31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 4544 |
| 3 | 20231121 | 184100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20231121 | 184000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20231121 | 183900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20231121 | 183800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20231121 | 183700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20231121 | 183600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20231121 | 183500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20231121 | 183400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20231121 | 183300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20231121 | 183200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20231121 | 183100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20231121 | 183000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20231121 | 182900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20231121 | 182800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20231121 | 182700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20231121 | 182600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20231121 | 182500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20231121 | 182400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20231121 | 182300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20231121 | 182200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20231121 | 182100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20231121 | 182000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20231121 | 181900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20231121 | 181800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20231121 | 181700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20231121 | 181600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20231121 | 181500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20231121 | 181400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20231121 | 181300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20231121 | 181200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 4544 |
| 33 | 20231121 | 181100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20231121 | 181000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20231121 | 180900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20231121 | 180800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20231121 | 180700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20231121 | 180600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20231121 | 180500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20231121 | 180400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20231121 | 180300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20231121 | 180200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20231121 | 180100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20231121 | 180000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20231121 | 175900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20231121 | 175800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20231121 | 175700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20231121 | 175600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20231121 | 175500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20231121 | 175400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20231121 | 175300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20231121 | 175200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20231121 | 175100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20231121 | 175000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20231121 | 174900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20231121 | 174800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20231121 | 174700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20231121 | 174600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20231121 | 174500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20231121 | 174400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20231121 | 174300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20231121 | 174200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 4544 |
| 63 | 20231121 | 174100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20231121 | 174000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20231121 | 173900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20231121 | 173800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20231121 | 173700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20231121 | 173600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20231121 | 173500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20231121 | 173400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20231121 | 173300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20231121 | 173200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20231121 | 173100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20231121 | 173000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20231121 | 172900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20231121 | 172800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20231121 | 172700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20231121 | 172600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20231121 | 172500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20231121 | 