31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 5095 |
| 3 | 20231120 | 183600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20231120 | 183500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20231120 | 183400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20231120 | 183300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20231120 | 183200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20231120 | 183100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20231120 | 183000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20231120 | 182900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20231120 | 182800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20231120 | 182700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20231120 | 182600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20231120 | 182500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20231120 | 182400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20231120 | 182300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20231120 | 182200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20231120 | 182100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20231120 | 182000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20231120 | 181900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20231120 | 181800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20231120 | 181700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20231120 | 181600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20231120 | 181500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20231120 | 181400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20231120 | 181300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20231120 | 181200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20231120 | 181100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20231120 | 181000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20231120 | 180900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20231120 | 180800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20231120 | 180700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 5095 |
| 33 | 20231120 | 180600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20231120 | 180500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20231120 | 180400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20231120 | 180300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20231120 | 180200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20231120 | 180100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20231120 | 180000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20231120 | 175900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20231120 | 175800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20231120 | 175700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20231120 | 175600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20231120 | 175500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20231120 | 175400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20231120 | 175300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20231120 | 175200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20231120 | 175100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20231120 | 175000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20231120 | 174900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20231120 | 174800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20231120 | 174700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20231120 | 174600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20231120 | 174500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20231120 | 174400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20231120 | 174300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20231120 | 174200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20231120 | 174100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20231120 | 174000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20231120 | 173900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20231120 | 173800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20231120 | 173700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 5095 |
| 63 | 20231120 | 173600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20231120 | 173500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20231120 | 173400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20231120 | 173300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20231120 | 173200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20231120 | 173100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20231120 | 173000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20231120 | 172900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20231120 | 172800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20231120 | 172700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20231120 | 172600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20231120 | 172500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20231120 | 172400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20231120 | 172300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20231120 | 172200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20231120 | 172100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20231120 | 172000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20231120 | 