32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 31087 |
| 3 | 20231124 | 184800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20231124 | 184700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20231124 | 184600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20231124 | 184500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20231124 | 184400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20231124 | 184300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20231124 | 184200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20231124 | 184100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20231124 | 184000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20231124 | 183900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20231124 | 183800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20231124 | 183700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20231124 | 183600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20231124 | 183500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20231124 | 183400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20231124 | 183300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20231124 | 183200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20231124 | 183100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20231124 | 183000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20231124 | 182900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20231124 | 182800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20231124 | 182700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20231124 | 182600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20231124 | 182500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20231124 | 182400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20231124 | 182300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20231124 | 182200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20231124 | 182100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20231124 | 182000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20231124 | 181900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 31087 |
| 33 | 20231124 | 181800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20231124 | 181700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20231124 | 181600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20231124 | 181500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20231124 | 181400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20231124 | 181300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20231124 | 181200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20231124 | 181100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20231124 | 181000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20231124 | 180900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20231124 | 180800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20231124 | 180700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20231124 | 180600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20231124 | 180500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20231124 | 180400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20231124 | 180300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20231124 | 180200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20231124 | 180100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20231124 | 180000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20231124 | 175900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20231124 | 175800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20231124 | 175700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20231124 | 175600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20231124 | 175500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20231124 | 175400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20231124 | 175300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20231124 | 175200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20231124 | 175100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20231124 | 175000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20231124 | 174900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 31087 |
| 63 | 20231124 | 174800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20231124 | 174700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20231124 | 174600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20231124 | 174500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20231124 | 174400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20231124 | 174300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20231124 | 174200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20231124 | 174100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20231124 | 174000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20231124 | 173900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20231124 | 173800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20231124 | 173700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20231124 | 173600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20231124 | 173500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20231124 | 173400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20231124 | 173300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20231124 | 173200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20231124 | 173100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20231124 | 173000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20231124 | 172900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20231124 | 172800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20231124 | 172700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20231124 | 172600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20231124 | 172500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20231124 | 172400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20231124 | 172300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20231124 | 172200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20231124 | 172100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20231124 | 172000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20231124 | 171900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 31087 |
