34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 30408 |
| 3 | 20231121 | 192600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20231121 | 192500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20231121 | 192400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20231121 | 192300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20231121 | 192200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20231121 | 192100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20231121 | 192000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20231121 | 191900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20231121 | 191800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20231121 | 191700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20231121 | 191600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20231121 | 191500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20231121 | 191400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20231121 | 191300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20231121 | 191200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20231121 | 191100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20231121 | 191000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20231121 | 190900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20231121 | 190800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20231121 | 190700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20231121 | 190600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20231121 | 190500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20231121 | 190400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20231121 | 190300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20231121 | 190200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20231121 | 190100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20231121 | 190000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20231121 | 185900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20231121 | 185800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20231121 | 185700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 30408 |
| 33 | 20231121 | 185600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20231121 | 185500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20231121 | 185400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20231121 | 185300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20231121 | 185200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20231121 | 185100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20231121 | 185000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20231121 | 184900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20231121 | 184800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20231121 | 184700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20231121 | 184600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20231121 | 184500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20231121 | 184400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20231121 | 184300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20231121 | 184200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20231121 | 184100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20231121 | 184000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20231121 | 183900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20231121 | 183800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20231121 | 183700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20231121 | 183600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20231121 | 183500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20231121 | 183400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20231121 | 183300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20231121 | 183200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20231121 | 183100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20231121 | 183000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20231121 | 182900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20231121 | 182800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20231121 | 182700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 30408 |
| 63 | 20231121 | 182600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20231121 | 182500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20231121 | 182400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20231121 | 182300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20231121 | 182200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20231121 | 182100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20231121 | 182000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20231121 | 181900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20231121 | 181800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20231121 | 181700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20231121 | 181600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20231121 | 181500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20231121 | 181400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20231121 | 181300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20231121 | 181200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20231121 | 181100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20231121 | 181000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20231121 | 180900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20231121 | 180800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20231121 | 180700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20231121 | 180600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20231121 | 180500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20231121 | 180400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20231121 | 180300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20231121 | 180200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20231121 | 180100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20231121 | 180000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20231121 | 175900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20231121 | 175800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20231121 | 175700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 30408 |
