 8077384100 | 28000 | 28000 | 28000 | 28000 | 184 |
| 386 | 20231122 | 124200 | 8072232100 | 28000 | 28000 | 28050 | 28000 | 173 |
| 387 | 20231122 | 124100 | 8067387250 | 28000 | 28000 | 28000 | 28000 | 2479 |
| 388 | 20231122 | 124000 | 7997975250 | 27950 | 27950 | 28000 | 27950 | 73 |
| 389 | 20231122 | 123900 | 7995934550 | 27950 | 27950 | 28000 | 27950 | 176 |
| 390 | 20231122 | 123800 | 7991014450 | 27950 | 27900 | 27950 | 27850 | 2368 |
| 391 | 20231122 | 123700 | 7924896250 | 27900 | 27900 | 27900 | 27900 | 194 |
| 392 | 20231122 | 123600 | 7919483650 | 27850 | 27850 | 27900 | 27850 | 425 |
| 393 | 20231122 | 123500 | 7907641900 | 27850 | 27900 | 27950 | 27850 | 512 |
| 394 | 20231122 | 123400 | 7893361000 | 27900 | 27950 | 27950 | 27900 | 184 |
| 395 | 20231122 | 123300 | 7888227300 | 27950 | 27950 | 27950 | 27950 | 250 |
| 396 | 20231122 | 123200 | 7881239800 | 27950 | 27900 | 27950 | 27900 | 2123 |
| 397 | 20231122 | 123100 | 7822003700 | 27900 | 27900 | 27950 | 27900 | 372 |
| 398 | 20231122 | 123000 | 7811624600 | 27900 | 27950 | 27950 | 27900 | 343 |
| 399 | 20231122 | 122900 | 7802052400 | 27900 | 27950 | 27950 | 27900 | 879 |
| 400 | 20231122 | 122800 | 7777494300 | 27950 | 27950 | 28000 | 27950 | 558 |
| 401 | 20231122 | 122700 | 7761897250 | 27950 | 27950 | 27950 | 27950 | 651 |
| 402 | 20231122 | 122600 | 7743701800 | 27950 | 28000 | 28000 | 27950 | 182 |
| 403 | 20231122 | 122500 | 7738608850 | 28000 | 27950 | 28000 | 27950 | 486 |
| 404 | 20231122 | 122400 | 7725022250 | 27950 | 27950 | 28000 | 27950 | 340 |
| 405 | 20231122 | 122300 | 7715517050 | 27950 | 27950 | 28000 | 27950 | 231 |
| 406 | 20231122 | 122200 | 7709056150 | 28000 | 28050 | 28050 | 27950 | 650 |
| 407 | 20231122 | 122100 | 7690861500 | 28000 | 28050 | 28050 | 28000 | 1845 |
| 408 | 20231122 | 122000 | 7639199000 | 28050 | 28000 | 28050 | 28000 | 774 |
| 409 | 20231122 | 121900 | 7617506350 | 28000 | 28000 | 28050 | 28000 | 134 |
| 410 | 20231122 | 121800 | 7613752550 | 28000 | 28050 | 28050 | 28000 | 169 |
| 411 | 20231122 | 121700 | 7609019500 | 28000 | 28000 | 28050 | 28000 | 120 |
| 412 | 20231122 | 121600 | 7605659000 | 28050 | 28000 | 28050 | 28000 | 277 |
| 413 | 20231122 | 121500 | 7597900000 | 28000 | 28050 | 28050 | 28000 | 176 |
| 414 | 20231122 | 121400 | 7592963950 | 28050 | 28050 | 28050 | 28000 | 219 |
| 415 | 20231122 | 121300 | 7586823600 | 28050 | 28000 | 28050 | 28000 | 387 |
| 416 | 20231122 | 121200 | 7575984100 | 28050 | 28000 | 28050 | 28000 | 114 |