| 93 | 20231124 | 171800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20231124 | 171700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20231124 | 171600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20231124 | 171500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20231124 | 171400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20231124 | 171300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20231124 | 171200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20231124 | 171100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20231124 | 171000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20231124 | 170900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20231124 | 170800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20231124 | 170700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20231124 | 170600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20231124 | 170500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20231124 | 170400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20231124 | 170300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20231124 | 170200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20231124 | 170100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20231124 | 170000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20231124 | 165900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20231124 | 165800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20231124 | 165700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20231124 | 165600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20231124 | 165500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20231124 | 165400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20231124 | 165300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20231124 | 165200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20231124 | 165100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20231124 | 165000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20231124 | 164900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 31087 |
| 123 | 20231124 | 164800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20231124 | 164700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20231124 | 164600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20231124 | 164500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20231124 | 164400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20231124 | 164300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20231124 | 164200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20231124 | 164100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20231124 | 164000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20231124 | 163900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20231124 | 163800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20231124 | 163700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20231124 | 163600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20231124 | 163500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20231124 | 163400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20231124 | 163300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20231124 | 163200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20231124 | 163100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20231124 | 163000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20231124 | 162900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20231124 | 162800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20231124 | 162700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20231124 | 162600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20231124 | 162500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20231124 | 162400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20231124 | 162300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20231124 | 162200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20231124 | 162100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20231124 | 162000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20231124 | 161900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 31087 |