| 93 | 20231121 | 175600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20231121 | 175500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20231121 | 175400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20231121 | 175300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20231121 | 175200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20231121 | 175100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20231121 | 175000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20231121 | 174900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20231121 | 174800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20231121 | 174700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20231121 | 174600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20231121 | 174500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20231121 | 174400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20231121 | 174300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20231121 | 174200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20231121 | 174100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20231121 | 174000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20231121 | 173900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20231121 | 173800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20231121 | 173700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20231121 | 173600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20231121 | 173500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20231121 | 173400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20231121 | 173300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20231121 | 173200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20231121 | 173100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20231121 | 173000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20231121 | 172900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20231121 | 172800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20231121 | 172700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 30408 |
| 123 | 20231121 | 172600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20231121 | 172500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20231121 | 172400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20231121 | 172300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20231121 | 172200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20231121 | 172100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20231121 | 172000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20231121 | 171900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20231121 | 171800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20231121 | 171700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20231121 | 171600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20231121 | 171500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20231121 | 171400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20231121 | 171300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20231121 | 171200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20231121 | 171100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20231121 | 171000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20231121 | 170900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20231121 | 170800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20231121 | 170700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20231121 | 170600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20231121 | 170500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20231121 | 170400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20231121 | 170300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20231121 | 170200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20231121 | 170100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20231121 | 170000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20231121 | 165900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20231121 | 165800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20231121 | 165700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 30408 |
| 153 | 20231121 | 165600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20231121 | 165500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20231121 | 165400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20231121 | 165300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20231121 | 165200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20231121 | 165100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20231121 | 165000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20231121 | 164900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20231121 | 164800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20231121 | 164700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20231121 | 164600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20231121 | 164500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20231121 | 164400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20231121 | 164300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20231121 | 164200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20231121 | 164100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20231121 | 164000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20231121 | 163900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20231121 | 163800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20231121 | 163700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20231121 | 163600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20231121 | 163500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20231121 | 163400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20231121 | 163300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20231121 | 163200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20231121 | 163100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20231121 | 163000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20231121 | 162900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20231121 | 162800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20231121 | 162700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 30408 |
