31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 3027 |
| 3 | 20231121 | 184500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20231121 | 184400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20231121 | 184300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20231121 | 184200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20231121 | 184100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20231121 | 184000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20231121 | 183900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20231121 | 183800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20231121 | 183700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20231121 | 183600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20231121 | 183500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20231121 | 183400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20231121 | 183300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20231121 | 183200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20231121 | 183100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20231121 | 183000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20231121 | 182900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20231121 | 182800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20231121 | 182700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20231121 | 182600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20231121 | 182500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20231121 | 182400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20231121 | 182300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20231121 | 182200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20231121 | 182100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20231121 | 182000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20231121 | 181900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20231121 | 181800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20231121 | 181700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20231121 | 181600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 3027 |
| 33 | 20231121 | 181500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20231121 | 181400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20231121 | 181300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20231121 | 181200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20231121 | 181100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20231121 | 181000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20231121 | 180900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20231121 | 180800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20231121 | 180700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20231121 | 180600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20231121 | 180500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20231121 | 180400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20231121 | 180300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20231121 | 180200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20231121 | 180100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20231121 | 180000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20231121 | 175900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20231121 | 175800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20231121 | 175700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20231121 | 175600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20231121 | 175500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20231121 | 175400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20231121 | 175300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20231121 | 175200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20231121 | 175100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20231121 | 175000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20231121 | 174900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20231121 | 174800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20231121 | 174700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20231121 | 174600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 3027 |
| 63 | 20231121 | 174500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20231121 | 174400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20231121 | 174300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20231121 | 174200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20231121 | 174100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20231121 | 174000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20231121 | 173900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20231121 | 173800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20231121 | 173700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20231121 | 173600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20231121 | 173500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20231121 | 173400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20231121 | 173300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20231121 | 173200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20231121 | 173100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20231121 | 173000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20231121 | 172900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20231121 | 172800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20231121 | 172700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20231121 | 172600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20231121 | 172500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20231121 | 172400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20231121 | 172300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20231121 | 172200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20231121 | 172100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20231121 | 172000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20231121 | 171900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20231121 | 171800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20231121 | 171700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20231121 | 171600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 3027 |