171900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20231120 | 171800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20231120 | 171700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20231120 | 171600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20231120 | 171500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20231120 | 171400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20231120 | 171300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20231120 | 171200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20231120 | 171100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20231120 | 171000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20231120 | 170900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20231120 | 170800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20231120 | 170700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 5095 |
| 93 | 20231120 | 170600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20231120 | 170500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20231120 | 170400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20231120 | 170300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20231120 | 170200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20231120 | 170100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20231120 | 170000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20231120 | 165900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20231120 | 165800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20231120 | 165700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20231120 | 165600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20231120 | 165500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20231120 | 165400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20231120 | 165300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20231120 | 165200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20231120 | 165100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20231120 | 165000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20231120 | 164900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20231120 | 164800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20231120 | 164700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20231120 | 164600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20231120 | 164500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20231120 | 164400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20231120 | 164300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20231120 | 164200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20231120 | 164100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20231120 | 164000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20231120 | 163900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20231120 | 163800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20231120 | 163700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 5095 |
| 123 | 20231120 | 163600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20231120 | 163500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20231120 | 163400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20231120 | 163300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20231120 | 163200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20231120 | 163100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20231120 | 163000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20231120 | 162900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20231120 | 162800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20231120 | 162700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20231120 | 162600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20231120 | 162500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20231120 | 162400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20231120 | 162300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20231120 | 162200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20231120 | 162100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20231120 | 162000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20231120 | 161900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20231120 | 161800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20231120 | 161700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20231120 | 161600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20231120 | 161500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20231120 | 161400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20231120 | 161300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20231120 | 161200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20231120 | 161100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20231120 | 161000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20231120 | 160900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20231120 | 160800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20231120 | 160700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 5095 |