| 183 | 20231121 | 162600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20231121 | 162500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20231121 | 162400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20231121 | 162300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20231121 | 162200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20231121 | 162100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20231121 | 162000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20231121 | 161900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20231121 | 161800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20231121 | 161700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20231121 | 161600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20231121 | 161500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20231121 | 161400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20231121 | 161300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20231121 | 161200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20231121 | 161100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20231121 | 161000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20231121 | 160900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20231121 | 160800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20231121 | 160700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20231121 | 160600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20231121 | 160500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20231121 | 160400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20231121 | 160300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20231121 | 160200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20231121 | 160100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20231121 | 160000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20231121 | 155900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20231121 | 155800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20231121 | 155700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 30408 |
| 213 | 20231121 | 155600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20231121 | 155500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20231121 | 155400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20231121 | 155300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20231121 | 155200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20231121 | 155100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20231121 | 155000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20231121 | 154900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20231121 | 154800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20231121 | 154700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20231121 | 154600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20231121 | 154500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20231121 | 154400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20231121 | 154300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20231121 | 154200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20231121 | 154100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20231121 | 154000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20231121 | 153900 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20231121 | 153800 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20231121 | 153700 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20231121 | 153600 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20231121 | 153500 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20231121 | 153400 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20231121 | 153300 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20231121 | 153200 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20231121 | 153100 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20231121 | 153000 | 65098449950 | 27800 | 27800 | 27800 | 27800 | 30408 |
| 240 | 20231121 | 152900 | 64253107550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20231121 | 152800 | 64253107550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20231121 | 152700 | 64253107550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 243 | 20231121 | 152600 | 64253107550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20231121 | 152500 | 64253107550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20231121 | 152400 | 64253107550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20231121 | 152300 | 64253107550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20231121 | 152200 | 64253107550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20231121 | 152100 | 64253107550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20231121 | 152000 | 64253107550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20231121 | 151900 | 64253107550 | 27900 | 27850 | 27900 | 27850 | 2824 |
| 251 | 20231121 | 151800 | 64174340300 | 27900 | 27800 | 27950 | 27800 | 4046 |
| 252 | 20231121 | 151700 | 64061527350 | 27800 | 27800 | 27900 | 27800 | 4412 |
| 253 | 20231121 | 151600 | 63938767950 | 27850 | 27850 | 27900 | 27800 | 5203 |
| 254 | 20231121 | 151500 | 63793899450 | 27850 | 27900 | 27900 | 27800 | 4528 |
| 255 | 20231121 | 151400 | 63667788800 | 27850 | 27900 | 27950 | 27850 | 3811 |