| 417 | 20231122 | 121100 | 7572790100 | 28000 | 28050 | 28050 | 28000 | 73 |
| 418 | 20231122 | 121000 | 7570744600 | 28000 | 28050 | 28050 | 28000 | 355 |
| 419 | 20231122 | 120900 | 7560800950 | 28050 | 28050 | 28050 | 28000 | 1040 |
| 420 | 20231122 | 120800 | 7531632850 | 28000 | 28000 | 28050 | 28000 | 576 |
| 421 | 20231122 | 120700 | 7515503350 | 28050 | 28000 | 28050 | 28000 | 167 |
| 422 | 20231122 | 120600 | 7510823150 | 28050 | 28050 | 28050 | 28000 | 660 |
| 423 | 20231122 | 120500 | 7492312650 | 28050 | 28000 | 28050 | 28000 | 300 |
| 424 | 20231122 | 120400 | 7483904950 | 28000 | 28000 | 28050 | 28000 | 319 |
| 425 | 20231122 | 120300 | 7474972050 | 28050 | 28050 | 28050 | 28050 | 12 |
| 426 | 20231122 | 120200 | 7474635450 | 28000 | 28000 | 28050 | 28000 | 2864 |
| 427 | 20231122 | 120100 | 7394443400 | 28000 | 28000 | 28050 | 28000 | 237 |
| 428 | 20231122 | 120000 | 7387807150 | 28000 | 28050 | 28050 | 28000 | 494 |
| 429 | 20231122 | 115900 | 7373961400 | 28000 | 28000 | 28050 | 28000 | 272 |
| 430 | 20231122 | 115800 | 7366341550 | 28000 | 28000 | 28000 | 28000 | 205 |
| 431 | 20231122 | 115700 | 7360601550 | 28000 | 28000 | 28050 | 28000 | 471 |
| 432 | 20231122 | 115600 | 7347409900 | 28050 | 28050 | 28050 | 28000 | 276 |
| 433 | 20231122 | 115500 | 7339681450 | 28050 | 28050 | 28050 | 28050 | 3793 |
| 434 | 20231122 | 115400 | 7233287800 | 28100 | 28100 | 28100 | 28050 | 101 |
| 435 | 20231122 | 115300 | 7230452450 | 28100 | 28100 | 28100 | 28050 | 158 |
| 436 | 20231122 | 115200 | 7226014650 | 28050 | 28050 | 28100 | 28050 | 565 |
| 437 | 20231122 | 115100 | 7210148050 | 28050 | 28050 | 28050 | 28050 | 57 |
| 438 | 20231122 | 115000 | 7208549200 | 28050 | 28100 | 28100 | 28050 | 364 |
| 439 | 20231122 | 114900 | 7198327750 | 28050 | 28050 | 28100 | 28050 | 72 |
| 440 | 20231122 | 114800 | 7196306600 | 28050 | 28100 | 28100 | 28050 | 400 |
| 441 | 20231122 | 114700 | 7185071100 | 28050 | 28050 | 28100 | 28050 | 270 |
| 442 | 20231122 | 114600 | 7177497450 | 28050 | 28050 | 28100 | 28050 | 675 |
| 443 | 20231122 | 114500 | 7158562700 | 28050 | 28050 | 28050 | 28050 | 102 |
| 444 | 20231122 | 114400 | 7155701600 | 28100 | 28100 | 28100 | 28050 | 197 |
| 445 | 20231122 | 114300 | 7150169050 | 28050 | 28050 | 28100 | 28050 | 223 |
| 446 | 20231122 | 114200 | 7143912200 | 28100 | 28100 | 28100 | 28100 | 579 |
| 447 | 20231122 | 114100 | 7127642300 | 28100 | 28100 | 28100 | 28100 | 115 |
| 448 | 20231122 | 114000 | 7124410800 | 28100 | 28100 | 28100 | 28100 | 197 |