| 153 | 20231120 | 160600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20231120 | 160500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20231120 | 160400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20231120 | 160300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20231120 | 160200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20231120 | 160100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20231120 | 160000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20231120 | 155900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20231120 | 155800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20231120 | 155700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20231120 | 155600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20231120 | 155500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20231120 | 155400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20231120 | 155300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20231120 | 155200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20231120 | 155100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20231120 | 155000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20231120 | 154900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20231120 | 154800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20231120 | 154700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20231120 | 154600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20231120 | 154500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20231120 | 154400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20231120 | 154300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20231120 | 154200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20231120 | 154100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20231120 | 154000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20231120 | 153900 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20231120 | 153800 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20231120 | 153700 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 5095 |
| 183 | 20231120 | 153600 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20231120 | 153500 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20231120 | 153400 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20231120 | 153300 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20231120 | 153200 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20231120 | 153100 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20231120 | 153000 | 4313423450 | 29700 | 29700 | 29700 | 29700 | 5095 |
| 190 | 20231120 | 152900 | 4162101950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20231120 | 152800 | 4162101950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20231120 | 152700 | 4162101950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20231120 | 152600 | 4162101950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20231120 | 152500 | 4162101950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20231120 | 152400 | 4162101950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20231120 | 152300 | 4162101950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20231120 | 152200 | 4162101950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20231120 | 152100 | 4162101950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20231120 | 152000 | 4162101950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20231120 | 151900 | 4162101950 | 29700 | 29700 | 29750 | 29700 | 591 |
| 201 | 20231120 | 151800 | 4144535400 | 29650 | 29750 | 29750 | 29650 | 1000 |
| 202 | 20231120 | 151700 | 4114866550 | 29750 | 29750 | 29750 | 29650 | 368 |
| 203 | 20231120 | 151600 | 4103936750 | 29650 | 29750 | 29750 | 29650 | 770 |
| 204 | 20231120 | 151500 | 4081061050 | 29750 | 29700 | 29750 | 29700 | 575 |
| 205 | 20231120 | 151400 | 4063970000 | 29750 | 29700 | 29750 | 29700 | 352 |
| 206 | 20231120 | 151300 | 4053499700 | 29750 | 29700 | 29750 | 29700 | 319 |
| 207 | 20231120 | 151200 | 4044015450 | 29700 | 29700 | 29700 | 29650 | 279 |
| 208 | 20231120 | 151100 | 4035730100 | 29700 | 29700 | 29750 | 29700 | 510 |
| 209 | 20231120 | 151000 | 4020574350 | 29700 | 29700 | 29750 | 29650 | 445 |
| 210 | 20231120 | 150900 | 4007354950 | 29750 | 29700 | 29750 | 29650 | 258 |
| 211 | 20231120 | 150800 | 3999688500 | 29700 | 29750 | 29750 | 29650 | 1374 |
| 212 | 20231120 | 150700 | 3958843750 | 29750 | 29700 | 29750 | 29700 | 420 |
| 213 | 20231120 | 150600 | 3946350700 | 29750 | 29700 | 29750 | 29650 | 765 |
| 214 | 20231120 | 150500 | 3923621000 | 29700 | 29650 | 29700 | 29650 | 286 |
| 215 | 20231120 | 150400 | 3915127750 | 29700 | 29700 | 29700 | 29650 | 291 |
| 216 | 20231120 | 150300 | 3906485700 | 29650 | 29650 | 29700 | 29650 | 270 |
| 217 | 20231120 | 150200 | 3898473300 | 29700 | 29650 | 29700 | 29650 | 519 |
| 218 | 20231120 | 150100 | 3883079100 | 29650 | 29700 | 29700 | 29650 | 1038 |
| 219 | 20231120 | 150000 | 3852284050 | 29700 | 29700 | 29700 | 29650 | 346 |
| 220 | 20231120 | 145900 | 3842010150 | 29700 | 29700 | 29700 | 29650 | 322 |
| 221 | 20231120 | 145800 | 3832447700 | 29700 | 29700 | 29700 | 29650 | 510 |
| 222 | 20231120 | 145700 | 3817308850 | 29700 | 29650 | 29700 | 29650 | 472 |
| 223 | 20231120 | 145600 | 3803312050 | 29650 | 29600 | 29700 | 29600 | 644 |
| 224 | 20231120 | 145500 | 3784217250 | 29650 | 29650 | 29650 | 29600 | 442 |
| 225 | 20231120 | 145400 | 3771112950 | 29650 | 29650 | 29650 | 29600 | 276 |
| 226 | 20231120 | 145300 | 3762930150 | 29650 | 29600 | 29650 | 29600 | 578 |
| 227 | 20231120 | 145200 | 3745808650 | 29650 | 29650 | 29650 | 29600 | 359 |
| 228 | 20231120 | 145100 | 3735164950 | 29650 | 29650 | 29650 | 29600 | 288 |
| 229 | 20231120 | 145000 | 3726630450 | 29650 | 29650 | 29650 | 29600 | 399 |
