30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 183400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 7966 |
| 3 | 20231124 | 183300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20231124 | 183200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20231124 | 183100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20231124 | 183000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20231124 | 182900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20231124 | 182800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20231124 | 182700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20231124 | 182600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20231124 | 182500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20231124 | 182400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20231124 | 182300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20231124 | 182200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20231124 | 182100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20231124 | 182000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20231124 | 181900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20231124 | 181800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20231124 | 181700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20231124 | 181600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20231124 | 181500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20231124 | 181400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20231124 | 181300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20231124 | 181200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20231124 | 181100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20231124 | 181000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20231124 | 180900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20231124 | 180800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20231124 | 180700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20231124 | 180600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20231124 | 180500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20231124 | 180400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 7966 |
| 33 | 20231124 | 180300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20231124 | 180200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20231124 | 180100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20231124 | 180000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20231124 | 175900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20231124 | 175800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20231124 | 175700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20231124 | 175600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20231124 | 175500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20231124 | 175400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20231124 | 175300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20231124 | 175200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20231124 | 175100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20231124 | 175000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20231124 | 174900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20231124 | 174800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20231124 | 174700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20231124 | 174600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20231124 | 174500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20231124 | 174400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20231124 | 174300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20231124 | 174200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20231124 | 174100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20231124 | 174000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20231124 | 173900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20231124 | 173800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20231124 | 173700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20231124 | 173600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20231124 | 173500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20231124 | 173400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 7966 |
| 63 | 20231124 | 173300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20231124 | 173200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20231124 | 173100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20231124 | 173000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20231124 | 172900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20231124 | 172800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20231124 | 172700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20231124 | 172600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20231124 | 172500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20231124 | 172400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20231124 | 172300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20231124 | 172200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20231124 | 172100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20231124 | 172000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20231124 | 171900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20231124 | 171800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20231124 | 171700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20231124 | 171600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20231124 | 171500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20231124 | 171400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20231124 | 171300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20231124 | 171200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20231124 | 171100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20231124 | 171000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20231124 | 170900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20231124 | 170800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20231124 | 170700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20231124 | 170600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20231124 | 170500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20231124 | 170400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 7966 |
| 93 | 20231124 | 170300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20231124 | 170200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20231124 | 170100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20231124 | 170000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20231124 | 165900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20231124 | 165800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20231124 | 165700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20231124 | 165600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20231124 | 165500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20231124 | 165400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20231124 | 165300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20231124 | 165200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20231124 | 165100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20231124 | 165000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20231124 | 164900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20231124 | 164800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20231124 | 164700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20231124 | 164600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20231124 | 164500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20231124 | 164400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20231124 | 164300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20231124 | 164200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20231124 | 164100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20231124 | 164000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20231124 | 163900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20231124 | 163800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20231124 | 163700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20231124 | 163600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20231124 | 163500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20231124 | 163400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 7966 |
| 123 | 20231124 | 163300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20231124 | 163200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20231124 | 163100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20231124 | 163000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20231124 | 162900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20231124 | 162800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20231124 | 162700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20231124 | 162600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20231124 | 162500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20231124 | 162400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20231124 | 162300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20231124 | 162200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20231124 | 162100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20231124 | 162000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20231124 | 161900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20231124 | 161800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20231124 | 161700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20231124 | 161600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20231124 | 161500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20231124 | 161400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20231124 | 161300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20231124 | 161200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20231124 | 161100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20231124 | 161000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20231124 | 160900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20231124 | 160800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20231124 | 160700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20231124 | 160600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20231124 | 160500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20231124 | 160400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 7966 |
