35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 192400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 148475 |
| 3 | 20231124 | 192300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20231124 | 192200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20231124 | 192100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20231124 | 192000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20231124 | 191900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20231124 | 191800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20231124 | 191700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20231124 | 191600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20231124 | 191500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20231124 | 191400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20231124 | 191300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20231124 | 191200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20231124 | 191100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20231124 | 191000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20231124 | 190900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20231124 | 190800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20231124 | 190700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20231124 | 190600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20231124 | 190500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20231124 | 190400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20231124 | 190300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20231124 | 190200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20231124 | 190100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20231124 | 190000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20231124 | 185900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20231124 | 185800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20231124 | 185700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20231124 | 185600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20231124 | 185500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20231124 | 185400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 148475 |
| 33 | 20231124 | 185300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20231124 | 185200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20231124 | 185100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20231124 | 185000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20231124 | 184900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20231124 | 184800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20231124 | 184700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20231124 | 184600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20231124 | 184500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20231124 | 184400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20231124 | 184300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20231124 | 184200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20231124 | 184100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20231124 | 184000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20231124 | 183900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20231124 | 183800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20231124 | 183700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20231124 | 183600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20231124 | 183500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20231124 | 183400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20231124 | 183300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20231124 | 183200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20231124 | 183100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20231124 | 183000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20231124 | 182900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20231124 | 182800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20231124 | 182700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20231124 | 182600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20231124 | 182500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20231124 | 182400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 148475 |
| 63 | 20231124 | 182300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20231124 | 182200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20231124 | 182100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20231124 | 182000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20231124 | 181900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20231124 | 181800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20231124 | 181700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20231124 | 181600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20231124 | 181500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20231124 | 181400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20231124 | 181300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20231124 | 181200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20231124 | 181100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20231124 | 181000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20231124 | 180900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20231124 | 180800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20231124 | 180700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20231124 | 180600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20231124 | 180500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20231124 | 180400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20231124 | 180300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20231124 | 180200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20231124 | 180100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20231124 | 180000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20231124 | 175900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20231124 | 175800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20231124 | 175700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20231124 | 175600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20231124 | 175500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20231124 | 175400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 148475 |