| 93 | 20231121 | 171500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20231121 | 171400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20231121 | 171300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20231121 | 171200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20231121 | 171100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20231121 | 171000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20231121 | 170900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20231121 | 170800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20231121 | 170700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20231121 | 170600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20231121 | 170500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20231121 | 170400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20231121 | 170300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20231121 | 170200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20231121 | 170100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20231121 | 170000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20231121 | 165900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20231121 | 165800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20231121 | 165700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20231121 | 165600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20231121 | 165500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20231121 | 165400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20231121 | 165300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20231121 | 165200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20231121 | 165100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20231121 | 165000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20231121 | 164900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20231121 | 164800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20231121 | 164700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20231121 | 164600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 3027 |
| 123 | 20231121 | 164500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20231121 | 164400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20231121 | 164300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20231121 | 164200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20231121 | 164100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20231121 | 164000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20231121 | 163900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20231121 | 163800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20231121 | 163700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20231121 | 163600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20231121 | 163500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20231121 | 163400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20231121 | 163300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20231121 | 163200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20231121 | 163100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20231121 | 163000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20231121 | 162900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20231121 | 162800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20231121 | 162700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20231121 | 162600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20231121 | 162500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20231121 | 162400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20231121 | 162300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20231121 | 162200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20231121 | 162100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20231121 | 162000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20231121 | 161900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20231121 | 161800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20231121 | 161700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20231121 | 161600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 3027 |