172400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20231121 | 172300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20231121 | 172200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20231121 | 172100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20231121 | 172000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20231121 | 171900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20231121 | 171800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20231121 | 171700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20231121 | 171600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20231121 | 171500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20231121 | 171400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20231121 | 171300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20231121 | 171200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 4544 |
| 93 | 20231121 | 171100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20231121 | 171000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20231121 | 170900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20231121 | 170800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20231121 | 170700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20231121 | 170600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20231121 | 170500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20231121 | 170400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20231121 | 170300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20231121 | 170200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20231121 | 170100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20231121 | 170000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20231121 | 165900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20231121 | 165800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20231121 | 165700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20231121 | 165600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20231121 | 165500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20231121 | 165400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20231121 | 165300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20231121 | 165200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20231121 | 165100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20231121 | 165000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20231121 | 164900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20231121 | 164800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20231121 | 164700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20231121 | 164600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20231121 | 164500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20231121 | 164400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20231121 | 164300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20231121 | 164200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 4544 |
| 123 | 20231121 | 164100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20231121 | 164000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20231121 | 163900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20231121 | 163800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20231121 | 163700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20231121 | 163600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20231121 | 163500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20231121 | 163400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20231121 | 163300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20231121 | 163200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20231121 | 163100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20231121 | 163000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20231121 | 162900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20231121 | 162800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20231121 | 162700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20231121 | 162600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20231121 | 162500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20231121 | 162400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20231121 | 162300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20231121 | 162200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20231121 | 162100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20231121 | 162000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20231121 | 161900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20231121 | 161800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20231121 | 161700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20231121 | 161600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20231121 | 161500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20231121 | 161400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20231121 | 161300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20231121 | 161200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 4544 |