| 256 | 20231121 | 151300 | 63561479700 | 27950 | 27900 | 27950 | 27900 | 2175 |
| 257 | 20231121 | 151200 | 63500791200 | 27900 | 27900 | 27950 | 27900 | 2421 |
| 258 | 20231121 | 151100 | 63433244650 | 27900 | 27950 | 27950 | 27900 | 1257 |
| 259 | 20231121 | 151000 | 63398161700 | 27900 | 27950 | 27950 | 27900 | 1055 |
| 260 | 20231121 | 150900 | 63368708000 | 27950 | 27900 | 27950 | 27900 | 2796 |
| 261 | 20231121 | 150800 | 63290698050 | 27900 | 27850 | 27950 | 27850 | 1824 |
| 262 | 20231121 | 150700 | 63239839150 | 27950 | 27900 | 27950 | 27850 | 3041 |
| 263 | 20231121 | 150600 | 63155034850 | 27850 | 27850 | 27900 | 27800 | 4061 |
| 264 | 20231121 | 150500 | 63042008550 | 27800 | 27900 | 27900 | 27800 | 1753 |
| 265 | 20231121 | 150400 | 62993226850 | 27900 | 27900 | 27950 | 27750 | 7657 |
| 266 | 20231121 | 150300 | 62780347150 | 27900 | 27950 | 27950 | 27850 | 3230 |
| 267 | 20231121 | 150200 | 62690226000 | 27950 | 27900 | 27950 | 27850 | 1801 |
| 268 | 20231121 | 150100 | 62639941350 | 27900 | 27850 | 27950 | 27850 | 1561 |
| 269 | 20231121 | 150000 | 62596394750 | 27900 | 27900 | 27950 | 27850 | 1340 |
| 270 | 20231121 | 145900 | 62559034000 | 27900 | 27900 | 27900 | 27850 | 2044 |
| 271 | 20231121 | 145800 | 62502013200 | 27850 | 27800 | 27900 | 27800 | 3105 |
| 272 | 20231121 | 145700 | 62415496000 | 27800 | 27800 | 27850 | 27750 | 4026 |
| 273 | 20231121 | 145600 | 62303564900 | 27850 | 27900 | 27900 | 27800 | 3620 |
| 274 | 20231121 | 145500 | 62202871300 | 27900 | 27850 | 27900 | 27800 | 1608 |
| 275 | 20231121 | 145400 | 62158081500 | 27800 | 27900 | 27900 | 27800 | 6543 |
| 276 | 20231121 | 145300 | 61975994300 | 27900 | 28050 | 28050 | 27900 | 2967 |
| 277 | 20231121 | 145200 | 61893088050 | 28000 | 28050 | 28050 | 28000 | 1301 |
| 278 | 20231121 | 145100 | 61856629700 | 28000 | 28050 | 28050 | 28000 | 2202 |
| 279 | 20231121 | 145000 | 61794899100 | 28050 | 27950 | 28050 | 27950 | 2028 |
| 280 | 20231121 | 144900 | 61738111450 | 27950 | 27950 | 28000 | 27950 | 764 |
| 281 | 20231121 | 144800 | 61716753850 | 27950 | 27950 | 27950 | 27900 | 1087 |
| 282 | 20231121 | 144700 | 61686386600 | 27950 | 27900 | 27950 | 27900 | 2137 |
| 283 | 20231121 | 144600 | 61626758500 | 27900 | 27950 | 27950 | 27850 | 1025 |
| 284 | 20231121 | 144500 | 61598151050 | 27900 | 27950 | 27950 | 27900 | 1330 |
| 285 | 20231121 | 144400 | 61561031300 | 27950 | 28000 | 28000 | 27950 | 1686 |
| 286 | 20231121 | 144300 | 61513889050 | 28000 | 27900 | 28000 | 27900 | 5493 |
| 287 | 20231121 | 144200 | 61360433900 | 27900 | 27850 | 27900 | 27850 | 1663 |
| 288 | 20231121 | 144100 | 61314095950 | 27850 | 27850 | 27900 | 27850 | 3335 |
| 289 | 20231121 | 144000 | 61221189750 | 27850 | 27950 | 27950 | 27850 | 1358 |
| 290 | 20231121 | 143900 | 61183307600 | 27950 | 27950 | 28000 | 27850 | 7032 |
| 291 | 20231121 | 143800 | 60987061150 | 27950 | 28050 | 28050 | 27850 | 16212 |
| 292 | 20231121 | 143700 | 60534025850 | 28050 | 28050 | 28100 | 28050 | 768 |
| 293 | 20231121 | 143600 | 60512479150 | 28050 | 28100 | 28150 | 28000 | 5764 |
| 294 | 20231121 | 143500 | 60350548050 | 28150 | 28150 | 28150 | 28100 | 2107 |
| 295 | 20231121 | 143400 | 60291300600 | 28150 | 28200 | 28250 | 28150 | 3435 |
| 296 | 20231121 | 143300 | 60194388800 | 28200 | 28100 | 28200 | 28100 | 2523 |
| 297 | 20231121 | 143200 | 60123324350 | 28100 | 28150 | 28150 | 28100 | 773 |
| 298 | 20231121 | 143100 | 60101596650 | 28100 | 28100 | 28150 | 28100 | 1280 |
| 299 | 20231121 | 143000 | 60065589400 | 28100 | 28150 | 28150 | 28050 | 2577 |
| 300 | 20231121 | 142900 | 59993170400 | 28100 | 28050 | 28150 | 28050 | 2748 |
| 301 | 20231121 | 142800 | 59915990500 | 28050 | 28100 | 28100 | 28000 | 5672 |
| 302 | 20231121 | 142700 | 59756882550 | 28100 | 28100 | 28150 | 28100 | 4749 |
| 303 | 20231121 | 142600 | 59623427000 | 28100 | 28150 | 28200 | 28100 | 2911 |
| 304 | 20231121 | 142500 | 59541465650 | 28150 | 28250 | 28250 | 28150 | 2498 |
| 305 | 20231121 | 142400 | 59471049550 | 28200 | 28200 | 28250 | 28150 | 4515 |
| 306 | 20231121 | 142300 | 59343725850 | 28200 | 28250 | 28300 | 28200 | 1433 |
| 307 | 20231121 | 142200 | 59303271200 | 28250 | 28200 | 28300 | 28150 | 7481 |
| 308 | 20231121 | 142100 | 59092037650 | 28200 | 28200 | 28250 | 28200 | 1829 |
| 309 | 20231121 | 142000 | 59040384650 | 28200 | 28200 | 28250 | 28200 | 2543 |
| 310 | 20231121 | 141900 | 58968652350 | 28250 | 28200 | 28250 | 28150 | 3771 |
| 311 | 20231121 | 141800 | 58862298200 | 28250 | 28200 | 28250 | 28150 | 1341 |
| 312 | 20231121 | 141700 | 58824468600 | 28200 | 28250 | 28300 | 28150 | 4337 |
| 313 | 20231121 | 141600 | 58702136750 | 28250 | 28100 | 28250 | 28100 | 6251 |
| 314 | 20231121 | 141500 | 58525725900 | 28100 | 28150 | 28150 | 28050 | 10851 |
| 315 | 20231121 | 141400 | 58220678250 | 28150 | 28200 | 28250 | 28100 | 6625 |
| 316 | 20231121 | 141300 | 58034087850 | 28200 | 28250 | 28300 | 28200 | 3682 |
| 317 | 20231121 | 141200 | 57930092300 | 28250 | 28250 | 28300 | 28200 | 4025 |
| 318 | 20231121 | 141100 | 57816382650 | 28250 | 28350 | 28350 | 28200 | 12923 |
| 319 | 20231121 | 141000 | 57451443450 | 28300 | 28350 | 28400 | 28300 | 7708 |
| 320 | 20231121 | 140900 | 57233125200 | 28350 | 28450 | 28450 | 28350 | 3575 |
| 321 | 20231121 | 140800 | 57131596850 | 28450 | 28450 | 28450 | 28400 | 2687 |
| 322 | 20231121 | 140700 | 57055211250 | 28400 | 28500 | 28550 | 28400 | 6668 |
| 323 | 20231121 | 140600 | 56865365800 | 28500 | 28500 | 28550 | 28450 | 2587 |
| 324 | 20231121 | 140500 | 56791644000 | 28550 | 28600 | 28600 | 28500 | 6678 |
| 325 | 20231121 | 140400 | 56600889800 | 28600 | 28600 | 28650 | 28500 | 11620 |
| 326 | 20231121 | 140300 | 56268721850 | 28600 | 28600 | 28650 | 28450 | 9915 |
| 327 | 20231121 | 140200 | 55985521200 | 28600 | 28450 | 28600 | 28350 | 9795 |
| 328 | 20231121 | 140100 | 55706777600 | 28400 | 28400 | 28450 | 28400 | 1996 |
| 329 | 20231121 | 140000 | 55650087150 | 28450 | 28450 | 28450 | 28350 | 3871 |
| 330 | 20231121 | 135900 | 55540169400 | 28450 | 28400 | 28450 | 28350 | 4788 |