| 153 | 20231121 | 161500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20231121 | 161400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20231121 | 161300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20231121 | 161200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20231121 | 161100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20231121 | 161000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20231121 | 160900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20231121 | 160800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20231121 | 160700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20231121 | 160600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20231121 | 160500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20231121 | 160400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20231121 | 160300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20231121 | 160200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20231121 | 160100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20231121 | 160000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20231121 | 155900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20231121 | 155800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20231121 | 155700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20231121 | 155600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20231121 | 155500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20231121 | 155400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20231121 | 155300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20231121 | 155200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20231121 | 155100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20231121 | 155000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20231121 | 154900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20231121 | 154800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20231121 | 154700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20231121 | 154600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 3027 |
| 183 | 20231121 | 154500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20231121 | 154400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20231121 | 154300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20231121 | 154200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20231121 | 154100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20231121 | 154000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20231121 | 153900 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20231121 | 153800 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20231121 | 153700 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20231121 | 153600 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20231121 | 153500 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20231121 | 153400 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20231121 | 153300 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20231121 | 153200 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20231121 | 153100 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20231121 | 153000 | 4727248400 | 25150 | 25150 | 25150 | 25150 | 3027 |
| 199 | 20231121 | 152900 | 4651119350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20231121 | 152800 | 4651119350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20231121 | 152700 | 4651119350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20231121 | 152600 | 4651119350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20231121 | 152500 | 4651119350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20231121 | 152400 | 4651119350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20231121 | 152300 | 4651119350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20231121 | 152200 | 4651119350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20231121 | 152100 | 4651119350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20231121 | 152000 | 4651119350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20231121 | 151900 | 4651119350 | 25250 | 25150 | 25250 | 25150 | 215 |
| 210 | 20231121 | 151800 | 4645700200 | 25200 | 25250 | 25250 | 25200 | 625 |
| 211 | 20231121 | 151700 | 4629930300 | 25200 | 25200 | 25250 | 25200 | 339 |
| 212 | 20231121 | 151600 | 4621386850 | 25200 | 25250 | 25250 | 25200 | 568 |
| 213 | 20231121 | 151500 | 4607052100 | 25200 | 25250 | 25250 | 25200 | 396 |
| 214 | 20231121 | 151400 | 4597060250 | 25250 | 25250 | 25250 | 25200 | 364 |
| 215 | 20231121 | 151300 | 4587870350 | 25200 | 25250 | 25250 | 25150 | 308 |
| 216 | 20231121 | 151200 | 4580113500 | 25250 | 25150 | 25250 | 25150 | 616 |
| 217 | 20231121 | 151100 | 4564585850 | 25250 | 25250 | 25250 | 25150 | 319 |
| 218 | 20231121 | 151000 | 4556537350 | 25250 | 25250 | 25250 | 25150 | 404 |
| 219 | 20231121 | 150900 | 4546347050 | 25250 | 25200 | 25250 | 25150 | 358 |
| 220 | 20231121 | 150800 | 4537327700 | 25250 | 25250 | 25250 | 25150 | 352 |
| 221 | 20231121 | 150700 | 4528460500 | 25200 | 25150 | 25200 | 25100 | 374 |
| 222 | 20231121 | 150600 | 4519046500 | 25150 | 25150 | 25200 | 25150 | 347 |
| 223 | 20231121 | 150500 | 4510307450 | 25200 | 25150 | 25250 | 25150 | 605 |
| 224 | 20231121 | 150400 | 4495063400 | 25150 | 25250 | 25250 | 25150 | 303 |
| 225 | 20231121 | 150300 | 4487421100 | 25150 | 25150 | 25250 | 25150 | 680 |
| 226 | 20231121 | 150200 | 4470295350 | 25200 | 25150 | 25250 | 25150 | 576 |
| 227 | 20231121 | 150100 | 4455786050 | 25250 | 25200 | 25250 | 25150 | 264 |
| 228 | 20231121 | 150000 | 4449124450 | 25200 | 25200 | 25250 | 25150 | 326 |
| 229 | 20231121 | 145900 | 4440905950 | 25150 | 25150 | 25250 | 25150 | 589 |
| 230 | 20231121 | 145800 | 4426082600 | 25150 | 25150 | 25200 | 25150 | 418 |
| 231 | 20231121 | 145700 | 4415560550 | 25150 | 25150 | 25250 | 25150 | 336 |
| 232 | 20231121 | 145600 | 4407096200 | 25150 | 25150 | 25200 | 25150 | 343 |
| 233 | 20231121 | 145500 | 4398460200 | 25200 | 25150 | 25200 | 25150 | 292 |
| 234 | 20231121 | 145400 | 4391103750 | 25200 | 25200 | 25200 | 25150 | 586 |