| 153 | 20231121 | 161100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20231121 | 161000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20231121 | 160900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20231121 | 160800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20231121 | 160700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20231121 | 160600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20231121 | 160500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20231121 | 160400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20231121 | 160300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20231121 | 160200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20231121 | 160100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20231121 | 160000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20231121 | 155900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20231121 | 155800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20231121 | 155700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20231121 | 155600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20231121 | 155500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20231121 | 155400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20231121 | 155300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20231121 | 155200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20231121 | 155100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20231121 | 155000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20231121 | 154900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20231121 | 154800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20231121 | 154700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20231121 | 154600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20231121 | 154500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20231121 | 154400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20231121 | 154300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20231121 | 154200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 4544 |
| 183 | 20231121 | 154100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20231121 | 154000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20231121 | 153900 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 186 | 20231121 | 153800 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 187 | 20231121 | 153700 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20231121 | 153600 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20231121 | 153500 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20231121 | 153400 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20231121 | 153300 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20231121 | 153200 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20231121 | 153100 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20231121 | 153000 | 2649025250 | 29350 | 29350 | 29350 | 29350 | 4544 |
| 195 | 20231121 | 152900 | 2515658850 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20231121 | 152800 | 2515658850 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20231121 | 152700 | 2515658850 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20231121 | 152600 | 2515658850 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20231121 | 152500 | 2515658850 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20231121 | 152400 | 2515658850 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20231121 | 152300 | 2515658850 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20231121 | 152200 | 2515658850 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20231121 | 152100 | 2515658850 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20231121 | 152000 | 2515658850 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20231121 | 151900 | 2515658850 | 29400 | 29400 | 29400 | 29300 | 399 |
| 206 | 20231121 | 151800 | 2503941900 | 29400 | 29400 | 29400 | 29400 | 14 |
| 207 | 20231121 | 151700 | 2503530300 | 29300 | 29300 | 29400 | 29300 | 361 |
| 208 | 20231121 | 151600 | 2492935100 | 29350 | 29400 | 29400 | 29300 | 193 |
| 209 | 20231121 | 151500 | 2487271050 | 29350 | 29400 | 29400 | 29300 | 3927 |
| 210 | 20231121 | 151400 | 2372042800 | 29400 | 29400 | 29400 | 29350 | 179 |
| 211 | 20231121 | 151300 | 2366785800 | 29400 | 29350 | 29400 | 29350 | 128 |
| 212 | 20231121 | 151200 | 2363023800 | 29400 | 29350 | 29400 | 29350 | 174 |
| 213 | 20231121 | 151100 | 2357911200 | 29400 | 29400 | 29400 | 29350 | 99 |
| 214 | 20231121 | 151000 | 2355001800 | 29350 | 29400 | 29400 | 29350 | 78 |
| 215 | 20231121 | 150900 | 2352709950 | 29400 | 29400 | 29400 | 29350 | 473 |
| 216 | 20231121 | 150800 | 2338820150 | 29400 | 29400 | 29400 | 29350 | 274 |
| 217 | 20231121 | 150700 | 2330766550 | 29400 | 29400 | 29400 | 29350 | 324 |
| 218 | 20231121 | 150600 | 2321242150 | 29400 | 29400 | 29400 | 29400 | 119 |
| 219 | 20231121 | 150500 | 2317743550 | 29400 | 29400 | 29400 | 29350 | 364 |
| 220 | 20231121 | 150400 | 2307043800 | 29400 | 29400 | 29400 | 29350 | 73 |
| 221 | 20231121 | 150300 | 2304897850 | 29400 | 29400 | 29400 | 29350 | 155 |
| 222 | 20231121 | 150200 | 2300343900 | 29400 | 29350 | 29400 | 29350 | 48 |
| 223 | 20231121 | 150100 | 2298932750 | 29350 | 29400 | 29400 | 29350 | 169 |
| 224 | 20231121 | 150000 | 2293969800 | 29350 | 29400 | 29400 | 29300 | 1173 |
| 225 | 20231121 | 145900 | 2259541950 | 29400 | 29400 | 29400 | 29350 | 218 |
| 226 | 20231121 | 145800 | 2253139550 | 29400 | 29400 | 29400 | 29350 | 313 |
| 227 | 20231121 | 145700 | 2243945200 | 29350 | 29350 | 29350 | 29350 | 55 |
| 228 | 20231121 | 145600 | 2242330950 | 29350 | 29350 | 29400 | 29300 | 249 |
| 229 | 20231121 | 145500 | 2235019800 | 29350 | 29400 | 29400 | 29350 | 178 |
| 230 | 20231121 | 145400 | 2229790250 | 29300 | 29350 | 29350 | 29300 | 184 |
| 231 | 20231121 | 145300 | 2224395350 | 29350 | 29350 | 29400 | 29300 | 339 |