| 331 | 20231121 | 135800 | 55404154500 | 28400 | 28400 | 28450 | 28350 | 1694 |
| 332 | 20231121 | 135700 | 55356068300 | 28400 | 28450 | 28450 | 28350 | 4475 |
| 333 | 20231121 | 135600 | 55228994750 | 28450 | 28450 | 28500 | 28400 | 1625 |
| 334 | 20231121 | 135500 | 55182764200 | 28450 | 28450 | 28500 | 28400 | 3307 |
| 335 | 20231121 | 135400 | 55088649200 | 28450 | 28450 | 28600 | 28450 | 10045 |
| 336 | 20231121 | 135300 | 54802235050 | 28450 | 28450 | 28450 | 28400 | 3146 |
| 337 | 20231121 | 135200 | 54712819250 | 28450 | 28450 | 28500 | 28400 | 3137 |
| 338 | 20231121 | 135100 | 54623567750 | 28500 | 28450 | 28500 | 28450 | 1195 |
| 339 | 20231121 | 135000 | 54589550650 | 28450 | 28400 | 28500 | 28350 | 4991 |
| 340 | 20231121 | 134900 | 54447640150 | 28350 | 28350 | 28400 | 28300 | 3530 |
| 341 | 20231121 | 134800 | 54347530250 | 28350 | 28450 | 28450 | 28350 | 4790 |
| 342 | 20231121 | 134700 | 54211431650 | 28400 | 28450 | 28450 | 28400 | 3980 |
| 343 | 20231121 | 134600 | 54098342950 | 28450 | 28600 | 28600 | 28450 | 5394 |
| 344 | 20231121 | 134500 | 53944420900 | 28550 | 28350 | 28550 | 28300 | 11810 |
| 345 | 20231121 | 134400 | 53608893600 | 28350 | 28450 | 28500 | 28350 | 6908 |
| 346 | 20231121 | 134300 | 53412656600 | 28400 | 28450 | 28500 | 28400 | 9265 |
| 347 | 20231121 | 134200 | 53149336900 | 28450 | 28500 | 28550 | 28400 | 9394 |
| 348 | 20231121 | 134100 | 52881980200 | 28500 | 28600 | 28650 | 28500 | 4087 |
| 349 | 20231121 | 134000 | 52765174600 | 28650 | 28650 | 28700 | 28600 | 5684 |
| 350 | 20231121 | 133900 | 52602249600 | 28650 | 28650 | 28700 | 28600 | 7056 |
| 351 | 20231121 | 133800 | 52399958250 | 28650 | 28550 | 28650 | 28500 | 7618 |
| 352 | 20231121 | 133700 | 52182227600 | 28550 | 28600 | 28600 | 28550 | 6556 |
| 353 | 20231121 | 133600 | 51994918600 | 28600 | 28750 | 28750 | 28500 | 10447 |
| 354 | 20231121 | 133500 | 51695917050 | 28700 | 28500 | 28750 | 28500 | 13850 |
| 355 | 20231121 | 133400 | 51298961550 | 28550 | 28600 | 28600 | 28500 | 3251 |
| 356 | 20231121 | 133300 | 51206173200 | 28550 | 28600 | 28600 | 28550 | 1880 |
| 357 | 20231121 | 133200 | 51152435000 | 28600 | 28550 | 28600 | 28550 | 3134 |
| 358 | 20231121 | 133100 | 51062889200 | 28600 | 28750 | 28750 | 28500 | 9205 |
| 359 | 20231121 | 133000 | 50799460300 | 28700 | 28650 | 28750 | 28600 | 9289 |
| 360 | 20231121 | 132900 | 50532896800 | 28650 | 28650 | 28700 | 28650 | 6939 |
| 361 | 20231121 | 132800 | 50333979600 | 28650 | 28650 | 28650 | 28550 | 6933 |
| 362 | 20231121 | 132700 | 50135523800 | 28700 | 28700 | 28750 | 28600 | 23502 |
| 363 | 20231121 | 132600 | 49461375800 | 28700 | 28700 | 28700 | 28650 | 7174 |
| 364 | 20231121 | 132500 | 49255708650 | 28650 | 28600 | 28750 | 28600 | 16891 |
| 365 | 20231121 | 132400 | 48771122150 | 28650 | 28400 | 28650 | 28350 | 13988 |
| 366 | 20231121 | 132300 | 48372107950 | 28350 | 28350 | 28400 | 28250 | 9361 |
| 367 | 20231121 | 132200 | 48106986000 | 28350 | 28350 | 28400 | 28300 | 3735 |
| 368 | 20231121 | 132100 | 48001057800 | 28400 | 28400 | 28450 | 28350 | 2303 |
| 369 | 20231121 | 132000 | 47935650200 | 28400 | 28400 | 28450 | 28350 | 4530 |
| 370 | 20231121 | 131900 | 47807050200 | 28400 | 28350 | 28450 | 28300 | 4793 |
| 371 | 20231121 | 131800 | 47670957900 | 28300 | 28450 | 28500 | 28300 | 12397 |
| 372 | 20231121 | 131700 | 47319275200 | 28450 | 28600 | 28650 | 28400 | 15971 |
| 373 | 20231121 | 131600 | 46863959700 | 28600 | 28600 | 28650 | 28550 | 6569 |
| 374 | 20231121 | 131500 | 46676011250 | 28600 | 28700 | 28700 | 28600 | 5710 |
| 375 | 20231121 | 131400 | 46512371750 | 28700 | 28700 | 28750 | 28650 | 12589 |
| 376 | 20231121 | 131300 | 46150881750 | 28750 | 28750 | 28750 | 28650 | 11277 |
| 377 | 20231121 | 131200 | 45827244850 | 28700 | 28650 | 28750 | 28650 | 13266 |
| 378 | 20231121 | 131100 | 45446322250 | 28650 | 28500 | 28700 | 28500 | 6365 |
| 379 | 20231121 | 131000 | 45264187550 | 28550 | 28450 | 28550 | 28450 | 6594 |
| 380 | 20231121 | 130900 | 45076224650 | 28450 | 28650 | 28650 | 28450 | 7430 |
| 381 | 20231121 | 130800 | 44864159450 | 28650 | 28550 | 28650 | 28550 | 4678 |
| 382 | 20231121 | 130700 | 44730304200 | 28550 | 28550 | 28750 | 28550 | 18659 |
| 383 | 20231121 | 130600 | 44195045800 | 28650 | 28450 | 28650 | 28400 | 20779 |
| 384 | 20231121 | 130500 | 43602855600 | 28450 | 28450 | 28500 | 28450 | 4316 |
| 385 | 20231121 | 130400 | 43480000850 | 28450 | 28550 | 28600 | 28450 | 9110 |
| 386 | 20231121 | 130300 | 43219888400 | 28550 | 28500 | 28600 | 28450 | 8872 |
| 387 | 20231121 | 130200 | 42966909500 | 28550 | 28700 | 28700 | 28500 | 15190 |
| 388 | 20231121 | 130100 | 42532444550 | 28700 | 28650 | 28700 | 28600 | 10827 |
| 389 | 20231121 | 130000 | 42222274650 | 28600 | 28700 | 28750 | 28550 | 29849 |
| 390 | 20231121 | 125900 | 41366346350 | 28700 | 28500 | 28700 | 28450 | 49464 |
| 391 | 20231121 | 125800 | 39953179650 | 28450 | 28500 | 28500 | 28450 | 6347 |
| 392 | 20231121 | 125700 | 39772462600 | 28500 | 28500 | 28500 | 28450 | 6944 |
| 393 | 20231121 | 125600 | 39574680750 | 28500 | 28450 | 28500 | 28400 | 12376 |
| 394 | 20231121 | 125500 | 39222611350 | 28450 | 28350 | 28450 | 28350 | 16495 |
| 395 | 20231121 | 125400 | 38753913900 | 28400 | 28350 | 28400 | 28350 | 5777 |
| 396 | 20231121 | 125300 | 38589901750 | 28400 | 28300 | 28400 | 28250 | 12138 |
| 397 | 20231121 | 125200 | 38246110250 | 28300 | 28250 | 28300 | 28200 | 14835 |
| 398 | 20231121 | 125100 | 37826595650 | 28300 | 28150 | 28300 | 28150 | 10836 |
| 399 | 20231121 | 125000 | 37520687800 | 28100 | 28150 | 28200 | 28100 | 1005 |
| 400 | 20231121 | 124900 | 37492409250 | 28150 | 28150 | 28150 | 28100 | 563 |
| 401 | 20231121 | 124800 | 37476561450 | 28150 | 28150 | 28200 | 28150 | 1588 |
| 402 | 20231121 | 124700 | 37431857750 | 28150 | 28200 | 28200 | 28150 | 2607 |
| 403 | 20231121 | 124600 | 37358448950 | 28200 | 28150 | 28200 | 28150 | 1929 |
| 404 | 20231121 | 124500 | 37304140100 | 28150 | 28150 | 28150 | 28100 | 1223 |