| 93 | 20231124 | 175300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20231124 | 175200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20231124 | 175100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20231124 | 175000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20231124 | 174900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20231124 | 174800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20231124 | 174700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20231124 | 174600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20231124 | 174500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20231124 | 174400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20231124 | 174300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20231124 | 174200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20231124 | 174100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20231124 | 174000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20231124 | 173900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20231124 | 173800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20231124 | 173700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20231124 | 173600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20231124 | 173500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20231124 | 173400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20231124 | 173300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20231124 | 173200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20231124 | 173100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20231124 | 173000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20231124 | 172900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20231124 | 172800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20231124 | 172700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20231124 | 172600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20231124 | 172500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20231124 | 172400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 148475 |
| 123 | 20231124 | 172300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20231124 | 172200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20231124 | 172100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20231124 | 172000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20231124 | 171900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20231124 | 171800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20231124 | 171700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20231124 | 171600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20231124 | 171500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20231124 | 171400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20231124 | 171300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20231124 | 171200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20231124 | 171100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20231124 | 171000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20231124 | 170900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20231124 | 170800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20231124 | 170700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20231124 | 170600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20231124 | 170500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20231124 | 170400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20231124 | 170300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20231124 | 170200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20231124 | 170100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20231124 | 170000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20231124 | 165900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20231124 | 165800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20231124 | 165700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20231124 | 165600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20231124 | 165500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20231124 | 165400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 148475 |
| 153 | 20231124 | 165300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20231124 | 165200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20231124 | 165100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20231124 | 165000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20231124 | 164900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20231124 | 164800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20231124 | 164700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20231124 | 164600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20231124 | 164500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20231124 | 164400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20231124 | 164300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20231124 | 164200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20231124 | 164100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20231124 | 164000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20231124 | 163900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20231124 | 163800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20231124 | 163700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20231124 | 163600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20231124 | 163500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20231124 | 163400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20231124 | 163300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20231124 | 163200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20231124 | 163100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20231124 | 163000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20231124 | 162900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20231124 | 162800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20231124 | 162700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20231124 | 162600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20231124 | 162500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20231124 | 162400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 148475 |