| 449 | 20231122 | 113900 | 7118875100 | 28100 | 28100 | 28150 | 28100 | 211 |
| 450 | 20231122 | 113800 | 7112945100 | 28100 | 28100 | 28150 | 28100 | 189 |
| 451 | 20231122 | 113700 | 7107629350 | 28100 | 28100 | 28100 | 28100 | 102 |
| 452 | 20231122 | 113600 | 7104763150 | 28100 | 28150 | 28150 | 28100 | 141 |
| 453 | 20231122 | 113500 | 7100800000 | 28100 | 28100 | 28150 | 28100 | 193 |
| 454 | 20231122 | 113400 | 7095376400 | 28100 | 28050 | 28100 | 28050 | 460 |
| 455 | 20231122 | 113300 | 7082453050 | 28050 | 28050 | 28050 | 28050 | 123 |
| 456 | 20231122 | 113200 | 7079002900 | 28050 | 28100 | 28100 | 28050 | 116 |
| 457 | 20231122 | 113100 | 7075746450 | 28100 | 28050 | 28100 | 28050 | 538 |
| 458 | 20231122 | 113000 | 7060640650 | 28050 | 28050 | 28050 | 28050 | 165 |
| 459 | 20231122 | 112900 | 7056012400 | 28050 | 28150 | 28150 | 28050 | 340 |
| 460 | 20231122 | 112800 | 7046465050 | 28100 | 28100 | 28150 | 28100 | 228 |
| 461 | 20231122 | 112700 | 7040058200 | 28100 | 28150 | 28150 | 28100 | 161 |
| 462 | 20231122 | 112600 | 7035529650 | 28150 | 28150 | 28150 | 28150 | 134 |
| 463 | 20231122 | 112500 | 7031757550 | 28150 | 28150 | 28200 | 28150 | 171 |
| 464 | 20231122 | 112400 | 7026942450 | 28150 | 28150 | 28200 | 28150 | 132 |
| 465 | 20231122 | 112300 | 7023226600 | 28150 | 28150 | 28200 | 28150 | 257 |
| 466 | 20231122 | 112200 | 7015988600 | 28150 | 28150 | 28200 | 28150 | 279 |
| 467 | 20231122 | 112100 | 7008124750 | 28200 | 28150 | 28200 | 28150 | 145 |
| 468 | 20231122 | 112000 | 7004041850 | 28150 | 28150 | 28200 | 28150 | 119 |
| 469 | 20231122 | 111900 | 7000691950 | 28150 | 28150 | 28150 | 28150 | 130 |
| 470 | 20231122 | 111800 | 6997032450 | 28150 | 28200 | 28200 | 28150 | 93 |
| 471 | 20231122 | 111700 | 6994413400 | 28150 | 28200 | 28200 | 28150 | 139 |
| 472 | 20231122 | 111600 | 6990500300 | 28150 | 28200 | 28200 | 28150 | 105 |
| 473 | 20231122 | 111500 | 6987543150 | 28150 | 28150 | 28200 | 28150 | 654 |
| 474 | 20231122 | 111400 | 6969131550 | 28100 | 28100 | 28150 | 28050 | 962 |
| 475 | 20231122 | 111300 | 6942099900 | 28050 | 28050 | 28050 | 28050 | 289 |
| 476 | 20231122 | 111200 | 6933993450 | 28050 | 28000 | 28050 | 28000 | 803 |
| 477 | 20231122 | 111100 | 6911487950 | 28050 | 28000 | 28050 | 28000 | 471 |
| 478 | 20231122 | 111000 | 6898289900 | 28050 | 28050 | 28050 | 28000 | 120 |
| 479 | 20231122 | 110900 | 6894927100 | 28000 | 28050 | 28050 | 28000 | 444 |
| 480 | 20231122 | 110800 | 6882490150 | 28050 | 28000 | 28050 | 28000 | 1083 |