| 232 | 20231121 | 145200 | 2214445500 | 29350 | 29400 | 29400 | 29350 | 103 |
| 233 | 20231121 | 145100 | 2211418600 | 29400 | 29350 | 29400 | 29350 | 67 |
| 234 | 20231121 | 145000 | 2209449400 | 29300 | 29350 | 29400 | 29300 | 872 |
| 235 | 20231121 | 144900 | 2183853600 | 29350 | 29400 | 29400 | 29350 | 162 |
| 236 | 20231121 | 144800 | 2179091750 | 29400 | 29400 | 29400 | 29400 | 51 |
| 237 | 20231121 | 144700 | 2177592350 | 29400 | 29400 | 29400 | 29400 | 98 |
| 238 | 20231121 | 144600 | 2174711150 | 29400 | 29400 | 29400 | 29350 | 78 |
| 239 | 20231121 | 144500 | 2172418050 | 29350 | 29350 | 29400 | 29350 | 114 |
| 240 | 20231121 | 144400 | 2169069600 | 29350 | 29350 | 29350 | 29300 | 130 |
| 241 | 20231121 | 144300 | 2165255450 | 29350 | 29350 | 29350 | 29350 | 156 |
| 242 | 20231121 | 144200 | 2160676850 | 29350 | 29350 | 29350 | 29350 | 136 |
| 243 | 20231121 | 144100 | 2156685250 | 29300 | 29300 | 29350 | 29300 | 561 |
| 244 | 20231121 | 144000 | 2140247700 | 29350 | 29350 | 29350 | 29350 | 309 |
| 245 | 20231121 | 143900 | 2131178550 | 29350 | 29400 | 29400 | 29350 | 886 |
| 246 | 20231121 | 143800 | 2105169650 | 29350 | 29400 | 29400 | 29350 | 59 |
| 247 | 20231121 | 143700 | 2103435100 | 29400 | 29350 | 29400 | 29350 | 175 |
| 248 | 20231121 | 143600 | 2098293450 | 29350 | 29400 | 29400 | 29350 | 98 |
| 249 | 20231121 | 143500 | 2095414850 | 29400 | 29350 | 29400 | 29350 | 110 |
| 250 | 20231121 | 143400 | 2092182850 | 29350 | 29400 | 29400 | 29350 | 87 |
| 251 | 20231121 | 143300 | 2089626800 | 29300 | 29350 | 29400 | 29300 | 290 |
| 252 | 20231121 | 143200 | 2081116500 | 29350 | 29350 | 29350 | 29300 | 375 |
| 253 | 20231121 | 143100 | 2070112250 | 29350 | 29350 | 29350 | 29350 | 83 |
| 254 | 20231121 | 143000 | 2067676200 | 29350 | 29300 | 29350 | 29300 | 121 |
| 255 | 20231121 | 142900 | 2064124900 | 29350 | 29350 | 29350 | 29350 | 154 |
| 256 | 20231121 | 142800 | 2059605000 | 29350 | 29350 | 29350 | 29350 | 15 |
| 257 | 20231121 | 142700 | 2059164750 | 29300 | 29350 | 29350 | 29300 | 432 |
| 258 | 20231121 | 142600 | 2046501800 | 29350 | 29350 | 29350 | 29350 | 217 |
| 259 | 20231121 | 142500 | 2040132850 | 29350 | 29350 | 29350 | 29350 | 25 |
| 260 | 20231121 | 142400 | 2039399100 | 29350 | 29300 | 29350 | 29300 | 145 |
| 261 | 20231121 | 142300 | 2035143400 | 29300 | 29350 | 29350 | 29300 | 319 |
| 262 | 20231121 | 142200 | 2025783650 | 29350 | 29350 | 29350 | 29350 | 71 |
| 263 | 20231121 | 142100 | 2023699800 | 29350 | 29350 | 29350 | 29300 | 140 |
| 264 | 20231121 | 142000 | 2019590850 | 29300 | 29300 | 29350 | 29300 | 145 |
| 265 | 20231121 | 141900 | 2015337200 | 29300 | 29300 | 29350 | 29300 | 181 |
| 266 | 20231121 | 141800 | 2010031150 | 29350 | 29350 | 29350 | 29300 | 100 |
| 267 | 20231121 | 141700 | 2007096200 | 29300 | 29350 | 29350 | 29300 | 339 |
| 268 | 20231121 | 141600 | 1997159500 | 29300 | 29400 | 29400 | 29300 | 493 |
| 269 | 20231121 | 141500 | 1982701050 | 29300 | 29300 | 29300 | 29300 | 0 |
| 270 | 20231121 | 141400 | 1982701050 | 29300 | 29400 | 29400 | 29300 | 440 |
| 271 | 20231121 | 141300 | 1969788550 | 29400 | 29350 | 29400 | 29350 | 461 |
| 272 | 20231121 | 141200 | 1956252850 | 29350 | 29400 | 29400 | 29350 | 259 |
| 273 | 20231121 | 141100 | 1948650700 | 29400 | 29350 | 29400 | 29350 | 131 |
| 274 | 20231121 | 141000 | 1944803500 | 29350 | 29350 | 29350 | 29300 | 210 |
| 275 | 20231121 | 140900 | 1938643200 | 29350 | 29350 | 29350 | 29350 | 180 |
| 276 | 20231121 | 140800 | 1933360200 | 29350 | 29350 | 29350 | 29350 | 167 |
| 277 | 20231121 | 140700 | 1928458750 | 29350 | 29350 | 29350 | 29300 | 161 |
| 278 | 20231121 | 140600 | 1923733450 | 29350 | 29350 | 29350 | 29350 | 108 |
| 279 | 20231121 | 140500 | 1920563650 | 29300 | 29350 | 29400 | 29300 | 288 |
| 280 | 20231121 | 140400 | 1912111200 | 29350 | 29350 | 29400 | 29350 | 454 |
| 281 | 20231121 | 140300 | 1898783600 | 29400 | 29350 | 29400 | 29350 | 120 |
| 282 | 20231121 | 140200 | 1895255800 | 29400 | 29400 | 29400 | 29350 | 54 |
| 283 | 20231121 | 140100 | 1893668250 | 29400 | 29400 | 29400 | 29350 | 234 |
| 284 | 20231121 | 140000 | 1886792550 | 29400 | 29400 | 29400 | 29400 | 212 |
| 285 | 20231121 | 135900 | 1880559750 | 29400 | 29350 | 29400 | 29300 | 356 |
| 286 | 20231121 | 135800 | 1870110800 | 29350 | 29350 | 29350 | 29300 | 197 |
| 287 | 20231121 | 135700 | 1864328900 | 29350 | 29350 | 29350 | 29300 | 209 |
| 288 | 20231121 | 135600 | 1858195600 | 29350 | 29350 | 29350 | 29300 | 124 |
| 289 | 20231121 | 135500 | 1854558300 | 29350 | 29350 | 29350 | 29350 | 168 |
| 290 | 20231121 | 135400 | 1849627500 | 29350 | 29350 | 29350 | 29300 | 169 |
| 291 | 20231121 | 135300 | 1844668500 | 29300 | 29350 | 29350 | 29300 | 124 |
| 292 | 20231121 | 135200 | 1841029350 | 29350 | 29350 | 29350 | 29300 | 153 |
| 293 | 20231121 | 135100 | 1836541800 | 29350 | 29350 | 29350 | 29300 | 177 |
| 294 | 20231121 | 135000 | 1831346900 | 29350 | 29350 | 29350 | 29350 | 124 |
| 295 | 20231121 | 134900 | 1827707500 | 29300 | 29350 | 29350 | 29300 | 9 |
| 296 | 20231121 | 134800 | 1827443600 | 29350 | 29300 | 29350 | 29300 | 197 |
| 297 | 20231121 | 134700 | 1821662550 | 29300 | 29350 | 29350 | 29300 | 150 |
| 298 | 20231121 | 134600 | 1817262050 | 29350 | 29300 | 29350 | 29300 | 23 |
| 299 | 20231121 | 134500 | 1816587500 | 29350 | 29350 | 29350 | 29300 | 152 |
| 300 | 20231121 | 134400 | 1812126350 | 29350 | 29350 | 29350 | 29350 | 97 |
| 301 | 20231121 | 134300 | 1809279400 | 29300 | 29300 | 29300 | 29250 | 558 |