| 153 | 20231124 | 161800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20231124 | 161700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20231124 | 161600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20231124 | 161500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20231124 | 161400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20231124 | 161300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20231124 | 161200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20231124 | 161100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20231124 | 161000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20231124 | 160900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20231124 | 160800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20231124 | 160700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20231124 | 160600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20231124 | 160500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20231124 | 160400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20231124 | 160300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20231124 | 160200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20231124 | 160100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20231124 | 160000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20231124 | 155900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20231124 | 155800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20231124 | 155700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20231124 | 155600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20231124 | 155500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20231124 | 155400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20231124 | 155300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20231124 | 155200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20231124 | 155100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20231124 | 155000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20231124 | 154900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 31087 |
| 183 | 20231124 | 154800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20231124 | 154700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20231124 | 154600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20231124 | 154500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20231124 | 154400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20231124 | 154300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20231124 | 154200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20231124 | 154100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20231124 | 154000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20231124 | 153900 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20231124 | 153800 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20231124 | 153700 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20231124 | 153600 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20231124 | 153500 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20231124 | 153400 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20231124 | 153300 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20231124 | 153200 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20231124 | 153100 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20231124 | 153000 | 49940641300 | 29450 | 29450 | 29450 | 29450 | 31087 |
| 202 | 20231124 | 152900 | 49025129150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20231124 | 152800 | 49025129150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20231124 | 152700 | 49025129150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20231124 | 152600 | 49025129150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20231124 | 152500 | 49025129150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20231124 | 152400 | 49025129150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20231124 | 152300 | 49025129150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20231124 | 152200 | 49025129150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20231124 | 152100 | 49025129150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20231124 | 152000 | 49025129150 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20231124 | 151900 | 49025129150 | 29500 | 29500 | 29500 | 29450 | 4852 |
| 213 | 20231124 | 151800 | 48882071700 | 29500 | 29500 | 29500 | 29450 | 2645 |
| 214 | 20231124 | 151700 | 48804098500 | 29500 | 29500 | 29550 | 29450 | 3379 |
| 215 | 20231124 | 151600 | 48704407850 | 29550 | 29500 | 29550 | 29450 | 2244 |
| 216 | 20231124 | 151500 | 48638229700 | 29500 | 29500 | 29500 | 29450 | 1444 |
| 217 | 20231124 | 151400 | 48595635250 | 29500 | 29500 | 29550 | 29450 | 1620 |
| 218 | 20231124 | 151300 | 48547838950 | 29500 | 29550 | 29550 | 29500 | 3821 |
| 219 | 20231124 | 151200 | 48435069300 | 29500 | 29500 | 29550 | 29450 | 1588 |
| 220 | 20231124 | 151100 | 48388222000 | 29500 | 29550 | 29550 | 29450 | 6136 |
| 221 | 20231124 | 151000 | 48207216700 | 29550 | 29550 | 29550 | 29500 | 1538 |
| 222 | 20231124 | 150900 | 48161812100 | 29550 | 29500 | 29550 | 29500 | 952 |
| 223 | 20231124 | 150800 | 48133723750 | 29500 | 29550 | 29550 | 29500 | 2184 |
| 224 | 20231124 | 150700 | 48069278800 | 29500 | 29550 | 29550 | 29500 | 886 |
| 225 | 20231124 | 150600 | 48043137400 | 29500 | 29500 | 29550 | 29500 | 1337 |
| 226 | 20231124 | 150500 | 48003686050 | 29500 | 29500 | 29550 | 29500 | 729 |
| 227 | 20231124 | 150400 | 47982175200 | 29550 | 29500 | 29550 | 29500 | 510 |
| 228 | 20231124 | 150300 | 47967130000 | 29500 | 29500 | 29550 | 29450 | 404 |
| 229 | 20231124 | 150200 | 47955211000 | 29500 | 29500 | 29500 | 29450 | 1219 |
| 230 | 20231124 | 150100 | 47919264200 | 29500 | 29500 | 29500 | 29450 | 1256 |
| 231 | 20231124 | 150000 | 47882239600 | 29500 | 29450 | 29500 | 29450 | 1172 |
| 232 | 20231124 | 145900 | 47847669500 | 29450 | 29450 | 29500 | 29450 | 1660 |
| 233 | 20231124 | 145800 | 47798728700 | 29450 | 29500 | 29500 | 29450 | 597 |
| 234 | 20231124 | 145700 | 47781130850 | 29500 | 29500 | 29500 | 29450 | 3710 |
| 235 | 20231124 | 145600 | 47671690700 | 29500 | 29450 | 29550 | 29450 | 4914 |
| 236 | 20231124 | 145500 | 47526730500 | 29450 | 29500 | 29500 | 29450 | 870 |
| 237 | 20231124 | 145400 | 47501083050 | 29500 | 29450 | 29500 | 29450 | 1776 |
| 238 | 20231124 | 145300 | 47448709950 | 29500 | 29500 | 29500 | 29450 | 1517 |