| 481 | 20231122 | 110700 | 6852112400 | 28000 | 28050 | 28050 | 28000 | 1988 |
| 482 | 20231122 | 110600 | 6796375400 | 28050 | 28050 | 28100 | 28050 | 513 |
| 483 | 20231122 | 110500 | 6781985250 | 28050 | 28100 | 28100 | 28050 | 297 |
| 484 | 20231122 | 110400 | 6773653350 | 28100 | 28100 | 28100 | 28050 | 2292 |
| 485 | 20231122 | 110300 | 6709260850 | 28100 | 28100 | 28100 | 28100 | 340 |
| 486 | 20231122 | 110200 | 6699706850 | 28100 | 28150 | 28150 | 28100 | 297 |
| 487 | 20231122 | 110100 | 6691360050 | 28100 | 28150 | 28150 | 28100 | 306 |
| 488 | 20231122 | 110000 | 6682760100 | 28100 | 28150 | 28150 | 28100 | 122 |
| 489 | 20231122 | 105900 | 6679328350 | 28150 | 28150 | 28150 | 28100 | 133 |
| 490 | 20231122 | 105800 | 6675586500 | 28150 | 28150 | 28150 | 28100 | 838 |
| 491 | 20231122 | 105700 | 6652023600 | 28100 | 28150 | 28150 | 28100 | 389 |
| 492 | 20231122 | 105600 | 6641082400 | 28150 | 28150 | 28200 | 28150 | 325 |
| 493 | 20231122 | 105500 | 6631933400 | 28150 | 28150 | 28150 | 28150 | 82 |
| 494 | 20231122 | 105400 | 6629625100 | 28150 | 28150 | 28200 | 28150 | 516 |
| 495 | 20231122 | 105300 | 6615099600 | 28150 | 28150 | 28200 | 28150 | 276 |
| 496 | 20231122 | 105200 | 6607329300 | 28200 | 28150 | 28200 | 28150 | 531 |
| 497 | 20231122 | 105100 | 6592381600 | 28150 | 28150 | 28200 | 28150 | 182 |
| 498 | 20231122 | 105000 | 6587257800 | 28200 | 28150 | 28200 | 28150 | 255 |
| 499 | 20231122 | 104900 | 6580077150 | 28150 | 28150 | 28150 | 28150 | 489 |
| 500 | 20231122 | 104800 | 6566311800 | 28150 | 28150 | 28150 | 28150 | 464 |
| 501 | 20231122 | 104700 | 6553250200 | 28150 | 28150 | 28150 | 28150 | 598 |
| 502 | 20231122 | 104600 | 6536416500 | 28200 | 28150 | 28200 | 28150 | 313 |
| 503 | 20231122 | 104500 | 6527604500 | 28150 | 28150 | 28200 | 28150 | 113 |
| 504 | 20231122 | 104400 | 6524422550 | 28200 | 28150 | 28200 | 28150 | 194 |
| 505 | 20231122 | 104300 | 6518961350 | 28150 | 28150 | 28200 | 28150 | 329 |
| 506 | 20231122 | 104200 | 6509694550 | 28150 | 28150 | 28150 | 28150 | 142 |
| 507 | 20231122 | 104100 | 6505697250 | 28200 | 28150 | 28200 | 28150 | 421 |
| 508 | 20231122 | 104000 | 6493843000 | 28200 | 28150 | 28200 | 28150 | 210 |
| 509 | 20231122 | 103900 | 6487929850 | 28150 | 28200 | 28200 | 28150 | 102 |
| 510 | 20231122 | 103800 | 6485056700 | 28150 | 28150 | 28200 | 28150 | 1483 |
| 511 | 20231122 | 103700 | 6443247100 | 28150 | 28200 | 28200 | 28150 | 63 |
| 512 | 20231122 | 103600 | 6441473550 | 28150 | 28300 | 28300 | 28150 | 2580 |