| 302 | 20231121 | 134200 | 1792932000 | 29300 | 29300 | 29350 | 29250 | 289 |
| 303 | 20231121 | 134100 | 1784463050 | 29300 | 29300 | 29350 | 29300 | 1580 |
| 304 | 20231121 | 134000 | 1738091750 | 29300 | 29250 | 29350 | 29250 | 123 |
| 305 | 20231121 | 133900 | 1734482600 | 29300 | 29300 | 29350 | 29300 | 215 |
| 306 | 20231121 | 133800 | 1728180250 | 29300 | 29350 | 29350 | 29300 | 145 |
| 307 | 20231121 | 133700 | 1723926550 | 29300 | 29350 | 29350 | 29300 | 198 |
| 308 | 20231121 | 133600 | 1718123100 | 29350 | 29300 | 29350 | 29300 | 312 |
| 309 | 20231121 | 133500 | 1708979800 | 29300 | 29300 | 29350 | 29300 | 232 |
| 310 | 20231121 | 133400 | 1702177850 | 29300 | 29300 | 29350 | 29300 | 333 |
| 311 | 20231121 | 133300 | 1692418250 | 29350 | 29350 | 29350 | 29350 | 77 |
| 312 | 20231121 | 133200 | 1690158300 | 29350 | 29350 | 29350 | 29350 | 68 |
| 313 | 20231121 | 133100 | 1688162500 | 29350 | 29350 | 29350 | 29300 | 285 |
| 314 | 20231121 | 133000 | 1679806700 | 29300 | 29300 | 29350 | 29300 | 362 |
| 315 | 20231121 | 132900 | 1669198950 | 29350 | 29350 | 29350 | 29300 | 131 |
| 316 | 20231121 | 132800 | 1665357000 | 29300 | 29350 | 29350 | 29300 | 204 |
| 317 | 20231121 | 132700 | 1659371250 | 29300 | 29350 | 29350 | 29300 | 65 |
| 318 | 20231121 | 132600 | 1657464350 | 29300 | 29350 | 29350 | 29300 | 119 |
| 319 | 20231121 | 132500 | 1653976800 | 29350 | 29350 | 29350 | 29300 | 132 |
| 320 | 20231121 | 132400 | 1650104600 | 29300 | 29350 | 29350 | 29300 | 200 |
| 321 | 20231121 | 132300 | 1644241150 | 29350 | 29350 | 29350 | 29300 | 73 |
| 322 | 20231121 | 132200 | 1642098650 | 29300 | 29350 | 29350 | 29300 | 238 |
| 323 | 20231121 | 132100 | 1635118300 | 29300 | 29300 | 29350 | 29300 | 119 |
| 324 | 20231121 | 132000 | 1631628500 | 29350 | 29300 | 29350 | 29300 | 5 |
| 325 | 20231121 | 131900 | 1631481800 | 29300 | 29300 | 29350 | 29300 | 290 |
| 326 | 20231121 | 131800 | 1622978350 | 29300 | 29350 | 29350 | 29300 | 248 |
| 327 | 20231121 | 131700 | 1615703000 | 29350 | 29300 | 29350 | 29300 | 38 |
| 328 | 20231121 | 131600 | 1614588700 | 29300 | 29350 | 29350 | 29300 | 218 |
| 329 | 20231121 | 131500 | 1608193250 | 29350 | 29300 | 29350 | 29300 | 183 |
| 330 | 20231121 | 131400 | 1602827900 | 29300 | 29300 | 29300 | 29300 | 301 |
| 331 | 20231121 | 131300 | 1594008600 | 29350 | 29300 | 29350 | 29300 | 140 |
| 332 | 20231121 | 131200 | 1589901650 | 29300 | 29300 | 29350 | 29300 | 97 |
| 333 | 20231121 | 131100 | 1587057300 | 29300 | 29300 | 29350 | 29300 | 192 |
| 334 | 20231121 | 131000 | 1581431400 | 29350 | 29350 | 29350 | 29300 | 168 |
| 335 | 20231121 | 130900 | 1576502200 | 29350 | 29300 | 29350 | 29300 | 72 |
| 336 | 20231121 | 130800 | 1574390150 | 29350 | 29350 | 29350 | 29300 | 189 |
| 337 | 20231121 | 130700 | 1568844050 | 29350 | 29350 | 29350 | 29300 | 139 |
| 338 | 20231121 | 130600 | 1564769300 | 29350 | 29350 | 29350 | 29300 | 74 |
| 339 | 20231121 | 130500 | 1562598300 | 29300 | 29350 | 29350 | 29300 | 137 |
| 340 | 20231121 | 130400 | 1558578500 | 29300 | 29350 | 29350 | 29300 | 76 |
| 341 | 20231121 | 130300 | 1556349450 | 29300 | 29300 | 29350 | 29300 | 176 |
| 342 | 20231121 | 130200 | 1551189650 | 29350 | 29350 | 29350 | 29350 | 79 |
| 343 | 20231121 | 130100 | 1548871000 | 29300 | 29300 | 29350 | 29300 | 98 |
| 344 | 20231121 | 130000 | 1545997300 | 29350 | 29300 | 29350 | 29300 | 70 |
| 345 | 20231121 | 125900 | 1543946250 | 29300 | 29300 | 29350 | 29300 | 221 |
| 346 | 20231121 | 125800 | 1537465450 | 29300 | 29350 | 29350 | 29300 | 138 |
| 347 | 20231121 | 125700 | 1533419300 | 29350 | 29350 | 29350 | 29350 | 1 |
| 348 | 20231121 | 125600 | 1533389950 | 29300 | 29300 | 29300 | 29300 | 121 |
| 349 | 20231121 | 125500 | 1529844650 | 29300 | 29250 | 29300 | 29250 | 94 |
| 350 | 20231121 | 125400 | 1527090550 | 29300 | 29300 | 29350 | 29300 | 18 |
| 351 | 20231121 | 125300 | 1526563100 | 29300 | 29300 | 29350 | 29300 | 229 |
| 352 | 20231121 | 125200 | 1519850900 | 29300 | 29300 | 29300 | 29250 | 187 |
| 353 | 20231121 | 125100 | 1514374650 | 29300 | 29250 | 29300 | 29250 | 73 |
| 354 | 20231121 | 125000 | 1512236700 | 29250 | 29250 | 29300 | 29250 | 107 |
| 355 | 20231121 | 124900 | 1509102550 | 29250 | 29300 | 29300 | 29250 | 91 |
| 356 | 20231121 | 124800 | 1506438300 | 29250 | 29300 | 29300 | 29250 | 138 |
| 357 | 20231121 | 124700 | 1502398800 | 29300 | 29300 | 29300 | 29250 | 202 |
| 358 | 20231121 | 124600 | 1496480250 | 29250 | 29250 | 29300 | 29250 | 70 |
| 359 | 20231121 | 124500 | 1494430300 | 29250 | 29300 | 29300 | 29250 | 161 |
| 360 | 20231121 | 124400 | 1489717850 | 29300 | 29300 | 29300 | 29250 | 129 |
| 361 | 20231121 | 124300 | 1485938200 | 29300 | 29300 | 29300 | 29300 | 46 |
| 362 | 20231121 | 124200 | 1484590400 | 29250 | 29300 | 29350 | 29250 | 78 |
| 363 | 20231121 | 124100 | 1482307050 | 29350 | 29300 | 29350 | 29250 | 160 |
| 364 | 20231121 | 124000 | 1477616750 | 29300 | 29350 | 29350 | 29250 | 141 |
| 365 | 20231121 | 123900 | 1473487350 | 29300 | 29300 | 29300 | 29300 | 169 |
| 366 | 20231121 | 123800 | 1468535650 | 29300 | 29300 | 29300 | 29250 | 211 |
| 367 | 20231121 | 123700 | 1462353400 | 29250 | 29300 | 29300 | 29250 | 97 |
| 368 | 20231121 | 123600 | 1459515800 | 29250 | 29300 | 29300 | 29250 | 158 |
| 369 | 20231121 | 123500 | 1454888450 | 29300 | 29250 | 29300 | 29250 | 110 |
| 370 | 20231121 | 123400 | 1451666300 | 29250 | 29250 | 29250 | 29250 | 10 |
| 371 | 20231121 | 123300 | 1451373800 | 29250 | 29250 | 29300 | 29250 | 179 |
| 372 | 20231121 | 123200 | 1446134250 | 29250 | 29250 | 29300 | 29250 | 102 |