| 235 | 20231121 | 145300 | 4376347250 | 25200 | 25150 | 25250 | 25150 | 306 |
| 236 | 20231121 | 145200 | 4368638200 | 25150 | 25200 | 25200 | 25150 | 232 |
| 237 | 20231121 | 145100 | 4362794000 | 25150 | 25200 | 25200 | 25150 | 312 |
| 238 | 20231121 | 145000 | 4354937600 | 25150 | 25150 | 25250 | 25150 | 570 |
| 239 | 20231121 | 144900 | 4340582150 | 25150 | 25150 | 25250 | 25150 | 252 |
| 240 | 20231121 | 144800 | 4334224200 | 25150 | 25150 | 25250 | 25150 | 406 |
| 241 | 20231121 | 144700 | 4323999900 | 25150 | 25150 | 25200 | 25150 | 299 |
| 242 | 20231121 | 144600 | 4316466250 | 25200 | 25150 | 25200 | 25150 | 642 |
| 243 | 20231121 | 144500 | 4300307300 | 25150 | 25200 | 25200 | 25150 | 392 |
| 244 | 20231121 | 144400 | 4290438800 | 25150 | 25200 | 25200 | 25150 | 240 |
| 245 | 20231121 | 144300 | 4284393450 | 25200 | 25150 | 25200 | 25100 | 633 |
| 246 | 20231121 | 144200 | 4268451900 | 25200 | 25200 | 25250 | 25200 | 407 |
| 247 | 20231121 | 144100 | 4258186000 | 25200 | 25250 | 25250 | 25200 | 392 |
| 248 | 20231121 | 144000 | 4248294650 | 25200 | 25200 | 25250 | 25150 | 301 |
| 249 | 20231121 | 143900 | 4240711600 | 25150 | 25200 | 25200 | 25150 | 335 |
| 250 | 20231121 | 143800 | 4232273450 | 25150 | 25150 | 25200 | 25150 | 374 |
| 251 | 20231121 | 143700 | 4222858050 | 25200 | 25200 | 25250 | 25150 | 616 |
| 252 | 20231121 | 143600 | 4207343100 | 25250 | 25200 | 25250 | 25150 | 234 |
| 253 | 20231121 | 143500 | 4201444350 | 25150 | 25200 | 25250 | 25150 | 586 |
| 254 | 20231121 | 143400 | 4186668800 | 25200 | 25150 | 25250 | 25150 | 246 |
| 255 | 20231121 | 143300 | 4180474100 | 25200 | 25200 | 25250 | 25150 | 525 |
| 256 | 20231121 | 143200 | 4167252650 | 25250 | 25250 | 25250 | 25150 | 663 |
| 257 | 20231121 | 143100 | 4150534350 | 25150 | 25150 | 25250 | 25150 | 294 |
| 258 | 20231121 | 143000 | 4143117400 | 25150 | 25200 | 25300 | 25150 | 304 |
| 259 | 20231121 | 142900 | 4135444200 | 25200 | 25250 | 25250 | 25200 | 440 |
| 260 | 20231121 | 142800 | 4124340400 | 25250 | 25150 | 25250 | 25150 | 122 |
| 261 | 20231121 | 142700 | 4121265400 | 25200 | 25200 | 25250 | 25150 | 544 |
| 262 | 20231121 | 142600 | 4107556150 | 25200 | 25200 | 25200 | 25150 | 103 |
| 263 | 20231121 | 142500 | 4104960800 | 25150 | 25150 | 25300 | 25150 | 384 |
| 264 | 20231121 | 142400 | 4095264350 | 25250 | 25250 | 25250 | 25150 | 412 |
| 265 | 20231121 | 142300 | 4084870300 | 25150 | 25300 | 25300 | 25150 | 401 |
| 266 | 20231121 | 142200 | 4074755900 | 25300 | 25250 | 25300 | 25200 | 523 |
| 267 | 20231121 | 142100 | 4061539550 | 25200 | 25250 | 25250 | 25200 | 292 |
| 268 | 20231121 | 142000 | 4054170650 | 25200 | 25250 | 25250 | 25200 | 288 |
| 269 | 20231121 | 141900 | 4046899750 | 25200 | 25200 | 25250 | 25150 | 523 |
| 270 | 20231121 | 141800 | 4033717450 | 25200 | 25200 | 25250 | 25200 | 363 |
| 271 | 20231121 | 141700 | 4024556200 | 25200 | 25250 | 25250 | 25200 | 255 |
| 272 | 20231121 | 141600 | 4018120000 | 25200 | 25200 | 25250 | 25150 | 286 |
| 273 | 20231121 | 141500 | 4010903900 | 25250 | 25150 | 25250 | 25150 | 533 |
| 274 | 20231121 | 141400 | 3997483200 | 25150 | 25200 | 25250 | 25150 | 485 |
| 275 | 20231121 | 141300 | 3985252800 | 25250 | 25200 | 25300 | 25200 | 344 |
| 276 | 20231121 | 141200 | 3976570100 | 25250 | 25200 | 25250 | 25200 | 251 |
| 277 | 20231121 | 141100 | 3970233450 | 25250 | 25250 | 25300 | 25200 | 616 |
| 278 | 20231121 | 141000 | 3954668350 | 25200 | 25200 | 25300 | 25200 | 424 |
| 279 | 20231121 | 140900 | 3943960800 | 25300 | 25300 | 25300 | 25200 | 305 |
| 280 | 20231121 | 140800 | 3936247300 | 25200 | 25200 | 25250 | 25200 | 419 |
| 281 | 20231121 | 140700 | 3925677850 | 25200 | 25200 | 25300 | 25200 | 422 |
| 282 | 20231121 | 140600 | 3915020800 | 25300 | 25300 | 25300 | 25200 | 282 |
| 283 | 20231121 | 140500 | 3907888400 | 25250 | 25200 | 25250 | 25200 | 300 |
| 284 | 20231121 | 140400 | 3900315450 | 25200 | 25200 | 25250 | 25200 | 402 |
| 285 | 20231121 | 140300 | 3890171400 | 25200 | 25250 | 25250 | 25200 | 210 |
| 286 | 20231121 | 140200 | 3884869950 | 25200 | 25250 | 25250 | 25150 | 381 |
| 287 | 20231121 | 140100 | 3875261600 | 25200 | 25200 | 25250 | 25150 | 322 |
| 288 | 20231121 | 140000 | 3867137950 | 25250 | 25250 | 25250 | 25150 | 520 |
| 289 | 20231121 | 135900 | 3854019500 | 25200 | 25250 | 25250 | 25150 | 405 |
| 290 | 20231121 | 135800 | 3843798300 | 25200 | 25150 | 25250 | 25150 | 219 |
| 291 | 20231121 | 135700 | 3838278600 | 25200 | 25250 | 25250 | 25200 | 430 |
| 292 | 20231121 | 135600 | 3827433000 | 25200 | 25200 | 25250 | 25200 | 425 |
| 293 | 20231121 | 135500 | 3816712700 | 25200 | 25250 | 25250 | 25200 | 324 |
| 294 | 20231121 | 135400 | 3808534250 | 25250 | 25200 | 25250 | 25150 | 362 |
| 295 | 20231121 | 135300 | 3799401450 | 25200 | 25200 | 25250 | 25200 | 362 |
| 296 | 20231121 | 135200 | 3790269450 | 25150 | 25150 | 25200 | 25150 | 652 |
| 297 | 20231121 | 135100 | 3773856500 | 25200 | 25200 | 25250 | 25150 | 314 |
| 298 | 20231121 | 135000 | 3765946950 | 25200 | 25200 | 25250 | 25150 | 330 |
| 299 | 20231121 | 134900 | 3757630950 | 25200 | 25200 | 25200 | 25100 | 533 |
| 300 | 20231121 | 134800 | 3744209900 | 25150 | 25100 | 25200 | 25100 | 343 |
| 301 | 20231121 | 134700 | 3735574000 | 25150 | 25150 | 25200 | 25100 | 339 |
| 302 | 20231121 | 134600 | 3727037000 | 25200 | 25200 | 25200 | 25100 | 375 |
| 303 | 20231121 | 134500 | 3717599850 | 25200 | 25150 | 25200 | 25100 | 248 |
| 304 | 20231121 | 134400 | 3711362450 | 25150 | 25100 | 25150 | 25100 | 53 |