| 513 | 20231122 | 103500 | 6368728500 | 28300 | 28250 | 28300 | 28250 | 461 |
| 514 | 20231122 | 103400 | 6355704800 | 28250 | 28250 | 28300 | 28250 | 79 |
| 515 | 20231122 | 103300 | 6353472800 | 28250 | 28250 | 28300 | 28250 | 66 |
| 516 | 20231122 | 103200 | 6351608250 | 28300 | 28250 | 28300 | 28250 | 108 |
| 517 | 20231122 | 103100 | 6348556250 | 28250 | 28250 | 28300 | 28250 | 70 |
| 518 | 20231122 | 103000 | 6346578200 | 28250 | 28250 | 28250 | 28200 | 240 |
| 519 | 20231122 | 102900 | 6339799150 | 28200 | 28200 | 28300 | 28150 | 2393 |
| 520 | 20231122 | 102800 | 6272320650 | 28150 | 28150 | 28150 | 28150 | 65 |
| 521 | 20231122 | 102700 | 6270490900 | 28150 | 28150 | 28150 | 28150 | 321 |
| 522 | 20231122 | 102600 | 6261454750 | 28150 | 28250 | 28250 | 28150 | 3255 |
| 523 | 20231122 | 102500 | 6169685050 | 28300 | 28250 | 28300 | 28250 | 213 |
| 524 | 20231122 | 102400 | 6163666900 | 28250 | 28250 | 28250 | 28250 | 585 |
| 525 | 20231122 | 102300 | 6147140650 | 28250 | 28250 | 28300 | 28250 | 322 |
| 526 | 20231122 | 102200 | 6138043650 | 28250 | 28250 | 28300 | 28250 | 401 |
| 527 | 20231122 | 102100 | 6126714250 | 28250 | 28300 | 28300 | 28250 | 504 |
| 528 | 20231122 | 102000 | 6112466400 | 28300 | 28300 | 28350 | 28300 | 562 |
| 529 | 20231122 | 101900 | 6096561200 | 28300 | 28300 | 28350 | 28300 | 289 |
| 530 | 20231122 | 101800 | 6088379700 | 28300 | 28300 | 28350 | 28300 | 580 |
| 531 | 20231122 | 101700 | 6071964800 | 28300 | 28350 | 28350 | 28250 | 2465 |
| 532 | 20231122 | 101600 | 6002215550 | 28300 | 28300 | 28300 | 28300 | 47 |
| 533 | 20231122 | 101500 | 6000885450 | 28350 | 28300 | 28350 | 28300 | 296 |
| 534 | 20231122 | 101400 | 5992505750 | 28300 | 28300 | 28300 | 28300 | 517 |
| 535 | 20231122 | 101300 | 5977874650 | 28250 | 28250 | 28300 | 28250 | 52 |
| 536 | 20231122 | 101200 | 5976404000 | 28250 | 28250 | 28300 | 28250 | 163 |
| 537 | 20231122 | 101100 | 5971799100 | 28250 | 28300 | 28350 | 28250 | 1088 |
| 538 | 20231122 | 101000 | 5941002200 | 28350 | 28350 | 28350 | 28350 | 73 |
| 539 | 20231122 | 100900 | 5938932650 | 28350 | 28300 | 28350 | 28300 | 520 |
| 540 | 20231122 | 100800 | 5924211650 | 28300 | 28250 | 28300 | 28250 | 733 |
| 541 | 20231122 | 100700 | 5903495000 | 28250 | 28200 | 28250 | 28200 | 330 |
| 542 | 20231122 | 100600 | 5894182950 | 28200 | 28250 | 28250 | 28200 | 389 |
| 543 | 20231122 | 100500 | 5883208400 | 28250 | 28250 | 28250 | 28200 | 126 |
| 544 | 20231122 | 100400 | 5879653750 | 28250 | 28250 | 28250 | 28200 | 491 |