| 373 | 20231121 | 123100 | 1443148500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 374 | 20231121 | 123000 | 1443148500 | 29300 | 29250 | 29300 | 29250 | 168 |
| 375 | 20231121 | 122900 | 1438229000 | 29250 | 29300 | 29300 | 29250 | 62 |
| 376 | 20231121 | 122800 | 1436413200 | 29250 | 29300 | 29300 | 29250 | 19 |
| 377 | 20231121 | 122700 | 1435857350 | 29250 | 29300 | 29350 | 29250 | 99 |
| 378 | 20231121 | 122600 | 1432954700 | 29350 | 29300 | 29350 | 29250 | 106 |
| 379 | 20231121 | 122500 | 1429851700 | 29300 | 29300 | 29300 | 29300 | 143 |
| 380 | 20231121 | 122400 | 1425661800 | 29300 | 29300 | 29300 | 29250 | 239 |
| 381 | 20231121 | 122300 | 1418660850 | 29300 | 29250 | 29300 | 29250 | 264 |
| 382 | 20231121 | 122200 | 1410927700 | 29250 | 29250 | 29250 | 29250 | 59 |
| 383 | 20231121 | 122100 | 1409201950 | 29250 | 29300 | 29300 | 29250 | 195 |
| 384 | 20231121 | 122000 | 1403493900 | 29300 | 29250 | 29300 | 29250 | 66 |
| 385 | 20231121 | 121900 | 1401561000 | 29250 | 29250 | 29250 | 29250 | 17 |
| 386 | 20231121 | 121800 | 1401063750 | 29250 | 29300 | 29300 | 29250 | 219 |
| 387 | 20231121 | 121700 | 1394651900 | 29300 | 29300 | 29300 | 29300 | 45 |
| 388 | 20231121 | 121600 | 1393333400 | 29300 | 29300 | 29300 | 29250 | 26 |
| 389 | 20231121 | 121500 | 1392572500 | 29300 | 29250 | 29300 | 29250 | 198 |
| 390 | 20231121 | 121400 | 1386775400 | 29250 | 29250 | 29250 | 29250 | 1058 |
| 391 | 20231121 | 121300 | 1355828900 | 29250 | 29300 | 29300 | 29250 | 44 |
| 392 | 20231121 | 121200 | 1354541050 | 29300 | 29300 | 29300 | 29300 | 162 |
| 393 | 20231121 | 121100 | 1349794450 | 29250 | 29250 | 29300 | 29250 | 129 |
| 394 | 20231121 | 121000 | 1346020900 | 29300 | 29300 | 29300 | 29300 | 55 |
| 395 | 20231121 | 120900 | 1344409400 | 29300 | 29250 | 29300 | 29250 | 131 |
| 396 | 20231121 | 120800 | 1340573250 | 29250 | 29250 | 29250 | 29250 | 245 |
| 397 | 20231121 | 120700 | 1333407000 | 29250 | 29300 | 29300 | 29250 | 170 |
| 398 | 20231121 | 120600 | 1328428950 | 29250 | 29300 | 29300 | 29250 | 121 |
| 399 | 20231121 | 120500 | 1324885400 | 29250 | 29300 | 29300 | 29250 | 46 |
| 400 | 20231121 | 120400 | 1323539800 | 29300 | 29250 | 29300 | 29250 | 101 |
| 401 | 20231121 | 120300 | 1320581150 | 29250 | 29300 | 29300 | 29250 | 190 |
| 402 | 20231121 | 120200 | 1315017800 | 29250 | 29300 | 29300 | 29250 | 88 |
| 403 | 20231121 | 120100 | 1312440400 | 29300 | 29300 | 29300 | 29250 | 232 |
| 404 | 20231121 | 120000 | 1305648650 | 29300 | 29250 | 29300 | 29250 | 149 |
| 405 | 20231121 | 115900 | 1301287900 | 29250 | 29250 | 29250 | 29250 | 3 |
| 406 | 20231121 | 115800 | 1301200150 | 29250 | 29300 | 29300 | 29250 | 125 |
| 407 | 20231121 | 115700 | 1297539700 | 29300 | 29250 | 29300 | 29250 | 88 |
| 408 | 20231121 | 115600 | 1294962650 | 29250 | 29250 | 29250 | 29250 | 100 |
| 409 | 20231121 | 115500 | 1292037650 | 29250 | 29300 | 29300 | 29250 | 134 |
| 410 | 20231121 | 115400 | 1288112400 | 29300 | 29300 | 29300 | 29250 | 117 |
| 411 | 20231121 | 115300 | 1284684450 | 29300 | 29300 | 29300 | 29300 | 154 |
| 412 | 20231121 | 115200 | 1280172250 | 29300 | 29300 | 29350 | 29300 | 137 |
| 413 | 20231121 | 115100 | 1276154200 | 29300 | 29300 | 29300 | 29300 | 95 |
| 414 | 20231121 | 115000 | 1273370700 | 29300 | 29300 | 29300 | 29300 | 231 |
| 415 | 20231121 | 114900 | 1266602400 | 29300 | 29350 | 29350 | 29250 | 198 |
| 416 | 20231121 | 114800 | 1260798750 | 29300 | 29300 | 29350 | 29250 | 230 |
| 417 | 20231121 | 114700 | 1254060700 | 29250 | 29300 | 29300 | 29250 | 118 |
| 418 | 20231121 | 114600 | 1250605450 | 29300 | 29250 | 29300 | 29250 | 143 |
| 419 | 20231121 | 114500 | 1246415700 | 29300 | 29250 | 29300 | 29250 | 144 |
| 420 | 20231121 | 114400 | 1242203650 | 29250 | 29250 | 29250 | 29250 | 23 |
| 421 | 20231121 | 114300 | 1241530900 | 29350 | 29300 | 29350 | 29250 | 209 |
| 422 | 20231121 | 114200 | 1235404550 | 29300 | 29250 | 29300 | 29250 | 111 |
| 423 | 20231121 | 114100 | 1232155950 | 29250 | 29250 | 29250 | 29250 | 58 |
| 424 | 20231121 | 114000 | 1230459450 | 29350 | 29300 | 29350 | 29250 | 210 |
| 425 | 20231121 | 113900 | 1224307900 | 29250 | 29250 | 29250 | 29250 | 2 |
| 426 | 20231121 | 113800 | 1224249400 | 29250 | 29300 | 29350 | 29250 | 176 |
| 427 | 20231121 | 113700 | 1219092500 | 29250 | 29300 | 29300 | 29250 | 157 |
| 428 | 20231121 | 113600 | 1214495450 | 29250 | 29250 | 29250 | 29250 | 17 |
| 429 | 20231121 | 113500 | 1213998200 | 29250 | 29300 | 29350 | 29250 | 1032 |
| 430 | 20231121 | 113400 | 1183804900 | 29350 | 29250 | 29350 | 29250 | 236 |
| 431 | 20231121 | 113300 | 1176892900 | 29300 | 29300 | 29300 | 29300 | 27 |
| 432 | 20231121 | 113200 | 1176101800 | 29250 | 29300 | 29300 | 29250 | 132 |
| 433 | 20231121 | 113100 | 1172235150 | 29300 | 29300 | 29300 | 29250 | 236 |
| 434 | 20231121 | 113000 | 1165321250 | 29300 | 29300 | 29300 | 29250 | 92 |
| 435 | 20231121 | 112900 | 1162628650 | 29300 | 29300 | 29300 | 29250 | 205 |
| 436 | 20231121 | 112800 | 1156625050 | 29300 | 29300 | 29300 | 29250 | 93 |
| 437 | 20231121 | 112700 | 1153900250 | 29300 | 29300 | 29300 | 29250 | 58 |
| 438 | 20231121 | 112600 | 1152202750 | 29300 | 29300 | 29300 | 29250 | 288 |
| 439 | 20231121 | 112500 | 1143767300 | 29300 | 29300 | 29300 | 29250 | 121 |
| 440 | 20231121 | 112400 | 1140227100 | 29300 | 29300 | 29300 | 29250 | 125 |
| 441 | 20231121 | 112300 | 1136565450 | 29300 | 29300 | 29350 | 29250 | 180 |
| 442 | 20231121 | 112200 | 1131288850 | 29350 | 29300 | 29350 | 29250 | 152 |