| 153 | 20231124 | 160300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20231124 | 160200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20231124 | 160100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20231124 | 160000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20231124 | 155900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20231124 | 155800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20231124 | 155700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20231124 | 155600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20231124 | 155500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20231124 | 155400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20231124 | 155300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20231124 | 155200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20231124 | 155100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20231124 | 155000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20231124 | 154900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20231124 | 154800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20231124 | 154700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20231124 | 154600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20231124 | 154500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20231124 | 154400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20231124 | 154300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20231124 | 154200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20231124 | 154100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20231124 | 154000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20231124 | 153900 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20231124 | 153800 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20231124 | 153700 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20231124 | 153600 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20231124 | 153500 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20231124 | 153400 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 7966 |
| 183 | 20231124 | 153300 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20231124 | 153200 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20231124 | 153100 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20231124 | 153000 | 7123606800 | 31000 | 31000 | 31000 | 31000 | 7966 |
| 187 | 20231124 | 152900 | 6876660800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20231124 | 152800 | 6876660800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20231124 | 152700 | 6876660800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20231124 | 152600 | 6876660800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20231124 | 152500 | 6876660800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20231124 | 152400 | 6876660800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20231124 | 152300 | 6876660800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20231124 | 152200 | 6876660800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20231124 | 152100 | 6876660800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20231124 | 152000 | 6876660800 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20231124 | 151900 | 6876660800 | 31000 | 31000 | 31000 | 30950 | 838 |
| 198 | 20231124 | 151800 | 6850710000 | 31000 | 30950 | 31000 | 30950 | 191 |
| 199 | 20231124 | 151700 | 6844794050 | 31000 | 31000 | 31000 | 30950 | 803 |
| 200 | 20231124 | 151600 | 6819901100 | 31000 | 31000 | 31000 | 30950 | 96 |
| 201 | 20231124 | 151500 | 6816926950 | 31000 | 31000 | 31000 | 30950 | 196 |
| 202 | 20231124 | 151400 | 6810851000 | 31000 | 31000 | 31000 | 31000 | 150 |
| 203 | 20231124 | 151300 | 6806201000 | 31000 | 30950 | 31000 | 30950 | 55 |
| 204 | 20231124 | 151200 | 6804496050 | 30950 | 31000 | 31000 | 30950 | 279 |
| 205 | 20231124 | 151100 | 6795853700 | 31000 | 31000 | 31000 | 30950 | 633 |
| 206 | 20231124 | 151000 | 6776253750 | 30950 | 30950 | 31000 | 30900 | 1039 |
| 207 | 20231124 | 150900 | 6744097000 | 30950 | 30950 | 30950 | 30900 | 162 |
| 208 | 20231124 | 150800 | 6739084050 | 30900 | 30900 | 30950 | 30900 | 345 |
| 209 | 20231124 | 150700 | 6728413450 | 30900 | 30950 | 30950 | 30900 | 440 |
| 210 | 20231124 | 150600 | 6714804300 | 30950 | 30950 | 31000 | 30900 | 113 |
| 211 | 20231124 | 150500 | 6711307750 | 30900 | 31000 | 31000 | 30900 | 980 |
| 212 | 20231124 | 150400 | 6680970300 | 31000 | 31000 | 31000 | 30950 | 190 |
| 213 | 20231124 | 150300 | 6675082450 | 31000 | 30950 | 31000 | 30950 | 382 |
| 214 | 20231124 | 150200 | 6663245250 | 30950 | 31000 | 31000 | 30950 | 452 |
| 215 | 20231124 | 150100 | 6649237450 | 30950 | 31000 | 31000 | 30950 | 443 |
| 216 | 20231124 | 150000 | 6635508900 | 31000 | 31000 | 31000 | 30950 | 759 |
| 217 | 20231124 | 145900 | 6611991750 | 31000 | 30950 | 31000 | 30900 | 641 |
| 218 | 20231124 | 145800 | 6592141500 | 30950 | 30950 | 31000 | 30900 | 579 |
| 219 | 20231124 | 145700 | 6574213700 | 30950 | 31000 | 31000 | 30950 | 907 |
| 220 | 20231124 | 145600 | 6546130100 | 30950 | 30950 | 31000 | 30900 | 908 |
