33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 11271 |
| 3 | 20231123 | 191900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20231123 | 191800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20231123 | 191700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20231123 | 191600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20231123 | 191500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20231123 | 191400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20231123 | 191300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20231123 | 191200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20231123 | 191100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20231123 | 191000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20231123 | 190900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20231123 | 190800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20231123 | 190700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20231123 | 190600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20231123 | 190500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20231123 | 190400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20231123 | 190300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20231123 | 190200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20231123 | 190100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20231123 | 190000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20231123 | 185900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20231123 | 185800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20231123 | 185700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20231123 | 185600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20231123 | 185500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20231123 | 185400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20231123 | 185300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20231123 | 185200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20231123 | 185100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20231123 | 185000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 11271 |
| 33 | 20231123 | 184900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20231123 | 184800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20231123 | 184700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20231123 | 184600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20231123 | 184500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20231123 | 184400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20231123 | 184300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20231123 | 184200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20231123 | 184100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20231123 | 184000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20231123 | 183900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20231123 | 183800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20231123 | 183700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20231123 | 183600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20231123 | 183500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20231123 | 183400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20231123 | 183300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20231123 | 183200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20231123 | 183100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20231123 | 183000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20231123 | 182900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20231123 | 182800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20231123 | 182700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20231123 | 182600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20231123 | 182500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20231123 | 182400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20231123 | 182300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20231123 | 182200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20231123 | 182100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20231123 | 182000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 11271 |
| 63 | 20231123 | 181900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20231123 | 181800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20231123 | 181700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20231123 | 181600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20231123 | 181500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20231123 | 181400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20231123 | 181300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20231123 | 181200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20231123 | 181100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20231123 | 181000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20231123 | 180900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20231123 | 180800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20231123 | 180700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20231123 | 180600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20231123 | 180500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20231123 | 180400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20231123 | 180300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20231123 | 180200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20231123 | 180100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20231123 | 180000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20231123 | 175900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20231123 | 175800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20231123 | 175700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20231123 | 175600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20231123 | 175500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20231123 | 175400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20231123 | 175300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20231123 | 175200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20231123 | 175100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20231123 | 175000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 11271 |