| 183 | 20231124 | 162300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20231124 | 162200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20231124 | 162100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20231124 | 162000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20231124 | 161900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20231124 | 161800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20231124 | 161700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20231124 | 161600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20231124 | 161500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20231124 | 161400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20231124 | 161300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20231124 | 161200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20231124 | 161100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20231124 | 161000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20231124 | 160900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20231124 | 160800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20231124 | 160700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20231124 | 160600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20231124 | 160500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20231124 | 160400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20231124 | 160300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20231124 | 160200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20231124 | 160100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20231124 | 160000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20231124 | 155900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20231124 | 155800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20231124 | 155700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20231124 | 155600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20231124 | 155500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20231124 | 155400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 148475 |
| 213 | 20231124 | 155300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20231124 | 155200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20231124 | 155100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20231124 | 155000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20231124 | 154900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20231124 | 154800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20231124 | 154700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20231124 | 154600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20231124 | 154500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20231124 | 154400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20231124 | 154300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20231124 | 154200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20231124 | 154100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20231124 | 154000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20231124 | 153900 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20231124 | 153800 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20231124 | 153700 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20231124 | 153600 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20231124 | 153500 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20231124 | 153400 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20231124 | 153300 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20231124 | 153200 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20231124 | 153100 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20231124 | 153000 | 227244452800 | 22650 | 22650 | 22650 | 22650 | 148475 |
| 237 | 20231124 | 152900 | 223881494050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20231124 | 152800 | 223881494050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20231124 | 152700 | 223881494050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20231124 | 152600 | 223881494050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20231124 | 152500 | 223881494050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20231124 | 152400 | 223881494050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 243 | 20231124 | 152300 | 223881494050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20231124 | 152200 | 223881494050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 245 | 20231124 | 152100 | 223881494050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 246 | 20231124 | 152000 | 223881494050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 247 | 20231124 | 151900 | 223881494050 | 22650 | 22700 | 22750 | 22650 | 37772 |
| 248 | 20231124 | 151800 | 223023989250 | 22750 | 22750 | 22800 | 22700 | 10407 |
| 249 | 20231124 | 151700 | 222787178100 | 22800 | 22750 | 22800 | 22700 | 10217 |
| 250 | 20231124 | 151600 | 222554755600 | 22800 | 22700 | 22800 | 22700 | 11095 |
| 251 | 20231124 | 151500 | 222302354950 | 22700 | 22700 | 22750 | 22700 | 10423 |
| 252 | 20231124 | 151400 | 222065387050 | 22750 | 22650 | 22750 | 22650 | 10901 |
| 253 | 20231124 | 151300 | 221817719400 | 22700 | 22700 | 22750 | 22600 | 53982 |
| 254 | 20231124 | 151200 | 220594675450 | 22700 | 22850 | 22850 | 22600 | 129855 |
| 255 | 20231124 | 151100 | 217646800150 | 22800 | 22850 | 22850 | 22800 | 7804 |