| 221 | 20231124 | 145500 | 6518020250 | 30950 | 30950 | 31000 | 30900 | 907 |
| 222 | 20231124 | 145400 | 6489930350 | 31000 | 30900 | 31000 | 30900 | 486 |
| 223 | 20231124 | 145300 | 6474878300 | 30900 | 30900 | 31000 | 30900 | 1394 |
| 224 | 20231124 | 145200 | 6431725000 | 30900 | 30950 | 30950 | 30900 | 389 |
| 225 | 20231124 | 145100 | 6419691850 | 31000 | 30900 | 31000 | 30900 | 697 |
| 226 | 20231124 | 145000 | 6398114950 | 30950 | 30900 | 31000 | 30900 | 954 |
| 227 | 20231124 | 144900 | 6368562350 | 30950 | 30950 | 31000 | 30900 | 814 |
| 228 | 20231124 | 144800 | 6343374800 | 30950 | 30950 | 31000 | 30900 | 636 |
| 229 | 20231124 | 144700 | 6323677200 | 30950 | 30950 | 31000 | 30900 | 868 |
| 230 | 20231124 | 144600 | 6296781950 | 30950 | 30950 | 31000 | 30950 | 1654 |
| 231 | 20231124 | 144500 | 6245578500 | 31000 | 30950 | 31000 | 30950 | 657 |
| 232 | 20231124 | 144400 | 6225219200 | 30950 | 31000 | 31000 | 30950 | 705 |
| 233 | 20231124 | 144300 | 6203376300 | 30950 | 30950 | 31000 | 30950 | 729 |
| 234 | 20231124 | 144200 | 6180789150 | 31000 | 31000 | 31000 | 30950 | 509 |
| 235 | 20231124 | 144100 | 6165017300 | 31000 | 31000 | 31050 | 30950 | 861 |
| 236 | 20231124 | 144000 | 6138321550 | 31000 | 31000 | 31050 | 30950 | 670 |
| 237 | 20231124 | 143900 | 6117552300 | 31000 | 31000 | 31000 | 30950 | 432 |
| 238 | 20231124 | 143800 | 6104164650 | 31000 | 31000 | 31000 | 30950 | 466 |
| 239 | 20231124 | 143700 | 6089721700 | 31000 | 30950 | 31000 | 30950 | 534 |
| 240 | 20231124 | 143600 | 6073176050 | 31000 | 31000 | 31050 | 30950 | 809 |
| 241 | 20231124 | 143500 | 6048105300 | 31050 | 31100 | 31100 | 31000 | 1461 |
| 242 | 20231124 | 143400 | 6002799450 | 31000 | 31050 | 31100 | 31000 | 1025 |
| 243 | 20231124 | 143300 | 5970993750 | 31050 | 31000 | 31100 | 31000 | 752 |
| 244 | 20231124 | 143200 | 5947653650 | 31050 | 31050 | 31050 | 31000 | 825 |
| 245 | 20231124 | 143100 | 5922045950 | 31100 | 31100 | 31100 | 31000 | 753 |
| 246 | 20231124 | 143000 | 5898664200 | 31100 | 31050 | 31100 | 31000 | 674 |
| 247 | 20231124 | 142900 | 5877728000 | 31000 | 31000 | 31050 | 31000 | 521 |
| 248 | 20231124 | 142800 | 5861563100 | 31050 | 31000 | 31050 | 31000 | 198 |
| 249 | 20231124 | 142700 | 5855424250 | 31050 | 31000 | 31050 | 31000 | 527 |
| 250 | 20231124 | 142600 | 5839072850 | 31050 | 31000 | 31050 | 31000 | 537 |
| 251 | 20231124 | 142500 | 5822413650 | 31050 | 31100 | 31100 | 31000 | 245 |
| 252 | 20231124 | 142400 | 5814807050 | 31050 | 31100 | 31100 | 31050 | 1019 |
| 253 | 20231124 | 142300 | 5783144700 | 31050 | 31000 | 31100 | 31000 | 614 |
| 254 | 20231124 | 142200 | 5764082800 | 31050 | 31050 | 31050 | 31000 | 445 |
| 255 | 20231124 | 142100 | 5750274350 | 31050 | 31050 | 31100 | 31000 | 617 |
| 256 | 20231124 | 142000 | 5731121250 | 31000 | 31050 | 31050 | 31000 | 340 |
| 257 | 20231124 | 141900 | 5720572950 | 31000 | 31000 | 31050 | 31000 | 464 |
| 258 | 20231124 | 141800 | 5706175200 | 31000 | 31100 | 31100 | 31000 | 566 |
| 259 | 20231124 | 141700 | 5688597950 | 31100 | 31000 | 31100 | 31000 | 385 |
| 260 | 20231124 | 141600 | 5676636950 | 31100 | 31100 | 31100 | 31000 | 647 |
| 261 | 20231124 | 141500 | 5656533400 | 31100 | 31050 | 31100 | 31000 | 913 |
| 262 | 20231124 | 141400 | 5628189750 | 31050 | 31050 | 31050 | 31000 | 375 |
| 263 | 20231124 | 141300 | 5616550850 | 31050 | 31000 | 31100 | 31000 | 424 |
| 264 | 20231124 | 141200 | 5603390950 | 31000 | 31000 | 31100 | 31000 | 981 |
| 265 | 20231124 | 141100 | 5572939400 | 31050 | 31000 | 31100 | 31000 | 258 |
| 266 | 20231124 | 141000 | 5564934100 | 31050 | 31050 | 31100 | 31000 | 604 |
| 267 | 20231124 | 140900 | 5546177600 | 31100 | 31050 | 31100 | 31000 | 1053 |
| 268 | 20231124 | 140800 | 5513499900 | 31000 | 31050 | 31100 | 31000 | 220 |
| 269 | 20231124 | 140700 | 5506671400 | 31050 | 31000 | 31100 | 31000 | 362 |
| 270 | 20231124 | 140600 | 5495441100 | 31050 | 31050 | 31100 | 31000 | 427 |
| 271 | 20231124 | 140500 | 5482176100 | 31100 | 31050 | 31100 | 31000 | 282 |
| 272 | 20231124 | 140400 | 5473417550 | 31000 | 31050 | 31100 | 31000 | 118 |
| 273 | 20231124 | 140300 | 5469753450 | 31100 | 31000 | 31100 | 31000 | 816 |
| 274 | 20231124 | 140200 | 5444407850 | 31050 | 31050 | 31050 | 31000 | 201 |
| 275 | 20231124 | 140100 | 5438168300 | 31050 | 31000 | 31050 | 31000 | 219 |
| 276 | 20231124 | 140000 | 5431372850 | 31050 | 31050 | 31050 | 31000 | 654 |
| 277 | 20231124 | 135900 | 5411068900 | 31050 | 31000 | 31050 | 31000 | 248 |
| 278 | 20231124 | 135800 | 5403373400 | 31000 | 31000 | 31100 | 31000 | 401 |
| 279 | 20231124 | 135700 | 5390924600 | 31100 | 31000 | 31100 | 31000 | 398 |
| 280 | 20231124 | 135600 | 5378576950 | 31050 | 31000 | 31050 | 31000 | 411 |
| 281 | 20231124 | 135500 | 5365824800 | 31050 | 31000 | 31100 | 31000 | 395 |
| 282 | 20231124 | 135400 | 5353563600 | 31050 | 31050 | 31050 | 31000 | 630 |
| 283 | 20231124 | 135300 | 5334010750 | 31100 | 31000 | 31100 | 31000 | 388 |
| 284 | 20231124 | 135200 | 5321967450 | 31050 | 31050 | 31100 | 31000 | 253 |
| 285 | 20231124 | 135100 | 5314115450 | 31050 | 31050 | 31100 | 31000 | 574 |
| 286 | 20231124 | 135000 | 5296294000 | 31050 | 31050 | 31050 | 31050 | 206 |