| 443 | 20231121 | 112100 | 1126838950 | 29250 | 29250 | 29300 | 29250 | 61 |
| 444 | 20231121 | 112000 | 1125051800 | 29250 | 29300 | 29300 | 29250 | 224 |
| 445 | 20231121 | 111900 | 1118490950 | 29300 | 29250 | 29300 | 29250 | 108 |
| 446 | 20231121 | 111800 | 1115330250 | 29300 | 29300 | 29300 | 29250 | 41 |
| 447 | 20231121 | 111700 | 1114129950 | 29300 | 29250 | 29300 | 29200 | 402 |
| 448 | 20231121 | 111600 | 1102360400 | 29300 | 29300 | 29300 | 29250 | 47 |
| 449 | 20231121 | 111500 | 1100985450 | 29350 | 29250 | 29350 | 29200 | 647 |
| 450 | 20231121 | 111400 | 1082070550 | 29300 | 29350 | 29350 | 29250 | 668 |
| 451 | 20231121 | 111300 | 1062498800 | 29350 | 29350 | 29350 | 29300 | 59 |
| 452 | 20231121 | 111200 | 1060767300 | 29350 | 29350 | 29350 | 29300 | 80 |
| 453 | 20231121 | 111100 | 1058419350 | 29350 | 29350 | 29350 | 29300 | 277 |
| 454 | 20231121 | 111000 | 1050295150 | 29350 | 29350 | 29350 | 29350 | 57 |
| 455 | 20231121 | 110900 | 1048622200 | 29350 | 29350 | 29350 | 29300 | 171 |
| 456 | 20231121 | 110800 | 1043605350 | 29350 | 29350 | 29350 | 29300 | 118 |
| 457 | 20231121 | 110700 | 1040142150 | 29350 | 29350 | 29350 | 29300 | 191 |
| 458 | 20231121 | 110600 | 1034541250 | 29350 | 29350 | 29350 | 29300 | 423 |
| 459 | 20231121 | 110500 | 1022127250 | 29350 | 29350 | 29350 | 29300 | 110 |
| 460 | 20231121 | 110400 | 1018899700 | 29350 | 29350 | 29350 | 29300 | 145 |
| 461 | 20231121 | 110300 | 1014647200 | 29350 | 29350 | 29350 | 29300 | 154 |
| 462 | 20231121 | 110200 | 1010128150 | 29350 | 29350 | 29350 | 29300 | 130 |
| 463 | 20231121 | 110100 | 1006314800 | 29350 | 29300 | 29350 | 29300 | 99 |
| 464 | 20231121 | 110000 | 1003410350 | 29350 | 29350 | 29350 | 29300 | 222 |
| 465 | 20231121 | 105900 | 996898450 | 29300 | 29350 | 29350 | 29300 | 407 |
| 466 | 20231121 | 105800 | 984967100 | 29300 | 29350 | 29400 | 29300 | 129 |
| 467 | 20231121 | 105700 | 981179700 | 29350 | 29350 | 29400 | 29300 | 216 |
| 468 | 20231121 | 105600 | 974840100 | 29350 | 29300 | 29400 | 29300 | 272 |
| 469 | 20231121 | 105500 | 966858950 | 29350 | 29300 | 29350 | 29300 | 2340 |
| 470 | 20231121 | 105400 | 898180000 | 29350 | 29350 | 29350 | 29300 | 253 |
| 471 | 20231121 | 105300 | 890754550 | 29300 | 29300 | 29350 | 29300 | 155 |
| 472 | 20231121 | 105200 | 886210900 | 29300 | 29350 | 29350 | 29300 | 342 |
| 473 | 20231121 | 105100 | 876178200 | 29350 | 29350 | 29350 | 29350 | 226 |
| 474 | 20231121 | 105000 | 869545100 | 29350 | 29350 | 29350 | 29300 | 69 |
| 475 | 20231121 | 104900 | 867521050 | 29350 | 29350 | 29350 | 29250 | 359 |
| 476 | 20231121 | 104800 | 857003400 | 29300 | 29300 | 29350 | 29300 | 139 |
| 477 | 20231121 | 104700 | 852928000 | 29300 | 29300 | 29350 | 29250 | 93 |
| 478 | 20231121 | 104600 | 850202950 | 29300 | 29300 | 29300 | 29300 | 83 |
| 479 | 20231121 | 104500 | 847771050 | 29300 | 29250 | 29300 | 29250 | 315 |
| 480 | 20231121 | 104400 | 838547400 | 29300 | 29300 | 29300 | 29300 | 68 |
| 481 | 20231121 | 104300 | 836555000 | 29300 | 29300 | 29300 | 29250 | 48 |
| 482 | 20231121 | 104200 | 835149550 | 29300 | 29300 | 29300 | 29300 | 277 |
| 483 | 20231121 | 104100 | 827033450 | 29250 | 29300 | 29300 | 29250 | 394 |
| 484 | 20231121 | 104000 | 815506150 | 29300 | 29350 | 29350 | 29250 | 192 |
| 485 | 20231121 | 103900 | 809880950 | 29300 | 29350 | 29350 | 29300 | 950 |
| 486 | 20231121 | 103800 | 782038500 | 29350 | 29300 | 29350 | 29250 | 3061 |
| 487 | 20231121 | 103700 | 692346600 | 29250 | 29300 | 29300 | 29250 | 276 |
| 488 | 20231121 | 103600 | 684263500 | 29300 | 29300 | 29300 | 29250 | 276 |
| 489 | 20231121 | 103500 | 676181250 | 29300 | 29300 | 29300 | 29250 | 159 |
| 490 | 20231121 | 103400 | 671523350 | 29300 | 29300 | 29300 | 29250 | 360 |
| 491 | 20231121 | 103300 | 660980500 | 29300 | 29300 | 29300 | 29250 | 91 |
| 492 | 20231121 | 103200 | 658314300 | 29300 | 29300 | 29300 | 29250 | 102 |
| 493 | 20231121 | 103100 | 655326550 | 29300 | 29300 | 29300 | 29250 | 215 |
| 494 | 20231121 | 103000 | 649029050 | 29300 | 29300 | 29300 | 29250 | 108 |
| 495 | 20231121 | 102900 | 645868300 | 29300 | 29300 | 29300 | 29250 | 202 |
| 496 | 20231121 | 102800 | 639952200 | 29300 | 29300 | 29300 | 29300 | 220 |
| 497 | 20231121 | 102700 | 633506200 | 29300 | 29250 | 29300 | 29250 | 141 |
| 498 | 20231121 | 102600 | 629377750 | 29250 | 29300 | 29300 | 29250 | 312 |
| 499 | 20231121 | 102500 | 620249350 | 29250 | 29300 | 29300 | 29250 | 240 |
| 500 | 20231121 | 102400 | 613217700 | 29300 | 29300 | 29300 | 29250 | 164 |
| 501 | 20231121 | 102300 | 608416850 | 29300 | 29250 | 29300 | 29250 | 589 |
| 502 | 20231121 | 102200 | 591179600 | 29300 | 29300 | 29300 | 29250 | 310 |
| 503 | 20231121 | 102100 | 582099450 | 29300 | 29250 | 29300 | 29250 | 1792 |
| 504 | 20231121 | 102000 | 529681200 | 29250 | 29200 | 29250 | 29200 | 42 |
| 505 | 20231121 | 101900 | 528452750 | 29200 | 29200 | 29200 | 29200 | 79 |
| 506 | 20231121 | 101800 | 526145950 | 29200 | 29200 | 29200 | 29200 | 121 |
| 507 | 20231121 | 101700 | 522612750 | 29250 | 29200 | 29250 | 29200 | 18 |
| 508 | 20231121 | 101600 | 522087100 | 29200 | 29200 | 29200 | 29200 | 581 |
| 509 | 20231121 | 101500 | 505121900 | 29200 | 29250 | 29250 | 29200 | 164 |
| 510 | 20231121 | 101400 | 500332750 | 29200 | 29250 | 29250 | 29200 | 78 |
| 511 | 20231121 | 101300 | 498054550 | 29250 | 29250 | 29250 | 29200 | 66 |
| 512 | 20231121 | 101200 | 496126250 | 29250 | 29250 | 29250 | 29250 | 18 |
| 513 | 20231121 | 101100 | 495599750 | 29200 | 29200 | 29200 | 29200 | 154 |