| 239 | 20231124 | 145200 | 47403979200 | 29500 | 29450 | 29550 | 29450 | 3142 |
| 240 | 20231124 | 145100 | 47311304000 | 29500 | 29450 | 29500 | 29450 | 6535 |
| 241 | 20231124 | 145000 | 47118709600 | 29450 | 29350 | 29450 | 29350 | 1479 |
| 242 | 20231124 | 144900 | 47075239550 | 29400 | 29450 | 29450 | 29350 | 1834 |
| 243 | 20231124 | 144800 | 47021327650 | 29400 | 29400 | 29450 | 29400 | 1723 |
| 244 | 20231124 | 144700 | 46970649650 | 29400 | 29400 | 29450 | 29400 | 611 |
| 245 | 20231124 | 144600 | 46952682050 | 29400 | 29450 | 29450 | 29400 | 528 |
| 246 | 20231124 | 144500 | 46937151250 | 29450 | 29400 | 29450 | 29350 | 3237 |
| 247 | 20231124 | 144400 | 46841969900 | 29400 | 29400 | 29400 | 29350 | 4286 |
| 248 | 20231124 | 144300 | 46716035850 | 29450 | 29450 | 29450 | 29400 | 2252 |
| 249 | 20231124 | 144200 | 46649778000 | 29400 | 29450 | 29500 | 29400 | 19294 |
| 250 | 20231124 | 144100 | 46082149700 | 29500 | 29450 | 29500 | 29450 | 739 |
| 251 | 20231124 | 144000 | 46060359600 | 29450 | 29450 | 29500 | 29450 | 661 |
| 252 | 20231124 | 143900 | 46040873900 | 29450 | 29450 | 29500 | 29450 | 1136 |
| 253 | 20231124 | 143800 | 46007411050 | 29500 | 29450 | 29500 | 29450 | 4269 |
| 254 | 20231124 | 143700 | 45881683700 | 29500 | 29500 | 29550 | 29450 | 1627 |
| 255 | 20231124 | 143600 | 45833666800 | 29500 | 29500 | 29550 | 29500 | 2117 |
| 256 | 20231124 | 143500 | 45771206850 | 29500 | 29500 | 29550 | 29500 | 2172 |
| 257 | 20231124 | 143400 | 45707083900 | 29500 | 29550 | 29550 | 29500 | 637 |
| 258 | 20231124 | 143300 | 45688283000 | 29550 | 29500 | 29550 | 29500 | 1569 |
| 259 | 20231124 | 143200 | 45641963000 | 29550 | 29550 | 29600 | 29500 | 1239 |
| 260 | 20231124 | 143100 | 45605343850 | 29550 | 29500 | 29550 | 29500 | 1771 |
| 261 | 20231124 | 143000 | 45553022750 | 29500 | 29450 | 29550 | 29450 | 1242 |
| 262 | 20231124 | 142900 | 45516392800 | 29450 | 29400 | 29450 | 29400 | 1488 |
| 263 | 20231124 | 142800 | 45472582250 | 29450 | 29450 | 29500 | 29400 | 10097 |
| 264 | 20231124 | 142700 | 45175262100 | 29450 | 29450 | 29500 | 29450 | 465 |
| 265 | 20231124 | 142600 | 45161552800 | 29450 | 29500 | 29500 | 29450 | 3451 |
| 266 | 20231124 | 142500 | 45059884050 | 29500 | 29450 | 29550 | 29450 | 3558 |
| 267 | 20231124 | 142400 | 44954954900 | 29500 | 29500 | 29500 | 29450 | 685 |
| 268 | 20231124 | 142300 | 44934752200 | 29500 | 29500 | 29500 | 29450 | 2275 |
| 269 | 20231124 | 142200 | 44867724850 | 29500 | 29500 | 29500 | 29450 | 2329 |
| 270 | 20231124 | 142100 | 44799020400 | 29500 | 29550 | 29550 | 29500 | 1828 |
| 271 | 20231124 | 142000 | 44745085150 | 29550 | 29550 | 29550 | 29500 | 289 |
| 272 | 20231124 | 141900 | 44736559500 | 29500 | 29550 | 29550 | 29500 | 3057 |
| 273 | 20231124 | 141800 | 44646371650 | 29550 | 29550 | 29550 | 29550 | 1068 |
| 274 | 20231124 | 141700 | 44614812250 | 29550 | 29550 | 29600 | 29500 | 3118 |
| 275 | 20231124 | 141600 | 44522666000 | 29550 | 29600 | 29600 | 29550 | 1081 |
| 276 | 20231124 | 141500 | 44490684800 | 29600 | 29550 | 29600 | 29550 | 1453 |
| 277 | 20231124 | 141400 | 44447716850 | 29600 | 29550 | 29600 | 29500 | 2440 |
| 278 | 20231124 | 141300 | 44375619150 | 29550 | 29500 | 29550 | 29500 | 2494 |
| 279 | 20231124 | 141200 | 44301996600 | 29500 | 29500 | 29550 | 29450 | 4332 |
| 280 | 20231124 | 141100 | 44174107200 | 29500 | 29500 | 29500 | 29450 | 952 |
| 281 | 20231124 | 141000 | 44146026750 | 29500 | 29450 | 29500 | 29450 | 1012 |
| 282 | 20231124 | 140900 | 44116195800 | 29450 | 29450 | 29500 | 29450 | 1169 |
| 283 | 20231124 | 140800 | 44081727900 | 29500 | 29500 | 29550 | 29450 | 1223 |
| 284 | 20231124 | 140700 | 44045650200 | 29500 | 29500 | 29550 | 29450 | 1592 |
| 285 | 20231124 | 140600 | 43998710750 | 29500 | 29500 | 29550 | 29450 | 1150 |
| 286 | 20231124 | 140500 | 43964800900 | 29500 | 29550 | 29550 | 29450 | 947 |
| 287 | 20231124 | 140400 | 43936852650 | 29500 | 29500 | 29550 | 29450 | 2049 |
| 288 | 20231124 | 140300 | 43876411900 | 29500 | 29450 | 29500 | 29450 | 841 |
| 289 | 20231124 | 140200 | 43851637050 | 29450 | 29450 | 29500 | 29450 | 1303 |
| 290 | 20231124 | 140100 | 43813223100 | 29450 | 29500 | 29500 | 29450 | 860 |
| 291 | 20231124 | 140000 | 43787889500 | 29500 | 29450 | 29500 | 29450 | 1500 |
| 292 | 20231124 | 135900 | 43743690800 | 29500 | 29500 | 29500 | 29450 | 4787 |
| 293 | 20231124 | 135800 | 43602587300 | 29500 | 29400 | 29500 | 29400 | 2422 |
| 294 | 20231124 | 135700 | 43531265650 | 29400 | 29400 | 29450 | 29400 | 1176 |
| 295 | 20231124 | 135600 | 43496659850 | 29450 | 29400 | 29450 | 29400 | 1291 |
| 296 | 20231124 | 135500 | 43458669000 | 29400 | 29450 | 29450 | 29400 | 2433 |
| 297 | 20231124 | 135400 | 43387133350 | 29450 | 29450 | 29500 | 29450 | 6005 |
| 298 | 20231124 | 135300 | 43210268750 | 29500 | 29500 | 29550 | 29500 | 3523 |
| 299 | 20231124 | 135200 | 43106335500 | 29550 | 29500 | 29550 | 29500 | 1670 |
| 300 | 20231124 | 135100 | 43057063950 | 29550 | 29500 | 29550 | 29500 | 384 |
| 301 | 20231124 | 135000 | 43045732650 | 29500 | 29550 | 29550 | 29500 | 1363 |
| 302 | 20231124 | 134900 | 43005505050 | 29550 | 29550 | 29600 | 29550 | 1304 |
| 303 | 20231124 | 134800 | 42966940700 | 29550 | 29550 | 29600 | 29550 | 806 |
| 304 | 20231124 | 134700 | 42943094200 | 29600 | 29550 | 29600 | 29550 | 1836 |
| 305 | 20231124 | 134600 | 42888834250 | 29600 | 29600 | 29600 | 29550 | 687 |
| 306 | 20231124 | 134500 | 42868529750 | 29600 | 29550 | 29600 | 29550 | 802 |
| 307 | 20231124 | 134400 | 42844809050 | 29600 | 29600 | 29600 | 29550 | 412 |
| 308 | 20231124 | 134300 | 42832618450 | 29600 | 29600 | 29600 | 29550 | 559 |
| 309 | 20231124 | 134200 | 42816087000 | 29600 | 29550 | 29600 | 29550 | 419 |