| 256 | 20231124 | 151000 | 217468599250 | 22850 | 22800 | 22850 | 22800 | 6490 |
| 257 | 20231124 | 150900 | 217320330600 | 22800 | 22800 | 22850 | 22750 | 7749 |
| 258 | 20231124 | 150800 | 217143624000 | 22800 | 22800 | 22850 | 22750 | 25588 |
| 259 | 20231124 | 150700 | 216560003050 | 22800 | 22800 | 22800 | 22750 | 16233 |
| 260 | 20231124 | 150600 | 216190066500 | 22750 | 22800 | 22800 | 22750 | 11054 |
| 261 | 20231124 | 150500 | 215938182100 | 22800 | 22800 | 22800 | 22750 | 4347 |
| 262 | 20231124 | 150400 | 215839098150 | 22800 | 22750 | 22800 | 22700 | 9773 |
| 263 | 20231124 | 150300 | 215616809000 | 22750 | 22750 | 22750 | 22700 | 13410 |
| 264 | 20231124 | 150200 | 215312056750 | 22750 | 22750 | 22750 | 22700 | 7135 |
| 265 | 20231124 | 150100 | 215149859650 | 22700 | 22750 | 22750 | 22700 | 7335 |
| 266 | 20231124 | 150000 | 214983134850 | 22750 | 22700 | 22750 | 22700 | 12558 |
| 267 | 20231124 | 145900 | 214698004200 | 22750 | 22700 | 22750 | 22700 | 51123 |
| 268 | 20231124 | 145800 | 213537036900 | 22700 | 22750 | 22750 | 22700 | 9710 |
| 269 | 20231124 | 145700 | 213316226750 | 22750 | 22750 | 22800 | 22700 | 17206 |
| 270 | 20231124 | 145600 | 212924942600 | 22700 | 22750 | 22750 | 22700 | 6038 |
| 271 | 20231124 | 145500 | 212787665250 | 22750 | 22700 | 22750 | 22700 | 10929 |
| 272 | 20231124 | 145400 | 212539104500 | 22700 | 22800 | 22800 | 22700 | 15896 |
| 273 | 20231124 | 145300 | 212177368300 | 22800 | 22800 | 22800 | 22750 | 10084 |
| 274 | 20231124 | 145200 | 211947817750 | 22800 | 22750 | 22800 | 22750 | 5365 |
| 275 | 20231124 | 145100 | 211825661600 | 22800 | 22750 | 22800 | 22700 | 8557 |
| 276 | 20231124 | 145000 | 211631155350 | 22750 | 22750 | 22750 | 22700 | 19673 |
| 277 | 20231124 | 144900 | 211184236700 | 22750 | 22750 | 22800 | 22700 | 11879 |
| 278 | 20231124 | 144800 | 210913960350 | 22750 | 22700 | 22750 | 22700 | 14791 |
| 279 | 20231124 | 144700 | 210577647450 | 22750 | 22800 | 22800 | 22700 | 22005 |
| 280 | 20231124 | 144600 | 210077316900 | 22800 | 22750 | 22800 | 22700 | 30014 |
| 281 | 20231124 | 144500 | 209394503000 | 22750 | 22700 | 22750 | 22700 | 11837 |
| 282 | 20231124 | 144400 | 209125347850 | 22700 | 22750 | 22750 | 22700 | 14841 |
| 283 | 20231124 | 144300 | 208788008600 | 22700 | 22750 | 22800 | 22700 | 22647 |
| 284 | 20231124 | 144200 | 208272761500 | 22800 | 22800 | 22800 | 22750 | 7773 |
| 285 | 20231124 | 144100 | 208095803150 | 22750 | 22800 | 22800 | 22750 | 6956 |
| 286 | 20231124 | 144000 | 207937456550 | 22800 | 22750 | 22800 | 22700 | 5231 |
| 287 | 20231124 | 143900 | 207818349300 | 22750 | 22700 | 22800 | 22700 | 24927 |
| 288 | 20231124 | 143800 | 207251787100 | 22700 | 22750 | 22750 | 22700 | 11357 |
| 289 | 20231124 | 143700 | 206993778150 | 22750 | 22750 | 22800 | 22750 | 14936 |
| 290 | 20231124 | 143600 | 206653919650 | 22750 | 22750 | 22800 | 22700 | 15226 |
| 291 | 20231124 | 143500 | 206307503850 | 22700 | 22750 | 22800 | 22700 | 37391 |
| 292 | 20231124 | 143400 | 205456858050 | 22750 | 22750 | 22800 | 22750 | 12599 |
| 293 | 20231124 | 143300 | 205169933500 | 22800 | 22850 | 22850 | 22750 | 38552 |
| 294 | 20231124 | 143200 | 204291313350 | 22800 | 22850 | 22900 | 22800 | 14068 |
| 295 | 20231124 | 143100 | 203970083950 | 22850 | 22850 | 22850 | 22800 | 6573 |
| 296 | 20231124 | 143000 | 203820005250 | 22850 | 22800 | 22850 | 22800 | 8399 |
| 297 | 20231124 | 142900 | 203628182800 | 22800 | 22850 | 22900 | 22800 | 16997 |
| 298 | 20231124 | 142800 | 203239811600 | 22900 | 22850 | 22900 | 22800 | 12771 |
| 299 | 20231124 | 142700 | 202948186000 | 22850 | 22800 | 22850 | 22800 | 25787 |
| 300 | 20231124 | 142600 | 202359129250 | 22850 | 22800 | 22850 | 22800 | 7145 |
| 301 | 20231124 | 142500 | 202196047850 | 22850 | 22800 | 22850 | 22800 | 39847 |
| 302 | 20231124 | 142400 | 201287319700 | 22800 | 22850 | 22850 | 22800 | 12397 |
| 303 | 20231124 | 142300 | 201004416350 | 22850 | 22850 | 22850 | 22800 | 9457 |
| 304 | 20231124 | 142200 | 200788616350 | 22850 | 22850 | 22850 | 22800 | 5102 |
| 305 | 20231124 | 142100 | 200672163950 | 22850 | 22800 | 22900 | 22800 | 11124 |
| 306 | 20231124 | 142000 | 200418131700 | 22850 | 22900 | 22900 | 22800 | 21137 |
| 307 | 20231124 | 141900 | 199934852400 | 22900 | 22900 | 22900 | 22850 | 4962 |
| 308 | 20231124 | 141800 | 199821295050 | 22900 | 22900 | 22900 | 22850 | 3446 |
| 309 | 20231124 | 141700 | 199742469350 | 22850 | 22900 | 22900 | 22800 | 8653 |
| 310 | 20231124 | 141600 | 199544700750 | 22900 | 22850 | 22900 | 22800 | 7963 |
| 311 | 20231124 | 141500 | 199362757400 | 22850 | 22900 | 22900 | 22800 | 6358 |
| 312 | 20231124 | 141400 | 199217441650 | 22900 | 22850 | 22900 | 22800 | 11607 |
| 313 | 20231124 | 141300 | 198952121950 | 22900 | 22850 | 22900 | 22850 | 7411 |
| 314 | 20231124 | 141200 | 198782666350 | 22900 | 22900 | 22900 | 22850 | 6100 |
| 315 | 20231124 | 141100 | 198643078400 | 22850 | 22850 | 22850 | 22800 | 15574 |
| 316 | 20231124 | 141000 | 198287384400 | 22800 | 22850 | 22850 | 22800 | 11768 |
| 317 | 20231124 | 140900 | 198018546900 | 22850 | 22850 | 22850 | 22800 | 4489 |
| 318 | 20231124 | 140800 | 197916052050 | 22850 | 22900 | 22900 | 22800 | 28861 |
| 319 | 20231124 | 140700 | 197256648550 | 22900 | 22950 | 22950 | 22850 | 34146 |
| 320 | 20231124 | 140600 | 196474943500 | 22950 | 22950 | 23000 | 22900 | 25981 |
| 321 | 20231124 | 140500 | 195878764500 | 23000 | 22950 | 23000 | 22950 | 4222 |
| 322 | 20231124 | 140400 | 195781727450 | 23000 | 23000 | 23000 | 22950 | 3479 |
| 323 | 20231124 | 140300 | 195701795000 | 23000 | 23000 | 23000 | 22950 | 3873 |
| 324 | 20231124 | 140200 | 195612751250 | 23000 | 23000 | 23000 | 22950 | 8606 |
| 325 | 20231124 | 140100 | 195414920750 | 22950 | 22950 | 23000 | 22950 | 4284 |
| 326 | 20231124 | 140000 | 195316457450 | 22950 | 23000 | 23000 | 22950 | 3786 |
| 327 | 20231124 | 135900 | 195229462500 | 22950 | 23000 | 23000 | 22950 | 5080 |
| 328 | 20231124 | 135800 | 195112780250 | 23000 | 22950 | 23000 | 22950 | 7183 |
| 329 | 20231124 | 135700 | 194947826800 | 22950 | 22950 | 22950 | 22900 | 5919 |