| 305 | 20231121 | 134300 | 3710030750 | 25100 | 25100 | 25150 | 25100 | 438 |
| 306 | 20231121 | 134200 | 3699032300 | 25150 | 25100 | 25150 | 25100 | 693 |
| 307 | 20231121 | 134100 | 3681636800 | 25100 | 25100 | 25150 | 25100 | 310 |
| 308 | 20231121 | 134000 | 3673850150 | 25100 | 25150 | 25150 | 25100 | 1355 |
| 309 | 20231121 | 133900 | 3639838800 | 25100 | 25100 | 25150 | 25100 | 158 |
| 310 | 20231121 | 133800 | 3635872700 | 25100 | 25100 | 25150 | 25100 | 257 |
| 311 | 20231121 | 133700 | 3629416700 | 25100 | 25100 | 25150 | 25100 | 155 |
| 312 | 20231121 | 133600 | 3625525300 | 25100 | 25150 | 25150 | 25100 | 118 |
| 313 | 20231121 | 133500 | 3622558250 | 25100 | 25100 | 25200 | 25100 | 258 |
| 314 | 20231121 | 133400 | 3616079500 | 25100 | 25150 | 25200 | 25100 | 322 |
| 315 | 20231121 | 133300 | 3607981850 | 25150 | 25150 | 25200 | 25100 | 103 |
| 316 | 20231121 | 133200 | 3605394750 | 25150 | 25100 | 25150 | 25100 | 135 |
| 317 | 20231121 | 133100 | 3602003100 | 25150 | 25100 | 25150 | 25100 | 861 |
| 318 | 20231121 | 133000 | 3580387900 | 25100 | 25100 | 25150 | 25100 | 280 |
| 319 | 20231121 | 132900 | 3573358650 | 25100 | 25150 | 25200 | 25100 | 544 |
| 320 | 20231121 | 132800 | 3559681300 | 25150 | 25200 | 25200 | 25100 | 161 |
| 321 | 20231121 | 132700 | 3555634100 | 25150 | 25100 | 25200 | 25100 | 834 |
| 322 | 20231121 | 132600 | 3534694000 | 25150 | 25150 | 25150 | 25150 | 1030 |
| 323 | 20231121 | 132500 | 3508789500 | 25200 | 25200 | 25200 | 25150 | 204 |
| 324 | 20231121 | 132400 | 3503652400 | 25150 | 25150 | 25200 | 25150 | 246 |
| 325 | 20231121 | 132300 | 3497459600 | 25200 | 25150 | 25200 | 25150 | 576 |
| 326 | 20231121 | 132200 | 3482956250 | 25200 | 25150 | 25200 | 25150 | 446 |
| 327 | 20231121 | 132100 | 3471728600 | 25200 | 25200 | 25200 | 25150 | 218 |
| 328 | 20231121 | 132000 | 3466242800 | 25200 | 25150 | 25200 | 25150 | 134 |
| 329 | 20231121 | 131900 | 3462866700 | 25150 | 25200 | 25200 | 25150 | 164 |
| 330 | 20231121 | 131800 | 3458740200 | 25200 | 25200 | 25200 | 25150 | 294 |
| 331 | 20231121 | 131700 | 3451339800 | 25200 | 25200 | 25200 | 25150 | 114 |
| 332 | 20231121 | 131600 | 3448469450 | 25150 | 25150 | 25200 | 25150 | 229 |
| 333 | 20231121 | 131500 | 3442708600 | 25150 | 25150 | 25200 | 25150 | 478 |
| 334 | 20231121 | 131400 | 3430682900 | 25150 | 25200 | 25200 | 25150 | 176 |
| 335 | 20231121 | 131300 | 3426252650 | 25150 | 25150 | 25200 | 25150 | 247 |
| 336 | 20231121 | 131200 | 3420037450 | 25200 | 25200 | 25200 | 25150 | 186 |
| 337 | 20231121 | 131100 | 3415357400 | 25200 | 25150 | 25200 | 25150 | 199 |
| 338 | 20231121 | 131000 | 3410347650 | 25200 | 25150 | 25200 | 25150 | 84 |
| 339 | 20231121 | 130900 | 3408230950 | 25150 | 25150 | 25200 | 25150 | 45 |
| 340 | 20231121 | 130800 | 3407097650 | 25150 | 25150 | 25200 | 25150 | 172 |
| 341 | 20231121 | 130700 | 3402767800 | 25200 | 25200 | 25200 | 25150 | 229 |
| 342 | 20231121 | 130600 | 3397005600 | 25200 | 25200 | 25200 | 25200 | 11 |
| 343 | 20231121 | 130500 | 3396728400 | 25200 | 25200 | 25200 | 25150 | 220 |
| 344 | 20231121 | 130400 | 3391187350 | 25200 | 25150 | 25200 | 25150 | 41 |
| 345 | 20231121 | 130300 | 3390155300 | 25150 | 25250 | 25250 | 25150 | 319 |
| 346 | 20231121 | 130200 | 3382124700 | 25200 | 25200 | 25250 | 25150 | 307 |
| 347 | 20231121 | 130100 | 3374390900 | 25200 | 25200 | 25200 | 25150 | 228 |
| 348 | 20231121 | 130000 | 3368646100 | 25200 | 25150 | 25200 | 25150 | 161 |
| 349 | 20231121 | 125900 | 3364593750 | 25150 | 25150 | 25150 | 25150 | 103 |
| 350 | 20231121 | 125800 | 3362003300 | 25200 | 25200 | 25200 | 25150 | 333 |
| 351 | 20231121 | 125700 | 3353624700 | 25150 | 25200 | 25200 | 25150 | 39 |
| 352 | 20231121 | 125600 | 3352641950 | 25150 | 25200 | 25200 | 25150 | 59 |
| 353 | 20231121 | 125500 | 3351156550 | 25150 | 25150 | 25200 | 25150 | 175 |
| 354 | 20231121 | 125400 | 3346754450 | 25200 | 25150 | 25200 | 25150 | 166 |
| 355 | 20231121 | 125300 | 3342576050 | 25150 | 25150 | 25200 | 25150 | 117 |
| 356 | 20231121 | 125200 | 3339630700 | 25150 | 25150 | 25200 | 25150 | 150 |
| 357 | 20231121 | 125100 | 3335856100 | 25200 | 25150 | 25200 | 25150 | 142 |
| 358 | 20231121 | 125000 | 3332282400 | 25150 | 25200 | 25200 | 25150 | 44 |
| 359 | 20231121 | 124900 | 3331173650 | 25150 | 25200 | 25200 | 25150 | 237 |
| 360 | 20231121 | 124800 | 3325211500 | 25150 | 25150 | 25200 | 25150 | 898 |
| 361 | 20231121 | 124700 | 3302625900 | 25150 | 25200 | 25200 | 25150 | 45 |
| 362 | 20231121 | 124600 | 3301492050 | 25200 | 25150 | 25200 | 25150 | 55 |
| 363 | 20231121 | 124500 | 3300108500 | 25150 | 25150 | 25200 | 25150 | 198 |
| 364 | 20231121 | 124400 | 3295126700 | 25150 | 25200 | 25200 | 25150 | 167 |
| 365 | 20231121 | 124300 | 3290925400 | 25200 | 25200 | 25200 | 25150 | 27 |
| 366 | 20231121 | 124200 | 3290245050 | 25200 | 25150 | 25200 | 25150 | 94 |
| 367 | 20231121 | 124100 | 3287877800 | 25200 | 25200 | 25200 | 25150 | 878 |
| 368 | 20231121 | 124000 | 3265753450 | 25200 | 25200 | 25250 | 25200 | 286 |
| 369 | 20231121 | 123900 | 3258543850 | 25200 | 25250 | 25250 | 25200 | 425 |
| 370 | 20231121 | 123800 | 3247832600 | 25250 | 25200 | 25250 | 25200 | 43 |
| 371 | 20231121 | 123700 | 3246746900 | 25250 | 25250 | 25250 | 25200 | 197 |
| 372 | 20231121 | 123600 | 3241778050 | 25200 | 25250 | 25250 | 25200 | 269 |
| 373 | 20231121 | 123500 | 3234993150 | 25200 | 25250 | 25250 | 25200 | 26 |
| 374 | 20231121 | 123400 | 3234336700 | 25250 | 25200 | 25250 | 25200 | 124 |
| 375 | 20231121 | 123300 | 3231208850 | 25250 | 25200 | 25250 | 25200 | 159 |