| 230 | 20231120 | 144900 | 3714800500 | 29650 | 29650 | 29700 | 29600 | 1483 |
| 231 | 20231120 | 144800 | 3670826600 | 29650 | 29650 | 29650 | 29600 | 771 |
| 232 | 20231120 | 144700 | 3647967200 | 29650 | 29650 | 29650 | 29600 | 414 |
| 233 | 20231120 | 144600 | 3635693100 | 29650 | 29650 | 29650 | 29600 | 363 |
| 234 | 20231120 | 144500 | 3624930700 | 29600 | 29600 | 29650 | 29550 | 1144 |
| 235 | 20231120 | 144400 | 3591064000 | 29600 | 29550 | 29600 | 29550 | 324 |
| 236 | 20231120 | 144300 | 3581477200 | 29600 | 29550 | 29600 | 29550 | 135 |
| 237 | 20231120 | 144200 | 3577481800 | 29600 | 29550 | 29600 | 29550 | 200 |
| 238 | 20231120 | 144100 | 3571563550 | 29550 | 29600 | 29600 | 29550 | 124 |
| 239 | 20231120 | 144000 | 3567893750 | 29600 | 29600 | 29600 | 29550 | 231 |
| 240 | 20231120 | 143900 | 3561057200 | 29600 | 29600 | 29600 | 29550 | 130 |
| 241 | 20231120 | 143800 | 3557210050 | 29600 | 29600 | 29600 | 29550 | 193 |
| 242 | 20231120 | 143700 | 3551498200 | 29600 | 29550 | 29600 | 29550 | 103 |
| 243 | 20231120 | 143600 | 3548450050 | 29550 | 29550 | 29600 | 29550 | 400 |
| 244 | 20231120 | 143500 | 3536611000 | 29600 | 29600 | 29600 | 29550 | 1512 |
| 245 | 20231120 | 143400 | 3491859950 | 29600 | 29550 | 29600 | 29550 | 59 |
| 246 | 20231120 | 143300 | 3490114550 | 29600 | 29550 | 29600 | 29550 | 195 |
| 247 | 20231120 | 143200 | 3484350750 | 29600 | 29550 | 29600 | 29550 | 95 |
| 248 | 20231120 | 143100 | 3481543200 | 29600 | 29550 | 29600 | 29500 | 166 |
| 249 | 20231120 | 143000 | 3476637850 | 29550 | 29500 | 29600 | 29500 | 917 |
| 250 | 20231120 | 142900 | 3449548000 | 29450 | 29550 | 29550 | 29450 | 367 |
| 251 | 20231120 | 142800 | 3438720000 | 29500 | 29500 | 29550 | 29500 | 129 |
| 252 | 20231120 | 142700 | 3434912450 | 29500 | 29550 | 29550 | 29500 | 88 |
| 253 | 20231120 | 142600 | 3432316350 | 29500 | 29500 | 29500 | 29500 | 364 |
| 254 | 20231120 | 142500 | 3421578350 | 29550 | 29550 | 29550 | 29500 | 145 |
| 255 | 20231120 | 142400 | 3417298100 | 29500 | 29500 | 29550 | 29500 | 137 |
| 256 | 20231120 | 142300 | 3413254500 | 29500 | 29500 | 29550 | 29500 | 82 |
| 257 | 20231120 | 142200 | 3410835450 | 29500 | 29550 | 29550 | 29500 | 384 |
| 258 | 20231120 | 142100 | 3399499750 | 29600 | 29500 | 29600 | 29500 | 176 |
| 259 | 20231120 | 142000 | 3394298900 | 29500 | 29500 | 29550 | 29500 | 174 |
| 260 | 20231120 | 141900 | 3389158750 | 29600 | 29500 | 29600 | 29500 | 150 |
| 261 | 20231120 | 141800 | 3384726750 | 29550 | 29500 | 29600 | 29500 | 431 |
| 262 | 20231120 | 141700 | 3372001550 | 29500 | 29500 | 29550 | 29500 | 146 |
| 263 | 20231120 | 141600 | 3367689800 | 29500 | 29550 | 29550 | 29500 | 114 |
| 264 | 20231120 | 141500 | 3364325400 | 29550 | 29500 | 29550 | 29450 | 1573 |
| 265 | 20231120 | 141400 | 3317850050 | 29450 | 29500 | 29500 | 29450 | 359 |
| 266 | 20231120 | 141300 | 3307268300 | 29500 | 29450 | 29550 | 29450 | 239 |
| 267 | 20231120 | 141200 | 3300218400 | 29450 | 29550 | 29550 | 29450 | 481 |
| 268 | 20231120 | 141100 | 3286028000 | 29500 | 29500 | 29550 | 29500 | 118 |
| 269 | 20231120 | 141000 | 3282544850 | 29550 | 29550 | 29550 | 29500 | 364 |
| 270 | 20231120 | 140900 | 3271803450 | 29550 | 29500 | 29550 | 29500 | 70 |
| 271 | 20231120 | 140800 | 3269736600 | 29500 | 29500 | 29550 | 29500 | 2000 |
| 272 | 20231120 | 140700 | 3210735150 | 29500 | 29450 | 29500 | 29450 | 160 |
| 273 | 20231120 | 140600 | 3206020250 | 29450 | 29400 | 29500 | 29400 | 1482 |
| 274 | 20231120 | 140500 | 3162382200 | 29350 | 29350 | 29400 | 29350 | 592 |
| 275 | 20231120 | 140400 | 3144983250 | 29400 | 29400 | 29400 | 29300 | 223 |
| 276 | 20231120 | 140300 | 3138438100 | 29300 | 29350 | 29350 | 29300 | 273 |
| 277 | 20231120 | 140200 | 3130429050 | 29350 | 29300 | 29350 | 29300 | 108 |
| 278 | 20231120 | 140100 | 3127264350 | 29300 | 29300 | 29350 | 29300 | 227 |
| 279 | 20231120 | 140000 | 3120612950 | 29350 | 29300 | 29350 | 29300 | 192 |
| 280 | 20231120 | 135900 | 3114987050 | 29300 | 29350 | 29350 | 29250 | 307 |
| 281 | 20231120 | 135800 | 3105990900 | 29300 | 29250 | 29350 | 29250 | 464 |
| 282 | 20231120 | 135700 | 3092406350 | 29250 | 29300 | 29300 | 29250 | 228 |
| 283 | 20231120 | 135600 | 3085737250 | 29300 | 29250 | 29300 | 29250 | 339 |
| 284 | 20231120 | 135500 | 3075814100 | 29300 | 29300 | 29300 | 29250 | 221 |
| 285 | 20231120 | 135400 | 3069346950 | 29300 | 29250 | 29300 | 29250 | 356 |
| 286 | 20231120 | 135300 | 3058924950 | 29300 | 29300 | 29350 | 29250 | 328 |
| 287 | 20231120 | 135200 | 3049318950 | 29300 | 29250 | 29350 | 29250 | 674 |
| 288 | 20231120 | 135100 | 3029573650 | 29300 | 29250 | 29300 | 29250 | 270 |
| 289 | 20231120 | 135000 | 3021676100 | 29300 | 29350 | 29350 | 29250 | 279 |
| 290 | 20231120 | 134900 | 3013503900 | 29350 | 29300 | 29350 | 29250 | 401 |
| 291 | 20231120 | 134800 | 3001757850 | 29300 | 29300 | 29350 | 29250 | 123 |
| 292 | 20231120 | 134700 | 2998155900 | 29300 | 29300 | 29350 | 29250 | 299 |
| 293 | 20231120 | 134600 | 2989402200 | 29350 | 29250 | 29350 | 29250 | 556 |
| 294 | 20231120 | 134500 | 2973130000 | 29300 | 29250 | 29300 | 29250 | 290 |
| 295 | 20231120 | 134400 | 2964646850 | 29250 | 29250 | 29300 | 29250 | 236 |
| 296 | 20231120 | 134300 | 2957743500 | 29300 | 29300 | 29300 | 29250 | 395 |
| 297 | 20231120 | 134200 | 2946189450 | 29250 | 29250 | 29300 | 29250 | 312 |
| 298 | 20231120 | 134100 | 2937057750 | 29250 | 29250 | 29350 | 29250 | 257 |
| 299 | 20231120 | 134000 | 2929533000 | 29250 | 29250 | 29350 | 29250 | 265 |