| 545 | 20231122 | 100300 | 5865789550 | 28250 | 28300 | 28300 | 28250 | 1220 |
| 546 | 20231122 | 100200 | 5831317800 | 28300 | 28300 | 28300 | 28250 | 429 |
| 547 | 20231122 | 100100 | 5819196500 | 28250 | 28250 | 28350 | 28250 | 419 |
| 548 | 20231122 | 100000 | 5807346900 | 28250 | 28250 | 28350 | 28250 | 456 |
| 549 | 20231122 | 095900 | 5794444100 | 28250 | 28300 | 28300 | 28200 | 826 |
| 550 | 20231122 | 095800 | 5771117200 | 28300 | 28400 | 28400 | 28300 | 604 |
| 551 | 20231122 | 095700 | 5754022500 | 28350 | 28250 | 28350 | 28250 | 252 |
| 552 | 20231122 | 095600 | 5746890200 | 28300 | 28400 | 28400 | 28250 | 4989 |
| 553 | 20231122 | 095500 | 5605441050 | 28450 | 28450 | 28450 | 28450 | 106 |
| 554 | 20231122 | 095400 | 5602425350 | 28450 | 28500 | 28500 | 28450 | 697 |
| 555 | 20231122 | 095300 | 5582591800 | 28500 | 28450 | 28500 | 28450 | 86 |
| 556 | 20231122 | 095200 | 5580143200 | 28450 | 28500 | 28550 | 28450 | 2346 |
| 557 | 20231122 | 095100 | 5513344000 | 28450 | 28350 | 28500 | 28350 | 1601 |
| 558 | 20231122 | 095000 | 5467818450 | 28350 | 28400 | 28400 | 28350 | 1166 |
| 559 | 20231122 | 094900 | 5434708650 | 28400 | 28500 | 28500 | 28400 | 1776 |
| 560 | 20231122 | 094800 | 5384248350 | 28450 | 28450 | 28500 | 28450 | 1046 |
| 561 | 20231122 | 094700 | 5354480600 | 28500 | 28500 | 28500 | 28350 | 4200 |
| 562 | 20231122 | 094600 | 5235260250 | 28550 | 28650 | 28650 | 28500 | 1727 |
| 563 | 20231122 | 094500 | 5185902000 | 28650 | 28700 | 28750 | 28650 | 1412 |
| 564 | 20231122 | 094400 | 5145414450 | 28750 | 28900 | 28950 | 28750 | 1846 |
| 565 | 20231122 | 094300 | 5092150050 | 28950 | 28900 | 29050 | 28700 | 15849 |
| 566 | 20231122 | 094200 | 4633778800 | 28900 | 28750 | 28950 | 28750 | 8113 |
| 567 | 20231122 | 094100 | 4399625100 | 28700 | 28700 | 28700 | 28550 | 1810 |
| 568 | 20231122 | 094000 | 4347766850 | 28700 | 28700 | 28750 | 28650 | 5449 |
| 569 | 20231122 | 093900 | 4191472850 | 28650 | 28650 | 28750 | 28600 | 4166 |
| 570 | 20231122 | 093800 | 4071995900 | 28600 | 28400 | 28650 | 28400 | 8824 |
| 571 | 20231122 | 093700 | 3819883450 | 28450 | 28200 | 28450 | 28150 | 4471 |
| 572 | 20231122 | 093600 | 3693155800 | 28150 | 28200 | 28200 | 28100 | 1603 |
| 573 | 20231122 | 093500 | 3647992750 | 28200 | 28250 | 28250 | 28200 | 594 |
| 574 | 20231122 | 093400 | 3631238050 | 28200 | 28150 | 28250 | 28150 | 1390 |
| 575 | 20231122 | 093300 | 3592052250 | 28150 | 28200 | 28250 | 28150 | 639 |
| 576 | 20231122 | 093200 | 3574027650 | 28200 | 28250 | 28300 | 28200 | 1433 |