| 405 | 20231121 | 124400 | 37269720900 | 28150 | 28100 | 28150 | 28100 | 813 |
| 406 | 20231121 | 124300 | 37246843600 | 28150 | 28150 | 28150 | 28100 | 4400 |
| 407 | 20231121 | 124200 | 37123069650 | 28200 | 28200 | 28200 | 28150 | 6020 |
| 408 | 20231121 | 124100 | 36953357000 | 28200 | 28100 | 28200 | 28100 | 11005 |
| 409 | 20231121 | 124000 | 36643755650 | 28100 | 28050 | 28100 | 28000 | 7741 |
| 410 | 20231121 | 123900 | 36426523550 | 28050 | 28050 | 28050 | 28000 | 1115 |
| 411 | 20231121 | 123800 | 36395254350 | 28000 | 28000 | 28050 | 28000 | 1438 |
| 412 | 20231121 | 123700 | 36354918650 | 28000 | 28050 | 28050 | 28000 | 335 |
| 413 | 20231121 | 123600 | 36345527300 | 28050 | 28000 | 28050 | 28000 | 1807 |
| 414 | 20231121 | 123500 | 36294928250 | 28000 | 28000 | 28000 | 27950 | 3460 |
| 415 | 20231121 | 123400 | 36198067700 | 28000 | 28000 | 28000 | 27950 | 5208 |
| 416 | 20231121 | 123300 | 36052257350 | 28000 | 28000 | 28000 | 27950 | 189 |
| 417 | 20231121 | 123200 | 36046971000 | 28000 | 27950 | 28000 | 27950 | 320 |
| 418 | 20231121 | 123100 | 36038024900 | 28000 | 27950 | 28000 | 27950 | 402 |
| 419 | 20231121 | 123000 | 36026772750 | 28000 | 28000 | 28000 | 27950 | 353 |
| 420 | 20231121 | 122900 | 36016896100 | 28000 | 27950 | 28000 | 27950 | 2591 |
| 421 | 20231121 | 122800 | 35944477100 | 27950 | 27950 | 28000 | 27950 | 227 |
| 422 | 20231121 | 122700 | 35938132400 | 27950 | 27950 | 28000 | 27950 | 135 |
| 423 | 20231121 | 122600 | 35934355500 | 28000 | 28000 | 28000 | 27950 | 352 |
| 424 | 20231121 | 122500 | 35924501300 | 27950 | 28000 | 28000 | 27950 | 132 |
| 425 | 20231121 | 122400 | 35920808400 | 28000 | 27950 | 28000 | 27900 | 1975 |
| 426 | 20231121 | 122300 | 35865570900 | 27900 | 27950 | 27950 | 27900 | 160 |
| 427 | 20231121 | 122200 | 35861099150 | 27950 | 27900 | 27950 | 27900 | 1734 |
| 428 | 20231121 | 122100 | 35812677350 | 27950 | 27900 | 27950 | 27900 | 101 |
| 429 | 20231121 | 122000 | 35809855350 | 27950 | 27950 | 27950 | 27900 | 1622 |
| 430 | 20231121 | 121900 | 35764531400 | 27900 | 27950 | 27950 | 27900 | 161 |
| 431 | 20231121 | 121800 | 35760036450 | 27900 | 27900 | 27900 | 27900 | 290 |
| 432 | 20231121 | 121700 | 35751945450 | 27900 | 27900 | 27950 | 27900 | 71 |
| 433 | 20231121 | 121600 | 35749963200 | 27900 | 27900 | 27900 | 27900 | 466 |
| 434 | 20231121 | 121500 | 35736961800 | 27900 | 27900 | 27950 | 27900 | 126 |
| 435 | 20231121 | 121400 | 35733445450 | 27950 | 27900 | 27950 | 27900 | 370 |
| 436 | 20231121 | 121300 | 35723113700 | 27900 | 27850 | 27900 | 27850 | 499 |
| 437 | 20231121 | 121200 | 35709198550 | 27900 | 27900 | 27950 | 27850 | 140 |
| 438 | 20231121 | 121100 | 35705297050 | 27850 | 27950 | 27950 | 27850 | 303 |
| 439 | 20231121 | 121000 | 35696843550 | 27900 | 27950 | 27950 | 27900 | 499 |
| 440 | 20231121 | 120900 | 35682908300 | 27950 | 27950 | 27950 | 27900 | 118 |
| 441 | 20231121 | 120800 | 35679612700 | 27900 | 27900 | 27950 | 27900 | 561 |
| 442 | 20231121 | 120700 | 35663959400 | 27950 | 27950 | 27950 | 27900 | 581 |
| 443 | 20231121 | 120600 | 35647726250 | 27950 | 27900 | 27950 | 27900 | 104 |
| 444 | 20231121 | 120500 | 35644822600 | 27900 | 27850 | 27950 | 27850 | 280 |
| 445 | 20231121 | 120400 | 35637010500 | 27850 | 27900 | 27900 | 27850 | 251 |
| 446 | 20231121 | 120300 | 35630007650 | 27900 | 27850 | 27900 | 27850 | 88 |
| 447 | 20231121 | 120200 | 35627554250 | 27900 | 27900 | 27950 | 27900 | 912 |
| 448 | 20231121 | 120100 | 35602109400 | 27900 | 27950 | 27950 | 27900 | 385 |
| 449 | 20231121 | 120000 | 35591365050 | 27900 | 27950 | 27950 | 27900 | 121 |
| 450 | 20231121 | 115900 | 35587987200 | 27950 | 27950 | 27950 | 27900 | 433 |
| 451 | 20231121 | 115800 | 35575898350 | 27950 | 27900 | 27950 | 27900 | 1867 |
| 452 | 20231121 | 115700 | 35523759000 | 27900 | 27900 | 27900 | 27850 | 264 |
| 453 | 20231121 | 115600 | 35516394150 | 27900 | 27900 | 27900 | 27850 | 326 |
| 454 | 20231121 | 115500 | 35507311700 | 27900 | 27800 | 27900 | 27800 | 735 |
| 455 | 20231121 | 115400 | 35486874850 | 27850 | 27850 | 27900 | 27850 | 595 |
| 456 | 20231121 | 115300 | 35470303600 | 27900 | 27850 | 27900 | 27850 | 231 |
| 457 | 20231121 | 115200 | 35463865650 | 27850 | 27900 | 27900 | 27850 | 279 |
| 458 | 20231121 | 115100 | 35456088100 | 27850 | 27800 | 27900 | 27800 | 731 |
| 459 | 20231121 | 115000 | 35435713900 | 27800 | 27800 | 27900 | 27800 | 642 |
| 460 | 20231121 | 114900 | 35417846900 | 27800 | 27800 | 27900 | 27750 | 1061 |
| 461 | 20231121 | 114800 | 35388339250 | 27750 | 27950 | 27950 | 27750 | 5236 |
| 462 | 20231121 | 114700 | 35242732150 | 27950 | 27950 | 27950 | 27850 | 572 |
| 463 | 20231121 | 114600 | 35226773350 | 27900 | 27900 | 27950 | 27850 | 527 |
| 464 | 20231121 | 114500 | 35212072650 | 27950 | 27900 | 27950 | 27900 | 178 |
| 465 | 20231121 | 114400 | 35207103500 | 27950 | 27950 | 27950 | 27900 | 335 |
| 466 | 20231121 | 114300 | 35197745750 | 27900 | 27900 | 27950 | 27900 | 71 |
| 467 | 20231121 | 114200 | 35195761600 | 27950 | 27850 | 27950 | 27800 | 3994 |
| 468 | 20231121 | 114100 | 35084437450 | 27850 | 27900 | 27900 | 27800 | 885 |
| 469 | 20231121 | 114000 | 35059809150 | 27900 | 27850 | 27900 | 27800 | 132 |
| 470 | 20231121 | 113900 | 35056134900 | 27800 | 27850 | 27900 | 27800 | 543 |
| 471 | 20231121 | 113800 | 35041006700 | 27900 | 27900 | 27950 | 27850 | 2607 |
| 472 | 20231121 | 113700 | 34968395300 | 27900 | 27850 | 27900 | 27850 | 1924 |
| 473 | 20231121 | 113600 | 34914758350 | 27900 | 27950 | 27950 | 27900 | 4993 |
| 474 | 20231121 | 113500 | 34775440600 | 27950 | 28000 | 28000 | 27900 | 666 |
| 475 | 20231121 | 113400 | 34756795600 | 27900 | 28000 | 28000 | 27900 | 2783 |
| 476 | 20231121 | 113300 | 34679006700 | 27950 | 28000 | 28000 | 27950 | 1159 |
| 477 | 20231121 | 113200 | 34646561250 | 28000 | 28000 | 28050 | 28000 | 1796 |
| 478 | 20231121 | 113100 | 34596272100 | 28000 | 28000 | 28050 | 28000 | 1556 |
| 479 | 20231121 | 113000 | 34552693950 | 28000 | 28000 | 28050 | 28000 | 838 |
| 480 | 20231121 | 112900 | 34529205050 | 28050 | 28050 | 28050 | 27950 | 4501 |