| 93 | 20231123 | 174900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20231123 | 174800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20231123 | 174700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20231123 | 174600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20231123 | 174500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20231123 | 174400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20231123 | 174300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20231123 | 174200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20231123 | 174100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20231123 | 174000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20231123 | 173900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20231123 | 173800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20231123 | 173700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20231123 | 173600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20231123 | 173500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20231123 | 173400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20231123 | 173300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20231123 | 173200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20231123 | 173100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20231123 | 173000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20231123 | 172900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20231123 | 172800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20231123 | 172700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20231123 | 172600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20231123 | 172500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20231123 | 172400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20231123 | 172300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20231123 | 172200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20231123 | 172100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20231123 | 172000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 11271 |
| 123 | 20231123 | 171900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20231123 | 171800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20231123 | 171700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20231123 | 171600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20231123 | 171500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20231123 | 171400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20231123 | 171300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20231123 | 171200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20231123 | 171100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20231123 | 171000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20231123 | 170900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20231123 | 170800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20231123 | 170700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20231123 | 170600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20231123 | 170500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20231123 | 170400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20231123 | 170300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20231123 | 170200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20231123 | 170100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20231123 | 170000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20231123 | 165900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20231123 | 165800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20231123 | 165700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20231123 | 165600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20231123 | 165500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20231123 | 165400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20231123 | 165300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20231123 | 165200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20231123 | 165100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20231123 | 165000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 11271 |
| 153 | 20231123 | 164900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20231123 | 164800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20231123 | 164700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20231123 | 164600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20231123 | 164500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20231123 | 164400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20231123 | 164300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20231123 | 164200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20231123 | 164100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20231123 | 164000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20231123 | 163900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20231123 | 163800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20231123 | 163700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20231123 | 163600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20231123 | 163500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20231123 | 163400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20231123 | 