| 330 | 20231124 | 135600 | 194812096800 | 22950 | 22950 | 22950 | 22900 | 5534 |
| 331 | 20231124 | 135500 | 194685192350 | 22950 | 22950 | 23000 | 22900 | 4160 |
| 332 | 20231124 | 135400 | 194589732150 | 23000 | 22950 | 23000 | 22950 | 10567 |
| 333 | 20231124 | 135300 | 194346874750 | 23000 | 22950 | 23000 | 22900 | 14351 |
| 334 | 20231124 | 135200 | 194016969600 | 22950 | 22950 | 23000 | 22900 | 6506 |
| 335 | 20231124 | 135100 | 193867671650 | 22950 | 22950 | 23000 | 22900 | 6080 |
| 336 | 20231124 | 135000 | 193728136950 | 22950 | 22950 | 22950 | 22900 | 10082 |
| 337 | 20231124 | 134900 | 193496897400 | 22950 | 22900 | 22950 | 22850 | 35192 |
| 338 | 20231124 | 134800 | 192690937950 | 22950 | 23000 | 23050 | 22900 | 79612 |
| 339 | 20231124 | 134700 | 190860388700 | 23050 | 23050 | 23100 | 23000 | 31593 |
| 340 | 20231124 | 134600 | 190132166600 | 23100 | 23100 | 23100 | 23050 | 3944 |
| 341 | 20231124 | 134500 | 190041154800 | 23100 | 23100 | 23100 | 23050 | 5332 |
| 342 | 20231124 | 134400 | 189918054400 | 23100 | 23050 | 23100 | 23050 | 3525 |
| 343 | 20231124 | 134300 | 189836720500 | 23050 | 23150 | 23150 | 23050 | 19046 |
| 344 | 20231124 | 134200 | 189396790050 | 23100 | 23150 | 23150 | 23100 | 6163 |
| 345 | 20231124 | 134100 | 189254324200 | 23150 | 23150 | 23150 | 23100 | 3923 |
| 346 | 20231124 | 134000 | 189163597150 | 23100 | 23150 | 23150 | 23100 | 4117 |
| 347 | 20231124 | 133900 | 189068392950 | 23100 | 23100 | 23150 | 23100 | 5613 |
| 348 | 20231124 | 133800 | 188938542050 | 23100 | 23150 | 23150 | 23100 | 8295 |
| 349 | 20231124 | 133700 | 188746574950 | 23150 | 23150 | 23200 | 23100 | 25742 |
| 350 | 20231124 | 133600 | 188150545200 | 23200 | 23200 | 23200 | 23150 | 7508 |
| 351 | 20231124 | 133500 | 187976399300 | 23200 | 23150 | 23250 | 23150 | 14636 |
| 352 | 20231124 | 133400 | 187636919900 | 23200 | 23200 | 23200 | 23150 | 11098 |
| 353 | 20231124 | 133300 | 187379503650 | 23200 | 23200 | 23200 | 23150 | 8269 |
| 354 | 20231124 | 133200 | 187187812500 | 23150 | 23200 | 23200 | 23150 | 10859 |
| 355 | 20231124 | 133100 | 186936061800 | 23200 | 23200 | 23200 | 23150 | 7686 |
| 356 | 20231124 | 133000 | 186757840400 | 23200 | 23200 | 23200 | 23150 | 14711 |
| 357 | 20231124 | 132900 | 186416846800 | 23200 | 23150 | 23200 | 23150 | 7436 |
| 358 | 20231124 | 132800 | 186244467400 | 23150 | 23100 | 23200 | 23100 | 39382 |
| 359 | 20231124 | 132700 | 185332766500 | 23100 | 23100 | 23150 | 23050 | 13242 |
| 360 | 20231124 | 132600 | 185027002250 | 23100 | 23100 | 23100 | 23050 | 6340 |
| 361 | 20231124 | 132500 | 184880647800 | 23050 | 23100 | 23100 | 23050 | 4812 |
| 362 | 20231124 | 132400 | 184769544000 | 23050 | 23050 | 23100 | 23050 | 3256 |
| 363 | 20231124 | 132300 | 184694398250 | 23100 | 23100 | 23100 | 23050 | 4590 |
| 364 | 20231124 | 132200 | 184588406350 | 23100 | 23050 | 23100 | 23050 | 5168 |
| 365 | 20231124 | 132100 | 184469101350 | 23050 | 23100 | 23100 | 23050 | 2869 |
| 366 | 20231124 | 132000 | 184402886900 | 23050 | 23100 | 23100 | 23050 | 3109 |
| 367 | 20231124 | 131900 | 184331120300 | 23100 | 23100 | 23100 | 23050 | 4555 |
| 368 | 20231124 | 131800 | 184225964650 | 23050 | 23150 | 23150 | 23050 | 7133 |
| 369 | 20231124 | 131700 | 184061187800 | 23150 | 23050 | 23150 | 23050 | 11940 |
| 370 | 20231124 | 131600 | 183785412900 | 23100 | 23100 | 23100 | 23050 | 10284 |
| 371 | 20231124 | 131500 | 183547893400 | 23100 | 23050 | 23100 | 23050 | 4237 |
| 372 | 20231124 | 131400 | 183450059900 | 23050 | 23100 | 23100 | 23050 | 7647 |
| 373 | 20231124 | 131300 | 183273473600 | 23050 | 23100 | 23100 | 23050 | 4069 |
| 374 | 20231124 | 131200 | 183179557250 | 23100 | 23050 | 23100 | 23050 | 2204 |
| 375 | 20231124 | 131100 | 183128699250 | 23100 | 23050 | 23100 | 23050 | 9508 |
| 376 | 20231124 | 131000 | 182909099900 | 23100 | 23050 | 23100 | 23050 | 6328 |
| 377 | 20231124 | 130900 | 182763118350 | 23100 | 23050 | 23100 | 23050 | 30464 |
| 378 | 20231124 | 130800 | 182060581750 | 23100 | 23050 | 23100 | 23050 | 1725 |
| 379 | 20231124 | 130700 | 182020752650 | 23100 | 23100 | 23100 | 23050 | 3942 |
| 380 | 20231124 | 130600 | 181929748200 | 23100 | 23100 | 23100 | 23050 | 2057 |
| 381 | 20231124 | 130500 | 181882240250 | 23050 | 23050 | 23100 | 23050 | 3532 |
| 382 | 20231124 | 130400 | 181800733900 | 23050 | 23050 | 23100 | 23050 | 1454 |
| 383 | 20231124 | 130300 | 181767183050 | 23050 | 23050 | 23100 | 23050 | 6544 |
| 384 | 20231124 | 130200 | 181616071550 | 23050 | 23050 | 23100 | 23000 | 5123 |
| 385 | 20231124 | 130100 | 181497953250 | 23050 | 23050 | 23100 | 23000 | 4239 |
| 386 | 20231124 | 130000 | 181400254750 | 23050 | 23050 | 23050 | 23000 | 4090 |
| 387 | 20231124 | 125900 | 181306024650 | 23050 | 23050 | 23100 | 23000 | 8998 |
| 388 | 20231124 | 125800 | 181098564700 | 23100 | 23050 | 23100 | 23050 | 3702 |
| 389 | 20231124 | 125700 | 181013117800 | 23050 | 23100 | 23100 | 23000 | 2743 |
| 390 | 20231124 | 125600 | 180949818500 | 23000 | 23050 | 23100 | 23000 | 20139 |
| 391 | 20231124 | 125500 | 180485588950 | 23100 | 23150 | 23150 | 23050 | 11734 |
| 392 | 20231124 | 125400 | 180214428450 | 23150 | 23100 | 23150 | 23100 | 5000 |
| 393 | 20231124 | 125300 | 180098767750 | 23150 | 23200 | 23200 | 23100 | 15519 |
| 394 | 20231124 | 125200 | 179739192750 | 23200 | 23200 | 23200 | 23150 | 5361 |
| 395 | 20231124 | 125100 | 179614858450 | 23150 | 23100 | 23200 | 23100 | 12221 |
| 396 | 20231124 | 125000 | 179331980500 | 23150 | 23150 | 23150 | 23100 | 6095 |
| 397 | 20231124 | 124900 | 179190896300 | 23100 | 23150 | 23150 | 23100 | 3772 |
| 398 | 20231124 | 124800 | 179103658600 | 23150 | 23150 | 23150 | 23100 | 3949 |
| 399 | 20231124 | 124700 | 179012303050 | 23150 | 23100 | 23150 | 23050 | 23690 |
| 400 | 20231124 | 124600 | 178465039750 | 23050 | 23050 | 23100 | 23050 | 3814 |
| 401 | 20231124 | 124500 | 178376991600 | 23050 | 23050 | 23100 | 23000 | 8672 |
| 402 | 20231124 | 124400 | 178177184350 | 23000 | 23000 | 23050 | 23000 | 8371 |
| 403 | 20231124 | 124300 | 177984319350 | 23000 | 23000 | 23050 | 23000 | 1564 |
| 404 | 20231124 | 124200 | 177948303200 | 23050 | 23050 | 23050 | 23000 | 4160 |