| 300 | 20231120 | 133900 | 2921773450 | 29300 | 29250 | 29400 | 29250 | 498 |
| 301 | 20231120 | 133800 | 2907198450 | 29250 | 29300 | 29300 | 29250 | 299 |
| 302 | 20231120 | 133700 | 2898446900 | 29300 | 29300 | 29350 | 29250 | 210 |
| 303 | 20231120 | 133600 | 2892293600 | 29300 | 29300 | 29350 | 29250 | 406 |
| 304 | 20231120 | 133500 | 2880393000 | 29350 | 29250 | 29350 | 29250 | 409 |
| 305 | 20231120 | 133400 | 2868412350 | 29300 | 29250 | 29350 | 29250 | 323 |
| 306 | 20231120 | 133300 | 2858951550 | 29300 | 29250 | 29350 | 29250 | 291 |
| 307 | 20231120 | 133200 | 2850428600 | 29300 | 29250 | 29300 | 29250 | 415 |
| 308 | 20231120 | 133100 | 2838273950 | 29300 | 29300 | 29300 | 29250 | 378 |
| 309 | 20231120 | 133000 | 2827211800 | 29350 | 29300 | 29350 | 29250 | 298 |
| 310 | 20231120 | 132900 | 2818492850 | 29300 | 29250 | 29350 | 29250 | 387 |
| 311 | 20231120 | 132800 | 2807163700 | 29250 | 29300 | 29350 | 29250 | 341 |
| 312 | 20231120 | 132700 | 2797180650 | 29350 | 29250 | 29350 | 29250 | 184 |
| 313 | 20231120 | 132600 | 2791796700 | 29250 | 29300 | 29300 | 29250 | 235 |
| 314 | 20231120 | 132500 | 2784921500 | 29250 | 29300 | 29350 | 29250 | 517 |
| 315 | 20231120 | 132400 | 2769789500 | 29300 | 29300 | 29350 | 29300 | 263 |
| 316 | 20231120 | 132300 | 2762082750 | 29350 | 29300 | 29350 | 29300 | 347 |
| 317 | 20231120 | 132200 | 2751913550 | 29300 | 29300 | 29300 | 29300 | 171 |
| 318 | 20231120 | 132100 | 2746903250 | 29300 | 29300 | 29350 | 29300 | 540 |
| 319 | 20231120 | 132000 | 2731078000 | 29300 | 29350 | 29400 | 29300 | 413 |
| 320 | 20231120 | 131900 | 2718963600 | 29300 | 29300 | 29350 | 29300 | 274 |
| 321 | 20231120 | 131800 | 2710934450 | 29350 | 29300 | 29350 | 29300 | 480 |
| 322 | 20231120 | 131700 | 2696867500 | 29300 | 29350 | 29350 | 29300 | 113 |
| 323 | 20231120 | 131600 | 2693553850 | 29350 | 29350 | 29400 | 29300 | 287 |
| 324 | 20231120 | 131500 | 2685132350 | 29350 | 29350 | 29400 | 29300 | 288 |
| 325 | 20231120 | 131400 | 2676684050 | 29400 | 29300 | 29400 | 29300 | 1072 |
| 326 | 20231120 | 131300 | 2645234250 | 29300 | 29300 | 29350 | 29300 | 153 |
| 327 | 20231120 | 131200 | 2640750100 | 29300 | 29300 | 29350 | 29300 | 169 |
| 328 | 20231120 | 131100 | 2635798300 | 29300 | 29350 | 29350 | 29300 | 160 |
| 329 | 20231120 | 131000 | 2631108350 | 29350 | 29300 | 29350 | 29300 | 127 |
| 330 | 20231120 | 130900 | 2627380950 | 29350 | 29350 | 29400 | 29350 | 517 |
| 331 | 20231120 | 130800 | 2612194400 | 29300 | 29300 | 29350 | 29300 | 276 |
| 332 | 20231120 | 130700 | 2604099600 | 29300 | 29350 | 29350 | 29300 | 304 |
| 333 | 20231120 | 130600 | 2595189100 | 29400 | 29300 | 29400 | 29300 | 116 |
| 334 | 20231120 | 130500 | 2591787400 | 29300 | 29350 | 29350 | 29300 | 102 |
| 335 | 20231120 | 130400 | 2588797550 | 29300 | 29300 | 29400 | 29300 | 311 |
| 336 | 20231120 | 130300 | 2579673950 | 29300 | 29350 | 29350 | 29300 | 663 |
| 337 | 20231120 | 130200 | 2560240850 | 29350 | 29350 | 29350 | 29350 | 116 |
| 338 | 20231120 | 130100 | 2556836250 | 29350 | 29300 | 29350 | 29300 | 123 |
| 339 | 20231120 | 130000 | 2553227950 | 29300 | 29400 | 29400 | 29300 | 451 |
| 340 | 20231120 | 125900 | 2539994150 | 29450 | 29400 | 29450 | 29350 | 495 |
| 341 | 20231120 | 125800 | 2525461050 | 29400 | 29450 | 29450 | 29350 | 168 |
| 342 | 20231120 | 125700 | 2520525250 | 29450 | 29350 | 29450 | 29350 | 206 |
| 343 | 20231120 | 125600 | 2514469900 | 29400 | 29400 | 29450 | 29400 | 313 |
| 344 | 20231120 | 125500 | 2505267600 | 29400 | 29400 | 29400 | 29400 | 93 |
| 345 | 20231120 | 125400 | 2502533400 | 29400 | 29400 | 29450 | 29400 | 152 |
| 346 | 20231120 | 125300 | 2498062550 | 29400 | 29450 | 29450 | 29400 | 455 |
| 347 | 20231120 | 125200 | 2484677350 | 29400 | 29400 | 29450 | 29400 | 142 |
| 348 | 20231120 | 125100 | 2480498800 | 29450 | 29350 | 29500 | 29350 | 1412 |
| 349 | 20231120 | 125000 | 2438927050 | 29400 | 29350 | 29400 | 29350 | 123 |
| 350 | 20231120 | 124900 | 2435316600 | 29350 | 29350 | 29400 | 29350 | 448 |
| 351 | 20231120 | 124800 | 2422148650 | 29450 | 29400 | 29450 | 29350 | 302 |
| 352 | 20231120 | 124700 | 2413269600 | 29400 | 29400 | 29400 | 29400 | 63 |
| 353 | 20231120 | 124600 | 2411417400 | 29400 | 29400 | 29400 | 29350 | 301 |
| 354 | 20231120 | 124500 | 2402577000 | 29350 | 29400 | 29400 | 29350 | 278 |
| 355 | 20231120 | 124400 | 2394408900 | 29400 | 29400 | 29450 | 29400 | 126 |
| 356 | 20231120 | 124300 | 2390703850 | 29400 | 29400 | 29400 | 29400 | 82 |
| 357 | 20231120 | 124200 | 2388293050 | 29400 | 29400 | 29450 | 29400 | 112 |
| 358 | 20231120 | 124100 | 2385000150 | 29450 | 29450 | 29500 | 29450 | 409 |
| 359 | 20231120 | 124000 | 2372954450 | 29450 | 29500 | 29500 | 29450 | 142 |
| 360 | 20231120 | 123900 | 2368772050 | 29450 | 29500 | 29500 | 29450 | 194 |
| 361 | 20231120 | 123800 | 2363056650 | 29450 | 29400 | 29450 | 29400 | 221 |
| 362 | 20231120 | 123700 | 2356548700 | 29450 | 29450 | 29450 | 29450 | 125 |
| 363 | 20231120 | 123600 | 2352867450 | 29450 | 29450 | 29450 | 29450 | 91 |
| 364 | 20231120 | 123500 | 2350187500 | 29450 | 29450 | 29450 | 29400 | 457 |
| 365 | 20231120 | 123400 | 2336731350 | 29450 | 29450 | 29450 | 29450 | 531 |
| 366 | 20231120 | 123300 | 2321093400 | 29450 | 29450 | 29450 | 29450 | 189 |
| 367 | 20231120 | 123200 | 2315527350 | 29450 | 29450 | 29500 | 29450 | 431 |
| 368 | 20231120 | 123100 | 2302833750 | 29450 | 29500 | 29500 | 29450 | 101 |
| 369 | 20231120 | 123000 | 2299859200 | 29450 | 29500 | 29500 | 29450 | 159 |