| 514 | 20231121 | 101000 | 491102950 | 29200 | 29200 | 29200 | 29200 | 2 |
| 515 | 20231121 | 100900 | 491044550 | 29250 | 29200 | 29250 | 29200 | 160 |
| 516 | 20231121 | 100800 | 486367900 | 29150 | 29150 | 29150 | 29150 | 58 |
| 517 | 20231121 | 100700 | 484677200 | 29150 | 29200 | 29200 | 29150 | 66 |
| 518 | 20231121 | 100600 | 482752500 | 29200 | 29150 | 29200 | 29150 | 15 |
| 519 | 20231121 | 100500 | 482314600 | 29150 | 29150 | 29150 | 29150 | 8 |
| 520 | 20231121 | 100400 | 482081400 | 29150 | 29200 | 29250 | 29150 | 600 |
| 521 | 20231121 | 100300 | 464569950 | 29150 | 29150 | 29150 | 29150 | 0 |
| 522 | 20231121 | 100200 | 464569950 | 29150 | 29200 | 29200 | 29150 | 240 |
| 523 | 20231121 | 100100 | 457566450 | 29200 | 29250 | 29250 | 29200 | 120 |
| 524 | 20231121 | 100000 | 454062150 | 29250 | 29200 | 29250 | 29200 | 108 |
| 525 | 20231121 | 095900 | 450908250 | 29200 | 29200 | 29200 | 29200 | 700 |
| 526 | 20231121 | 095800 | 430468250 | 29200 | 29250 | 29250 | 29200 | 39 |
| 527 | 20231121 | 095700 | 429328950 | 29250 | 29200 | 29250 | 29200 | 165 |
| 528 | 20231121 | 095600 | 424507900 | 29200 | 29200 | 29250 | 29200 | 141 |
| 529 | 20231121 | 095500 | 420387400 | 29200 | 29200 | 29250 | 29200 | 1038 |
| 530 | 20231121 | 095400 | 390073600 | 29200 | 29200 | 29200 | 29200 | 254 |
| 531 | 20231121 | 095300 | 382656800 | 29200 | 29150 | 29200 | 29150 | 107 |
| 532 | 20231121 | 095200 | 379536150 | 29200 | 29150 | 29200 | 29150 | 132 |
| 533 | 20231121 | 095100 | 375681850 | 29150 | 29150 | 29150 | 29150 | 59 |
| 534 | 20231121 | 095000 | 373962000 | 29200 | 29150 | 29200 | 29150 | 159 |
| 535 | 20231121 | 094900 | 369327100 | 29200 | 29150 | 29200 | 29150 | 58 |
| 536 | 20231121 | 094800 | 367636350 | 29150 | 29150 | 29200 | 29150 | 523 |
| 537 | 20231121 | 094700 | 352390850 | 29150 | 29150 | 29200 | 29150 | 125 |
| 538 | 20231121 | 094600 | 348746600 | 29200 | 29200 | 29200 | 29200 | 41 |
| 539 | 20231121 | 094500 | 347549400 | 29150 | 29200 | 29200 | 29150 | 95 |
| 540 | 20231121 | 094400 | 344779150 | 29200 | 29200 | 29200 | 29200 | 1 |
| 541 | 20231121 | 094300 | 344749950 | 29150 | 29150 | 29150 | 29150 | 100 |
| 542 | 20231121 | 094200 | 341834950 | 29150 | 29150 | 29150 | 29150 | 54 |
| 543 | 20231121 | 094100 | 340260850 | 29150 | 29150 | 29150 | 29150 | 807 |
| 544 | 20231121 | 094000 | 316736800 | 29150 | 29200 | 29200 | 29150 | 93 |
| 545 | 20231121 | 093900 | 314022650 | 29200 | 29200 | 29200 | 29200 | 186 |
| 546 | 20231121 | 093800 | 308591450 | 29150 | 29150 | 29200 | 29150 | 134 |
| 547 | 20231121 | 093700 | 304684750 | 29200 | 29200 | 29200 | 29200 | 30 |
| 548 | 20231121 | 093600 | 303808750 | 29150 | 29150 | 29150 | 29150 | 141 |
| 549 | 20231121 | 093500 | 299698600 | 29150 | 29150 | 29150 | 29150 | 17 |
| 550 | 20231121 | 093400 | 299203050 | 29150 | 29150 | 29150 | 29150 | 94 |
| 551 | 20231121 | 093300 | 296462950 | 29150 | 29150 | 29150 | 29150 | 146 |
| 552 | 20231121 | 093200 | 292207050 | 29150 | 29150 | 29200 | 29150 | 29 |
| 553 | 20231121 | 093100 | 291361500 | 29150 | 29150 | 29200 | 29150 | 321 |
| 554 | 20231121 | 093000 | 282004300 | 29150 | 29200 | 29200 | 29150 | 377 |
| 555 | 20231121 | 092900 | 270999250 | 29250 | 29200 | 29250 | 29200 | 904 |
| 556 | 20231121 | 092800 | 244602400 | 29200 | 29200 | 29200 | 29200 | 151 |
| 557 | 20231121 | 092700 | 240193200 | 29200 | 29200 | 29200 | 29150 | 674 |
| 558 | 20231121 | 092600 | 220513250 | 29150 | 29200 | 29200 | 29150 | 109 |
| 559 | 20231121 | 092500 | 217333350 | 29200 | 29200 | 29200 | 29150 | 80 |
| 560 | 20231121 | 092400 | 214998450 | 29200 | 29200 | 29200 | 29150 | 94 |
| 561 | 20231121 | 092300 | 212255850 | 29200 | 29150 | 29200 | 29150 | 65 |
| 562 | 20231121 | 092200 | 210360700 | 29200 | 29200 | 29200 | 29200 | 19 |
| 563 | 20231121 | 092100 | 209805900 | 29200 | 29250 | 29300 | 29200 | 53 |
| 564 | 20231121 | 092000 | 208256900 | 29300 | 29250 | 29300 | 29250 | 54 |
| 565 | 20231121 | 091900 | 206676750 | 29250 | 29250 | 29300 | 29200 | 654 |
| 566 | 20231121 | 091800 | 187563500 | 29250 | 29200 | 29300 | 29200 | 323 |
| 567 | 20231121 | 091700 | 178115500 | 29200 | 29200 | 29200 | 29200 | 121 |
| 568 | 20231121 | 091600 | 174582300 | 29200 | 29200 | 29200 | 29200 | 140 |
| 569 | 20231121 | 091500 | 170494300 | 29100 | 29200 | 29200 | 29100 | 408 |
| 570 | 20231121 | 091400 | 158606400 | 29200 | 29150 | 29200 | 29150 | 861 |
| 571 | 20231121 | 091300 | 133497000 | 29150 | 29100 | 29150 | 29100 | 286 |
| 572 | 20231121 | 091200 | 125173700 | 29150 | 29100 | 29150 | 29100 | 1226 |
| 573 | 20231121 | 091100 | 89467100 | 29100 | 29100 | 29100 | 29100 | 62 |
| 574 | 20231121 | 091000 | 87662900 | 29150 | 29050 | 29150 | 29050 | 385 |
| 575 | 20231121 | 090900 | 76461900 | 29050 | 29050 | 29050 | 29050 | 115 |
| 576 | 20231121 | 090800 | 73121150 | 29050 | 29000 | 29050 | 29000 | 273 |
| 577 | 20231121 | 090700 | 65190950 | 28950 | 29050 | 29050 | 28950 | 392 |
| 578 | 20231121 | 090600 | 53818450 | 29000 | 29100 | 29100 | 29000 | 677 |
| 579 | 20231121 | 090500 | 34152450 | 29050 | 29100 | 29100 | 29050 | 13 |
| 580 | 20231121 | 090400 | 33774700 | 29050 | 29050 | 29100 | 29050 | 221 |
| 581 | 20231121 | 090300 | 27353850 | 29150 | 29100 | 29150 | 29050 | 170 |
| 582 | 20231121 | 090200 | 22406800 | 29100 | 29150 | 29150 | 29050 | 83 |
| 583 | 20231121 | 090100 | 19990050 | 29150 | 29000 | 29150 | 29000 | 109 |
| 584 | 20231121 | 090000 | 16827900 | 29050 | 29000 | 29150 | 29000 | 580 |