| 376 | 20231121 | 123200 | 3227200550 | 25250 | 25200 | 25250 | 25200 | 92 |
| 377 | 20231121 | 123100 | 3224881250 | 25200 | 25250 | 25250 | 25200 | 67 |
| 378 | 20231121 | 123000 | 3223190350 | 25200 | 25250 | 25250 | 25200 | 101 |
| 379 | 20231121 | 122900 | 3220644200 | 25250 | 25200 | 25250 | 25200 | 97 |
| 380 | 20231121 | 122800 | 3218198600 | 25200 | 25250 | 25250 | 25200 | 163 |
| 381 | 20231121 | 122700 | 3214084500 | 25300 | 25200 | 25300 | 25200 | 273 |
| 382 | 20231121 | 122600 | 3207202750 | 25250 | 25250 | 25250 | 25200 | 35 |
| 383 | 20231121 | 122500 | 3206320350 | 25250 | 25250 | 25250 | 25200 | 178 |
| 384 | 20231121 | 122400 | 3201830450 | 25250 | 25250 | 25250 | 25200 | 69 |
| 385 | 20231121 | 122300 | 3200089900 | 25200 | 25200 | 25250 | 25200 | 382 |
| 386 | 20231121 | 122200 | 3190448100 | 25250 | 25250 | 25250 | 25200 | 240 |
| 387 | 20231121 | 122100 | 3184390350 | 25250 | 25250 | 25250 | 25200 | 107 |
| 388 | 20231121 | 122000 | 3181692300 | 25250 | 25250 | 25250 | 25200 | 668 |
| 389 | 20231121 | 121900 | 3164829400 | 25250 | 25250 | 25250 | 25250 | 304 |
| 390 | 20231121 | 121800 | 3157153400 | 25200 | 25250 | 25250 | 25200 | 169 |
| 391 | 20231121 | 121700 | 3152891200 | 25200 | 25200 | 25250 | 25200 | 381 |
| 392 | 20231121 | 121600 | 3143274850 | 25200 | 25250 | 25250 | 25200 | 110 |
| 393 | 20231121 | 121500 | 3140500250 | 25250 | 25250 | 25250 | 25200 | 79 |
| 394 | 20231121 | 121400 | 3138508300 | 25250 | 25200 | 25250 | 25200 | 176 |
| 395 | 20231121 | 121300 | 3134071700 | 25250 | 25200 | 25250 | 25200 | 82 |
| 396 | 20231121 | 121200 | 3132004100 | 25250 | 25200 | 25250 | 25200 | 69 |
| 397 | 20231121 | 121100 | 3130263900 | 25200 | 25200 | 25250 | 25200 | 164 |
| 398 | 20231121 | 121000 | 3126128800 | 25250 | 25250 | 25250 | 25200 | 97 |
| 399 | 20231121 | 120900 | 3123683200 | 25200 | 25250 | 25250 | 25200 | 219 |
| 400 | 20231121 | 120800 | 3118160100 | 25250 | 25250 | 25250 | 25250 | 25 |
| 401 | 20231121 | 120700 | 3117528850 | 25250 | 25250 | 25250 | 25200 | 198 |
| 402 | 20231121 | 120600 | 3112529600 | 25200 | 25250 | 25300 | 25200 | 223 |
| 403 | 20231121 | 120500 | 3106900100 | 25300 | 25250 | 25300 | 25250 | 224 |
| 404 | 20231121 | 120400 | 3101243250 | 25250 | 25250 | 25300 | 25250 | 174 |
| 405 | 20231121 | 120300 | 3096847650 | 25250 | 25200 | 25300 | 25200 | 69 |
| 406 | 20231121 | 120200 | 3095105750 | 25250 | 25200 | 25250 | 25200 | 197 |
| 407 | 20231121 | 120100 | 3090139250 | 25250 | 25250 | 25250 | 25200 | 1203 |
| 408 | 20231121 | 120000 | 3059763550 | 25300 | 25250 | 25300 | 25250 | 145 |
| 409 | 20231121 | 115900 | 3056100100 | 25300 | 25250 | 25300 | 25250 | 107 |
| 410 | 20231121 | 115800 | 3053397850 | 25300 | 25300 | 25300 | 25250 | 163 |
| 411 | 20231121 | 115700 | 3049279850 | 25300 | 25300 | 25300 | 25250 | 115 |
| 412 | 20231121 | 115600 | 3046374650 | 25300 | 25250 | 25300 | 25250 | 244 |
| 413 | 20231121 | 115500 | 3040212350 | 25250 | 25250 | 25300 | 25200 | 355 |
| 414 | 20231121 | 115400 | 3031251450 | 25250 | 25250 | 25300 | 25250 | 452 |
| 415 | 20231121 | 115300 | 3019837650 | 25250 | 25200 | 25250 | 25200 | 39 |
| 416 | 20231121 | 115200 | 3018853450 | 25250 | 25300 | 25300 | 25200 | 157 |
| 417 | 20231121 | 115100 | 3014888750 | 25300 | 25250 | 25300 | 25200 | 421 |
| 418 | 20231121 | 115000 | 3004265400 | 25300 | 25250 | 25300 | 25200 | 39 |
| 419 | 20231121 | 114900 | 3003280650 | 25250 | 25200 | 25250 | 25200 | 178 |
| 420 | 20231121 | 114800 | 2998790450 | 25300 | 25250 | 25300 | 25250 | 434 |
| 421 | 20231121 | 114700 | 2987831800 | 25250 | 25250 | 25250 | 25200 | 294 |
| 422 | 20231121 | 114600 | 2980418400 | 25250 | 25200 | 25250 | 25200 | 48 |
| 423 | 20231121 | 114500 | 2979207450 | 25250 | 25200 | 25250 | 25200 | 212 |
| 424 | 20231121 | 114400 | 2973863700 | 25250 | 25200 | 25250 | 25200 | 83 |
| 425 | 20231121 | 114300 | 2971769800 | 25250 | 25250 | 25250 | 25200 | 188 |
| 426 | 20231121 | 114200 | 2967026450 | 25200 | 25200 | 25250 | 25200 | 218 |
| 427 | 20231121 | 114100 | 2961528200 | 25250 | 25250 | 25250 | 25200 | 61 |
| 428 | 20231121 | 114000 | 2959989650 | 25200 | 25250 | 25250 | 25200 | 518 |
| 429 | 20231121 | 113900 | 2946911900 | 25250 | 25200 | 25250 | 25200 | 131 |
| 430 | 20231121 | 113800 | 2943610450 | 25250 | 25250 | 25250 | 25200 | 178 |
| 431 | 20231121 | 113700 | 2939119600 | 25250 | 25250 | 25250 | 25200 | 193 |
| 432 | 20231121 | 113600 | 2934248000 | 25250 | 25200 | 25250 | 25200 | 108 |
| 433 | 20231121 | 113500 | 2931525950 | 25250 | 25200 | 25300 | 25200 | 167 |
| 434 | 20231121 | 113400 | 2927311300 | 25250 | 25250 | 25250 | 25200 | 160 |
| 435 | 20231121 | 113300 | 2923276750 | 25200 | 25250 | 25250 | 25200 | 64 |
| 436 | 20231121 | 113200 | 2921661300 | 25200 | 25250 | 25250 | 25200 | 93 |
| 437 | 20231121 | 113100 | 2919317250 | 25250 | 25250 | 25300 | 25200 | 521 |
| 438 | 20231121 | 113000 | 2906166250 | 25250 | 25250 | 25250 | 25200 | 365 |
| 439 | 20231121 | 112900 | 2896952200 | 25250 | 25250 | 25250 | 25200 | 209 |
| 440 | 20231121 | 112800 | 2891678650 | 25200 | 25250 | 25250 | 25200 | 165 |
| 441 | 20231121 | 112700 | 2887513550 | 25300 | 25200 | 25300 | 25200 | 333 |
| 442 | 20231121 | 112600 | 2879108000 | 25300 | 25250 | 25300 | 25200 | 80 |
| 443 | 20231121 | 112500 | 2877088350 | 25250 | 25200 | 25250 | 25200 | 189 |
| 444 | 20231121 | 112400 | 2872320400 | 25250 | 25250 | 25250 | 25200 | 353 |
| 445 | 20231121 | 112300 | 2863413700 | 25250 | 25250 | 25250 | 25200 | 110 |
| 446 | 20231121 | 112200 | 2860636650 | 25200 | 25250 | 25250 | 25200 | 120 |