| 370 | 20231120 | 122900 | 2295175950 | 29450 | 29450 | 29500 | 29450 | 320 |
| 371 | 20231120 | 122800 | 2285751900 | 29450 | 29450 | 29450 | 29400 | 471 |
| 372 | 20231120 | 122700 | 2271882350 | 29450 | 29450 | 29500 | 29400 | 276 |
| 373 | 20231120 | 122600 | 2263755250 | 29500 | 29450 | 29500 | 29400 | 551 |
| 374 | 20231120 | 122500 | 2247510500 | 29500 | 29400 | 29500 | 29400 | 586 |
| 375 | 20231120 | 122400 | 2230267650 | 29450 | 29400 | 29450 | 29400 | 50 |
| 376 | 20231120 | 122300 | 2228797550 | 29400 | 29350 | 29450 | 29350 | 121 |
| 377 | 20231120 | 122200 | 2225241950 | 29400 | 29400 | 29400 | 29350 | 108 |
| 378 | 20231120 | 122100 | 2222068000 | 29400 | 29300 | 29400 | 29300 | 758 |
| 379 | 20231120 | 122000 | 2199806000 | 29350 | 29350 | 29350 | 29350 | 286 |
| 380 | 20231120 | 121900 | 2191411900 | 29350 | 29350 | 29400 | 29350 | 139 |
| 381 | 20231120 | 121800 | 2187331600 | 29350 | 29350 | 29350 | 29350 | 375 |
| 382 | 20231120 | 121700 | 2176325350 | 29350 | 29300 | 29400 | 29300 | 927 |
| 383 | 20231120 | 121600 | 2149120550 | 29350 | 29350 | 29350 | 29300 | 214 |
| 384 | 20231120 | 121500 | 2142848200 | 29350 | 29300 | 29350 | 29300 | 137 |
| 385 | 20231120 | 121400 | 2138833450 | 29300 | 29300 | 29300 | 29300 | 308 |
| 386 | 20231120 | 121300 | 2129809050 | 29300 | 29250 | 29350 | 29250 | 67 |
| 387 | 20231120 | 121200 | 2127846550 | 29300 | 29300 | 29350 | 29250 | 380 |
| 388 | 20231120 | 121100 | 2116703600 | 29250 | 29300 | 29300 | 29250 | 161 |
| 389 | 20231120 | 121000 | 2111987750 | 29300 | 29300 | 29300 | 29250 | 385 |
| 390 | 20231120 | 120900 | 2100711850 | 29300 | 29300 | 29300 | 29300 | 141 |
| 391 | 20231120 | 120800 | 2096580550 | 29300 | 29300 | 29350 | 29300 | 164 |
| 392 | 20231120 | 120700 | 2091774700 | 29300 | 29300 | 29300 | 29300 | 120 |
| 393 | 20231120 | 120600 | 2088258700 | 29350 | 29300 | 29350 | 29300 | 102 |
| 394 | 20231120 | 120500 | 2085269500 | 29300 | 29350 | 29350 | 29300 | 339 |
| 395 | 20231120 | 120400 | 2075331000 | 29350 | 29300 | 29350 | 29300 | 834 |
| 396 | 20231120 | 120300 | 2050867150 | 29350 | 29250 | 29350 | 29250 | 137 |
| 397 | 20231120 | 120200 | 2046857000 | 29250 | 29250 | 29250 | 29250 | 105 |
| 398 | 20231120 | 120100 | 2043785750 | 29250 | 29250 | 29300 | 29250 | 110 |
| 399 | 20231120 | 120000 | 2040566350 | 29250 | 29300 | 29300 | 29250 | 1948 |
| 400 | 20231120 | 115900 | 1983556650 | 29300 | 29250 | 29300 | 29250 | 190 |
| 401 | 20231120 | 115800 | 1977998500 | 29250 | 29250 | 29300 | 29250 | 127 |
| 402 | 20231120 | 115700 | 1974283050 | 29250 | 29250 | 29250 | 29250 | 153 |
| 403 | 20231120 | 115600 | 1969807800 | 29250 | 29250 | 29300 | 29250 | 226 |
| 404 | 20231120 | 115500 | 1963196400 | 29300 | 29250 | 29300 | 29250 | 142 |
| 405 | 20231120 | 115400 | 1959041300 | 29300 | 29250 | 29300 | 29250 | 221 |
| 406 | 20231120 | 115300 | 1952576400 | 29250 | 29300 | 29300 | 29250 | 188 |
| 407 | 20231120 | 115200 | 1947077050 | 29300 | 29300 | 29350 | 29250 | 280 |
| 408 | 20231120 | 115100 | 1938876150 | 29250 | 29250 | 29300 | 29250 | 180 |
| 409 | 20231120 | 115000 | 1933610500 | 29250 | 29250 | 29250 | 29250 | 112 |
| 410 | 20231120 | 114900 | 1930334500 | 29250 | 29300 | 29300 | 29250 | 415 |
| 411 | 20231120 | 114800 | 1918194900 | 29300 | 29300 | 29300 | 29250 | 233 |
| 412 | 20231120 | 114700 | 1911371200 | 29350 | 29250 | 29350 | 29250 | 131 |
| 413 | 20231120 | 114600 | 1907538100 | 29300 | 29300 | 29300 | 29300 | 276 |
| 414 | 20231120 | 114500 | 1899451300 | 29300 | 29300 | 29300 | 29300 | 216 |
| 415 | 20231120 | 114400 | 1893122500 | 29300 | 29300 | 29350 | 29300 | 231 |
| 416 | 20231120 | 114300 | 1886353950 | 29300 | 29300 | 29300 | 29300 | 151 |
| 417 | 20231120 | 114200 | 1881929650 | 29300 | 29300 | 29350 | 29300 | 162 |
| 418 | 20231120 | 114100 | 1877180700 | 29300 | 29300 | 29300 | 29300 | 90 |
| 419 | 20231120 | 114000 | 1874543700 | 29300 | 29300 | 29350 | 29300 | 198 |
| 420 | 20231120 | 113900 | 1868741800 | 29300 | 29250 | 29300 | 29250 | 382 |
| 421 | 20231120 | 113800 | 1857559050 | 29300 | 29300 | 29300 | 29300 | 183 |
| 422 | 20231120 | 113700 | 1852197150 | 29300 | 29350 | 29350 | 29300 | 112 |
| 423 | 20231120 | 113600 | 1848915500 | 29350 | 29300 | 29350 | 29300 | 137 |
| 424 | 20231120 | 113500 | 1844901150 | 29300 | 29300 | 29300 | 29250 | 361 |
| 425 | 20231120 | 113400 | 1834326300 | 29300 | 29300 | 29300 | 29250 | 136 |
| 426 | 20231120 | 113300 | 1830346300 | 29300 | 29250 | 29300 | 29250 | 182 |
| 427 | 20231120 | 113200 | 1825016800 | 29300 | 29250 | 29300 | 29250 | 105 |
| 428 | 20231120 | 113100 | 1821944900 | 29300 | 29300 | 29300 | 29250 | 382 |
| 429 | 20231120 | 113000 | 1810755050 | 29300 | 29300 | 29350 | 29300 | 115 |
| 430 | 20231120 | 112900 | 1807385400 | 29300 | 29300 | 29350 | 29300 | 701 |
| 431 | 20231120 | 112800 | 1786846050 | 29300 | 29300 | 29300 | 29300 | 229 |
| 432 | 20231120 | 112700 | 1780136350 | 29350 | 29300 | 29350 | 29300 | 248 |
| 433 | 20231120 | 112600 | 1772869850 | 29350 | 29350 | 29350 | 29300 | 90 |
| 434 | 20231120 | 112500 | 1770230750 | 29300 | 29350 | 29350 | 29300 | 542 |
| 435 | 20231120 | 112400 | 1754350100 | 29300 | 29300 | 29300 | 29300 | 353 |
| 436 | 20231120 | 112300 | 1744007200 | 29350 | 29350 | 29350 | 29300 | 73 |
| 437 | 20231120 | 112200 | 1741867700 | 29350 | 29300 | 29350 | 29300 | 171 |
| 438 | 20231120 | 112100 | 1736857300 | 29350 | 29300 | 29350 | 29300 | 312 |