| 577 | 20231122 | 093100 | 3533563300 | 28250 | 28250 | 28300 | 28250 | 1125 |
| 578 | 20231122 | 093000 | 3501754950 | 28300 | 28100 | 28300 | 28100 | 2548 |
| 579 | 20231122 | 092900 | 3429890450 | 28100 | 28050 | 28100 | 28000 | 783 |
| 580 | 20231122 | 092800 | 3407918300 | 28050 | 28000 | 28050 | 28000 | 200 |
| 581 | 20231122 | 092700 | 3402316450 | 28000 | 28050 | 28050 | 28000 | 94 |
| 582 | 20231122 | 092600 | 3399680300 | 28000 | 28000 | 28050 | 27950 | 1299 |
| 583 | 20231122 | 092500 | 3363308700 | 28000 | 28000 | 28000 | 28000 | 357 |
| 584 | 20231122 | 092400 | 3353312700 | 28000 | 28100 | 28150 | 28000 | 686 |
| 585 | 20231122 | 092300 | 3334098450 | 28100 | 28100 | 28150 | 28050 | 2206 |
| 586 | 20231122 | 092200 | 3272109650 | 28100 | 28000 | 28100 | 28000 | 1281 |
| 587 | 20231122 | 092100 | 3236173850 | 28000 | 28050 | 28050 | 27950 | 2543 |
| 588 | 20231122 | 092000 | 3165000500 | 28100 | 28100 | 28100 | 27950 | 3666 |
| 589 | 20231122 | 091900 | 3062319800 | 28100 | 28300 | 28350 | 28050 | 9999 |
| 590 | 20231122 | 091800 | 2780384750 | 28300 | 28150 | 28350 | 28150 | 7084 |
| 591 | 20231122 | 091700 | 2580183050 | 28100 | 28000 | 28100 | 27950 | 3229 |
| 592 | 20231122 | 091600 | 2489616900 | 28000 | 27950 | 28000 | 27900 | 1477 |
| 593 | 20231122 | 091500 | 2448334950 | 27950 | 27950 | 27950 | 27900 | 1159 |
| 594 | 20231122 | 091400 | 2415972550 | 27900 | 27750 | 27900 | 27750 | 1893 |
| 595 | 20231122 | 091300 | 2363231750 | 27800 | 27700 | 27800 | 27700 | 1383 |
| 596 | 20231122 | 091200 | 2324846700 | 27750 | 27750 | 27750 | 27650 | 1681 |
| 597 | 20231122 | 091100 | 2278313250 | 27650 | 27700 | 27750 | 27650 | 3867 |
| 598 | 20231122 | 091000 | 2171197150 | 27700 | 27450 | 27700 | 27450 | 3465 |
| 599 | 20231122 | 090900 | 2075491700 | 27450 | 27500 | 27550 | 27450 | 9827 |
| 600 | 20231122 | 090800 | 1805336150 | 27500 | 27500 | 27600 | 27500 | 6942 |
| 601 | 20231122 | 090700 | 1614273350 | 27550 | 27650 | 27700 | 27550 | 8817 |
| 602 | 20231122 | 090600 | 1371004500 | 27650 | 27700 | 27750 | 27600 | 6974 |
| 603 | 20231122 | 090500 | 1177999200 | 27700 | 27800 | 27800 | 27700 | 8439 |
| 604 | 20231122 | 090400 | 943886000 | 27800 | 27800 | 27800 | 27750 | 3129 |
| 605 | 20231122 | 090300 | 857008700 | 27800 | 27750 | 27850 | 27700 | 6797 |
| 606 | 20231122 | 090200 | 668290150 | 27800 | 27650 | 27850 | 27650 | 3939 |
| 607 | 20231122 | 090100 | 559006450 | 27650 | 27600 | 27900 | 27600 | 7956 |
| 608 | 20231122 | 090000 | 338381650 | 27600 | 27850 | 27850 | 27550 | 11843 |