| 447 | 20231121 | 112100 | 2857609400 | 25200 | 25200 | 25250 | 25200 | 104 |
| 448 | 20231121 | 112000 | 2854987300 | 25250 | 25250 | 25250 | 25200 | 234 |
| 449 | 20231121 | 111900 | 2849087150 | 25250 | 25200 | 25250 | 25200 | 35 |
| 450 | 20231121 | 111800 | 2848204700 | 25250 | 25200 | 25250 | 25200 | 64 |
| 451 | 20231121 | 111700 | 2846590450 | 25250 | 25200 | 25250 | 25200 | 175 |
| 452 | 20231121 | 111600 | 2842178200 | 25250 | 25250 | 25250 | 25200 | 142 |
| 453 | 20231121 | 111500 | 2838596750 | 25250 | 25200 | 25250 | 25200 | 353 |
| 454 | 20231121 | 111400 | 2829685400 | 25250 | 25200 | 25250 | 25200 | 399 |
| 455 | 20231121 | 111300 | 2819620000 | 25250 | 25250 | 25250 | 25200 | 239 |
| 456 | 20231121 | 111200 | 2813589550 | 25250 | 25250 | 25250 | 25250 | 21 |
| 457 | 20231121 | 111100 | 2813059300 | 25250 | 25200 | 25250 | 25200 | 189 |
| 458 | 20231121 | 111000 | 2808293100 | 25250 | 25200 | 25250 | 25200 | 779 |
| 459 | 20231121 | 110900 | 2788661250 | 25200 | 25250 | 25250 | 25200 | 119 |
| 460 | 20231121 | 110800 | 2785662000 | 25250 | 25200 | 25250 | 25200 | 80 |
| 461 | 20231121 | 110700 | 2783643550 | 25200 | 25300 | 25300 | 25200 | 245 |
| 462 | 20231121 | 110600 | 2777465050 | 25250 | 25250 | 25300 | 25250 | 622 |
| 463 | 20231121 | 110500 | 2761758900 | 25300 | 25250 | 25300 | 25250 | 132 |
| 464 | 20231121 | 110400 | 2758424750 | 25300 | 25300 | 25300 | 25250 | 150 |
| 465 | 20231121 | 110300 | 2754632450 | 25300 | 25300 | 25300 | 25250 | 301 |
| 466 | 20231121 | 110200 | 2747030100 | 25250 | 25250 | 25300 | 25250 | 142 |
| 467 | 20231121 | 110100 | 2743442950 | 25250 | 25300 | 25300 | 25250 | 131 |
| 468 | 20231121 | 110000 | 2740133150 | 25250 | 25300 | 25300 | 25250 | 133 |
| 469 | 20231121 | 105900 | 2736773600 | 25300 | 25250 | 25300 | 25250 | 118 |
| 470 | 20231121 | 105800 | 2733792150 | 25250 | 25250 | 25300 | 25250 | 206 |
| 471 | 20231121 | 105700 | 2728588400 | 25250 | 25300 | 25300 | 25250 | 57 |
| 472 | 20231121 | 105600 | 2727146900 | 25300 | 25300 | 25300 | 25250 | 535 |
| 473 | 20231121 | 105500 | 2713616900 | 25300 | 25250 | 25350 | 25250 | 2032 |
| 474 | 20231121 | 105400 | 2662210450 | 25300 | 25250 | 25300 | 25250 | 107 |
| 475 | 20231121 | 105300 | 2659507650 | 25250 | 25300 | 25300 | 25250 | 292 |
| 476 | 20231121 | 105200 | 2652130550 | 25250 | 25250 | 25300 | 25250 | 58 |
| 477 | 20231121 | 105100 | 2650664850 | 25250 | 25300 | 25300 | 25250 | 67 |
| 478 | 20231121 | 105000 | 2648970050 | 25250 | 25300 | 25300 | 25250 | 141 |
| 479 | 20231121 | 104900 | 2645408300 | 25250 | 25250 | 25300 | 25250 | 285 |
| 480 | 20231121 | 104800 | 2638211200 | 25300 | 25250 | 25300 | 25200 | 363 |
| 481 | 20231121 | 104700 | 2629042950 | 25250 | 25250 | 25250 | 25200 | 128 |
| 482 | 20231121 | 104600 | 2625811550 | 25250 | 25200 | 25250 | 25200 | 172 |
| 483 | 20231121 | 104500 | 2621475400 | 25250 | 25200 | 25250 | 25200 | 227 |
| 484 | 20231121 | 104400 | 2615748950 | 25300 | 25200 | 25300 | 25200 | 85 |
| 485 | 20231121 | 104300 | 2613604050 | 25200 | 25250 | 25250 | 25200 | 53 |
| 486 | 20231121 | 104200 | 2612266700 | 25200 | 25250 | 25300 | 25200 | 375 |
| 487 | 20231121 | 104100 | 2602804150 | 25200 | 25250 | 25250 | 25200 | 55 |
| 488 | 20231121 | 104000 | 2601417150 | 25200 | 25300 | 25300 | 25200 | 1464 |
| 489 | 20231121 | 103900 | 2564455000 | 25300 | 25250 | 25300 | 25250 | 177 |
| 490 | 20231121 | 103800 | 2559984050 | 25300 | 25300 | 25300 | 25250 | 358 |
| 491 | 20231121 | 103700 | 2550943150 | 25250 | 25300 | 25300 | 25250 | 69 |
| 492 | 20231121 | 103600 | 2549197850 | 25300 | 25250 | 25300 | 25250 | 88 |
| 493 | 20231121 | 103500 | 2546975150 | 25250 | 25250 | 25300 | 25250 | 239 |
| 494 | 20231121 | 103400 | 2540937300 | 25300 | 25300 | 25300 | 25250 | 176 |
| 495 | 20231121 | 103300 | 2536487300 | 25300 | 25300 | 25300 | 25250 | 126 |
| 496 | 20231121 | 103200 | 2533303050 | 25250 | 25300 | 25300 | 25250 | 68 |
| 497 | 20231121 | 103100 | 2531585800 | 25300 | 25250 | 25300 | 25250 | 178 |
| 498 | 20231121 | 103000 | 2527090200 | 25300 | 25300 | 25300 | 25250 | 365 |
| 499 | 20231121 | 102900 | 2517861650 | 25250 | 25250 | 25300 | 25250 | 80 |
| 500 | 20231121 | 102800 | 2515841500 | 25300 | 25300 | 25300 | 25300 | 52 |
| 501 | 20231121 | 102700 | 2514525900 | 25300 | 25250 | 25300 | 25250 | 176 |
| 502 | 20231121 | 102600 | 2510080900 | 25250 | 25300 | 25300 | 25250 | 67 |
| 503 | 20231121 | 102500 | 2508387150 | 25300 | 25250 | 25300 | 25250 | 195 |
| 504 | 20231121 | 102400 | 2503458450 | 25300 | 25300 | 25300 | 25300 | 119 |
| 505 | 20231121 | 102300 | 2500447750 | 25300 | 25300 | 25300 | 25250 | 239 |
| 506 | 20231121 | 102200 | 2494411550 | 25300 | 25250 | 25300 | 25250 | 156 |
| 507 | 20231121 | 102100 | 2490471850 | 25300 | 25300 | 25300 | 25250 | 785 |
| 508 | 20231121 | 102000 | 2470611900 | 25350 | 25300 | 25350 | 25300 | 96 |
| 509 | 20231121 | 101900 | 2468181950 | 25300 | 25300 | 25350 | 25300 | 511 |
| 510 | 20231121 | 101800 | 2455252000 | 25250 | 25300 | 25300 | 25250 | 2225 |
| 511 | 20231121 | 101700 | 2398972500 | 25300 | 25350 | 25350 | 25300 | 125 |
| 512 | 20231121 | 101600 | 2395807350 | 25350 | 25300 | 25350 | 25300 | 669 |
| 513 | 20231121 | 101500 | 2378851900 | 25350 | 25350 | 25350 | 25300 | 125 |
| 514 | 20231121 | 101400 | 2375687350 | 25350 | 25350 | 25350 | 25350 | 27 |
| 515 | 20231121 | 101300 | 2375002900 | 25350 | 25350 | 25400 | 25350 | 237 |
| 516 | 20231121 | 101200 | 2368994700 | 25350 | 25350 | 25350 | 25300 | 279 |
| 517 | 20231121 | 101100 | 2361925700 | 25350 | 25350 | 25400 | 25300 | 436 |