| 310 | 20231124 | 134100 | 42803704000 | 29550 | 29500 | 29550 | 29500 | 3424 |
| 311 | 20231124 | 134000 | 42702540900 | 29500 | 29500 | 29550 | 29500 | 804 |
| 312 | 20231124 | 133900 | 42678795950 | 29550 | 29550 | 29550 | 29500 | 791 |
| 313 | 20231124 | 133800 | 42655453700 | 29550 | 29500 | 29550 | 29500 | 976 |
| 314 | 20231124 | 133700 | 42626660750 | 29500 | 29500 | 29550 | 29500 | 552 |
| 315 | 20231124 | 133600 | 42610376650 | 29500 | 29550 | 29550 | 29500 | 840 |
| 316 | 20231124 | 133500 | 42585588800 | 29500 | 29450 | 29500 | 29450 | 5856 |
| 317 | 20231124 | 133400 | 42412865300 | 29450 | 29500 | 29500 | 29450 | 1875 |
| 318 | 20231124 | 133300 | 42357624350 | 29450 | 29500 | 29500 | 29450 | 3531 |
| 319 | 20231124 | 133200 | 42253633300 | 29500 | 29550 | 29550 | 29450 | 1671 |
| 320 | 20231124 | 133100 | 42204344750 | 29550 | 29500 | 29550 | 29450 | 4651 |
| 321 | 20231124 | 133000 | 42067238250 | 29500 | 29450 | 29500 | 29450 | 499 |
| 322 | 20231124 | 132900 | 42052539500 | 29450 | 29500 | 29500 | 29450 | 747 |
| 323 | 20231124 | 132800 | 42030535800 | 29450 | 29450 | 29500 | 29450 | 592 |
| 324 | 20231124 | 132700 | 42013094600 | 29450 | 29450 | 29500 | 29450 | 1155 |
| 325 | 20231124 | 132600 | 41979051750 | 29450 | 29500 | 29500 | 29450 | 3601 |
| 326 | 20231124 | 132500 | 41872841750 | 29550 | 29500 | 29550 | 29500 | 1501 |
| 327 | 20231124 | 132400 | 41828553600 | 29500 | 29550 | 29550 | 29500 | 405 |
| 328 | 20231124 | 132300 | 41816597650 | 29550 | 29500 | 29550 | 29500 | 693 |
| 329 | 20231124 | 132200 | 41796123100 | 29500 | 29550 | 29550 | 29500 | 2066 |
| 330 | 20231124 | 132100 | 41735172350 | 29550 | 29550 | 29600 | 29500 | 1179 |
| 331 | 20231124 | 132000 | 41700330500 | 29550 | 29600 | 29600 | 29550 | 1308 |
| 332 | 20231124 | 131900 | 41661646700 | 29550 | 29600 | 29600 | 29550 | 1261 |
| 333 | 20231124 | 131800 | 41624382000 | 29550 | 29600 | 29600 | 29550 | 1145 |
| 334 | 20231124 | 131700 | 41590523150 | 29600 | 29600 | 29650 | 29600 | 999 |
| 335 | 20231124 | 131600 | 41560930050 | 29600 | 29700 | 29700 | 29600 | 12673 |
| 336 | 20231124 | 131500 | 41185187700 | 29650 | 29600 | 29700 | 29600 | 1655 |
| 337 | 20231124 | 131400 | 41136141650 | 29650 | 29650 | 29650 | 29600 | 386 |
| 338 | 20231124 | 131300 | 41124700150 | 29650 | 29650 | 29650 | 29600 | 546 |
| 339 | 20231124 | 131200 | 41108515650 | 29650 | 29600 | 29650 | 29600 | 703 |
| 340 | 20231124 | 131100 | 41087701750 | 29600 | 29550 | 29600 | 29550 | 240 |
| 341 | 20231124 | 131000 | 41080599850 | 29600 | 29500 | 29600 | 29500 | 1734 |
| 342 | 20231124 | 130900 | 41029335800 | 29550 | 29500 | 29550 | 29500 | 2871 |
| 343 | 20231124 | 130800 | 40944532800 | 29500 | 29550 | 29550 | 29500 | 930 |
| 344 | 20231124 | 130700 | 40917075550 | 29550 | 29550 | 29550 | 29500 | 4636 |
| 345 | 20231124 | 130600 | 40780286900 | 29550 | 29550 | 29550 | 29500 | 2672 |
| 346 | 20231124 | 130500 | 40701446450 | 29550 | 29550 | 29550 | 29500 | 2310 |
| 347 | 20231124 | 130400 | 40633199250 | 29500 | 29600 | 29600 | 29500 | 4821 |
| 348 | 20231124 | 130300 | 40490737150 | 29600 | 29550 | 29600 | 29550 | 333 |
| 349 | 20231124 | 130200 | 40480896050 | 29550 | 29550 | 29600 | 29550 | 1709 |
| 350 | 20231124 | 130100 | 40430364200 | 29600 | 29600 | 29650 | 29550 | 2085 |
| 351 | 20231124 | 130000 | 40368673700 | 29600 | 29550 | 29650 | 29550 | 744 |
| 352 | 20231124 | 125900 | 40346649400 | 29600 | 29600 | 29650 | 29600 | 1899 |
| 353 | 20231124 | 125800 | 40290433250 | 29650 | 29650 | 29650 | 29600 | 1104 |
| 354 | 20231124 | 125700 | 40257734750 | 29600 | 29650 | 29700 | 29600 | 1065 |
| 355 | 20231124 | 125600 | 40226170950 | 29650 | 29650 | 29700 | 29650 | 1092 |
| 356 | 20231124 | 125500 | 40193790350 | 29700 | 29650 | 29700 | 29650 | 535 |
| 357 | 20231124 | 125400 | 40177918950 | 29700 | 29700 | 29700 | 29650 | 1636 |
| 358 | 20231124 | 125300 | 40129362450 | 29700 | 29700 | 29700 | 29650 | 831 |
| 359 | 20231124 | 125200 | 40104684600 | 29700 | 29700 | 29750 | 29650 | 1548 |
| 360 | 20231124 | 125100 | 40058726550 | 29700 | 29700 | 29750 | 29650 | 2765 |
| 361 | 20231124 | 125000 | 39976613250 | 29700 | 29650 | 29750 | 29650 | 859 |
| 362 | 20231124 | 124900 | 39951104500 | 29700 | 29650 | 29700 | 29650 | 343 |
| 363 | 20231124 | 124800 | 39940932850 | 29650 | 29700 | 29700 | 29650 | 2384 |
| 364 | 20231124 | 124700 | 39870129750 | 29700 | 29700 | 29700 | 29650 | 270 |
| 365 | 20231124 | 124600 | 39862118750 | 29650 | 29600 | 29650 | 29600 | 2413 |
| 366 | 20231124 | 124500 | 39790629150 | 29650 | 29600 | 29650 | 29600 | 571 |
| 367 | 20231124 | 124400 | 39773717450 | 29600 | 29600 | 29650 | 29600 | 2483 |
| 368 | 20231124 | 124300 | 39700193700 | 29600 | 29700 | 29700 | 29600 | 3632 |
| 369 | 20231124 | 124200 | 39592474300 | 29700 | 29700 | 29750 | 29650 | 3246 |
| 370 | 20231124 | 124100 | 39496085100 | 29700 | 29750 | 29750 | 29700 | 141 |
| 371 | 20231124 | 124000 | 39491895800 | 29750 | 29750 | 29750 | 29700 | 1320 |
| 372 | 20231124 | 123900 | 39452689150 | 29700 | 29700 | 29750 | 29650 | 1288 |
| 373 | 20231124 | 123800 | 39414442400 | 29650 | 29750 | 29750 | 29650 | 2708 |
| 374 | 20231124 | 123700 | 39334022250 | 29750 | 29750 | 29750 | 29700 | 557 |
| 375 | 20231124 | 123600 | 39317464950 | 29750 | 29750 | 29750 | 29700 | 1425 |
| 376 | 20231124 | 123500 | 39275091900 | 29800 | 29800 | 29850 | 29750 | 8465 |
| 377 | 20231124 | 123400 | 39022835800 | 29800 | 29800 | 29850 | 29800 | 1237 |
| 378 | 20231124 | 123300 | 38985964250 | 29800 | 29850 | 29850 | 29800 | 672 |
| 379 | 20231124 | 123200 | 38965926900 | 29800 | 29800 | 29850 | 29800 | 304 |