| 287 | 20231124 | 134900 | 5289897700 | 31000 | 31000 | 31050 | 31000 | 170 |
| 288 | 20231124 | 134800 | 5284625100 | 31000 | 31000 | 31050 | 31000 | 464 |
| 289 | 20231124 | 134700 | 5270221500 | 31050 | 31050 | 31050 | 31050 | 112 |
| 290 | 20231124 | 134600 | 5266743900 | 31050 | 31050 | 31100 | 31050 | 94 |
| 291 | 20231124 | 134500 | 5263824800 | 31100 | 31050 | 31100 | 31000 | 475 |
| 292 | 20231124 | 134400 | 5249057350 | 31100 | 31100 | 31100 | 31050 | 252 |
| 293 | 20231124 | 134300 | 5241223950 | 31000 | 31050 | 31050 | 31000 | 297 |
| 294 | 20231124 | 134200 | 5232002150 | 31100 | 31100 | 31100 | 31100 | 435 |
| 295 | 20231124 | 134100 | 5218473650 | 31050 | 31050 | 31100 | 31050 | 252 |
| 296 | 20231124 | 134000 | 5210646850 | 31050 | 31050 | 31100 | 31050 | 400 |
| 297 | 20231124 | 133900 | 5198224300 | 31050 | 31000 | 31050 | 31000 | 305 |
| 298 | 20231124 | 133800 | 5188758800 | 31050 | 31000 | 31050 | 31000 | 86 |
| 299 | 20231124 | 133700 | 5186092000 | 31050 | 31100 | 31100 | 31000 | 5177 |
| 300 | 20231124 | 133600 | 5025341250 | 31100 | 31100 | 31100 | 31050 | 236 |
| 301 | 20231124 | 133500 | 5018003250 | 31100 | 31100 | 31150 | 31100 | 292 |
| 302 | 20231124 | 133400 | 5008921700 | 31100 | 31100 | 31150 | 31100 | 1511 |
| 303 | 20231124 | 133300 | 4961877900 | 31100 | 31050 | 31150 | 31050 | 145 |
| 304 | 20231124 | 133200 | 4957369000 | 31100 | 31100 | 31150 | 31050 | 290 |
| 305 | 20231124 | 133100 | 4948356600 | 31050 | 31050 | 31100 | 31050 | 374 |
| 306 | 20231124 | 133000 | 4936731300 | 31050 | 31100 | 31100 | 31050 | 100 |
| 307 | 20231124 | 132900 | 4933625000 | 31050 | 31050 | 31100 | 31050 | 207 |
| 308 | 20231124 | 132800 | 4927191900 | 31050 | 31100 | 31100 | 31050 | 773 |
| 309 | 20231124 | 132700 | 4903156800 | 31050 | 31050 | 31100 | 31050 | 153 |
| 310 | 20231124 | 132600 | 4898403300 | 31100 | 31100 | 31100 | 31050 | 99 |
| 311 | 20231124 | 132500 | 4895324450 | 31050 | 31050 | 31050 | 31050 | 32 |
| 312 | 20231124 | 132400 | 4894330850 | 31100 | 31050 | 31100 | 31050 | 111 |
| 313 | 20231124 | 132300 | 4890878850 | 31050 | 31100 | 31100 | 31050 | 131 |
| 314 | 20231124 | 132200 | 4886806400 | 31100 | 31100 | 31100 | 31100 | 322 |
| 315 | 20231124 | 132100 | 4876792200 | 31100 | 31050 | 31100 | 31050 | 161 |
| 316 | 20231124 | 132000 | 4871787200 | 31050 | 31100 | 31100 | 31050 | 53 |
| 317 | 20231124 | 131900 | 4870138950 | 31100 | 31050 | 31100 | 31050 | 77 |
| 318 | 20231124 | 131800 | 4867745850 | 31100 | 31050 | 31100 | 31050 | 115 |
| 319 | 20231124 | 131700 | 4864169400 | 31050 | 31050 | 31100 | 31050 | 41 |
| 320 | 20231124 | 131600 | 4862896000 | 31100 | 31100 | 31100 | 31100 | 411 |
| 321 | 20231124 | 131500 | 4850113900 | 31100 | 31050 | 31100 | 31050 | 135 |
| 322 | 20231124 | 131400 | 4845919050 | 31100 | 31100 | 31100 | 31050 | 52 |
| 323 | 20231124 | 131300 | 4844301900 | 31100 | 31100 | 31100 | 31050 | 453 |
| 324 | 20231124 | 131200 | 4830215250 | 31100 | 31050 | 31100 | 31050 | 62 |
| 325 | 20231124 | 131100 | 4828287100 | 31050 | 31050 | 31100 | 31050 | 129 |
| 326 | 20231124 | 131000 | 4824279100 | 31100 | 31100 | 31100 | 31100 | 420 |
| 327 | 20231124 | 130900 | 4811217100 | 31100 | 31050 | 31100 | 31050 | 98 |
| 328 | 20231124 | 130800 | 4808173700 | 31100 | 31050 | 31100 | 31050 | 185 |
| 329 | 20231124 | 130700 | 4802424700 | 31050 | 31150 | 31150 | 31000 | 2259 |
| 330 | 20231124 | 130600 | 4732247750 | 31050 | 31050 | 31050 | 31050 | 2 |
| 331 | 20231124 | 130500 | 4732185650 | 31150 | 31050 | 31150 | 31050 | 138 |
| 332 | 20231124 | 130400 | 4727895300 | 31050 | 31100 | 31100 | 31050 | 377 |
| 333 | 20231124 | 130300 | 4716172500 | 31100 | 31050 | 31100 | 31000 | 79 |
| 334 | 20231124 | 130200 | 4713717350 | 31100 | 31100 | 31100 | 31050 | 86 |
| 335 | 20231124 | 130100 | 4711044400 | 31100 | 31100 | 31100 | 31050 | 484 |
| 336 | 20231124 | 130000 | 4695996500 | 31100 | 31050 | 31100 | 31050 | 210 |
| 337 | 20231124 | 125900 | 4689471550 | 31100 | 31050 | 31100 | 31050 | 86 |
| 338 | 20231124 | 125800 | 4686798600 | 31000 | 31100 | 31100 | 31000 | 106 |
| 339 | 20231124 | 125700 | 4683510800 | 31050 | 31000 | 31050 | 31000 | 155 |
| 340 | 20231124 | 125600 | 4678701600 | 31100 | 31100 | 31100 | 31000 | 235 |
| 341 | 20231124 | 125500 | 4671402300 | 31100 | 31050 | 31150 | 31050 | 390 |
| 342 | 20231124 | 125400 | 4659273100 | 31100 | 31100 | 31100 | 31050 | 139 |
| 343 | 20231124 | 125300 | 4654954400 | 31100 | 31100 | 31100 | 31050 | 671 |
| 344 | 20231124 | 125200 | 4634091200 | 31100 | 31100 | 31100 | 31100 | 477 |
| 345 | 20231124 | 125100 | 4619256500 | 31050 | 31050 | 31100 | 31050 | 169 |
| 346 | 20231124 | 125000 | 4614006450 | 31100 | 31050 | 31100 | 31050 | 139 |
| 347 | 20231124 | 124900 | 4609687750 | 31100 | 31100 | 31100 | 31050 | 630 |
| 348 | 20231124 | 124800 | 4590100550 | 31050 | 31100 | 31100 | 31050 | 9 |
| 349 | 20231124 | 124700 | 4589820700 | 31050 | 31100 | 31100 | 31050 | 580 |
| 350 | 20231124 | 124600 | 4571786850 | 31100 | 31100 | 31100 | 31050 | 122 |
| 351 | 20231124 | 124500 | 4567993500 | 31100 | 31100 | 31100 | 31050 | 187 |
| 352 | 20231124 | 124400 | 4562183750 | 31100 | 31100 | 31100 | 31100 | 371 |
| 353 | 20231124 | 124300 | 4550645650 | 31050 | 31100 | 31100 | 31050 | 185 |