163300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20231123 | 163200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20231123 | 163100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20231123 | 163000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20231123 | 162900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20231123 | 162800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20231123 | 162700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20231123 | 162600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20231123 | 162500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20231123 | 162400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20231123 | 162300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20231123 | 162200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20231123 | 162100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20231123 | 162000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 11271 |
| 183 | 20231123 | 161900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20231123 | 161800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20231123 | 161700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20231123 | 161600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20231123 | 161500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20231123 | 161400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20231123 | 161300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20231123 | 161200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20231123 | 161100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20231123 | 161000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20231123 | 160900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20231123 | 160800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20231123 | 160700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20231123 | 160600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20231123 | 160500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20231123 | 160400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20231123 | 160300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20231123 | 160200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20231123 | 160100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20231123 | 160000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20231123 | 155900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20231123 | 155800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20231123 | 155700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20231123 | 155600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20231123 | 155500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20231123 | 155400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20231123 | 155300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20231123 | 155200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20231123 | 155100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20231123 | 155000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 11271 |
| 213 | 20231123 | 154900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20231123 | 154800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20231123 | 154700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20231123 | 154600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20231123 | 154500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20231123 | 154400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20231123 | 154300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20231123 | 154200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20231123 | 154100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20231123 | 154000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20231123 | 153900 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20231123 | 153800 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20231123 | 153700 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20231123 | 153600 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20231123 | 153500 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20231123 | 153400 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20231123 | 153300 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20231123 | 153200 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20231123 | 153100 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20231123 | 153000 | 12023490650 | 47000 | 47000 | 47000 | 47000 | 11271 |
| 233 | 20231123 | 152900 | 11493753650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20231123 | 152800 | 11493753650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20231123 | 152700 | 11493753650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20231123 | 152600 | 11493753650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20231123 | 152500 | 11493753650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20231123 | 152400 | 11493753650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20231123 | 152300 | 11493753650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20231123 | 152200 | 11493753650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20231123 | 152100 | 11493753650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20231123 | 152000 | 11493753650 | 47000 | 47000 | 47000 | 47000 | 0 |
| 243 | 20231123 | 151900 | 11493753650 | 47000 | 47000 | 47000 | 46950 | 1956 |
| 244 | 20231123 | 151800 | 11401828650 | 47000 | 46950 | 47000 | 46900 | 4627 |
| 245 | 20231123 | 151700 | 11184591250 | 46950 | 46900 | 46950 | 46900 | 1323 |
| 246 | 20231123 | 151600 | 11122528350 | 46900 | 46850 | 46950 | 46850 | 5009 |
| 247 | 20231123 | 151500 | 10887602650 | 46850 | 46850 | 46900 | 46850 | 834 |
| 248 | 20231123 | 151400 | 10848525000 | 46850 | 46900 | 46900 | 46850 | 134 |
| 249 | 20231123 | 151300 | 10842242450 | 46850 | 46850 | 46900 | 46850 | 935 |