| 439 | 20231120 | 112000 | 1727715650 | 29350 | 29300 | 29350 | 29300 | 138 |
| 440 | 20231120 | 111900 | 1723672150 | 29300 | 29300 | 29350 | 29300 | 105 |
| 441 | 20231120 | 111800 | 1720592800 | 29250 | 29250 | 29300 | 29250 | 348 |
| 442 | 20231120 | 111700 | 1710411250 | 29250 | 29300 | 29350 | 29250 | 1958 |
| 443 | 20231120 | 111600 | 1653070400 | 29300 | 29300 | 29350 | 29300 | 1277 |
| 444 | 20231120 | 111500 | 1615651450 | 29300 | 29350 | 29350 | 29300 | 1240 |
| 445 | 20231120 | 111400 | 1579293100 | 29350 | 29450 | 29450 | 29350 | 1463 |
| 446 | 20231120 | 111300 | 1536313200 | 29400 | 29450 | 29450 | 29400 | 1066 |
| 447 | 20231120 | 111200 | 1504956950 | 29500 | 29450 | 29500 | 29450 | 213 |
| 448 | 20231120 | 111100 | 1498683600 | 29400 | 29450 | 29450 | 29400 | 170 |
| 449 | 20231120 | 111000 | 1493677900 | 29450 | 29400 | 29450 | 29400 | 966 |
| 450 | 20231120 | 110900 | 1465233650 | 29400 | 29400 | 29400 | 29400 | 31 |
| 451 | 20231120 | 110800 | 1464322250 | 29400 | 29400 | 29400 | 29400 | 179 |
| 452 | 20231120 | 110700 | 1459059650 | 29400 | 29400 | 29400 | 29400 | 188 |
| 453 | 20231120 | 110600 | 1453532450 | 29400 | 29400 | 29400 | 29400 | 249 |
| 454 | 20231120 | 110500 | 1446211850 | 29400 | 29450 | 29500 | 29400 | 542 |
| 455 | 20231120 | 110400 | 1430251400 | 29450 | 29450 | 29550 | 29450 | 323 |
| 456 | 20231120 | 110300 | 1420725000 | 29450 | 29400 | 29500 | 29400 | 1724 |
| 457 | 20231120 | 110200 | 1369992350 | 29400 | 29350 | 29400 | 29350 | 117 |
| 458 | 20231120 | 110100 | 1366557450 | 29350 | 29350 | 29400 | 29300 | 1180 |
| 459 | 20231120 | 110000 | 1331879900 | 29350 | 29350 | 29350 | 29350 | 265 |
| 460 | 20231120 | 105900 | 1324102150 | 29350 | 29350 | 29400 | 29350 | 180 |
| 461 | 20231120 | 105800 | 1318818800 | 29350 | 29350 | 29400 | 29350 | 217 |
| 462 | 20231120 | 105700 | 1312445800 | 29400 | 29350 | 29400 | 29350 | 251 |
| 463 | 20231120 | 105600 | 1305078750 | 29350 | 29350 | 29350 | 29300 | 357 |
| 464 | 20231120 | 105500 | 1294612200 | 29400 | 29350 | 29450 | 29350 | 633 |
| 465 | 20231120 | 105400 | 1275982350 | 29400 | 29400 | 29400 | 29350 | 311 |
| 466 | 20231120 | 105300 | 1266847450 | 29400 | 29400 | 29400 | 29400 | 147 |
| 467 | 20231120 | 105200 | 1262525650 | 29400 | 29300 | 29400 | 29300 | 1591 |
| 468 | 20231120 | 105100 | 1215829800 | 29300 | 29300 | 29350 | 29250 | 523 |
| 469 | 20231120 | 105000 | 1200492750 | 29300 | 29300 | 29300 | 29250 | 268 |
| 470 | 20231120 | 104900 | 1192649700 | 29350 | 29300 | 29350 | 29250 | 1404 |
| 471 | 20231120 | 104800 | 1151515850 | 29300 | 29250 | 29300 | 29250 | 361 |
| 472 | 20231120 | 104700 | 1140939150 | 29250 | 29250 | 29250 | 29250 | 343 |
| 473 | 20231120 | 104600 | 1130906400 | 29200 | 29200 | 29250 | 29200 | 192 |
| 474 | 20231120 | 104500 | 1125294000 | 29250 | 29300 | 29300 | 29250 | 460 |
| 475 | 20231120 | 104400 | 1111837400 | 29300 | 29250 | 29300 | 29250 | 88 |
| 476 | 20231120 | 104300 | 1109261300 | 29300 | 29250 | 29300 | 29250 | 273 |
| 477 | 20231120 | 104200 | 1101268100 | 29250 | 29300 | 29300 | 29200 | 334 |
| 478 | 20231120 | 104100 | 1091498350 | 29300 | 29250 | 29300 | 29250 | 73 |
| 479 | 20231120 | 104000 | 1089363050 | 29300 | 29250 | 29300 | 29250 | 50 |
| 480 | 20231120 | 103900 | 1087900500 | 29300 | 29250 | 29300 | 29250 | 231 |
| 481 | 20231120 | 103800 | 1081141750 | 29300 | 29250 | 29300 | 29250 | 377 |
| 482 | 20231120 | 103700 | 1070114450 | 29300 | 29250 | 29300 | 29250 | 44 |
| 483 | 20231120 | 103600 | 1068827350 | 29300 | 29300 | 29300 | 29250 | 165 |
| 484 | 20231120 | 103500 | 1064001000 | 29250 | 29250 | 29300 | 29250 | 112 |
| 485 | 20231120 | 103400 | 1060724950 | 29350 | 29250 | 29350 | 29250 | 471 |
| 486 | 20231120 | 103300 | 1046932800 | 29250 | 29250 | 29250 | 29250 | 103 |
| 487 | 20231120 | 103200 | 1043920050 | 29250 | 29250 | 29300 | 29250 | 708 |
| 488 | 20231120 | 103100 | 1023211000 | 29250 | 29250 | 29250 | 29250 | 384 |
| 489 | 20231120 | 103000 | 1011979000 | 29250 | 29250 | 29300 | 29200 | 235 |
| 490 | 20231120 | 102900 | 1005112600 | 29250 | 29250 | 29250 | 29200 | 99 |
| 491 | 20231120 | 102800 | 1002218200 | 29250 | 29250 | 29300 | 29250 | 727 |
| 492 | 20231120 | 102700 | 980953200 | 29250 | 29300 | 29300 | 29250 | 499 |
| 493 | 20231120 | 102600 | 966357250 | 29300 | 29250 | 29300 | 29250 | 164 |
| 494 | 20231120 | 102500 | 961559800 | 29250 | 29200 | 29250 | 29200 | 194 |
| 495 | 20231120 | 102400 | 955893900 | 29250 | 29250 | 29250 | 29250 | 1316 |
| 496 | 20231120 | 102300 | 917400900 | 29300 | 29250 | 29300 | 29250 | 197 |
| 497 | 20231120 | 102200 | 911638450 | 29300 | 29250 | 29300 | 29250 | 151 |
| 498 | 20231120 | 102100 | 907221650 | 29300 | 29300 | 29300 | 29250 | 162 |
| 499 | 20231120 | 102000 | 902482950 | 29300 | 29250 | 29300 | 29250 | 422 |
| 500 | 20231120 | 101900 | 890139250 | 29250 | 29300 | 29300 | 29250 | 442 |
| 501 | 20231120 | 101800 | 877192100 | 29300 | 29250 | 29350 | 29250 | 260 |
| 502 | 20231120 | 101700 | 869578250 | 29250 | 29250 | 29300 | 29250 | 302 |
| 503 | 20231120 | 101600 | 860743900 | 29300 | 29250 | 29300 | 29250 | 111 |
| 504 | 20231120 | 101500 | 857497100 | 29300 | 29300 | 29300 | 29300 | 145 |
| 505 | 20231120 | 101400 | 853248600 | 29350 | 29300 | 29350 | 29250 | 781 |
| 506 | 20231120 | 101300 | 830369450 | 29350 | 29300 | 29350 | 29300 | 421 |
| 507 | 20231120 | 101200 | 818034000 | 29300 | 29250 | 29300 | 29250 | 62 |
| 508 | 20231120 | 101100 | 816220350 | 29250 | 29250 | 29300 | 29250 | 194 |