| 380 | 20231124 | 123100 | 38956864000 | 29850 | 29750 | 29850 | 29700 | 4232 |
| 381 | 20231124 | 123000 | 38830876050 | 29750 | 29750 | 29800 | 29750 | 2900 |
| 382 | 20231124 | 122900 | 38744596300 | 29800 | 29850 | 29850 | 29700 | 7225 |
| 383 | 20231124 | 122800 | 38529495200 | 29800 | 29900 | 29900 | 29800 | 10839 |
| 384 | 20231124 | 122700 | 38205884750 | 29900 | 29900 | 29900 | 29850 | 3393 |
| 385 | 20231124 | 122600 | 38104446200 | 29900 | 29850 | 29900 | 29850 | 4946 |
| 386 | 20231124 | 122500 | 37956562150 | 29900 | 29900 | 29900 | 29850 | 4276 |
| 387 | 20231124 | 122400 | 37828769550 | 29850 | 29900 | 29900 | 29850 | 5523 |
| 388 | 20231124 | 122300 | 37663684750 | 29900 | 29900 | 29900 | 29850 | 4917 |
| 389 | 20231124 | 122200 | 37516737500 | 29900 | 29850 | 29900 | 29800 | 7883 |
| 390 | 20231124 | 122100 | 37281391750 | 29850 | 29800 | 29850 | 29700 | 9699 |
| 391 | 20231124 | 122000 | 36992424600 | 29800 | 29750 | 29800 | 29750 | 1229 |
| 392 | 20231124 | 121900 | 36955855600 | 29800 | 29750 | 29800 | 29700 | 2205 |
| 393 | 20231124 | 121800 | 36890248600 | 29750 | 29800 | 29800 | 29750 | 4654 |
| 394 | 20231124 | 121700 | 36751774050 | 29800 | 29800 | 29800 | 29750 | 1280 |
| 395 | 20231124 | 121600 | 36713671050 | 29800 | 29800 | 29800 | 29750 | 3706 |
| 396 | 20231124 | 121500 | 36603333150 | 29800 | 29750 | 29800 | 29750 | 1643 |
| 397 | 20231124 | 121400 | 36554380300 | 29800 | 29800 | 29800 | 29750 | 984 |
| 398 | 20231124 | 121300 | 36525062300 | 29800 | 29800 | 29800 | 29750 | 2786 |
| 399 | 20231124 | 121200 | 36442040550 | 29800 | 29800 | 29850 | 29750 | 2967 |
| 400 | 20231124 | 121100 | 36353630650 | 29850 | 29800 | 29850 | 29750 | 5870 |
| 401 | 20231124 | 121000 | 36178527800 | 29800 | 29800 | 29800 | 29750 | 5546 |
| 402 | 20231124 | 120900 | 36013260550 | 29800 | 29750 | 29800 | 29750 | 1255 |
| 403 | 20231124 | 120800 | 35975912200 | 29750 | 29750 | 29800 | 29700 | 1265 |
| 404 | 20231124 | 120700 | 35938265000 | 29750 | 29750 | 29800 | 29700 | 4245 |
| 405 | 20231124 | 120600 | 35811918050 | 29750 | 29750 | 29800 | 29700 | 2621 |
| 406 | 20231124 | 120500 | 35733944800 | 29750 | 29800 | 29800 | 29700 | 6856 |
| 407 | 20231124 | 120400 | 35529916950 | 29800 | 29800 | 29800 | 29750 | 4624 |
| 408 | 20231124 | 120300 | 35392136450 | 29800 | 29750 | 29800 | 29700 | 4553 |
| 409 | 20231124 | 120200 | 35256684000 | 29750 | 29750 | 29750 | 29700 | 1814 |
| 410 | 20231124 | 120100 | 35202724900 | 29750 | 29750 | 29750 | 29650 | 5399 |
| 411 | 20231124 | 120000 | 35042248400 | 29700 | 29650 | 29750 | 29650 | 4196 |
| 412 | 20231124 | 115900 | 34917638350 | 29700 | 29700 | 29700 | 29650 | 1351 |
| 413 | 20231124 | 115800 | 34877516900 | 29700 | 29700 | 29700 | 29650 | 1700 |
| 414 | 20231124 | 115700 | 34827053750 | 29700 | 29650 | 29700 | 29600 | 1870 |
| 415 | 20231124 | 115600 | 34771619300 | 29650 | 29650 | 29650 | 29600 | 931 |
| 416 | 20231124 | 115500 | 34744015750 | 29600 | 29600 | 29650 | 29550 | 1086 |
| 417 | 20231124 | 115400 | 34711857750 | 29600 | 29600 | 29600 | 29550 | 1345 |
| 418 | 20231124 | 115300 | 34672058950 | 29550 | 29650 | 29650 | 29550 | 1593 |
| 419 | 20231124 | 115200 | 34624905000 | 29600 | 29650 | 29650 | 29600 | 6717 |
| 420 | 20231124 | 115100 | 34426075850 | 29650 | 29700 | 29700 | 29600 | 2903 |
| 421 | 20231124 | 115000 | 34340015400 | 29650 | 29650 | 29700 | 29650 | 1398 |
| 422 | 20231124 | 114900 | 34298534850 | 29650 | 29700 | 29700 | 29650 | 1650 |
| 423 | 20231124 | 114800 | 34249609700 | 29700 | 29600 | 29700 | 29600 | 4157 |
| 424 | 20231124 | 114700 | 34126365400 | 29650 | 29600 | 29650 | 29600 | 1040 |
| 425 | 20231124 | 114600 | 34095568000 | 29600 | 29650 | 29650 | 29600 | 262 |
| 426 | 20231124 | 114500 | 34087810750 | 29650 | 29600 | 29650 | 29600 | 1106 |
| 427 | 20231124 | 114400 | 34055036650 | 29650 | 29600 | 29650 | 29600 | 1304 |
| 428 | 20231124 | 114300 | 34016403200 | 29600 | 29600 | 29650 | 29550 | 5491 |
| 429 | 20231124 | 114200 | 33853817600 | 29600 | 29550 | 29600 | 29550 | 1390 |
| 430 | 20231124 | 114100 | 33812688950 | 29550 | 29550 | 29600 | 29550 | 710 |
| 431 | 20231124 | 114000 | 33791704100 | 29600 | 29550 | 29600 | 29550 | 723 |
| 432 | 20231124 | 113900 | 33770332550 | 29600 | 29600 | 29600 | 29550 | 429 |
| 433 | 20231124 | 113800 | 33757653100 | 29550 | 29550 | 29550 | 29500 | 1975 |
| 434 | 20231124 | 113700 | 33699302900 | 29550 | 29450 | 29550 | 29450 | 3921 |
| 435 | 20231124 | 113600 | 33583634950 | 29500 | 29500 | 29500 | 29450 | 1150 |
| 436 | 20231124 | 113500 | 33549724300 | 29500 | 29450 | 29500 | 29450 | 1713 |
| 437 | 20231124 | 113400 | 33499259050 | 29500 | 29450 | 29500 | 29450 | 1698 |
| 438 | 20231124 | 113300 | 33449197700 | 29500 | 29550 | 29550 | 29450 | 3704 |
| 439 | 20231124 | 113200 | 33339927850 | 29500 | 29550 | 29550 | 29500 | 403 |
| 440 | 20231124 | 113100 | 33328035350 | 29550 | 29550 | 29550 | 29500 | 920 |
| 441 | 20231124 | 113000 | 33300874250 | 29550 | 29500 | 29550 | 29500 | 1225 |
| 442 | 20231124 | 112900 | 33264710000 | 29550 | 29600 | 29600 | 29500 | 7628 |
| 443 | 20231124 | 112800 | 33039317550 | 29600 | 29600 | 29600 | 29550 | 1733 |
| 444 | 20231124 | 112700 | 32988031900 | 29600 | 29650 | 29650 | 29550 | 5637 |
| 445 | 20231124 | 112600 | 32821133700 | 29600 | 29600 | 29650 | 29550 | 3616 |
| 446 | 20231124 | 112500 | 32714064950 | 29550 | 29600 | 29600 | 29550 | 4383 |
| 447 | 20231124 | 112400 | 32584366450 | 29550 | 29500 | 29600 | 29500 | 3867 |
| 448 | 20231124 | 112300 | 32470107450 | 29550 | 29550 | 29550 | 29500 | 902 |
| 449 | 20231124 | 112200 | 32443456650 | 29550 | 29500 | 29550 | 29500 | 1313 |
| 450 | 20231124 | 112100 | 32404717800 | 29550 | 29500 | 29550 | 29450 | 2920 |