| 250 | 20231123 | 151200 | 10798429350 | 46900 | 46900 | 46900 | 46850 | 389 |
| 251 | 20231123 | 151100 | 10780188650 | 46850 | 46900 | 46900 | 46850 | 797 |
| 252 | 20231123 | 151000 | 10742818150 | 46850 | 46850 | 46900 | 46850 | 272 |
| 253 | 20231123 | 150900 | 10730070150 | 46900 | 46900 | 46900 | 46850 | 294 |
| 254 | 20231123 | 150800 | 10716291550 | 46900 | 46900 | 46900 | 46850 | 302 |
| 255 | 20231123 | 150700 | 10702138200 | 46850 | 46850 | 46900 | 46850 | 363 |
| 256 | 20231123 | 150600 | 10685124800 | 46900 | 46900 | 46900 | 46850 | 320 |
| 257 | 20231123 | 150500 | 10670129400 | 46850 | 46850 | 46900 | 46850 | 592 |
| 258 | 20231123 | 150400 | 10642379900 | 46850 | 46850 | 46900 | 46850 | 235 |
| 259 | 20231123 | 150300 | 10631367600 | 46900 | 46900 | 46900 | 46850 | 361 |
| 260 | 20231123 | 150200 | 10614449200 | 46850 | 46850 | 46900 | 46850 | 313 |
| 261 | 20231123 | 150100 | 10599784050 | 46850 | 46850 | 46900 | 46850 | 113 |
| 262 | 20231123 | 150000 | 10594489750 | 46850 | 46900 | 46900 | 46850 | 388 |
| 263 | 20231123 | 145900 | 10576301150 | 46850 | 46900 | 46900 | 46850 | 488 |
| 264 | 20231123 | 145800 | 10553437200 | 46900 | 46900 | 46900 | 46850 | 944 |
| 265 | 20231123 | 145700 | 10509204550 | 46900 | 46850 | 46900 | 46850 | 677 |
| 266 | 20231123 | 145600 | 10477486750 | 46900 | 46850 | 46900 | 46850 | 943 |
| 267 | 20231123 | 145500 | 10433305950 | 46900 | 46850 | 46900 | 46850 | 251 |
| 268 | 20231123 | 145400 | 10421541500 | 46850 | 46900 | 46900 | 46850 | 166 |
| 269 | 20231123 | 145300 | 10413759700 | 46900 | 46900 | 46900 | 46850 | 836 |
| 270 | 20231123 | 145200 | 10374585800 | 46900 | 46900 | 46900 | 46850 | 266 |
| 271 | 20231123 | 145100 | 10362114850 | 46850 | 46900 | 46900 | 46850 | 249 |
| 272 | 20231123 | 145000 | 10350444700 | 46900 | 46850 | 46900 | 46850 | 201 |
| 273 | 20231123 | 144900 | 10341024650 | 46850 | 46850 | 46900 | 46850 | 1832 |
| 274 | 20231123 | 144800 | 10255128900 | 46850 | 46800 | 46900 | 46800 | 1576 |
| 275 | 20231123 | 144700 | 10181297300 | 46800 | 46900 | 46900 | 46800 | 4078 |
| 276 | 20231123 | 144600 | 9990250850 | 46850 | 46900 | 46900 | 46850 | 197 |
| 277 | 20231123 | 144500 | 9981017900 | 46850 | 46850 | 46900 | 46850 | 255 |
| 278 | 20231123 | 144400 | 9969068200 | 46850 | 46850 | 46900 | 46850 | 832 |
| 279 | 20231123 | 144300 | 9930087500 | 46850 | 46850 | 46850 | 46800 | 944 |
| 280 | 20231123 | 144200 | 9885862900 | 46850 | 46850 | 46850 | 46800 | 203 |
| 281 | 20231123 | 144100 | 9876360150 | 46800 | 46850 | 46850 | 46800 | 128 |
| 282 | 20231123 | 144000 | 9870369450 | 46850 | 46800 | 46850 | 46800 | 234 |
| 283 | 20231123 | 143900 | 9859414750 | 46800 | 46850 | 46850 | 46800 | 97 |
| 284 | 20231123 | 143800 | 9854873850 | 46800 | 46850 | 46850 | 46800 | 366 |
| 285 | 20231123 | 143700 | 9837738650 | 46850 | 46800 | 46850 | 46800 | 218 |
| 286 | 20231123 | 143600 | 9827535500 | 46800 | 46800 | 46850 | 46800 | 545 |
| 287 | 20231123 | 143500 | 9802029350 | 46850 | 46800 | 46850 | 46800 | 788 |
| 288 | 20231123 | 143400 | 9765136700 | 46800 | 46850 | 46850 | 46800 | 63 |
| 289 | 20231123 | 143300 | 9762186600 | 46850 | 46850 | 46850 | 46800 | 362 |
| 290 | 20231123 | 143200 | 9745243450 | 46800 | 46800 | 46850 | 46800 | 63 |
| 291 | 20231123 | 143100 | 9742294850 | 46850 | 46850 | 46850 | 46800 | 324 |
| 292 | 20231123 | 143000 | 9727123250 | 46800 | 46850 | 46850 | 46800 | 215 |
| 293 | 20231123 | 142900 | 9717058650 | 46850 | 46850 | 46850 | 46800 | 200 |
| 294 | 20231123 | 142800 | 9707697750 | 46800 | 46850 | 46850 | 46800 | 242 |
| 295 | 20231123 | 142700 | 9696370900 | 46850 | 46800 | 46850 | 46750 | 1417 |
| 296 | 20231123 | 142600 | 9630064100 | 46750 | 46750 | 46800 | 46750 | 216 |
| 297 | 20231123 | 142500 | 9619962600 | 46750 | 46800 | 46800 | 46750 | 624 |
| 298 | 20231123 | 142400 | 9590763400 | 46800 | 46850 | 46850 | 46800 | 987 |
| 299 | 20231123 | 142300 | 9544568900 | 46850 | 46800 | 46850 | 46800 | 155 |
| 300 | 20231123 | 142200 | 9537313300 | 46800 | 46850 | 46850 | 46800 | 185 |
| 301 | 20231123 | 142100 | 9528653650 | 46850 | 46800 | 46850 | 46800 | 494 |
| 302 | 20231123 | 142000 | 9505524400 | 46850 | 46850 | 46900 | 46850 | 441 |
| 303 | 20231123 | 141900 | 9484863300 | 46850 | 46900 | 46900 | 46850 | 74 |
| 304 | 20231123 | 141800 | 9481395500 | 46900 | 46900 | 46900 | 46850 | 313 |
| 305 | 20231123 | 141700 | 9466728450 | 46900 | 46900 | 46900 | 46850 | 149 |
| 306 | 20231123 | 141600 | 9459743350 | 46900 | 46900 | 46900 | 46850 | 272 |
| 307 | 20231123 | 141500 | 9446997300 | 46850 | 46800 | 46900 | 46800 | 920 |
| 308 | 20231123 | 141400 | 9403900350 | 46850 | 46800 | 46850 | 46800 | 171 |
| 309 | 20231123 | 141300 | 9395895300 | 46800 | 46800 | 46850 | 46800 | 365 |
| 310 | 20231123 | 141200 | 9378804250 | 46850 | 46800 | 46850 | 46800 | 102 |
| 311 | 20231123 | 141100 | 9374030300 | 46800 | 46850 | 46900 | 46800 | 2354 |
| 312 | 20231123 | 141000 | 9263741950 | 46900 | 46850 | 46900 | 46850 | 175 |
| 313 | 20231123 | 140900 | 9255540250 | 46850 | 46850 | 46900 | 46850 | 374 |
| 314 | 20231123 | 140800 | 9238017550 | 46900 | 46900 | 46900 | 46850 | 133 |
| 315 | 20231123 | 140700 | 9231780550 | 46900 | 46900 | 46900 | 46850 | 332 |
| 316 | 20231123 | 140600 | 9216220400 | 46900 | 46850 | 46900 | 46850 | 236 |
| 317 | 20231123 | 140500 | 9205160750 | 46850 | 46900 | 46900 | 46850 | 218 |
| 318 | 20231123 | 140400 | 9194942800 | 46850 | 46800 | 46900 | 46800 | 582 |
| 319 | 20231123 | 140300 | 9167662100 | 46850 | 46850 | 46850 | 46800 | 324 |
| 320 | 20231123 | 140200 | 9152483900 | 46850 | 46850 | 46900 | 46850 | 531 |
| 321 | 20231123 | 140100 | 9127603750 | 46850 | 46900 | 46900 | 46850 | 504 |
| 322 | 20231123 | 140000 | 9103973050 | 46850 | 46900 | 46900 | 46850 | 275 |
| 323 | 20231123 | 135900 | 9091086900 | 46900 | 46850 | 46900 | 46850 | 84 |