| 481 | 20231121 | 112800 | 34403100000 | 28000 | 28050 | 28100 | 28000 | 1315 |
| 482 | 20231121 | 112700 | 34366225500 | 28050 | 28050 | 28150 | 28000 | 9964 |
| 483 | 20231121 | 112600 | 34086256350 | 28100 | 28050 | 28150 | 28050 | 14773 |
| 484 | 20231121 | 112500 | 33671438150 | 28050 | 28000 | 28150 | 27950 | 21678 |
| 485 | 20231121 | 112400 | 33063300350 | 28000 | 28000 | 28000 | 27950 | 336 |
| 486 | 20231121 | 112300 | 33053901400 | 28000 | 27900 | 28000 | 27850 | 6885 |
| 487 | 20231121 | 112200 | 32861507600 | 27900 | 27900 | 27900 | 27850 | 356 |
| 488 | 20231121 | 112100 | 32851584400 | 27850 | 27850 | 27900 | 27850 | 972 |
| 489 | 20231121 | 112000 | 32824512500 | 27900 | 27900 | 27900 | 27850 | 201 |
| 490 | 20231121 | 111900 | 32818904650 | 27900 | 27900 | 27900 | 27850 | 1645 |
| 491 | 20231121 | 111800 | 32773013100 | 27900 | 27850 | 27900 | 27850 | 387 |
| 492 | 20231121 | 111700 | 32762218500 | 27900 | 27850 | 27950 | 27850 | 1641 |
| 493 | 20231121 | 111600 | 32716437550 | 27900 | 27950 | 27950 | 27850 | 1199 |
| 494 | 20231121 | 111500 | 32682964600 | 27900 | 27850 | 27900 | 27850 | 1450 |
| 495 | 20231121 | 111400 | 32642518200 | 27900 | 27850 | 27950 | 27850 | 2504 |
| 496 | 20231121 | 111300 | 32572680850 | 27850 | 27900 | 27900 | 27850 | 207 |
| 497 | 20231121 | 111200 | 32566908500 | 27850 | 27850 | 27900 | 27850 | 1185 |
| 498 | 20231121 | 111100 | 32533898750 | 27900 | 27900 | 27950 | 27900 | 2972 |
| 499 | 20231121 | 111000 | 32450979900 | 27950 | 27950 | 27950 | 27900 | 521 |
| 500 | 20231121 | 110900 | 32436433100 | 27950 | 27950 | 28000 | 27900 | 337 |
| 501 | 20231121 | 110800 | 32427013000 | 27950 | 28000 | 28000 | 27950 | 904 |
| 502 | 20231121 | 110700 | 32401744250 | 27950 | 27950 | 28000 | 27950 | 1684 |
| 503 | 20231121 | 110600 | 32354666400 | 27950 | 27950 | 27950 | 27900 | 773 |
| 504 | 20231121 | 110500 | 32333070600 | 27950 | 27900 | 27950 | 27900 | 846 |
| 505 | 20231121 | 110400 | 32309432250 | 27950 | 27950 | 27950 | 27900 | 381 |
| 506 | 20231121 | 110300 | 32298794250 | 27900 | 27900 | 27950 | 27900 | 535 |
| 507 | 20231121 | 110200 | 32283848150 | 27950 | 27900 | 27950 | 27900 | 1199 |
| 508 | 20231121 | 110100 | 32250337400 | 27950 | 27900 | 27950 | 27850 | 5271 |
| 509 | 20231121 | 110000 | 32103079900 | 27950 | 27800 | 27950 | 27800 | 3695 |
| 510 | 20231121 | 105900 | 32000134950 | 27850 | 27800 | 27850 | 27800 | 974 |
| 511 | 20231121 | 105800 | 31973052650 | 27800 | 27800 | 27850 | 27750 | 2759 |
| 512 | 20231121 | 105700 | 31896356850 | 27850 | 27850 | 27850 | 27800 | 668 |
| 513 | 20231121 | 105600 | 31877767850 | 27850 | 27850 | 27850 | 27800 | 712 |
| 514 | 20231121 | 105500 | 31857947200 | 27800 | 27850 | 27850 | 27800 | 531 |
| 515 | 20231121 | 105400 | 31843175650 | 27850 | 27850 | 27850 | 27800 | 745 |
| 516 | 20231121 | 105300 | 31822427650 | 27800 | 27750 | 27800 | 27750 | 909 |
| 517 | 20231121 | 105200 | 31797165600 | 27750 | 27750 | 27800 | 27700 | 1153 |
| 518 | 20231121 | 105100 | 31765160350 | 27750 | 27750 | 27750 | 27700 | 8866 |
| 519 | 20231121 | 105000 | 31519393350 | 27750 | 27800 | 27850 | 27750 | 5768 |
| 520 | 20231121 | 104900 | 31359020850 | 27850 | 27900 | 27900 | 27800 | 2310 |
| 521 | 20231121 | 104800 | 31294691600 | 27900 | 27850 | 27900 | 27850 | 763 |
| 522 | 20231121 | 104700 | 31273429000 | 27850 | 27950 | 27950 | 27850 | 836 |
| 523 | 20231121 | 104600 | 31250132800 | 27850 | 27950 | 27950 | 27850 | 1271 |
| 524 | 20231121 | 104500 | 31214689650 | 27950 | 28000 | 28000 | 27900 | 2282 |
| 525 | 20231121 | 104400 | 31150944950 | 28000 | 28000 | 28100 | 28000 | 3361 |
| 526 | 20231121 | 104300 | 31056669900 | 28000 | 28050 | 28100 | 28000 | 2789 |
| 527 | 20231121 | 104200 | 30978447150 | 28050 | 27950 | 28050 | 27950 | 5151 |
| 528 | 20231121 | 104100 | 30834240900 | 27900 | 27850 | 27950 | 27750 | 6644 |
| 529 | 20231121 | 104000 | 30649376750 | 27850 | 27900 | 27900 | 27800 | 1126 |
| 530 | 20231121 | 103900 | 30618024450 | 27850 | 27900 | 27950 | 27850 | 1417 |
| 531 | 20231121 | 103800 | 30578503000 | 27900 | 27900 | 27950 | 27850 | 1449 |
| 532 | 20231121 | 103700 | 30538120450 | 27900 | 27900 | 27950 | 27850 | 1123 |
| 533 | 20231121 | 103600 | 30506787800 | 27900 | 27900 | 27900 | 27850 | 836 |
| 534 | 20231121 | 103500 | 30483466850 | 27850 | 28000 | 28000 | 27850 | 5595 |
| 535 | 20231121 | 103400 | 30327139550 | 28000 | 27900 | 28000 | 27800 | 3843 |
| 536 | 20231121 | 103300 | 30219923150 | 27900 | 28000 | 28050 | 27900 | 4835 |
| 537 | 20231121 | 103200 | 30084781550 | 28000 | 28050 | 28050 | 28000 | 772 |
| 538 | 20231121 | 103100 | 30063143850 | 28050 | 27950 | 28050 | 27950 | 3092 |
| 539 | 20231121 | 103000 | 29976554400 | 27950 | 28000 | 28050 | 27900 | 1923 |
| 540 | 20231121 | 102900 | 29922807100 | 28000 | 28000 | 28050 | 28000 | 2575 |
| 541 | 20231121 | 102800 | 29850675200 | 28050 | 28000 | 28050 | 28000 | 1858 |
| 542 | 20231121 | 102700 | 29798624850 | 28000 | 28000 | 28050 | 27950 | 1732 |
| 543 | 20231121 | 102600 | 29750130950 | 28000 | 28050 | 28050 | 27950 | 2545 |
| 544 | 20231121 | 102500 | 29678884050 | 28050 | 28100 | 28150 | 28000 | 3456 |
| 545 | 20231121 | 102400 | 29581885350 | 28150 | 28050 | 28150 | 28050 | 5228 |
| 546 | 20231121 | 102300 | 29434888050 | 28050 | 27950 | 28100 | 27850 | 8757 |
| 547 | 20231121 | 102200 | 29189724100 | 27950 | 28050 | 28050 | 27950 | 7392 |
| 548 | 20231121 | 102100 | 28982923300 | 28000 | 28050 | 28050 | 28000 | 3261 |
| 549 | 20231121 | 102000 | 28891471850 | 28050 | 27950 | 28050 | 27950 | 3661 |
| 550 | 20231121 | 101900 | 28788895050 | 27950 | 27900 | 28050 | 27850 | 7354 |
| 551 | 20231121 | 101800 | 28583116700 | 27900 | 27850 | 27900 | 27800 | 4814 |
| 552 | 20231121 | 101700 | 28449067600 | 27850 | 27850 | 27850 | 27800 | 2168 |
| 553 | 20231121 | 101600 | 28388742350 | 27850 | 27750 | 27850 | 27750 | 1672 |
| 554 | 20231121 | 101500 | 28342240450 | 27750 | 27700 | 27750 | 27700 | 1922 |