| 405 | 20231124 | 124100 | 177852466150 | 23100 | 23100 | 23100 | 23000 | 3245 |
| 406 | 20231124 | 124000 | 177777624400 | 23100 | 23050 | 23100 | 23000 | 3445 |
| 407 | 20231124 | 123900 | 177698264000 | 23050 | 23050 | 23100 | 23000 | 6214 |
| 408 | 20231124 | 123800 | 177554907450 | 23050 | 23000 | 23100 | 23000 | 6392 |
| 409 | 20231124 | 123700 | 177407559950 | 23050 | 23000 | 23100 | 23000 | 3515 |
| 410 | 20231124 | 123600 | 177326565000 | 23000 | 23050 | 23100 | 23000 | 13136 |
| 411 | 20231124 | 123500 | 177023736600 | 23050 | 23100 | 23100 | 23050 | 3017 |
| 412 | 20231124 | 123400 | 176954087500 | 23100 | 23150 | 23150 | 23050 | 10857 |
| 413 | 20231124 | 123300 | 176703300950 | 23150 | 23100 | 23150 | 23050 | 17112 |
| 414 | 20231124 | 123200 | 176308042700 | 23050 | 23100 | 23100 | 23000 | 13488 |
| 415 | 20231124 | 123100 | 175996593400 | 23100 | 23050 | 23100 | 23050 | 35268 |
| 416 | 20231124 | 123000 | 175182551550 | 23050 | 23050 | 23100 | 23050 | 8707 |
| 417 | 20231124 | 122900 | 174981471100 | 23100 | 23050 | 23100 | 23050 | 7521 |
| 418 | 20231124 | 122800 | 174807953050 | 23050 | 23050 | 23100 | 23000 | 6056 |
| 419 | 20231124 | 122700 | 174668349450 | 23000 | 23050 | 23050 | 23000 | 4572 |
| 420 | 20231124 | 122600 | 174563005500 | 23050 | 23050 | 23050 | 23000 | 2616 |
| 421 | 20231124 | 122500 | 174502772450 | 23050 | 23050 | 23050 | 23000 | 5972 |
| 422 | 20231124 | 122400 | 174365195900 | 23000 | 23050 | 23050 | 23000 | 3926 |
| 423 | 20231124 | 122300 | 174274748350 | 23050 | 23050 | 23050 | 23000 | 3682 |
| 424 | 20231124 | 122200 | 174189925050 | 23050 | 23050 | 23050 | 23000 | 1992 |
| 425 | 20231124 | 122100 | 174144061500 | 23050 | 23000 | 23050 | 23000 | 2302 |
| 426 | 20231124 | 122000 | 174091049300 | 23000 | 23000 | 23050 | 22950 | 8891 |
| 427 | 20231124 | 121900 | 173886590250 | 23000 | 22950 | 23000 | 22900 | 8145 |
| 428 | 20231124 | 121800 | 173699599900 | 22900 | 22950 | 22950 | 22900 | 4166 |
| 429 | 20231124 | 121700 | 173604044150 | 22950 | 22900 | 22950 | 22900 | 4112 |
| 430 | 20231124 | 121600 | 173509696350 | 22900 | 22950 | 22950 | 22900 | 4614 |
| 431 | 20231124 | 121500 | 173403850750 | 22950 | 22950 | 22950 | 22900 | 2589 |
| 432 | 20231124 | 121400 | 173344474100 | 22900 | 23000 | 23000 | 22900 | 3094 |
| 433 | 20231124 | 121300 | 173273501000 | 22950 | 22950 | 23000 | 22900 | 5419 |
| 434 | 20231124 | 121200 | 173149177150 | 22950 | 22950 | 22950 | 22900 | 8598 |
| 435 | 20231124 | 121100 | 172951916250 | 22950 | 23050 | 23050 | 22950 | 37976 |
| 436 | 20231124 | 121000 | 172079104250 | 23050 | 23050 | 23050 | 23000 | 1447 |
| 437 | 20231124 | 120900 | 172045777350 | 23050 | 23100 | 23100 | 23000 | 10369 |
| 438 | 20231124 | 120800 | 171806728900 | 23100 | 23050 | 23100 | 23050 | 2403 |
| 439 | 20231124 | 120700 | 171751277750 | 23100 | 23100 | 23100 | 23050 | 5092 |
| 440 | 20231124 | 120600 | 171633835700 | 23100 | 23050 | 23100 | 23050 | 3322 |
| 441 | 20231124 | 120500 | 171557169600 | 23050 | 23050 | 23100 | 23000 | 9689 |
| 442 | 20231124 | 120400 | 171333853350 | 23050 | 23050 | 23100 | 23000 | 2641 |
| 443 | 20231124 | 120300 | 171272984150 | 23050 | 23050 | 23100 | 23000 | 10626 |
| 444 | 20231124 | 120200 | 171028040200 | 23050 | 23050 | 23050 | 23000 | 3303 |
| 445 | 20231124 | 120100 | 170951985200 | 23050 | 23000 | 23050 | 23000 | 1796 |
| 446 | 20231124 | 120000 | 170910594250 | 23000 | 23000 | 23050 | 23000 | 33773 |
| 447 | 20231124 | 115900 | 170132958800 | 23000 | 23050 | 23050 | 23000 | 4690 |
| 448 | 20231124 | 115800 | 170024939950 | 23050 | 23050 | 23050 | 23000 | 3552 |
| 449 | 20231124 | 115700 | 169943109500 | 23000 | 23000 | 23050 | 22950 | 6340 |
| 450 | 20231124 | 115600 | 169797286650 | 23000 | 23000 | 23000 | 22950 | 6020 |
| 451 | 20231124 | 115500 | 169658898250 | 22950 | 23000 | 23000 | 22950 | 6383 |
| 452 | 20231124 | 115400 | 169512101450 | 23000 | 22950 | 23000 | 22950 | 11000 |
| 453 | 20231124 | 115300 | 169259161250 | 22950 | 23000 | 23000 | 22950 | 7816 |
| 454 | 20231124 | 115200 | 169079436000 | 23000 | 23000 | 23000 | 22950 | 11203 |
| 455 | 20231124 | 115100 | 168821829650 | 22950 | 22900 | 23000 | 22900 | 5514 |
| 456 | 20231124 | 115000 | 168695262950 | 22950 | 22950 | 23000 | 22900 | 16617 |
| 457 | 20231124 | 114900 | 168313924500 | 22950 | 22950 | 22950 | 22900 | 4240 |
| 458 | 20231124 | 114800 | 168216739600 | 22950 | 22900 | 22950 | 22900 | 3234 |
| 459 | 20231124 | 114700 | 168142544750 | 22950 | 22950 | 22950 | 22900 | 4097 |
| 460 | 20231124 | 114600 | 168048647150 | 22950 | 22950 | 22950 | 22900 | 5816 |
| 461 | 20231124 | 114500 | 167915244950 | 22900 | 22950 | 22950 | 22900 | 5390 |
| 462 | 20231124 | 114400 | 167791607250 | 22950 | 22900 | 22950 | 22900 | 6937 |
| 463 | 20231124 | 114300 | 167632436000 | 22900 | 22850 | 22900 | 22850 | 14243 |
| 464 | 20231124 | 114200 | 167306352150 | 22900 | 22850 | 22900 | 22850 | 5034 |
| 465 | 20231124 | 114100 | 167191186950 | 22850 | 22850 | 22900 | 22850 | 2675 |
| 466 | 20231124 | 114000 | 167129987650 | 22900 | 22850 | 22900 | 22850 | 3320 |
| 467 | 20231124 | 113900 | 167054035250 | 22900 | 22850 | 22900 | 22850 | 4559 |
| 468 | 20231124 | 113800 | 166949757700 | 22850 | 22800 | 22850 | 22800 | 8821 |
| 469 | 20231124 | 113700 | 166748250950 | 22800 | 22850 | 22850 | 22800 | 4380 |
| 470 | 20231124 | 113600 | 166648227450 | 22800 | 22750 | 22850 | 22750 | 16401 |
| 471 | 20231124 | 113500 | 166274328650 | 22800 | 22800 | 22800 | 22750 | 3956 |
| 472 | 20231124 | 113400 | 166184241850 | 22800 | 22800 | 22850 | 22750 | 15273 |
| 473 | 20231124 | 113300 | 165836094900 | 22850 | 22850 | 22850 | 22800 | 8546 |
| 474 | 20231124 | 113200 | 165641050800 | 22800 | 22850 | 22850 | 22800 | 5170 |
| 475 | 20231124 | 113100 | 165522970250 | 22800 | 22800 | 22850 | 22750 | 14450 |
| 476 | 20231124 | 113000 | 165193501650 | 22800 | 22650 | 22800 | 22650 | 32977 |
| 477 | 20231124 | 112900 | 164444072400 | 22650 | 22650 | 22700 | 22650 | 11102 |
| 478 | 20231124 | 112800 | 164192560400 | 22650 | 22750 | 22750 | 22650 | 29826 |