| 324 | 20231123 | 135800 | 9087149500 | 46850 | 46850 | 46900 | 46850 | 705 |
| 325 | 20231123 | 135700 | 9054109300 | 46800 | 46850 | 46900 | 46800 | 2059 |
| 326 | 20231123 | 135600 | 8957615350 | 46900 | 46850 | 46900 | 46850 | 187 |
| 327 | 20231123 | 135500 | 8948851500 | 46850 | 46850 | 46900 | 46850 | 410 |
| 328 | 20231123 | 135400 | 8929639150 | 46850 | 46900 | 46900 | 46850 | 92 |
| 329 | 20231123 | 135300 | 8925325850 | 46900 | 46850 | 46900 | 46850 | 194 |
| 330 | 20231123 | 135200 | 8916235450 | 46900 | 46900 | 46950 | 46850 | 944 |
| 331 | 20231123 | 135100 | 8871978000 | 46900 | 46950 | 46950 | 46900 | 141 |
| 332 | 20231123 | 135000 | 8865360650 | 46950 | 46900 | 46950 | 46900 | 402 |
| 333 | 20231123 | 134900 | 8846505550 | 46900 | 46900 | 46950 | 46900 | 852 |
| 334 | 20231123 | 134800 | 8806545850 | 46950 | 46900 | 46950 | 46900 | 1326 |
| 335 | 20231123 | 134700 | 8744347800 | 46900 | 46900 | 46950 | 46900 | 354 |
| 336 | 20231123 | 134600 | 8727743800 | 46950 | 46900 | 46950 | 46900 | 246 |
| 337 | 20231123 | 134500 | 8716204750 | 46900 | 46950 | 46950 | 46900 | 2867 |
| 338 | 20231123 | 134400 | 8581739400 | 46950 | 46950 | 46950 | 46900 | 541 |
| 339 | 20231123 | 134300 | 8556342200 | 46950 | 46900 | 46950 | 46900 | 302 |
| 340 | 20231123 | 134200 | 8542170700 | 46900 | 46950 | 46950 | 46900 | 633 |
| 341 | 20231123 | 134100 | 8512455150 | 46900 | 46900 | 46950 | 46900 | 294 |
| 342 | 20231123 | 134000 | 8498663650 | 46950 | 46900 | 46950 | 46900 | 126 |
| 343 | 20231123 | 133900 | 8492749500 | 46900 | 46900 | 46950 | 46900 | 1385 |
| 344 | 20231123 | 133800 | 8427727400 | 46950 | 46950 | 46950 | 46900 | 231 |
| 345 | 20231123 | 133700 | 8416887400 | 46950 | 46950 | 46950 | 46900 | 437 |
| 346 | 20231123 | 133600 | 8396374800 | 46900 | 46950 | 46950 | 46900 | 227 |
| 347 | 20231123 | 133500 | 8385725300 | 46950 | 46950 | 46950 | 46900 | 435 |
| 348 | 20231123 | 133400 | 8365311300 | 46900 | 46900 | 46950 | 46900 | 2454 |
| 349 | 20231123 | 133300 | 8250148550 | 46950 | 47000 | 47000 | 46900 | 1841 |
| 350 | 20231123 | 133200 | 8163720750 | 46950 | 47000 | 47000 | 46950 | 562 |
| 351 | 20231123 | 133100 | 8137315900 | 47000 | 47000 | 47000 | 46950 | 850 |
| 352 | 20231123 | 133000 | 8097377050 | 47000 | 46950 | 47000 | 46950 | 4111 |
| 353 | 20231123 | 132900 | 7904164150 | 47000 | 46950 | 47000 | 46950 | 2365 |
| 354 | 20231123 | 132800 | 7793084900 | 46950 | 46950 | 47000 | 46900 | 4513 |
| 355 | 20231123 | 132700 | 7581199850 | 46950 | 46800 | 46950 | 46750 | 15176 |
| 356 | 20231123 | 132600 | 6869998300 | 46800 | 46750 | 46800 | 46700 | 3996 |
| 357 | 20231123 | 132500 | 6683190950 | 46750 | 46650 | 46750 | 46650 | 989 |
| 358 | 20231123 | 132400 | 6637001900 | 46700 | 46650 | 46700 | 46650 | 247 |
| 359 | 20231123 | 132300 | 6625470350 | 46700 | 46700 | 46700 | 46650 | 356 |
| 360 | 20231123 | 132200 | 6608855050 | 46700 | 46700 | 46700 | 46650 | 1506 |
| 361 | 20231123 | 132100 | 6538527100 | 46650 | 46700 | 46700 | 46650 | 225 |
| 362 | 20231123 | 132000 | 6528027900 | 46700 | 46650 | 46700 | 46650 | 187 |
| 363 | 20231123 | 131900 | 6519299050 | 46700 | 46700 | 46700 | 46650 | 131 |
| 364 | 20231123 | 131800 | 6513182150 | 46700 | 46650 | 46700 | 46650 | 155 |
| 365 | 20231123 | 131700 | 6505946050 | 46650 | 46700 | 46700 | 46650 | 256 |
| 366 | 20231123 | 131600 | 6493998450 | 46700 | 46650 | 46700 | 46650 | 248 |
| 367 | 20231123 | 131500 | 6482428500 | 46650 | 46650 | 46700 | 46650 | 68 |
| 368 | 20231123 | 131400 | 6479253700 | 46650 | 46700 | 46700 | 46650 | 272 |
| 369 | 20231123 | 131300 | 6466563100 | 46700 | 46650 | 46700 | 46650 | 1107 |
| 370 | 20231123 | 131200 | 6414918050 | 46650 | 46650 | 46700 | 46650 | 849 |
| 371 | 20231123 | 131100 | 6375309850 | 46650 | 46700 | 46700 | 46650 | 199 |
| 372 | 20231123 | 131000 | 6366018550 | 46700 | 46700 | 46700 | 46650 | 24 |
| 373 | 20231123 | 130900 | 6364898250 | 46700 | 46700 | 46700 | 46650 | 855 |
| 374 | 20231123 | 130800 | 6324975300 | 46700 | 46700 | 46700 | 46650 | 65 |
| 375 | 20231123 | 130700 | 6321940000 | 46700 | 46650 | 46700 | 46650 | 77 |
| 376 | 20231123 | 130600 | 6318345300 | 46700 | 46700 | 46700 | 46650 | 191 |
| 377 | 20231123 | 130500 | 6309430950 | 46650 | 46700 | 46700 | 46650 | 558 |
| 378 | 20231123 | 130400 | 6283389700 | 46700 | 46700 | 46700 | 46650 | 200 |
| 379 | 20231123 | 130300 | 6274053900 | 46700 | 46700 | 46700 | 46650 | 111 |
| 380 | 20231123 | 130200 | 6268874450 | 46700 | 46650 | 46700 | 46650 | 87 |
| 381 | 20231123 | 130100 | 6264813250 | 46650 | 46700 | 46700 | 46650 | 171 |
| 382 | 20231123 | 130000 | 6256830550 | 46650 | 46700 | 46700 | 46650 | 635 |
| 383 | 20231123 | 125900 | 6227192850 | 46650 | 46700 | 46700 | 46650 | 649 |
| 384 | 20231123 | 125800 | 6196911650 | 46700 | 46700 | 46700 | 46650 | 138 |
| 385 | 20231123 | 125700 | 6190469300 | 46650 | 46650 | 46700 | 46650 | 237 |
| 386 | 20231123 | 125600 | 6179406350 | 46700 | 46650 | 46700 | 46650 | 97 |
| 387 | 20231123 | 125500 | 6174876950 | 46700 | 46650 | 46700 | 46650 | 68 |
| 388 | 20231123 | 125400 | 6171704050 | 46650 | 46700 | 46700 | 46650 | 102 |
| 389 | 20231123 | 125300 | 6166944950 | 46650 | 46650 | 46700 | 46650 | 57 |
| 390 | 20231123 | 125200 | 6164283550 | 46700 | 46650 | 46700 | 46600 | 675 |
| 391 | 20231123 | 125100 | 6132789050 | 46650 | 46650 | 46650 | 46600 | 134 |
| 392 | 20231123 | 125000 | 6126541200 | 46650 | 46600 | 46650 | 46600 | 334 |
| 393 | 20231123 | 124900 | 6110963350 | 46650 | 46650 | 46650 | 46600 | 1658 |
| 394 | 20231123 | 124800 | 6033650350 | 46650 | 46650 | 46650 | 46600 | 1699 |
| 395 | 20231123 | 124700 | 5954403000 | 46700 | 46700 | 46700 | 46650 | 95 |
| 396 | 20231123 | 124600 | 5949968900 | 46700 | 46650 | 46700 | 46650 | 504 |
| 397 | 20231123 | 124500 | 5926455050 | 46700 | 46700 | 46700 | 46650 | 219 |
| 398 | 20231123 | 124400 | 5916232950 | 46650 | 46650 | 46700 | 46650 | 198 |