| 451 | 20231124 | 112000 | 32318596050 | 29500 | 29450 | 29500 | 29450 | 840 |
| 452 | 20231124 | 111900 | 32293843500 | 29450 | 29450 | 29500 | 29450 | 652 |
| 453 | 20231124 | 111800 | 32274624850 | 29450 | 29450 | 29500 | 29450 | 918 |
| 454 | 20231124 | 111700 | 32247558500 | 29500 | 29400 | 29500 | 29400 | 1244 |
| 455 | 20231124 | 111600 | 32210937950 | 29450 | 29450 | 29450 | 29400 | 1439 |
| 456 | 20231124 | 111500 | 32168578850 | 29450 | 29450 | 29450 | 29400 | 1488 |
| 457 | 20231124 | 111400 | 32124768000 | 29400 | 29400 | 29450 | 29400 | 982 |
| 458 | 20231124 | 111300 | 32095891500 | 29400 | 29400 | 29450 | 29350 | 6100 |
| 459 | 20231124 | 111200 | 31916539950 | 29400 | 29400 | 29400 | 29350 | 1245 |
| 460 | 20231124 | 111100 | 31879998350 | 29350 | 29350 | 29400 | 29350 | 962 |
| 461 | 20231124 | 111000 | 31851760300 | 29350 | 29350 | 29400 | 29350 | 553 |
| 462 | 20231124 | 110900 | 31835523750 | 29350 | 29350 | 29400 | 29350 | 1269 |
| 463 | 20231124 | 110800 | 31798273100 | 29400 | 29350 | 29400 | 29350 | 1707 |
| 464 | 20231124 | 110700 | 31748170500 | 29350 | 29350 | 29350 | 29300 | 430 |
| 465 | 20231124 | 110600 | 31735560800 | 29350 | 29300 | 29350 | 29300 | 1646 |
| 466 | 20231124 | 110500 | 31687306700 | 29350 | 29350 | 29350 | 29300 | 2194 |
| 467 | 20231124 | 110400 | 31622946150 | 29350 | 29400 | 29400 | 29350 | 1902 |
| 468 | 20231124 | 110300 | 31567109800 | 29400 | 29450 | 29450 | 29350 | 1570 |
| 469 | 20231124 | 110200 | 31520979150 | 29450 | 29400 | 29450 | 29400 | 2929 |
| 470 | 20231124 | 110100 | 31434864300 | 29400 | 29400 | 29450 | 29350 | 1537 |
| 471 | 20231124 | 110000 | 31389675750 | 29400 | 29450 | 29450 | 29400 | 1832 |
| 472 | 20231124 | 105900 | 31335786750 | 29400 | 29450 | 29450 | 29400 | 2043 |
| 473 | 20231124 | 105800 | 31275633300 | 29450 | 29400 | 29450 | 29350 | 863 |
| 474 | 20231124 | 105700 | 31250266650 | 29400 | 29400 | 29400 | 29350 | 1494 |
| 475 | 20231124 | 105600 | 31206351850 | 29450 | 29400 | 29450 | 29350 | 1572 |
| 476 | 20231124 | 105500 | 31160139950 | 29400 | 29300 | 29400 | 29300 | 728 |
| 477 | 20231124 | 105400 | 31138768350 | 29350 | 29350 | 29350 | 29300 | 602 |
| 478 | 20231124 | 105300 | 31121109900 | 29350 | 29300 | 29350 | 29250 | 2220 |
| 479 | 20231124 | 105200 | 31056056350 | 29250 | 29300 | 29300 | 29250 | 2263 |
| 480 | 20231124 | 105100 | 30989840450 | 29300 | 29350 | 29400 | 29250 | 10155 |
| 481 | 20231124 | 105000 | 30692198950 | 29400 | 29350 | 29400 | 29350 | 733 |
| 482 | 20231124 | 104900 | 30670681750 | 29400 | 29400 | 29400 | 29350 | 2570 |
| 483 | 20231124 | 104800 | 30595221600 | 29350 | 29400 | 29450 | 29350 | 4937 |
| 484 | 20231124 | 104700 | 30450083000 | 29400 | 29450 | 29450 | 29400 | 1266 |
| 485 | 20231124 | 104600 | 30412856850 | 29400 | 29450 | 29450 | 29400 | 2360 |
| 486 | 20231124 | 104500 | 30343445850 | 29450 | 29400 | 29450 | 29400 | 2445 |
| 487 | 20231124 | 104400 | 30271493050 | 29450 | 29500 | 29500 | 29400 | 5637 |
| 488 | 20231124 | 104300 | 30105363250 | 29500 | 29500 | 29550 | 29450 | 3876 |
| 489 | 20231124 | 104200 | 29991023650 | 29550 | 29550 | 29550 | 29500 | 3210 |
| 490 | 20231124 | 104100 | 29896226000 | 29550 | 29550 | 29550 | 29500 | 5041 |
| 491 | 20231124 | 104000 | 29747274950 | 29550 | 29600 | 29600 | 29500 | 1413 |
| 492 | 20231124 | 103900 | 29705523100 | 29550 | 29550 | 29600 | 29500 | 4064 |
| 493 | 20231124 | 103800 | 29585447000 | 29550 | 29450 | 29600 | 29450 | 9791 |
| 494 | 20231124 | 103700 | 29296459850 | 29450 | 29400 | 29500 | 29400 | 2956 |
| 495 | 20231124 | 103600 | 29209417200 | 29450 | 29450 | 29500 | 29400 | 2755 |
| 496 | 20231124 | 103500 | 29128305000 | 29500 | 29400 | 29500 | 29400 | 6490 |
| 497 | 20231124 | 103400 | 28937193450 | 29400 | 29400 | 29450 | 29350 | 6098 |
| 498 | 20231124 | 103300 | 28758073600 | 29400 | 29350 | 29400 | 29350 | 2000 |
| 499 | 20231124 | 103200 | 28699371200 | 29400 | 29450 | 29450 | 29350 | 5855 |
| 500 | 20231124 | 103100 | 28527344150 | 29450 | 29450 | 29450 | 29400 | 1564 |
| 501 | 20231124 | 103000 | 28481325100 | 29450 | 29400 | 29450 | 29400 | 1403 |
| 502 | 20231124 | 102900 | 28440043600 | 29450 | 29450 | 29450 | 29400 | 840 |
| 503 | 20231124 | 102800 | 28415327300 | 29400 | 29450 | 29450 | 29400 | 1539 |
| 504 | 20231124 | 102700 | 28370053600 | 29400 | 29450 | 29450 | 29400 | 2650 |
| 505 | 20231124 | 102600 | 28292071250 | 29450 | 29500 | 29500 | 29400 | 3924 |
| 506 | 20231124 | 102500 | 28176436350 | 29500 | 29500 | 29500 | 29450 | 3004 |
| 507 | 20231124 | 102400 | 28087880350 | 29450 | 29450 | 29500 | 29450 | 2635 |
| 508 | 20231124 | 102300 | 28010255300 | 29500 | 29500 | 29500 | 29450 | 900 |
| 509 | 20231124 | 102200 | 27983707050 | 29500 | 29500 | 29500 | 29450 | 1293 |
| 510 | 20231124 | 102100 | 27945575150 | 29450 | 29550 | 29550 | 29450 | 5053 |
| 511 | 20231124 | 102000 | 27796647600 | 29500 | 29550 | 29550 | 29500 | 708 |
| 512 | 20231124 | 101900 | 27775746200 | 29500 | 29450 | 29550 | 29450 | 3678 |
| 513 | 20231124 | 101800 | 27667292900 | 29450 | 29400 | 29500 | 29400 | 713 |
| 514 | 20231124 | 101700 | 27646307250 | 29400 | 29400 | 29450 | 29350 | 7358 |
| 515 | 20231124 | 101600 | 27429853900 | 29400 | 29400 | 29400 | 29350 | 1789 |
| 516 | 20231124 | 101500 | 27377299400 | 29400 | 29450 | 29450 | 29400 | 4559 |
| 517 | 20231124 | 101400 | 27243233050 | 29450 | 29450 | 29450 | 29400 | 1393 |
| 518 | 20231124 | 101300 | 27202246400 | 29450 | 29450 | 29500 | 29400 | 1984 |
| 519 | 20231124 | 101200 | 27143824100 | 29450 | 29450 | 29500 | 29400 | 2152 |
| 520 | 20231124 | 101100 | 27080461100 | 29450 | 29500 | 29500 | 29400 | 2987 |
| 521 | 20231124 | 101000 | 26992512450 | 29450 | 29450 | 29500 | 29400 | 2751 |