| 479 | 20231124 | 112700 | 163515927600 | 22700 | 22750 | 22800 | 22700 | 46682 |
| 480 | 20231124 | 112600 | 162454809650 | 22800 | 22850 | 22850 | 22750 | 59017 |
| 481 | 20231124 | 112500 | 161109227200 | 22850 | 22800 | 22850 | 22800 | 7113 |
| 482 | 20231124 | 112400 | 160946973050 | 22800 | 22850 | 22850 | 22800 | 14952 |
| 483 | 20231124 | 112300 | 160605854150 | 22800 | 22850 | 22900 | 22800 | 62689 |
| 484 | 20231124 | 112200 | 159173687250 | 22850 | 22900 | 22900 | 22850 | 8806 |
| 485 | 20231124 | 112100 | 158972186100 | 22900 | 22900 | 22950 | 22850 | 14589 |
| 486 | 20231124 | 112000 | 158638018400 | 22900 | 22900 | 22900 | 22850 | 15477 |
| 487 | 20231124 | 111900 | 158283708450 | 22950 | 22900 | 22950 | 22850 | 66935 |
| 488 | 20231124 | 111800 | 156749971800 | 22950 | 22900 | 22950 | 22900 | 5433 |
| 489 | 20231124 | 111700 | 156625425450 | 22950 | 22900 | 22950 | 22900 | 7730 |
| 490 | 20231124 | 111600 | 156448258550 | 22950 | 22950 | 22950 | 22900 | 6462 |
| 491 | 20231124 | 111500 | 156300187100 | 22900 | 22950 | 22950 | 22900 | 9478 |
| 492 | 20231124 | 111400 | 156082841150 | 22900 | 22950 | 23000 | 22900 | 22712 |
| 493 | 20231124 | 111300 | 155561675400 | 22950 | 22950 | 23000 | 22950 | 7955 |
| 494 | 20231124 | 111200 | 155379052250 | 22950 | 22950 | 23000 | 22950 | 11979 |
| 495 | 20231124 | 111100 | 155104032650 | 22950 | 22950 | 23000 | 22950 | 25375 |
| 496 | 20231124 | 111000 | 154521568250 | 23000 | 23000 | 23000 | 22950 | 4747 |
| 497 | 20231124 | 110900 | 154412492900 | 22950 | 23100 | 23100 | 22950 | 52787 |
| 498 | 20231124 | 110800 | 153198396100 | 23050 | 23050 | 23100 | 23000 | 12271 |
| 499 | 20231124 | 110700 | 152915497000 | 23050 | 23100 | 23100 | 23000 | 12049 |
| 500 | 20231124 | 110600 | 152637816700 | 23050 | 23050 | 23100 | 23000 | 15799 |
| 501 | 20231124 | 110500 | 152273591450 | 23000 | 23050 | 23050 | 23000 | 14841 |
| 502 | 20231124 | 110400 | 151931734350 | 23050 | 23050 | 23050 | 23000 | 13390 |
| 503 | 20231124 | 110300 | 151623219600 | 23050 | 23000 | 23050 | 23000 | 5622 |
| 504 | 20231124 | 110200 | 151493845150 | 23050 | 23000 | 23050 | 23000 | 7290 |
| 505 | 20231124 | 110100 | 151326089300 | 23000 | 23050 | 23050 | 23000 | 6419 |
| 506 | 20231124 | 110000 | 151178229050 | 23000 | 23000 | 23050 | 23000 | 6266 |
| 507 | 20231124 | 105900 | 151033929450 | 23050 | 23000 | 23050 | 23000 | 6043 |
| 508 | 20231124 | 105800 | 150894846500 | 23000 | 23050 | 23050 | 23000 | 6292 |
| 509 | 20231124 | 105700 | 150749991850 | 23050 | 23050 | 23100 | 23000 | 27792 |
| 510 | 20231124 | 105600 | 150109491250 | 23050 | 23050 | 23100 | 23050 | 7318 |
| 511 | 20231124 | 105500 | 149940543300 | 23050 | 23100 | 23100 | 23050 | 5756 |
| 512 | 20231124 | 105400 | 149807697150 | 23100 | 23100 | 23100 | 23050 | 4250 |
| 513 | 20231124 | 105300 | 149709636400 | 23100 | 23100 | 23150 | 23050 | 6915 |
| 514 | 20231124 | 105200 | 149549819500 | 23050 | 23100 | 23150 | 23050 | 13082 |
| 515 | 20231124 | 105100 | 149247564250 | 23100 | 23100 | 23150 | 23100 | 10153 |
| 516 | 20231124 | 105000 | 149012704850 | 23100 | 23100 | 23150 | 23100 | 3413 |
| 517 | 20231124 | 104900 | 148933760800 | 23100 | 23050 | 23150 | 23050 | 13542 |
| 518 | 20231124 | 104800 | 148620796000 | 23100 | 23050 | 23100 | 23050 | 10294 |
| 519 | 20231124 | 104700 | 148383170700 | 23050 | 23100 | 23100 | 23050 | 6177 |
| 520 | 20231124 | 104600 | 148240623550 | 23100 | 23050 | 23100 | 23050 | 5216 |
| 521 | 20231124 | 104500 | 148120241050 | 23050 | 23100 | 23150 | 23050 | 16202 |
| 522 | 20231124 | 104400 | 147746050700 | 23150 | 23150 | 23150 | 23100 | 7027 |
| 523 | 20231124 | 104300 | 147583422150 | 23150 | 23100 | 23150 | 23100 | 11362 |
| 524 | 20231124 | 104200 | 147320709000 | 23150 | 23150 | 23200 | 23100 | 8225 |
| 525 | 20231124 | 104100 | 147130270200 | 23150 | 23200 | 23200 | 23150 | 10177 |
| 526 | 20231124 | 104000 | 146894502600 | 23200 | 23250 | 23250 | 23150 | 10427 |
| 527 | 20231124 | 103900 | 146652670200 | 23250 | 23200 | 23250 | 23150 | 6943 |
| 528 | 20231124 | 103800 | 146491502200 | 23150 | 23200 | 23250 | 23150 | 16379 |
| 529 | 20231124 | 103700 | 146111448400 | 23150 | 23100 | 23200 | 23100 | 11924 |
| 530 | 20231124 | 103600 | 145835421000 | 23150 | 23200 | 23200 | 23100 | 6587 |
| 531 | 20231124 | 103500 | 145682982900 | 23150 | 23100 | 23150 | 23050 | 19701 |
| 532 | 20231124 | 103400 | 145227317950 | 23100 | 23050 | 23100 | 23000 | 5643 |
| 533 | 20231124 | 103300 | 145097124200 | 23050 | 23050 | 23050 | 23000 | 12984 |
| 534 | 20231124 | 103200 | 144797920150 | 23000 | 23000 | 23050 | 22950 | 21665 |
| 535 | 20231124 | 103100 | 144299655700 | 23000 | 23000 | 23000 | 22950 | 8299 |
| 536 | 20231124 | 103000 | 144109016100 | 22950 | 23000 | 23050 | 22950 | 49232 |
| 537 | 20231124 | 102900 | 142977284450 | 23000 | 23100 | 23100 | 23000 | 42418 |
| 538 | 20231124 | 102800 | 142000837850 | 23100 | 23100 | 23100 | 23050 | 7131 |
| 539 | 20231124 | 102700 | 141836244050 | 23100 | 23100 | 23100 | 23050 | 6153 |
| 540 | 20231124 | 102600 | 141694198500 | 23100 | 23050 | 23100 | 23000 | 11938 |
| 541 | 20231124 | 102500 | 141419049800 | 23050 | 23100 | 23150 | 23000 | 29777 |
| 542 | 20231124 | 102400 | 140732458250 | 23100 | 23150 | 23150 | 23050 | 15562 |
| 543 | 20231124 | 102300 | 140372923650 | 23150 | 23100 | 23150 | 23050 | 13816 |
| 544 | 20231124 | 102200 | 140053814450 | 23100 | 23100 | 23100 | 23050 | 13863 |
| 545 | 20231124 | 102100 | 139733662400 | 23050 | 23100 | 23100 | 23050 | 17492 |
| 546 | 20231124 | 102000 | 139330229300 | 23050 | 23100 | 23150 | 23050 | 23747 |
| 547 | 20231124 | 101900 | 138781761000 | 23100 | 23150 | 23150 | 23100 | 14597 |
| 548 | 20231124 | 101800 | 138444302300 | 23150 | 23150 | 23200 | 23100 | 11834 |
| 549 | 20231124 | 101700 | 138170410600 | 23150 | 23150 | 23150 | 23100 | 7333 |
| 550 | 20231124 | 101600 | 138000749300 | 23150 | 23200 | 23200 | 23150 | 13698 |
| 551 | 20231124 | 101500 | 137683491100 | 23200 | 23150 | 23200 | 23150 | 6156 |
| 552 | 20231124 | 101400 | 137540857800 | 23150 | 23150 | 23200 | 23100 | 15389 |