| 354 | 20231124 | 124200 | 4544898000 | 31050 | 31100 | 31100 | 31050 | 136 |
| 355 | 20231124 | 124100 | 4540672600 | 31100 | 31050 | 31100 | 31050 | 161 |
| 356 | 20231124 | 124000 | 4535671300 | 31100 | 31100 | 31100 | 31100 | 61 |
| 357 | 20231124 | 123900 | 4533774200 | 31050 | 31050 | 31100 | 31050 | 316 |
| 358 | 20231124 | 123800 | 4523952450 | 31050 | 31100 | 31100 | 31050 | 450 |
| 359 | 20231124 | 123700 | 4509961600 | 31100 | 31050 | 31100 | 31050 | 183 |
| 360 | 20231124 | 123600 | 4504276200 | 31100 | 31050 | 31100 | 31050 | 111 |
| 361 | 20231124 | 123500 | 4500824850 | 31050 | 31100 | 31100 | 31050 | 123 |
| 362 | 20231124 | 123400 | 4497005350 | 31100 | 31050 | 31100 | 31050 | 188 |
| 363 | 20231124 | 123300 | 4491162800 | 31100 | 31050 | 31100 | 31050 | 167 |
| 364 | 20231124 | 123200 | 4485974850 | 31100 | 31100 | 31100 | 31050 | 190 |
| 365 | 20231124 | 123100 | 4480072750 | 31050 | 31050 | 31100 | 31050 | 421 |
| 366 | 20231124 | 123000 | 4466995500 | 31100 | 31100 | 31100 | 31050 | 194 |
| 367 | 20231124 | 122900 | 4460969250 | 31100 | 31050 | 31100 | 31050 | 178 |
| 368 | 20231124 | 122800 | 4455439750 | 31100 | 31100 | 31100 | 31050 | 114 |
| 369 | 20231124 | 122700 | 4451894450 | 31050 | 31050 | 31100 | 31050 | 133 |
| 370 | 20231124 | 122600 | 4447764450 | 31100 | 31100 | 31100 | 31050 | 502 |
| 371 | 20231124 | 122500 | 4432156400 | 31100 | 31050 | 31100 | 31050 | 580 |
| 372 | 20231124 | 122400 | 4414124200 | 31100 | 31100 | 31100 | 31050 | 95 |
| 373 | 20231124 | 122300 | 4411171450 | 31050 | 31050 | 31100 | 31050 | 867 |
| 374 | 20231124 | 122200 | 4384213550 | 31050 | 31100 | 31100 | 31050 | 307 |
| 375 | 20231124 | 122100 | 4374678650 | 31100 | 31050 | 31100 | 31050 | 180 |
| 376 | 20231124 | 122000 | 4369086500 | 31100 | 31100 | 31100 | 31100 | 390 |
| 377 | 20231124 | 121900 | 4356957500 | 31100 | 31050 | 31100 | 31050 | 179 |
| 378 | 20231124 | 121800 | 4351396500 | 31100 | 31100 | 31100 | 31050 | 200 |
| 379 | 20231124 | 121700 | 4345181650 | 31050 | 31050 | 31050 | 31050 | 871 |
| 380 | 20231124 | 121600 | 4318137100 | 31100 | 31050 | 31100 | 31050 | 55 |
| 381 | 20231124 | 121500 | 4316427150 | 31050 | 31100 | 31100 | 31050 | 1055 |
| 382 | 20231124 | 121400 | 4283667150 | 31050 | 31100 | 31100 | 31050 | 162 |
| 383 | 20231124 | 121300 | 4278633200 | 31050 | 31150 | 31150 | 31050 | 211 |
| 384 | 20231124 | 121200 | 4272074050 | 31150 | 31100 | 31150 | 31100 | 46 |
| 385 | 20231124 | 121100 | 4270641200 | 31100 | 31100 | 31150 | 31100 | 537 |
| 386 | 20231124 | 121000 | 4253924000 | 31100 | 31150 | 31150 | 31100 | 188 |
| 387 | 20231124 | 120900 | 4248072050 | 31100 | 31100 | 31150 | 31100 | 542 |
| 388 | 20231124 | 120800 | 4231213600 | 31100 | 31050 | 31100 | 31050 | 250 |
| 389 | 20231124 | 120700 | 4223438650 | 31050 | 31100 | 31100 | 31050 | 258 |
| 390 | 20231124 | 120600 | 4215420700 | 31100 | 31150 | 31150 | 31100 | 424 |
| 391 | 20231124 | 120500 | 4202233900 | 31100 | 31050 | 31100 | 31050 | 294 |
| 392 | 20231124 | 120400 | 4193096350 | 31100 | 31100 | 31100 | 31100 | 65 |
| 393 | 20231124 | 120300 | 4191074850 | 31050 | 31100 | 31100 | 31050 | 629 |
| 394 | 20231124 | 120200 | 4171518700 | 31100 | 31050 | 31100 | 31050 | 189 |
| 395 | 20231124 | 120100 | 4165645000 | 31100 | 31050 | 31100 | 31050 | 199 |
| 396 | 20231124 | 120000 | 4159461900 | 31100 | 31100 | 31100 | 31050 | 75 |
| 397 | 20231124 | 115900 | 4157130600 | 31050 | 31100 | 31150 | 31050 | 122 |
| 398 | 20231124 | 115800 | 4153334200 | 31100 | 31150 | 31150 | 31050 | 108 |
| 399 | 20231124 | 115700 | 4149975100 | 31150 | 31100 | 31150 | 31100 | 524 |
| 400 | 20231124 | 115600 | 4133673800 | 31150 | 31100 | 31150 | 31100 | 63 |
| 401 | 20231124 | 115500 | 4131711400 | 31100 | 31150 | 31150 | 31100 | 363 |
| 402 | 20231124 | 115400 | 4120418400 | 31150 | 31150 | 31150 | 31100 | 481 |
| 403 | 20231124 | 115300 | 4105453350 | 31100 | 31150 | 31150 | 31100 | 161 |
| 404 | 20231124 | 115200 | 4100444050 | 31150 | 31100 | 31150 | 31100 | 126 |
| 405 | 20231124 | 115100 | 4096521650 | 31100 | 31100 | 31150 | 31100 | 553 |
| 406 | 20231124 | 115000 | 4079302600 | 31150 | 31100 | 31150 | 31100 | 224 |
| 407 | 20231124 | 114900 | 4072334000 | 31150 | 31150 | 31150 | 31100 | 287 |
| 408 | 20231124 | 114800 | 4063398150 | 31150 | 31150 | 31200 | 31150 | 457 |
| 409 | 20231124 | 114700 | 4049143850 | 31150 | 31150 | 31200 | 31150 | 162 |
| 410 | 20231124 | 114600 | 4044095350 | 31200 | 31200 | 31200 | 31150 | 192 |
| 411 | 20231124 | 114500 | 4038109200 | 31150 | 31200 | 31200 | 31150 | 504 |
| 412 | 20231124 | 114400 | 4022390850 | 31150 | 31200 | 31200 | 31150 | 46 |
| 413 | 20231124 | 114300 | 4020955750 | 31150 | 31150 | 31200 | 31150 | 188 |
| 414 | 20231124 | 114200 | 4015095950 | 31200 | 31150 | 31200 | 31150 | 170 |
| 415 | 20231124 | 114100 | 4009797400 | 31200 | 31100 | 31200 | 31100 | 181 |
| 416 | 20231124 | 114000 | 4004157950 | 31200 | 31200 | 31200 | 31150 | 236 |
| 417 | 20231124 | 113900 | 3996804850 | 31200 | 31150 | 31200 | 31100 | 584 |
| 418 | 20231124 | 113800 | 3978594700 | 31150 | 31150 | 31150 | 31100 | 96 |
| 419 | 20231124 | 113700 | 3975608900 | 31200 | 31200 | 31200 | 31150 | 401 |
| 420 | 20231124 | 113600 | 3963117200 | 31200 | 31100 | 31200 | 31100 | 155 |