| 509 | 20231120 | 101000 | 810540850 | 29300 | 29300 | 29300 | 29250 | 116 |
| 510 | 20231120 | 100900 | 807147450 | 29300 | 29300 | 29300 | 29300 | 52 |
| 511 | 20231120 | 100800 | 805623850 | 29300 | 29300 | 29300 | 29300 | 484 |
| 512 | 20231120 | 100700 | 791442650 | 29300 | 29300 | 29300 | 29250 | 271 |
| 513 | 20231120 | 100600 | 783515450 | 29300 | 29300 | 29300 | 29300 | 195 |
| 514 | 20231120 | 100500 | 777801950 | 29250 | 29250 | 29300 | 29250 | 199 |
| 515 | 20231120 | 100400 | 771979600 | 29250 | 29250 | 29300 | 29250 | 139 |
| 516 | 20231120 | 100300 | 767911800 | 29300 | 29300 | 29300 | 29300 | 331 |
| 517 | 20231120 | 100200 | 758213500 | 29300 | 29300 | 29300 | 29300 | 161 |
| 518 | 20231120 | 100100 | 753496200 | 29300 | 29300 | 29300 | 29250 | 338 |
| 519 | 20231120 | 100000 | 743602500 | 29300 | 29300 | 29350 | 29300 | 148 |
| 520 | 20231120 | 095900 | 739266050 | 29300 | 29300 | 29300 | 29250 | 535 |
| 521 | 20231120 | 095800 | 723590700 | 29300 | 29250 | 29300 | 29250 | 135 |
| 522 | 20231120 | 095700 | 719641900 | 29300 | 29200 | 29300 | 29200 | 209 |
| 523 | 20231120 | 095600 | 713529500 | 29250 | 29200 | 29250 | 29200 | 484 |
| 524 | 20231120 | 095500 | 699384750 | 29250 | 29250 | 29250 | 29200 | 219 |
| 525 | 20231120 | 095400 | 692980650 | 29200 | 29250 | 29250 | 29200 | 426 |
| 526 | 20231120 | 095300 | 680535300 | 29250 | 29300 | 29300 | 29250 | 240 |
| 527 | 20231120 | 095200 | 673515250 | 29300 | 29250 | 29300 | 29200 | 318 |
| 528 | 20231120 | 095100 | 664213800 | 29250 | 29250 | 29250 | 29200 | 257 |
| 529 | 20231120 | 095000 | 656707850 | 29200 | 29200 | 29200 | 29200 | 1098 |
| 530 | 20231120 | 094900 | 624646250 | 29200 | 29200 | 29250 | 29200 | 852 |
| 531 | 20231120 | 094800 | 599750800 | 29250 | 29250 | 29300 | 29200 | 1596 |
| 532 | 20231120 | 094700 | 553073050 | 29250 | 29300 | 29300 | 29200 | 1048 |
| 533 | 20231120 | 094600 | 522427500 | 29300 | 29350 | 29350 | 29250 | 1169 |
| 534 | 20231120 | 094500 | 488178150 | 29350 | 29350 | 29350 | 29300 | 126 |
| 535 | 20231120 | 094400 | 484481650 | 29300 | 29350 | 29400 | 29300 | 596 |
| 536 | 20231120 | 094300 | 466990200 | 29350 | 29300 | 29350 | 29300 | 1039 |
| 537 | 20231120 | 094200 | 436495700 | 29300 | 29300 | 29300 | 29300 | 269 |
| 538 | 20231120 | 094100 | 428614000 | 29300 | 29350 | 29350 | 29300 | 1242 |
| 539 | 20231120 | 094000 | 392167050 | 29400 | 29400 | 29400 | 29350 | 82 |
| 540 | 20231120 | 093900 | 389759700 | 29400 | 29400 | 29400 | 29350 | 223 |
| 541 | 20231120 | 093800 | 383210100 | 29400 | 29350 | 29400 | 29350 | 438 |
| 542 | 20231120 | 093700 | 370352000 | 29400 | 29250 | 29400 | 29200 | 1766 |
| 543 | 20231120 | 093600 | 318615200 | 29200 | 29300 | 29300 | 29200 | 1142 |
| 544 | 20231120 | 093500 | 285171850 | 29350 | 29350 | 29400 | 29300 | 1196 |
| 545 | 20231120 | 093400 | 250084200 | 29350 | 29450 | 29450 | 29350 | 1089 |
| 546 | 20231120 | 093300 | 218045600 | 29450 | 29450 | 29500 | 29450 | 96 |
| 547 | 20231120 | 093200 | 215215850 | 29450 | 29450 | 29450 | 29450 | 202 |
| 548 | 20231120 | 093100 | 209266950 | 29450 | 29450 | 29500 | 29450 | 306 |
| 549 | 20231120 | 093000 | 200254750 | 29450 | 29500 | 29500 | 29450 | 138 |
| 550 | 20231120 | 092900 | 196186200 | 29550 | 29500 | 29550 | 29450 | 298 |
| 551 | 20231120 | 092800 | 187401450 | 29550 | 29600 | 29600 | 29550 | 292 |
| 552 | 20231120 | 092700 | 178770800 | 29600 | 29600 | 29600 | 29600 | 22 |
| 553 | 20231120 | 092600 | 178119600 | 29600 | 29550 | 29650 | 29550 | 86 |
| 554 | 20231120 | 092500 | 175576850 | 29700 | 29550 | 29700 | 29550 | 246 |
| 555 | 20231120 | 092400 | 168285350 | 29550 | 29550 | 29650 | 29550 | 8 |
| 556 | 20231120 | 092300 | 168048650 | 29700 | 29700 | 29700 | 29550 | 16 |
| 557 | 20231120 | 092200 | 167574950 | 29700 | 29450 | 29750 | 29450 | 454 |
| 558 | 20231120 | 092100 | 154124100 | 29600 | 29550 | 29600 | 29500 | 1083 |
| 559 | 20231120 | 092000 | 122159000 | 29500 | 29500 | 29550 | 29500 | 35 |
| 560 | 20231120 | 091900 | 121125650 | 29500 | 29500 | 29600 | 29500 | 21 |
| 561 | 20231120 | 091800 | 120505350 | 29600 | 29600 | 29600 | 29500 | 209 |
| 562 | 20231120 | 091700 | 114328250 | 29600 | 29550 | 29600 | 29550 | 151 |
| 563 | 20231120 | 091600 | 109863200 | 29550 | 29600 | 29600 | 29550 | 12 |
| 564 | 20231120 | 091500 | 109508250 | 29600 | 29550 | 29600 | 29550 | 85 |
| 565 | 20231120 | 091400 | 106995550 | 29600 | 29600 | 29600 | 29500 | 9 |
| 566 | 20231120 | 091300 | 106729350 | 29600 | 29600 | 29600 | 29500 | 90 |
| 567 | 20231120 | 091200 | 104070350 | 29600 | 29550 | 29600 | 29500 | 148 |
| 568 | 20231120 | 091100 | 99699250 | 29600 | 29550 | 29600 | 29550 | 121 |
| 569 | 20231120 | 091000 | 96122900 | 29500 | 29700 | 29700 | 29500 | 235 |
| 570 | 20231120 | 090900 | 89178250 | 29500 | 29750 | 29750 | 29500 | 147 |
| 571 | 20231120 | 090800 | 84835850 | 29750 | 29400 | 29800 | 29400 | 377 |
| 572 | 20231120 | 090700 | 73680900 | 29400 | 29400 | 29450 | 29400 | 156 |
| 573 | 20231120 | 090600 | 69094450 | 29400 | 29350 | 29400 | 29350 | 107 |
| 574 | 20231120 | 090500 | 65951150 | 29350 | 29350 | 29400 | 29350 | 39 |
| 575 | 20231120 | 090400 | 64806400 | 29350 | 29500 | 29500 | 29350 | 976 |
| 576 | 20231120 | 090300 | 36082900 | 29500 | 29450 | 29500 | 29450 | 393 |
| 577 | 20231120 | 090200 | 24505100 | 29500 | 29500 | 29500 | 29450 | 197 |
| 578 | 20231120 | 090100 | 18701400 | 29500 | 29800 | 29800 | 29450 | 252 |
| 579 | 20231120 | 090000 | 11260450 | 29600 | 29950 | 29950 | 29600 | 378 |