| 553 | 20231124 | 101300 | 137184465300 | 23200 | 23150 | 23200 | 23100 | 14234 |
| 554 | 20231124 | 101200 | 136854726350 | 23150 | 23100 | 23150 | 23050 | 9972 |
| 555 | 20231124 | 101100 | 136624373300 | 23100 | 22950 | 23100 | 22950 | 26299 |
| 556 | 20231124 | 101000 | 136018740500 | 22950 | 23100 | 23100 | 22950 | 97266 |
| 557 | 20231124 | 100900 | 133779479700 | 23100 | 23150 | 23200 | 23050 | 46448 |
| 558 | 20231124 | 100800 | 132705734850 | 23150 | 23250 | 23300 | 23150 | 36213 |
| 559 | 20231124 | 100700 | 131865130550 | 23250 | 23250 | 23300 | 23250 | 9008 |
| 560 | 20231124 | 100600 | 131655486950 | 23300 | 23350 | 23350 | 23250 | 23479 |
| 561 | 20231124 | 100500 | 131108549650 | 23350 | 23350 | 23400 | 23300 | 10950 |
| 562 | 20231124 | 100400 | 130852912250 | 23400 | 23400 | 23400 | 23350 | 21603 |
| 563 | 20231124 | 100300 | 130348173750 | 23400 | 23350 | 23400 | 23300 | 15054 |
| 564 | 20231124 | 100200 | 129996679150 | 23350 | 23300 | 23400 | 23300 | 6832 |
| 565 | 20231124 | 100100 | 129837255650 | 23300 | 23350 | 23350 | 23250 | 25566 |
| 566 | 20231124 | 100000 | 129241361600 | 23350 | 23400 | 23400 | 23300 | 15785 |
| 567 | 20231124 | 095900 | 128872934050 | 23350 | 23350 | 23400 | 23350 | 11251 |
| 568 | 20231124 | 095800 | 128609975650 | 23350 | 23450 | 23500 | 23350 | 33117 |
| 569 | 20231124 | 095700 | 127834091600 | 23500 | 23500 | 23500 | 23400 | 20874 |
| 570 | 20231124 | 095600 | 127344481400 | 23500 | 23450 | 23500 | 23400 | 28555 |
| 571 | 20231124 | 095500 | 126674717700 | 23450 | 23350 | 23450 | 23350 | 25203 |
| 572 | 20231124 | 095400 | 126084828750 | 23350 | 23300 | 23400 | 23300 | 23293 |
| 573 | 20231124 | 095300 | 125540793150 | 23350 | 23300 | 23350 | 23250 | 19880 |
| 574 | 20231124 | 095200 | 125077135700 | 23300 | 23300 | 23350 | 23250 | 53207 |
| 575 | 20231124 | 095100 | 123836822200 | 23350 | 23350 | 23400 | 23250 | 36858 |
| 576 | 20231124 | 095000 | 122977565550 | 23400 | 23350 | 23450 | 23300 | 38356 |
| 577 | 20231124 | 094900 | 122081484350 | 23300 | 23200 | 23350 | 23150 | 39588 |
| 578 | 20231124 | 094800 | 121161218750 | 23200 | 23150 | 23250 | 23050 | 43605 |
| 579 | 20231124 | 094700 | 120151335000 | 23150 | 23000 | 23150 | 23000 | 25329 |
| 580 | 20231124 | 094600 | 119567333900 | 23050 | 23050 | 23100 | 23000 | 49489 |
| 581 | 20231124 | 094500 | 118427110700 | 23000 | 22850 | 23000 | 22850 | 44539 |
| 582 | 20231124 | 094400 | 117406243700 | 22850 | 23050 | 23050 | 22800 | 241420 |
| 583 | 20231124 | 094300 | 111870304400 | 23050 | 23100 | 23100 | 23000 | 44102 |
| 584 | 20231124 | 094200 | 110854605100 | 23050 | 23050 | 23150 | 23000 | 46123 |
| 585 | 20231124 | 094100 | 109790542600 | 23100 | 23100 | 23150 | 23000 | 73565 |
| 586 | 20231124 | 094000 | 108094521400 | 23100 | 23100 | 23150 | 23050 | 73570 |
| 587 | 20231124 | 093900 | 106395912350 | 23100 | 23250 | 23250 | 23100 | 59619 |
| 588 | 20231124 | 093800 | 105013823350 | 23200 | 23300 | 23300 | 23150 | 80737 |
| 589 | 20231124 | 093700 | 103140416000 | 23250 | 23300 | 23300 | 23200 | 83264 |
| 590 | 20231124 | 093600 | 101205323150 | 23250 | 23350 | 23450 | 23250 | 98973 |
| 591 | 20231124 | 093500 | 98896300450 | 23400 | 23500 | 23500 | 23400 | 83522 |
| 592 | 20231124 | 093400 | 96939842850 | 23450 | 23500 | 23500 | 23450 | 30344 |
| 593 | 20231124 | 093300 | 96227601000 | 23500 | 23600 | 23600 | 23450 | 49105 |
| 594 | 20231124 | 093200 | 95074365050 | 23600 | 23550 | 23650 | 23500 | 41858 |
| 595 | 20231124 | 093100 | 94089322200 | 23550 | 23500 | 23600 | 23450 | 50119 |
| 596 | 20231124 | 093000 | 92911301700 | 23500 | 23500 | 23600 | 23450 | 129130 |
| 597 | 20231124 | 092900 | 89878375750 | 23550 | 23650 | 23650 | 23500 | 62906 |
| 598 | 20231124 | 092800 | 88395683850 | 23650 | 23750 | 23800 | 23600 | 61995 |
| 599 | 20231124 | 092700 | 86928006950 | 23750 | 23750 | 23750 | 23700 | 14376 |
| 600 | 20231124 | 092600 | 86586942800 | 23750 | 23700 | 23750 | 23650 | 35227 |
| 601 | 20231124 | 092500 | 85752607000 | 23700 | 23750 | 23750 | 23650 | 29356 |
| 602 | 20231124 | 092400 | 85057034300 | 23750 | 23700 | 23800 | 23650 | 39641 |
| 603 | 20231124 | 092300 | 84116475500 | 23700 | 23600 | 23700 | 23550 | 36013 |
| 604 | 20231124 | 092200 | 83266058900 | 23550 | 23900 | 23950 | 23550 | 204077 |
| 605 | 20231124 | 092100 | 78423807200 | 23950 | 23900 | 23950 | 23850 | 36481 |
| 606 | 20231124 | 092000 | 77551202500 | 23900 | 23950 | 23950 | 23800 | 105530 |
| 607 | 20231124 | 091900 | 75028382250 | 23950 | 23900 | 24000 | 23900 | 38847 |
| 608 | 20231124 | 091800 | 74097060600 | 23900 | 24000 | 24000 | 23900 | 46794 |
| 609 | 20231124 | 091700 | 72976245950 | 24000 | 24000 | 24100 | 23950 | 68189 |
| 610 | 20231124 | 091600 | 71339097950 | 24000 | 24000 | 24050 | 23900 | 65715 |
| 611 | 20231124 | 091500 | 69762168500 | 24000 | 23750 | 24100 | 23700 | 196682 |
| 612 | 20231124 | 091400 | 65054492500 | 23750 | 23800 | 23800 | 23700 | 48807 |
| 613 | 20231124 | 091300 | 63895318550 | 23750 | 23800 | 23850 | 23700 | 73743 |
| 614 | 20231124 | 091200 | 62142045800 | 23800 | 23800 | 23850 | 23750 | 60516 |
| 615 | 20231124 | 091100 | 60701401150 | 23800 | 23700 | 23900 | 23650 | 120081 |
| 616 | 20231124 | 091000 | 57843976200 | 23650 | 23550 | 23700 | 23500 | 85681 |
| 617 | 20231124 | 090900 | 55820352250 | 23600 | 23450 | 23600 | 23450 | 75185 |
| 618 | 20231124 | 090800 | 54052675650 | 23450 | 23250 | 23550 | 23200 | 89895 |
| 619 | 20231124 | 090700 | 51944437550 | 23250 | 23750 | 23750 | 23150 | 182142 |
| 620 | 20231124 | 090600 | 47677051800 | 23550 | 23700 | 23750 | 23550 | 138651 |
| 621 | 20231124 | 090500 | 44397946700 | 23700 | 24050 | 24100 | 23550 | 180051 |
| 622 | 20231124 | 090400 | 40113021200 | 24050 | 23450 | 24050 | 23400 | 357915 |
| 623 | 20231124 | 090300 | 31620749000 | 23450 | 23000 | 23450 | 22950 | 214439 |
| 624 | 20231124 | 090200 | 26625910350 | 23000 | 23300 | 23450 | 22850 | 1145146 |
| 625 | 20231124 | 090100 | 0 | 27200 | 27200 | 27200 | 27200 | 0 |
| 626 | 20231124 | 090000 | 0 | 27200 | 27200 | 27200 | 27200 | 0 |