| 421 | 20231124 | 113500 | 3958286800 | 31100 | 31200 | 31200 | 31100 | 371 |
| 422 | 20231124 | 113400 | 3946731800 | 31200 | 31150 | 31200 | 31150 | 1137 |
| 423 | 20231124 | 113300 | 3911311650 | 31200 | 31150 | 31200 | 31150 | 536 |
| 424 | 20231124 | 113200 | 3894594300 | 31150 | 31200 | 31200 | 31150 | 66 |
| 425 | 20231124 | 113100 | 3892535750 | 31200 | 31150 | 31200 | 31150 | 173 |
| 426 | 20231124 | 113000 | 3887144000 | 31200 | 31150 | 31200 | 31150 | 459 |
| 427 | 20231124 | 112900 | 3872827450 | 31200 | 31200 | 31200 | 31200 | 1185 |
| 428 | 20231124 | 112800 | 3835855450 | 31250 | 31250 | 31250 | 31200 | 103 |
| 429 | 20231124 | 112700 | 3832636750 | 31200 | 31200 | 31250 | 31200 | 177 |
| 430 | 20231124 | 112600 | 3827111750 | 31250 | 31250 | 31250 | 31200 | 152 |
| 431 | 20231124 | 112500 | 3822366750 | 31250 | 31250 | 31250 | 31200 | 699 |
| 432 | 20231124 | 112400 | 3800552800 | 31200 | 31250 | 31250 | 31200 | 454 |
| 433 | 20231124 | 112300 | 3786385400 | 31200 | 31200 | 31250 | 31200 | 173 |
| 434 | 20231124 | 112200 | 3780985200 | 31250 | 31200 | 31250 | 31200 | 312 |
| 435 | 20231124 | 112100 | 3771248050 | 31250 | 31200 | 31250 | 31150 | 491 |
| 436 | 20231124 | 112000 | 3755914300 | 31200 | 31250 | 31250 | 31200 | 342 |
| 437 | 20231124 | 111900 | 3745240650 | 31200 | 31250 | 31250 | 31200 | 506 |
| 438 | 20231124 | 111800 | 3729435100 | 31250 | 31200 | 31250 | 31200 | 3181 |
| 439 | 20231124 | 111700 | 3630185250 | 31200 | 31250 | 31250 | 31200 | 305 |
| 440 | 20231124 | 111600 | 3620663800 | 31200 | 31250 | 31250 | 31200 | 508 |
| 441 | 20231124 | 111500 | 3604795450 | 31200 | 31200 | 31250 | 31200 | 242 |
| 442 | 20231124 | 111400 | 3597241150 | 31250 | 31250 | 31250 | 31200 | 230 |
| 443 | 20231124 | 111300 | 3590057900 | 31250 | 31250 | 31250 | 31200 | 893 |
| 444 | 20231124 | 111200 | 3562158400 | 31250 | 31200 | 31250 | 31200 | 645 |
| 445 | 20231124 | 111100 | 3542028700 | 31200 | 31200 | 31250 | 31200 | 186 |
| 446 | 20231124 | 111000 | 3536222500 | 31200 | 31250 | 31250 | 31200 | 470 |
| 447 | 20231124 | 110900 | 3521539600 | 31200 | 31250 | 31250 | 31200 | 236 |
| 448 | 20231124 | 110800 | 3514171900 | 31250 | 31200 | 31250 | 31200 | 227 |
| 449 | 20231124 | 110700 | 3507089100 | 31200 | 31200 | 31250 | 31150 | 1058 |
| 450 | 20231124 | 110600 | 3474083650 | 31200 | 31200 | 31250 | 31200 | 665 |
| 451 | 20231124 | 110500 | 3453333400 | 31200 | 31200 | 31250 | 31200 | 337 |
| 452 | 20231124 | 110400 | 3442812700 | 31250 | 31150 | 31250 | 31150 | 13991 |
| 453 | 20231124 | 110300 | 3006098100 | 31150 | 31200 | 31200 | 31150 | 4707 |
| 454 | 20231124 | 110200 | 2859457550 | 31200 | 31200 | 31200 | 31150 | 150 |
| 455 | 20231124 | 110100 | 2854781750 | 31200 | 31150 | 31200 | 31100 | 229 |
| 456 | 20231124 | 110000 | 2847646650 | 31150 | 31150 | 31150 | 31100 | 16 |
| 457 | 20231124 | 105900 | 2847148300 | 31150 | 31150 | 31200 | 31150 | 2286 |
| 458 | 20231124 | 105800 | 2775934000 | 31150 | 31150 | 31200 | 31150 | 148 |
| 459 | 20231124 | 105700 | 2771321150 | 31150 | 31150 | 31200 | 31150 | 238 |
| 460 | 20231124 | 105600 | 2763905000 | 31200 | 31150 | 31200 | 31100 | 463 |
| 461 | 20231124 | 105500 | 2749481250 | 31100 | 31100 | 31150 | 31100 | 154 |
| 462 | 20231124 | 105400 | 2744689250 | 31150 | 31150 | 31150 | 31100 | 145 |
| 463 | 20231124 | 105300 | 2740176650 | 31100 | 31200 | 31200 | 31100 | 582 |
| 464 | 20231124 | 105200 | 2722061050 | 31200 | 31150 | 31200 | 31150 | 594 |
| 465 | 20231124 | 105100 | 2703535700 | 31200 | 31050 | 31200 | 31050 | 6518 |
| 466 | 20231124 | 105000 | 2500476800 | 31100 | 31150 | 31150 | 31100 | 2203 |
| 467 | 20231124 | 104900 | 2431959800 | 31150 | 31100 | 31150 | 31100 | 482 |
| 468 | 20231124 | 104800 | 2416950950 | 31100 | 31100 | 31150 | 31100 | 963 |
| 469 | 20231124 | 104700 | 2386996850 | 31100 | 31150 | 31150 | 31100 | 138 |
| 470 | 20231124 | 104600 | 2382702300 | 31100 | 31150 | 31150 | 31100 | 814 |
| 471 | 20231124 | 104500 | 2357368000 | 31100 | 31150 | 31150 | 31100 | 384 |
| 472 | 20231124 | 104400 | 2345420750 | 31150 | 31150 | 31150 | 31100 | 29 |
| 473 | 20231124 | 104300 | 2344517500 | 31150 | 31100 | 31150 | 31100 | 417 |
| 474 | 20231124 | 104200 | 2331532350 | 31050 | 31100 | 31150 | 31050 | 273 |
| 475 | 20231124 | 104100 | 2323039500 | 31150 | 31150 | 31150 | 31050 | 219 |
| 476 | 20231124 | 104000 | 2316227000 | 31150 | 31050 | 31150 | 31050 | 3131 |
| 477 | 20231124 | 103900 | 2218847500 | 31100 | 31100 | 31100 | 31050 | 3123 |
| 478 | 20231124 | 103800 | 2121726350 | 31050 | 31100 | 31100 | 31050 | 229 |
| 479 | 20231124 | 103700 | 2114610550 | 31100 | 31100 | 31100 | 31050 | 470 |
| 480 | 20231124 | 103600 | 2099998300 | 31050 | 31050 | 31100 | 31050 | 49 |
| 481 | 20231124 | 103500 | 2098476500 | 31100 | 31100 | 31100 | 31000 | 1177 |
| 482 | 20231124 | 103400 | 2061919400 | 31100 | 31050 | 31100 | 31000 | 1316 |
| 483 | 20231124 | 103300 | 2021061750 | 31050 | 31050 | 31050 | 31000 | 138 |
| 484 | 20231124 | 103200 | 2016776900 | 31050 | 31000 | 31100 | 31000 | 757 |
| 485 | 20231124 | 103100 | 1993269900 | 31050 | 31100 | 31100 | 31000 | 1024 |
| 486 | 20231124 | 103000 | 1961485450 | 31100 | 31050 | 31100 | 31050 | 604 |
| 487 | 20231124 | 102900 | 1942720600 | 31050 | 31100 | 31100 | 31050 | 746 |