| 555 | 20231121 | 101400 | 28288944950 | 27750 | 27700 | 27750 | 27700 | 1983 |
| 556 | 20231121 | 101300 | 28233988350 | 27700 | 27700 | 27750 | 27700 | 1789 |
| 557 | 20231121 | 101200 | 28184419200 | 27700 | 27700 | 27800 | 27700 | 3404 |
| 558 | 20231121 | 101100 | 28090011400 | 27700 | 27750 | 27750 | 27650 | 4059 |
| 559 | 20231121 | 101000 | 27977515100 | 27750 | 27700 | 27750 | 27650 | 2131 |
| 560 | 20231121 | 100900 | 27918487900 | 27650 | 27750 | 27900 | 27650 | 6062 |
| 561 | 20231121 | 100800 | 27750412900 | 27750 | 27950 | 28050 | 27700 | 29826 |
| 562 | 20231121 | 100700 | 26918391200 | 27950 | 27800 | 27950 | 27800 | 8762 |
| 563 | 20231121 | 100600 | 26673853300 | 27800 | 27800 | 27850 | 27800 | 1374 |
| 564 | 20231121 | 100500 | 26635635750 | 27800 | 27900 | 27900 | 27800 | 4144 |
| 565 | 20231121 | 100400 | 26520325150 | 27900 | 27750 | 27900 | 27700 | 7810 |
| 566 | 20231121 | 100300 | 26303441000 | 27700 | 27750 | 27800 | 27700 | 5516 |
| 567 | 20231121 | 100200 | 26150535550 | 27800 | 27800 | 27850 | 27750 | 3161 |
| 568 | 20231121 | 100100 | 26062718550 | 27800 | 27800 | 27850 | 27800 | 3268 |
| 569 | 20231121 | 100000 | 25971805000 | 27800 | 27800 | 27850 | 27800 | 1611 |
| 570 | 20231121 | 095900 | 25927004050 | 27850 | 27900 | 27900 | 27800 | 4354 |
| 571 | 20231121 | 095800 | 25805813950 | 27850 | 27850 | 27850 | 27800 | 2855 |
| 572 | 20231121 | 095700 | 25726329350 | 27850 | 27900 | 27900 | 27850 | 2634 |
| 573 | 20231121 | 095600 | 25652953150 | 27900 | 27900 | 27900 | 27800 | 4023 |
| 574 | 20231121 | 095500 | 25540923250 | 27850 | 27750 | 27850 | 27750 | 3908 |
| 575 | 20231121 | 095400 | 25432229300 | 27750 | 27900 | 27900 | 27750 | 4950 |
| 576 | 20231121 | 095300 | 25294476050 | 27900 | 27900 | 27900 | 27850 | 4777 |
| 577 | 20231121 | 095200 | 25161278600 | 27900 | 27850 | 27900 | 27800 | 3987 |
| 578 | 20231121 | 095100 | 25050232050 | 27850 | 27650 | 27850 | 27650 | 6985 |
| 579 | 20231121 | 095000 | 24856503450 | 27700 | 27700 | 27750 | 27600 | 13563 |
| 580 | 20231121 | 094900 | 24481167100 | 27700 | 27850 | 27950 | 27650 | 11423 |
| 581 | 20231121 | 094800 | 24163762850 | 27900 | 27900 | 28000 | 27850 | 6288 |
| 582 | 20231121 | 094700 | 23988015300 | 27850 | 27900 | 27950 | 27800 | 4830 |
| 583 | 20231121 | 094600 | 23853395050 | 27900 | 27900 | 28000 | 27850 | 8829 |
| 584 | 20231121 | 094500 | 23606808200 | 27900 | 27850 | 27900 | 27800 | 7908 |
| 585 | 20231121 | 094400 | 23386510250 | 27850 | 28100 | 28150 | 27750 | 24797 |
| 586 | 20231121 | 094300 | 22694499150 | 28100 | 28150 | 28200 | 28050 | 8871 |
| 587 | 20231121 | 094200 | 22445179800 | 28150 | 28250 | 28500 | 28150 | 41127 |
| 588 | 20231121 | 094100 | 21279525800 | 28250 | 28100 | 28250 | 27950 | 17933 |
| 589 | 20231121 | 094000 | 20775565850 | 28150 | 28050 | 28150 | 27850 | 27031 |
| 590 | 20231121 | 093900 | 20018153550 | 28100 | 28100 | 28150 | 28000 | 13941 |
| 591 | 20231121 | 093800 | 19626805750 | 28100 | 28250 | 28300 | 28100 | 17430 |
| 592 | 20231121 | 093700 | 19135547100 | 28200 | 28300 | 28450 | 28200 | 45957 |
| 593 | 20231121 | 093600 | 17831316250 | 28250 | 28150 | 28400 | 28000 | 35594 |
| 594 | 20231121 | 093500 | 16825928750 | 28150 | 28250 | 28400 | 28100 | 37565 |
| 595 | 20231121 | 093400 | 15765880700 | 28250 | 28150 | 28450 | 28100 | 60602 |
| 596 | 20231121 | 093300 | 14052461200 | 28200 | 27900 | 28200 | 27850 | 69952 |
| 597 | 20231121 | 093200 | 12093904750 | 27850 | 27800 | 27850 | 27700 | 13888 |
| 598 | 20231121 | 093100 | 11707865500 | 27800 | 27550 | 27800 | 27550 | 10431 |
| 599 | 20231121 | 093000 | 11418937800 | 27550 | 27450 | 27600 | 27350 | 8510 |
| 600 | 20231121 | 092900 | 11185204850 | 27450 | 27450 | 27500 | 27400 | 3959 |
| 601 | 20231121 | 092800 | 11076556450 | 27450 | 27400 | 27450 | 27300 | 4421 |
| 602 | 20231121 | 092700 | 10955431200 | 27350 | 27500 | 27500 | 27250 | 17030 |
| 603 | 20231121 | 092600 | 10489556200 | 27450 | 27600 | 27650 | 27400 | 7071 |
| 604 | 20231121 | 092500 | 10295002200 | 27650 | 27700 | 27700 | 27500 | 9038 |
| 605 | 20231121 | 092400 | 10045184150 | 27650 | 27450 | 27650 | 27400 | 18125 |
| 606 | 20231121 | 092300 | 9546051200 | 27450 | 27600 | 27650 | 27400 | 20613 |
| 607 | 20231121 | 092200 | 8979290000 | 27600 | 27950 | 27950 | 27600 | 23552 |
| 608 | 20231121 | 092100 | 8324548850 | 27900 | 27850 | 28000 | 27800 | 27509 |
| 609 | 20231121 | 092000 | 7556081450 | 27850 | 27850 | 27900 | 27800 | 33537 |
| 610 | 20231121 | 091900 | 6621392500 | 27850 | 27700 | 27900 | 27700 | 16852 |
| 611 | 20231121 | 091800 | 6152763250 | 27700 | 27550 | 27800 | 27500 | 26830 |
| 612 | 20231121 | 091700 | 5410265000 | 27550 | 27550 | 27600 | 27500 | 17601 |
| 613 | 20231121 | 091600 | 4925405800 | 27600 | 27300 | 27600 | 27250 | 36881 |
| 614 | 20231121 | 091500 | 3912512600 | 27300 | 27250 | 27300 | 27250 | 11027 |
| 615 | 20231121 | 091400 | 3611575050 | 27250 | 27100 | 27250 | 27100 | 15492 |
| 616 | 20231121 | 091300 | 3190227000 | 27100 | 27100 | 27150 | 27100 | 4058 |
| 617 | 20231121 | 091200 | 3080187750 | 27100 | 27000 | 27150 | 26950 | 14050 |
| 618 | 20231121 | 091100 | 2699826300 | 26950 | 27000 | 27050 | 26950 | 4338 |
| 619 | 20231121 | 091000 | 2582710500 | 26950 | 27100 | 27100 | 26950 | 6518 |
| 620 | 20231121 | 090900 | 2406415800 | 27100 | 27050 | 27100 | 27000 | 4423 |
| 621 | 20231121 | 090800 | 2286736400 | 27050 | 27100 | 27100 | 27000 | 8184 |
| 622 | 20231121 | 090700 | 2065275150 | 27100 | 26950 | 27100 | 26950 | 8927 |
| 623 | 20231121 | 090600 | 1824007050 | 26950 | 26750 | 27000 | 26750 | 4499 |
| 624 | 20231121 | 090500 | 1703134800 | 26750 | 26850 | 26900 | 26750 | 5116 |
| 625 | 20231121 | 090400 | 1565897750 | 26900 | 27000 | 27050 | 26850 | 9480 |
| 626 | 20231121 | 090300 | 1310475700 | 27000 | 27050 | 27100 | 26950 | 8502 |
| 627 | 20231121 | 090200 | 1080540450 | 27050 | 27050 | 27150 | 26950 | 9012 |
| 628 | 20231121 | 090100 | 836494050 | 26950 | 27000 | 27000 | 26900 | 14919 |
| 629 | 20231121 | 090000 | 433988700 | 26950 | 26850 | 27000 | 26800 | 16116 |