| 399 | 20231123 | 124300 | 5906987650 | 46650 | 46650 | 46700 | 46650 | 138 |
| 400 | 20231123 | 124200 | 5900548150 | 46700 | 46650 | 46700 | 46650 | 97 |
| 401 | 20231123 | 124100 | 5896020400 | 46650 | 46700 | 46700 | 46650 | 122 |
| 402 | 20231123 | 124000 | 5890324050 | 46700 | 46600 | 46700 | 46600 | 1744 |
| 403 | 20231123 | 123900 | 5808942450 | 46650 | 46650 | 46650 | 46600 | 184 |
| 404 | 20231123 | 123800 | 5800364850 | 46650 | 46600 | 46650 | 46600 | 64 |
| 405 | 20231123 | 123700 | 5797380300 | 46600 | 46650 | 46650 | 46600 | 187 |
| 406 | 20231123 | 123600 | 5788661750 | 46600 | 46600 | 46650 | 46600 | 179 |
| 407 | 20231123 | 123500 | 5780316850 | 46650 | 46600 | 46650 | 46600 | 135 |
| 408 | 20231123 | 123400 | 5774019300 | 46600 | 46650 | 46650 | 46600 | 6777 |
| 409 | 20231123 | 123300 | 5457907200 | 46600 | 46650 | 46650 | 46600 | 84 |
| 410 | 20231123 | 123200 | 5453990550 | 46650 | 46650 | 46650 | 46600 | 92 |
| 411 | 20231123 | 123100 | 5449700100 | 46650 | 46600 | 46650 | 46600 | 798 |
| 412 | 20231123 | 123000 | 5412510650 | 46600 | 46650 | 46650 | 46600 | 115 |
| 413 | 20231123 | 122900 | 5407146100 | 46650 | 46600 | 46650 | 46600 | 111 |
| 414 | 20231123 | 122800 | 5401968950 | 46650 | 46650 | 46650 | 46600 | 507 |
| 415 | 20231123 | 122700 | 5378324200 | 46600 | 46650 | 46650 | 46600 | 70 |
| 416 | 20231123 | 122600 | 5375059050 | 46600 | 46650 | 46650 | 46600 | 92 |
| 417 | 20231123 | 122500 | 5370769100 | 46600 | 46600 | 46650 | 46600 | 177 |
| 418 | 20231123 | 122400 | 5362518150 | 46650 | 46600 | 46650 | 46600 | 143 |
| 419 | 20231123 | 122300 | 5355853300 | 46650 | 46650 | 46650 | 46600 | 21 |
| 420 | 20231123 | 122200 | 5354873800 | 46650 | 46600 | 46650 | 46600 | 638 |
| 421 | 20231123 | 122100 | 5325140250 | 46600 | 46650 | 46650 | 46600 | 110 |
| 422 | 20231123 | 122000 | 5320010950 | 46650 | 46650 | 46650 | 46600 | 262 |
| 423 | 20231123 | 121900 | 5307792050 | 46600 | 46650 | 46650 | 46600 | 122 |
| 424 | 20231123 | 121800 | 5302105950 | 46650 | 46650 | 46650 | 46600 | 215 |
| 425 | 20231123 | 121700 | 5292078400 | 46600 | 46650 | 46650 | 46600 | 153 |
| 426 | 20231123 | 121600 | 5284944500 | 46650 | 46650 | 46650 | 46600 | 386 |
| 427 | 20231123 | 121500 | 5266948900 | 46650 | 46650 | 46650 | 46600 | 157 |
| 428 | 20231123 | 121400 | 5259625150 | 46650 | 46600 | 46650 | 46600 | 228 |
| 429 | 20231123 | 121300 | 5248995100 | 46650 | 46650 | 46650 | 46600 | 322 |
| 430 | 20231123 | 121200 | 5233989300 | 46600 | 46600 | 46650 | 46600 | 199 |
| 431 | 20231123 | 121100 | 5224715600 | 46650 | 46650 | 46650 | 46600 | 251 |
| 432 | 20231123 | 121000 | 5213013750 | 46600 | 46650 | 46650 | 46600 | 140 |
| 433 | 20231123 | 120900 | 5206487250 | 46600 | 46600 | 46650 | 46600 | 160 |
| 434 | 20231123 | 120800 | 5199027550 | 46650 | 46600 | 46650 | 46600 | 156 |
| 435 | 20231123 | 120700 | 5191754900 | 46600 | 46650 | 46650 | 46600 | 109 |
| 436 | 20231123 | 120600 | 5186673050 | 46650 | 46600 | 46650 | 46600 | 106 |
| 437 | 20231123 | 120500 | 5181731100 | 46650 | 46650 | 46650 | 46600 | 167 |
| 438 | 20231123 | 120400 | 5173943550 | 46650 | 46650 | 46650 | 46600 | 55 |
| 439 | 20231123 | 120300 | 5171379150 | 46650 | 46650 | 46650 | 46600 | 227 |
| 440 | 20231123 | 120200 | 5160793050 | 46650 | 46650 | 46650 | 46600 | 142 |
| 441 | 20231123 | 120100 | 5154174600 | 46650 | 46600 | 46650 | 46600 | 69 |
| 442 | 20231123 | 120000 | 5150956700 | 46600 | 46650 | 46650 | 46600 | 202 |
| 443 | 20231123 | 115900 | 5141534700 | 46600 | 46650 | 46650 | 46600 | 253 |
| 444 | 20231123 | 115800 | 5129736850 | 46650 | 46600 | 46650 | 46600 | 130 |
| 445 | 20231123 | 115700 | 5123673400 | 46600 | 46650 | 46650 | 46600 | 256 |
| 446 | 20231123 | 115600 | 5111733450 | 46600 | 46600 | 46650 | 46600 | 1238 |
| 447 | 20231123 | 115500 | 5053985350 | 46600 | 46650 | 46650 | 46600 | 349 |
| 448 | 20231123 | 115400 | 5037718950 | 46650 | 46650 | 46650 | 46600 | 44 |
| 449 | 20231123 | 115300 | 5035666850 | 46650 | 46650 | 46650 | 46600 | 308 |
| 450 | 20231123 | 115200 | 5021302450 | 46650 | 46650 | 46650 | 46600 | 1081 |
| 451 | 20231123 | 115100 | 4970874950 | 46650 | 46600 | 46650 | 46600 | 145 |
| 452 | 20231123 | 115000 | 4964111250 | 46600 | 46650 | 46650 | 46600 | 533 |
| 453 | 20231123 | 114900 | 4939253050 | 46600 | 46600 | 46650 | 46600 | 139 |
| 454 | 20231123 | 114800 | 4932770900 | 46600 | 46600 | 46650 | 46600 | 143 |
| 455 | 20231123 | 114700 | 4926102250 | 46600 | 46650 | 46650 | 46600 | 881 |
| 456 | 20231123 | 114600 | 4885038500 | 46600 | 46650 | 46650 | 46600 | 46 |
| 457 | 20231123 | 114500 | 4882893000 | 46600 | 46600 | 46650 | 46600 | 362 |
| 458 | 20231123 | 114400 | 4866020150 | 46600 | 46650 | 46650 | 46600 | 292 |
| 459 | 20231123 | 114300 | 4852402200 | 46650 | 46650 | 46650 | 46600 | 355 |
| 460 | 20231123 | 114200 | 4835843600 | 46650 | 46600 | 46650 | 46600 | 111 |
| 461 | 20231123 | 114100 | 4830670700 | 46600 | 46600 | 46650 | 46600 | 239 |
| 462 | 20231123 | 114000 | 4819523400 | 46600 | 46600 | 46650 | 46600 | 153 |
| 463 | 20231123 | 113900 | 4812391050 | 46650 | 46650 | 46650 | 46600 | 197 |
| 464 | 20231123 | 113800 | 4803206950 | 46650 | 46600 | 46650 | 46600 | 159 |
| 465 | 20231123 | 113700 | 4795791900 | 46650 | 46650 | 46650 | 46600 | 138 |
| 466 | 20231123 | 113600 | 4789354350 | 46650 | 46600 | 46650 | 46600 | 558 |
| 467 | 20231123 | 113500 | 4763345350 | 46600 | 46600 | 46650 | 46600 | 191 |
| 468 | 20231123 | 113400 | 4754443800 | 46600 | 46600 | 46650 | 46600 | 27 |
| 469 | 20231123 | 113300 | 4753185550 | 46600 | 46600 | 46650 | 46600 | 217 |
| 470 | 20231123 | 113200 | 4743070350 | 46600 | 46600 | 46650 | 46600 | 455 |
| 471 | 20231123 | 113100 | 4721865700 | 46600 | 46600 | 46650 | 46600 | 429 |
| 472 | 20231123 | 113000 | 4701873700 | 46600 | 46600 | 46650 | 46600 | 2681 |
| 473 | 20231123 | 112900 | 4576936050 | 46600 | 46600 | 46650 | 46600 | 58 |