| 522 | 20231124 | 100900 | 26911494600 | 29450 | 29450 | 29500 | 29350 | 5990 |
| 523 | 20231124 | 100800 | 26735163850 | 29450 | 29400 | 29450 | 29350 | 5194 |
| 524 | 20231124 | 100700 | 26582471100 | 29400 | 29400 | 29450 | 29400 | 5470 |
| 525 | 20231124 | 100600 | 26421542050 | 29350 | 29300 | 29400 | 29300 | 2842 |
| 526 | 20231124 | 100500 | 26338160000 | 29300 | 29250 | 29350 | 29250 | 3491 |
| 527 | 20231124 | 100400 | 26235910000 | 29250 | 29250 | 29300 | 29200 | 1556 |
| 528 | 20231124 | 100300 | 26190386750 | 29300 | 29150 | 29300 | 29150 | 7754 |
| 529 | 20231124 | 100200 | 25963898950 | 29150 | 29100 | 29150 | 29100 | 2406 |
| 530 | 20231124 | 100100 | 25893855000 | 29100 | 29100 | 29150 | 29050 | 7755 |
| 531 | 20231124 | 100000 | 25668272000 | 29150 | 29150 | 29200 | 29100 | 5346 |
| 532 | 20231124 | 095900 | 25512523050 | 29150 | 29000 | 29200 | 28950 | 14382 |
| 533 | 20231124 | 095800 | 25093908100 | 28950 | 29150 | 29200 | 28900 | 57788 |
| 534 | 20231124 | 095700 | 23417110250 | 29100 | 29150 | 29250 | 29050 | 43407 |
| 535 | 20231124 | 095600 | 22154021300 | 29150 | 29250 | 29250 | 29100 | 33368 |
| 536 | 20231124 | 095500 | 21180945800 | 29250 | 29250 | 29300 | 29250 | 4880 |
| 537 | 20231124 | 095400 | 21038173650 | 29300 | 29250 | 29300 | 29250 | 4876 |
| 538 | 20231124 | 095300 | 20895488200 | 29250 | 29250 | 29300 | 29200 | 3970 |
| 539 | 20231124 | 095200 | 20779359650 | 29250 | 29300 | 29350 | 29200 | 16467 |
| 540 | 20231124 | 095100 | 20297624150 | 29300 | 29300 | 29400 | 29300 | 3213 |
| 541 | 20231124 | 095000 | 20203355300 | 29300 | 29350 | 29350 | 29250 | 6267 |
| 542 | 20231124 | 094900 | 20019689850 | 29350 | 29350 | 29400 | 29200 | 34148 |
| 543 | 20231124 | 094800 | 19020157200 | 29350 | 29450 | 29450 | 29300 | 11124 |
| 544 | 20231124 | 094700 | 18693717000 | 29400 | 29400 | 29450 | 29350 | 5014 |
| 545 | 20231124 | 094600 | 18546305950 | 29400 | 29400 | 29450 | 29350 | 4833 |
| 546 | 20231124 | 094500 | 18404198550 | 29400 | 29300 | 29400 | 29250 | 7831 |
| 547 | 20231124 | 094400 | 18174529000 | 29300 | 29450 | 29500 | 29250 | 30079 |
| 548 | 20231124 | 094300 | 17291669850 | 29500 | 29500 | 29550 | 29450 | 10192 |
| 549 | 20231124 | 094200 | 16990926850 | 29550 | 29550 | 29550 | 29500 | 2470 |
| 550 | 20231124 | 094100 | 16918016100 | 29500 | 29450 | 29550 | 29450 | 3904 |
| 551 | 20231124 | 094000 | 16802829150 | 29550 | 29650 | 29650 | 29450 | 10877 |
| 552 | 20231124 | 093900 | 16481373550 | 29650 | 29600 | 29650 | 29600 | 3135 |
| 553 | 20231124 | 093800 | 16388506500 | 29650 | 29650 | 29650 | 29600 | 3080 |
| 554 | 20231124 | 093700 | 16297299000 | 29650 | 29600 | 29650 | 29500 | 24074 |
| 555 | 20231124 | 093600 | 15586189350 | 29600 | 29750 | 29800 | 29600 | 15693 |
| 556 | 20231124 | 093500 | 15120124450 | 29800 | 29900 | 29900 | 29750 | 13825 |
| 557 | 20231124 | 093400 | 14707965000 | 29900 | 29800 | 29900 | 29800 | 3795 |
| 558 | 20231124 | 093300 | 14594569300 | 29850 | 29800 | 29850 | 29800 | 7585 |
| 559 | 20231124 | 093200 | 14368330150 | 29850 | 29850 | 29900 | 29800 | 13592 |
| 560 | 20231124 | 093100 | 13962293550 | 29900 | 29900 | 29950 | 29850 | 15142 |
| 561 | 20231124 | 093000 | 13509746050 | 29900 | 29950 | 30000 | 29800 | 25296 |
| 562 | 20231124 | 092900 | 12753667300 | 29950 | 29750 | 29950 | 29700 | 32677 |
| 563 | 20231124 | 092800 | 11777835800 | 29750 | 29650 | 29750 | 29600 | 18377 |
| 564 | 20231124 | 092700 | 11232822600 | 29650 | 29600 | 29650 | 29600 | 2149 |
| 565 | 20231124 | 092600 | 11169156400 | 29600 | 29550 | 29650 | 29550 | 2191 |
| 566 | 20231124 | 092500 | 11104269300 | 29600 | 29600 | 29650 | 29550 | 9283 |
| 567 | 20231124 | 092400 | 10829489700 | 29600 | 29500 | 29600 | 29500 | 6974 |
| 568 | 20231124 | 092300 | 10623428850 | 29500 | 29550 | 29550 | 29500 | 2939 |
| 569 | 20231124 | 092200 | 10536704700 | 29550 | 29400 | 29550 | 29350 | 14341 |
| 570 | 20231124 | 092100 | 10114702600 | 29400 | 29450 | 29500 | 29400 | 3479 |
| 571 | 20231124 | 092000 | 10012311050 | 29450 | 29500 | 29550 | 29450 | 8131 |
| 572 | 20231124 | 091900 | 9772566650 | 29550 | 29550 | 29600 | 29500 | 7346 |
| 573 | 20231124 | 091800 | 9555491850 | 29550 | 29600 | 29650 | 29550 | 3813 |
| 574 | 20231124 | 091700 | 9442696800 | 29600 | 29650 | 29650 | 29550 | 9687 |
| 575 | 20231124 | 091600 | 9155940600 | 29650 | 29650 | 29700 | 29600 | 12488 |
| 576 | 20231124 | 091500 | 8785702350 | 29650 | 29650 | 29700 | 29600 | 15529 |
| 577 | 20231124 | 091400 | 8325854700 | 29650 | 29600 | 29700 | 29550 | 14429 |
| 578 | 20231124 | 091300 | 7898298250 | 29600 | 29550 | 29600 | 29500 | 5958 |
| 579 | 20231124 | 091200 | 7722136000 | 29600 | 29500 | 29600 | 29500 | 8236 |
| 580 | 20231124 | 091100 | 7478842450 | 29550 | 29450 | 29550 | 29450 | 12260 |
| 581 | 20231124 | 091000 | 7117263100 | 29450 | 29450 | 29500 | 29400 | 4607 |
| 582 | 20231124 | 090900 | 6981677850 | 29450 | 29350 | 29500 | 29250 | 14641 |
| 583 | 20231124 | 090800 | 6551769250 | 29350 | 29550 | 29550 | 29250 | 22727 |
| 584 | 20231124 | 090700 | 5882398350 | 29550 | 29550 | 29600 | 29450 | 14485 |
| 585 | 20231124 | 090600 | 5454644300 | 29550 | 29600 | 29700 | 29500 | 31851 |
| 586 | 20231124 | 090500 | 4511627600 | 29600 | 29050 | 29650 | 29050 | 39311 |
| 587 | 20231124 | 090400 | 3359782000 | 29100 | 29350 | 29400 | 29100 | 20136 |
| 588 | 20231124 | 090300 | 2771225250 | 29400 | 29300 | 29450 | 29200 | 13141 |
| 589 | 20231124 | 090200 | 2385718250 | 29400 | 29450 | 29450 | 29250 | 21964 |
| 590 | 20231124 | 090100 | 1740347800 | 29450 | 29250 | 29450 | 29250 | 15497 |
| 591 | 20231124 | 090000 | 1284700200 | 29300 | 29300 | 29400 | 29050 | 41261 |