| 518 | 20231121 | 101000 | 2350872750 | 25350 | 25350 | 25350 | 25300 | 558 |
| 519 | 20231121 | 100900 | 2336732000 | 25350 | 25350 | 25350 | 25300 | 250 |
| 520 | 20231121 | 100800 | 2330398250 | 25350 | 25350 | 25350 | 25300 | 358 |
| 521 | 20231121 | 100700 | 2321326650 | 25350 | 25350 | 25350 | 25300 | 500 |
| 522 | 20231121 | 100600 | 2308651750 | 25350 | 25350 | 25350 | 25300 | 187 |
| 523 | 20231121 | 100500 | 2303911600 | 25350 | 25350 | 25400 | 25300 | 1649 |
| 524 | 20231121 | 100400 | 2262106150 | 25300 | 25350 | 25350 | 25300 | 679 |
| 525 | 20231121 | 100300 | 2244907550 | 25350 | 25350 | 25350 | 25350 | 514 |
| 526 | 20231121 | 100200 | 2231877650 | 25350 | 25350 | 25350 | 25350 | 152 |
| 527 | 20231121 | 100100 | 2228024450 | 25350 | 25300 | 25350 | 25300 | 291 |
| 528 | 20231121 | 100000 | 2220654100 | 25350 | 25350 | 25350 | 25300 | 442 |
| 529 | 20231121 | 095900 | 2209458950 | 25350 | 25350 | 25350 | 25350 | 177 |
| 530 | 20231121 | 095800 | 2204972000 | 25350 | 25350 | 25350 | 25300 | 322 |
| 531 | 20231121 | 095700 | 2196809350 | 25350 | 25300 | 25350 | 25300 | 564 |
| 532 | 20231121 | 095600 | 2182519500 | 25300 | 25300 | 25350 | 25300 | 329 |
| 533 | 20231121 | 095500 | 2174187500 | 25300 | 25300 | 25350 | 25300 | 171 |
| 534 | 20231121 | 095400 | 2169856650 | 25300 | 25350 | 25350 | 25300 | 118 |
| 535 | 20231121 | 095300 | 2166869000 | 25350 | 25350 | 25350 | 25300 | 265 |
| 536 | 20231121 | 095200 | 2160157300 | 25350 | 25350 | 25350 | 25300 | 226 |
| 537 | 20231121 | 095100 | 2154429450 | 25350 | 25300 | 25350 | 25300 | 386 |
| 538 | 20231121 | 095000 | 2144652050 | 25300 | 25300 | 25350 | 25300 | 3506 |
| 539 | 20231121 | 094900 | 2055941500 | 25300 | 25250 | 25300 | 25250 | 336 |
| 540 | 20231121 | 094800 | 2047445850 | 25300 | 25250 | 25300 | 25250 | 104 |
| 541 | 20231121 | 094700 | 2044817500 | 25250 | 25200 | 25250 | 25200 | 303 |
| 542 | 20231121 | 094600 | 2037173300 | 25250 | 25250 | 25300 | 25250 | 543 |
| 543 | 20231121 | 094500 | 2023459550 | 25250 | 25250 | 25250 | 25200 | 2143 |
| 544 | 20231121 | 094400 | 1969355050 | 25250 | 25250 | 25300 | 25250 | 805 |
| 545 | 20231121 | 094300 | 1949001050 | 25250 | 25300 | 25300 | 25250 | 371 |
| 546 | 20231121 | 094200 | 1939622600 | 25300 | 25250 | 25300 | 25250 | 579 |
| 547 | 20231121 | 094100 | 1924983000 | 25250 | 25300 | 25300 | 25250 | 254 |
| 548 | 20231121 | 094000 | 1918560900 | 25300 | 25250 | 25300 | 25250 | 112 |
| 549 | 20231121 | 093900 | 1915731250 | 25300 | 25300 | 25300 | 25250 | 1246 |
| 550 | 20231121 | 093800 | 1884207550 | 25300 | 25300 | 25300 | 25250 | 358 |
| 551 | 20231121 | 093700 | 1875158750 | 25300 | 25300 | 25300 | 25250 | 763 |
| 552 | 20231121 | 093600 | 1855855350 | 25300 | 25250 | 25350 | 25250 | 1026 |
| 553 | 20231121 | 093500 | 1829895800 | 25250 | 25300 | 25300 | 25250 | 204 |
| 554 | 20231121 | 093400 | 1824739300 | 25300 | 25250 | 25300 | 25250 | 624 |
| 555 | 20231121 | 093300 | 1808964300 | 25250 | 25300 | 25300 | 25250 | 5845 |
| 556 | 20231121 | 093200 | 1661096550 | 25300 | 25250 | 25300 | 25200 | 798 |
| 557 | 20231121 | 093100 | 1640948350 | 25250 | 25150 | 25250 | 25150 | 24345 |
| 558 | 20231121 | 093000 | 1028033400 | 25150 | 25050 | 25150 | 25050 | 497 |
| 559 | 20231121 | 092900 | 1015560900 | 25100 | 25050 | 25150 | 25000 | 3065 |
| 560 | 20231121 | 092800 | 938875500 | 25100 | 25150 | 25150 | 25050 | 822 |
| 561 | 20231121 | 092700 | 918273100 | 25100 | 25100 | 25150 | 25100 | 2119 |
| 562 | 20231121 | 092600 | 865083900 | 25150 | 25150 | 25200 | 25100 | 1956 |
| 563 | 20231121 | 092500 | 815894650 | 25150 | 25150 | 25200 | 25150 | 540 |
| 564 | 20231121 | 092400 | 802309800 | 25200 | 25200 | 25200 | 25150 | 384 |
| 565 | 20231121 | 092300 | 792647400 | 25200 | 25150 | 25200 | 25150 | 224 |
| 566 | 20231121 | 092200 | 787010800 | 25200 | 25150 | 25200 | 25150 | 198 |
| 567 | 20231121 | 092100 | 782026050 | 25150 | 25200 | 25200 | 25150 | 428 |
| 568 | 20231121 | 092000 | 771257850 | 25200 | 25200 | 25200 | 25150 | 526 |
| 569 | 20231121 | 091900 | 758006900 | 25200 | 25200 | 25200 | 25150 | 714 |
| 570 | 20231121 | 091800 | 740019900 | 25200 | 25250 | 25250 | 25150 | 430 |
| 571 | 20231121 | 091700 | 729163650 | 25200 | 25250 | 25250 | 25200 | 2575 |
| 572 | 20231121 | 091600 | 664249200 | 25250 | 25250 | 25300 | 25200 | 1267 |
| 573 | 20231121 | 091500 | 632261650 | 25300 | 25300 | 25300 | 25250 | 1566 |
| 574 | 20231121 | 091400 | 592687400 | 25300 | 25250 | 25300 | 25250 | 2266 |
| 575 | 20231121 | 091300 | 535415250 | 25250 | 25200 | 25250 | 25150 | 7024 |
| 576 | 20231121 | 091200 | 358400750 | 25200 | 25050 | 25200 | 25050 | 9207 |
| 577 | 20231121 | 091100 | 127102000 | 25000 | 25050 | 25050 | 25000 | 9 |
| 578 | 20231121 | 091000 | 126876700 | 25100 | 25000 | 25100 | 25000 | 112 |
| 579 | 20231121 | 090900 | 124070450 | 25000 | 25000 | 25100 | 25000 | 76 |
| 580 | 20231121 | 090800 | 122169950 | 25100 | 25050 | 25100 | 25000 | 432 |
| 581 | 20231121 | 090700 | 111327100 | 25050 | 25050 | 25100 | 25050 | 1374 |
| 582 | 20231121 | 090600 | 76908200 | 25050 | 25000 | 25050 | 25000 | 31 |
| 583 | 20231121 | 090500 | 76131900 | 25000 | 25000 | 25050 | 25000 | 78 |
| 584 | 20231121 | 090400 | 74181600 | 25000 | 25000 | 25050 | 25000 | 398 |
| 585 | 20231121 | 090300 | 64230700 | 25000 | 25000 | 25100 | 25000 | 141 |
| 586 | 20231121 | 090200 | 60704800 | 25100 | 25100 | 25100 | 25000 | 742 |
| 587 | 20231121 | 090100 | 42099000 | 25100 | 25050 | 25100 | 25000 | 555 |
| 588 | 20231121 | 090000 | 28193900 | 24950 | 25050 | 25050 | 24950 | 1126 |