| 474 | 20231123 | 112800 | 4574232800 | 46600 | 46600 | 46650 | 46600 | 85 |
| 475 | 20231123 | 112700 | 4570268800 | 46650 | 46600 | 46650 | 46600 | 256 |
| 476 | 20231123 | 112600 | 4558336250 | 46600 | 46700 | 46700 | 46600 | 3838 |
| 477 | 20231123 | 112500 | 4379297500 | 46650 | 46700 | 46700 | 46650 | 225 |
| 478 | 20231123 | 112400 | 4368791550 | 46700 | 46650 | 46700 | 46650 | 165 |
| 479 | 20231123 | 112300 | 4361091850 | 46700 | 46700 | 46700 | 46650 | 80 |
| 480 | 20231123 | 112200 | 4357357150 | 46700 | 46650 | 46700 | 46650 | 178 |
| 481 | 20231123 | 112100 | 4349045550 | 46650 | 46700 | 46700 | 46650 | 173 |
| 482 | 20231123 | 112000 | 4340972000 | 46700 | 46700 | 46700 | 46650 | 199 |
| 483 | 20231123 | 111900 | 4331679900 | 46650 | 46650 | 46700 | 46650 | 93 |
| 484 | 20231123 | 111800 | 4327339550 | 46650 | 46700 | 46700 | 46650 | 994 |
| 485 | 20231123 | 111700 | 4280966450 | 46650 | 46700 | 46700 | 46650 | 80 |
| 486 | 20231123 | 111600 | 4277232600 | 46700 | 46700 | 46700 | 46650 | 1170 |
| 487 | 20231123 | 111500 | 4222604550 | 46700 | 46700 | 46700 | 46650 | 65 |
| 488 | 20231123 | 111400 | 4219569150 | 46650 | 46650 | 46700 | 46650 | 81 |
| 489 | 20231123 | 111300 | 4215789650 | 46650 | 46650 | 46700 | 46650 | 284 |
| 490 | 20231123 | 111200 | 4202530900 | 46650 | 46650 | 46700 | 46650 | 47 |
| 491 | 20231123 | 111100 | 4200338200 | 46700 | 46650 | 46700 | 46650 | 339 |
| 492 | 20231123 | 111000 | 4184509800 | 46650 | 46700 | 46700 | 46650 | 164 |
| 493 | 20231123 | 110900 | 4176858150 | 46650 | 46700 | 46700 | 46650 | 138 |
| 494 | 20231123 | 110800 | 4170419750 | 46700 | 46650 | 46700 | 46650 | 195 |
| 495 | 20231123 | 110700 | 4161315350 | 46700 | 46700 | 46700 | 46650 | 841 |
| 496 | 20231123 | 110600 | 4122046800 | 46650 | 46700 | 46700 | 46650 | 48 |
| 497 | 20231123 | 110500 | 4119806500 | 46650 | 46650 | 46700 | 46650 | 112 |
| 498 | 20231123 | 110400 | 4114578750 | 46650 | 46700 | 46700 | 46650 | 117 |
| 499 | 20231123 | 110300 | 4109120550 | 46700 | 46650 | 46700 | 46650 | 355 |
| 500 | 20231123 | 110200 | 4092559250 | 46700 | 46650 | 46700 | 46650 | 98 |
| 501 | 20231123 | 110100 | 4087984050 | 46700 | 46650 | 46700 | 46650 | 568 |
| 502 | 20231123 | 110000 | 4061462900 | 46650 | 46700 | 46700 | 46650 | 156 |
| 503 | 20231123 | 105900 | 4054181700 | 46650 | 46650 | 46700 | 46650 | 224 |
| 504 | 20231123 | 105800 | 4043728900 | 46650 | 46650 | 46700 | 46650 | 279 |
| 505 | 20231123 | 105700 | 4030710700 | 46650 | 46650 | 46700 | 46650 | 273 |
| 506 | 20231123 | 105600 | 4017970550 | 46650 | 46650 | 46700 | 46650 | 334 |
| 507 | 20231123 | 105500 | 4002382200 | 46650 | 46700 | 46700 | 46650 | 610 |
| 508 | 20231123 | 105400 | 3973916550 | 46700 | 46650 | 46700 | 46650 | 205 |
| 509 | 20231123 | 105300 | 3964351350 | 46700 | 46700 | 46750 | 46700 | 4614 |
| 510 | 20231123 | 105200 | 3748877000 | 46700 | 46700 | 46750 | 46700 | 288 |
| 511 | 20231123 | 105100 | 3735425200 | 46700 | 46750 | 46750 | 46700 | 323 |
| 512 | 20231123 | 105000 | 3720328000 | 46700 | 46700 | 46800 | 46700 | 727 |
| 513 | 20231123 | 104900 | 3686360100 | 46700 | 46700 | 46750 | 46700 | 398 |
| 514 | 20231123 | 104800 | 3667771000 | 46700 | 46750 | 46750 | 46700 | 275 |
| 515 | 20231123 | 104700 | 3654922900 | 46750 | 46750 | 46800 | 46750 | 296 |
| 516 | 20231123 | 104600 | 3641084250 | 46750 | 46750 | 46800 | 46700 | 312 |
| 517 | 20231123 | 104500 | 3626507550 | 46750 | 46750 | 46750 | 46700 | 353 |
| 518 | 20231123 | 104400 | 3610013100 | 46700 | 46700 | 46750 | 46700 | 158 |
| 519 | 20231123 | 104300 | 3602631550 | 46700 | 46750 | 46750 | 46700 | 271 |
| 520 | 20231123 | 104200 | 3589971900 | 46700 | 46750 | 46750 | 46700 | 295 |
| 521 | 20231123 | 104100 | 3576189950 | 46750 | 46750 | 46750 | 46700 | 225 |
| 522 | 20231123 | 104000 | 3565681050 | 46750 | 46750 | 46800 | 46750 | 297 |
| 523 | 20231123 | 103900 | 3551790100 | 46750 | 46750 | 46800 | 46700 | 252 |
| 524 | 20231123 | 103800 | 3540008500 | 46750 | 46800 | 46800 | 46750 | 303 |
| 525 | 20231123 | 103700 | 3525841800 | 46750 | 46750 | 46800 | 46750 | 74 |
| 526 | 20231123 | 103600 | 3522380050 | 46800 | 46700 | 46800 | 46650 | 703 |
| 527 | 20231123 | 103500 | 3489525650 | 46700 | 46700 | 46750 | 46650 | 586 |
| 528 | 20231123 | 103400 | 3462155150 | 46700 | 46700 | 46750 | 46700 | 653 |
| 529 | 20231123 | 103300 | 3431649500 | 46700 | 46650 | 46700 | 46650 | 388 |
| 530 | 20231123 | 103200 | 3413541300 | 46700 | 46700 | 46700 | 46650 | 332 |
| 531 | 20231123 | 103100 | 3398037750 | 46700 | 46750 | 46750 | 46650 | 218 |
| 532 | 20231123 | 103000 | 3387856250 | 46700 | 46700 | 46750 | 46650 | 549 |
| 533 | 20231123 | 102900 | 3362213150 | 46700 | 46700 | 46700 | 46650 | 897 |
| 534 | 20231123 | 102800 | 3320328350 | 46700 | 46700 | 46750 | 46700 | 263 |
| 535 | 20231123 | 102700 | 3308045650 | 46700 | 46750 | 46750 | 46700 | 287 |
| 536 | 20231123 | 102600 | 3294640400 | 46700 | 46700 | 46750 | 46700 | 361 |
| 537 | 20231123 | 102500 | 3277772250 | 46700 | 46700 | 46700 | 46650 | 249 |
| 538 | 20231123 | 102400 | 3266151800 | 46650 | 46700 | 46700 | 46650 | 278 |
| 539 | 20231123 | 102300 | 3253176300 | 46700 | 46700 | 46750 | 46650 | 676 |
| 540 | 20231123 | 102200 | 3221606750 | 46700 | 46700 | 46750 | 46700 | 226 |
| 541 | 20231123 | 102100 | 3211051850 | 46700 | 46700 | 46750 | 46650 | 843 |
| 542 | 20231123 | 102000 | 3171680850 | 46700 | 46700 | 46700 | 46650 | 480 |
| 543 | 20231123 | 101900 | 3149272750 | 46700 | 46700 | 46750 | 46650 | 843 |
| 544 | 20231123 | 101800 | 3109904150 | 46700 | 46700 | 46750 | 46700 | 449 |
| 545 | 20231123 | 101700 | 3088933000 | 46700 | 46750 | 46750 | 46700 | 211 |
| 546 | 20231123 | 101600 | 3079078600 | 46750 | 46700 | 46750 | 46700 | 194 |
| 547 | 20231123 | 101500 | 3070017650 | 46750 | 46750 | 46750 | 46700 | 484 |
| 548 | 20231123 | 101400 | 3047399650 | 46700 | 46700 | 46750 | 46700 | 426 |
| 549 | 20231123 | 101300 | 3027504400 | 46700 | 46750 | 46750 | 46700 | 212 |
| 550 | 20231123 | 101200 | 3017601150 | 46700 | 46700 | 46750 | 46700 | 241 |
| 551 | 20231123 | 101100 | 3006345850 | 46750 | 46750 | 46750 | 46700 | 830 |
| 552 | 20231123 | 101000 | 2967544450 | 46800 | 46800 | 46800 | 46750 | 438 |
| 553 | 20231123 | 100900 | 2947065200 | 46800 | 46750 | 46800 | 46750 | 365 |
| 554 | 20231123 | 100800 | 2929991000 | 46750 | 46750 | 46800 | 46750 | 232 |
| 555 | 20231123 | 100700 | 2919144850 | 46750 | 46750 | 46800 | 46700 | 833 |
| 556 | 20231123 | 100600 | 2880200650 | 46700 | 46700 | 46750 | 46700 | 308 |
| 557 | 20231123 | 100500 | 2865816950 | 46700 | 46700 | 46700 | 46700 | 228 |
| 558 | 20231123 | 100400 | 2855169350 | 46750 | 46750 | 46750 | 46700 | 172 |
| 559 | 20231123 | 100300 | 2847128800 | 46750 | 46800 | 46800 | 46750 | 321 |
| 560 | 20231123 | 100200 | 2832121150 | 46850 | 46750 | 46850 | 46750 | 1756 |
| 561 | 20231123 | 100100 | 2749946950 | 46750 | 46750 | 46800 | 46750 | 77 |
| 562 | 20231123 | 100000 | 2746347100 | 46750 | 46700 | 46750 | 46650 | 87 |
| 563 | 20231123 | 095900 | 2742285050 | 46700 | 46700 | 46750 | 46700 | 237 |
| 564 | 20231123 | 095800 | 2731215200 | 46700 | 46750 | 46750 | 46700 | 569 |
| 565 | 20231123 | 095700 | 2704617500 | 46800 | 46650 | 46800 | 46650 | 1885 |
| 566 | 20231123 | 095600 | 2616597800 | 46650 | 46650 | 46700 | 46650 | 225 |
| 567 | 20231123 | 095500 | 2606099400 | 46650 | 46700 | 46700 | 46600 | 4897 |
| 568 | 20231123 | 095400 | 2377791650 | 46650 | 46650 | 46650 | 46650 | 628 |
| 569 | 20231123 | 095300 | 2348495450 | 46650 | 46700 | 46700 | 46650 | 1320 |
| 570 | 20231123 | 095200 | 2286916600 | 46650 | 46700 | 46700 | 46650 | 58 |
| 571 | 20231123 | 095100 | 2284209900 | 46700 | 46650 | 46700 | 46650 | 63 |
| 572 | 20231123 | 095000 | 2281270700 | 46650 | 46650 | 46700 | 46650 | 80 |
| 573 | 20231123 | 094900 | 2277536650 | 46700 | 46650 | 46700 | 46650 | 48 |
| 574 | 20231123 | 094800 | 2275296450 | 46650 | 46700 | 46700 | 46650 | 158 |
| 575 | 20231123 | 094700 | 2267920750 | 46700 | 46700 | 46700 | 46650 | 305 |
| 576 | 20231123 | 094600 | 2253677300 | 46700 | 46750 | 46800 | 46650 | 1435 |
| 577 | 20231123 | 094500 | 2186594650 | 46800 | 46750 | 46800 | 46750 | 55 |
| 578 | 20231123 | 094400 | 2184023250 | 46750 | 46700 | 46750 | 46600 | 1062 |
| 579 | 20231123 | 094300 | 2134467250 | 46700 | 46750 | 46750 | 46700 | 815 |
| 580 | 20231123 | 094200 | 2096403850 | 46750 | 46750 | 46750 | 46700 | 239 |
| 581 | 20231123 | 094100 | 2085240650 | 46750 | 46750 | 46800 | 46750 | 329 |
| 582 | 20231123 | 094000 | 2069859800 | 46750 | 46750 | 46750 | 46750 | 188 |
| 583 | 20231123 | 093900 | 2061070800 | 46750 | 46750 | 46750 | 46700 | 96 |
| 584 | 20231123 | 093800 | 2056586650 | 46750 | 46700 | 46750 | 46700 | 81 |
| 585 | 20231123 | 093700 | 2052800800 | 46700 | 46700 | 46750 | 46700 | 158 |
| 586 | 20231123 | 093600 | 2045420450 | 46700 | 46750 | 46750 | 46700 | 373 |
| 587 | 20231123 | 093500 | 2027983400 | 46750 | 46800 | 46800 | 46750 | 547 |
| 588 | 20231123 | 093400 | 2002395950 | 46800 | 46750 | 46800 | 46700 | 894 |
| 589 | 20231123 | 093300 | 1960598800 | 46700 | 46650 | 46700 | 46650 | 872 |
| 590 | 20231123 | 093200 | 1919904600 | 46600 | 46650 | 46650 | 46600 | 3385 |
| 591 | 20231123 | 093100 | 1762143150 | 46650 | 46700 | 46700 | 46650 | 1234 |
| 592 | 20231123 | 093000 | 1704569350 | 46650 | 46650 | 46700 | 46650 | 1625 |
| 593 | 20231123 | 092900 | 1628761150 | 46650 | 46700 | 46700 | 46650 | 478 |
| 594 | 20231123 | 092800 | 1606450100 | 46700 | 46650 | 46700 | 46650 | 383 |
| 595 | 20231123 | 092700 | 1588571950 | 46650 | 46750 | 46750 | 46650 | 3372 |
| 596 | 20231123 | 092600 | 1431081350 | 46750 | 46700 | 46750 | 46700 | 164 |
| 597 | 20231123 | 092500 | 1423415350 | 46700 | 46700 | 46700 | 46650 | 634 |
| 598 | 20231123 | 092400 | 1393810050 | 46700 | 46650 | 46700 | 46650 | 623 |
| 599 | 20231123 | 092300 | 1364732650 | 46700 | 46700 | 46700 | 46650 | 2393 |
| 600 | 20231123 | 092200 | 1252981650 | 46700 | 46700 | 46750 | 46700 | 145 |
| 601 | 20231123 | 092100 | 1246209650 | 46750 | 46800 | 46800 | 46700 | 1049 |
| 602 | 20231123 | 092000 | 1197168400 | 46800 | 46800 | 46850 | 46750 | 617 |
| 603 | 20231123 | 091900 | 1168292450 | 46850 | 46850 | 46850 | 46800 | 273 |
| 604 | 20231123 | 091800 | 1155502950 | 46850 | 46850 | 46850 | 46800 | 132 |
| 605 | 20231123 | 091700 | 1149324150 | 46800 | 46900 | 46900 | 46800 | 1354 |
| 606 | 20231123 | 091600 | 1085907350 | 46900 | 46850 | 46900 | 46800 | 1310 |
| 607 | 20231123 | 091500 | 1024502950 | 46800 | 46850 | 46850 | 46800 | 360 |
| 608 | 20231123 | 091400 | 1007638150 | 46850 | 46800 | 46850 | 46800 | 407 |
| 609 | 20231123 | 091300 | 988574850 | 46800 | 46850 | 46850 | 46750 | 1080 |
| 610 | 20231123 | 091200 | 938051550 | 46800 | 46850 | 46850 | 46800 | 174 |
| 611 | 20231123 | 091100 | 929900100 | 46800 | 46850 | 46850 | 46800 | 333 |
| 612 | 20231123 | 091000 | 914303600 | 46850 | 46900 | 46900 | 46850 | 662 |
| 613 | 20231123 | 090900 | 883280650 | 46900 | 46850 | 46900 | 46800 | 613 |
| 614 | 20231123 | 090800 | 854560450 | 46850 | 46850 | 46900 | 46850 | 1734 |
| 615 | 20231123 | 090700 | 773320800 | 46850 | 46750 | 46850 | 46700 | 1078 |
| 616 | 20231123 | 090600 | 722893550 | 46750 | 46700 | 46800 | 46650 | 1293 |
| 617 | 20231123 | 090500 | 662521400 | 46650 | 46850 | 46900 | 46650 | 4621 |
| 618 | 20231123 | 090400 | 446253000 | 46900 | 46900 | 46900 | 46850 | 1204 |
| 619 | 20231123 | 090300 | 389785900 | 46850 | 46850 | 46900 | 46850 | 1021 |
| 620 | 20231123 | 090200 | 341928700 | 46850 | 46800 | 46850 | 46750 | 795 |
| 621 | 20231123 | 090100 | 304723450 | 46800 | 46950 | 46950 | 46750 | 2813 |
| 622 | 20231123 | 090000 | 172922150 | 46950 | 46900 | 46950 | 46850 | 3678 |