| 488 | 20231124 | 102800 | 1919529250 | 31050 | 31100 | 31100 | 31050 | 116 |
| 489 | 20231124 | 102700 | 1915923000 | 31100 | 31100 | 31100 | 31050 | 365 |
| 490 | 20231124 | 102600 | 1904580500 | 31100 | 31050 | 31100 | 31050 | 897 |
| 491 | 20231124 | 102500 | 1876702850 | 31050 | 31050 | 31100 | 31050 | 399 |
| 492 | 20231124 | 102400 | 1864303000 | 31050 | 31100 | 31100 | 31050 | 242 |
| 493 | 20231124 | 102300 | 1856777400 | 31050 | 31050 | 31100 | 31050 | 882 |
| 494 | 20231124 | 102200 | 1829352500 | 31050 | 31050 | 31100 | 31000 | 1457 |
| 495 | 20231124 | 102100 | 1784116050 | 31050 | 31050 | 31100 | 31000 | 9416 |
| 496 | 20231124 | 102000 | 1491736350 | 31050 | 31000 | 31050 | 31000 | 242 |
| 497 | 20231124 | 101900 | 1484224250 | 31000 | 31000 | 31050 | 30950 | 1015 |
| 498 | 20231124 | 101800 | 1452760200 | 31000 | 31050 | 31050 | 31000 | 332 |
| 499 | 20231124 | 101700 | 1442463850 | 31000 | 31000 | 31050 | 31000 | 1186 |
| 500 | 20231124 | 101600 | 1405693950 | 31000 | 31050 | 31050 | 31000 | 881 |
| 501 | 20231124 | 101500 | 1378346450 | 31000 | 31000 | 31000 | 31000 | 90 |
| 502 | 20231124 | 101400 | 1375556450 | 31000 | 31000 | 31050 | 31000 | 1156 |
| 503 | 20231124 | 101300 | 1339713250 | 31000 | 31050 | 31050 | 31000 | 133 |
| 504 | 20231124 | 101200 | 1335585450 | 31000 | 31050 | 31050 | 31000 | 534 |
| 505 | 20231124 | 101100 | 1319030650 | 31050 | 30950 | 31050 | 30900 | 7938 |
| 506 | 20231124 | 101000 | 1073083450 | 30950 | 30950 | 30950 | 30950 | 114 |
| 507 | 20231124 | 100900 | 1069555150 | 30950 | 30900 | 30950 | 30900 | 123 |
| 508 | 20231124 | 100800 | 1065748750 | 30950 | 30950 | 30950 | 30950 | 501 |
| 509 | 20231124 | 100700 | 1050242800 | 30950 | 30950 | 30950 | 30950 | 17 |
| 510 | 20231124 | 100600 | 1049716650 | 30950 | 30900 | 30950 | 30900 | 170 |
| 511 | 20231124 | 100500 | 1044457650 | 30900 | 30950 | 30950 | 30900 | 118 |
| 512 | 20231124 | 100400 | 1040805650 | 30950 | 30900 | 30950 | 30900 | 20 |
| 513 | 20231124 | 100300 | 1040186750 | 30950 | 30950 | 30950 | 30900 | 117 |
| 514 | 20231124 | 100200 | 1036565650 | 30950 | 30950 | 30950 | 30900 | 93 |
| 515 | 20231124 | 100100 | 1033689800 | 30950 | 30950 | 30950 | 30950 | 117 |
| 516 | 20231124 | 100000 | 1030068650 | 30900 | 30900 | 30950 | 30900 | 414 |
| 517 | 20231124 | 095900 | 1017269550 | 30900 | 30950 | 30950 | 30900 | 268 |
| 518 | 20231124 | 095800 | 1008987450 | 30950 | 30900 | 30950 | 30900 | 1320 |
| 519 | 20231124 | 095700 | 968186650 | 30950 | 30950 | 30950 | 30950 | 111 |
| 520 | 20231124 | 095600 | 964751200 | 30900 | 30950 | 30950 | 30900 | 126 |
| 521 | 20231124 | 095500 | 960856500 | 30950 | 30950 | 30950 | 30950 | 711 |
| 522 | 20231124 | 095400 | 938851050 | 30950 | 30950 | 31000 | 30950 | 210 |
| 523 | 20231124 | 095300 | 932349700 | 31000 | 30950 | 31000 | 30950 | 154 |
| 524 | 20231124 | 095200 | 927576700 | 31000 | 31000 | 31000 | 30950 | 433 |
| 525 | 20231124 | 095100 | 914165550 | 31000 | 30900 | 31000 | 30900 | 18256 |
| 526 | 20231124 | 095000 | 349403600 | 30900 | 30900 | 30900 | 30900 | 136 |
| 527 | 20231124 | 094900 | 345201200 | 30850 | 30900 | 30900 | 30850 | 132 |
| 528 | 20231124 | 094800 | 341123050 | 30900 | 30900 | 30900 | 30900 | 23 |
| 529 | 20231124 | 094700 | 340412350 | 30850 | 30900 | 30900 | 30850 | 123 |
| 530 | 20231124 | 094600 | 336611700 | 30900 | 30900 | 30900 | 30850 | 35 |
| 531 | 20231124 | 094500 | 335530950 | 30900 | 30800 | 30900 | 30800 | 151 |
| 532 | 20231124 | 094400 | 330865300 | 30900 | 30850 | 30900 | 30850 | 1683 |
| 533 | 20231124 | 094300 | 278934600 | 30850 | 30850 | 30850 | 30850 | 19 |
| 534 | 20231124 | 094200 | 278348450 | 30850 | 30850 | 30850 | 30800 | 234 |
| 535 | 20231124 | 094100 | 271129750 | 30800 | 30850 | 30850 | 30800 | 129 |
| 536 | 20231124 | 094000 | 267154350 | 30850 | 30850 | 30850 | 30850 | 44 |
| 537 | 20231124 | 093900 | 265796950 | 30850 | 30850 | 30850 | 30850 | 90 |
| 538 | 20231124 | 093800 | 263020450 | 30800 | 30800 | 30800 | 30800 | 1 |
| 539 | 20231124 | 093700 | 262989650 | 30850 | 30850 | 30850 | 30850 | 2 |
| 540 | 20231124 | 093600 | 262927950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 541 | 20231124 | 093500 | 262927950 | 30850 | 30800 | 30900 | 30800 | 4680 |
| 542 | 20231124 | 093400 | 118643950 | 30800 | 30750 | 30800 | 30750 | 2 |
| 543 | 20231124 | 093300 | 118582400 | 30750 | 30800 | 30800 | 30750 | 14 |
| 544 | 20231124 | 093200 | 118151300 | 30800 | 30800 | 30800 | 30800 | 21 |
| 545 | 20231124 | 093100 | 117504500 | 30800 | 30800 | 30800 | 30800 | 1 |
| 546 | 20231124 | 093000 | 117473700 | 30800 | 30800 | 30800 | 30750 | 51 |
| 547 | 20231124 | 092900 | 115902950 | 30800 | 30800 | 30800 | 30800 | 402 |
| 548 | 20231124 | 092800 | 103521350 | 30850 | 30800 | 30850 | 30800 | 17 |
| 549 | 20231124 | 092700 | 102997600 | 30800 | 30800 | 30800 | 30800 | 2 |
| 550 | 20231124 | 092600 | 102936000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 551 | 20231124 | 092500 | 102936000 | 30850 | 30800 | 30850 | 30800 | 11 |
| 552 | 20231124 | 092400 | 102597150 | 30800 | 30800 | 30850 | 30800 | 54 |
| 553 | 20231124 | 092300 | 100933650 | 30850 | 30800 | 30850 | 30800 | 95 |
| 554 | 20231124 | 092200 | 98003050 | 30850 | 30850 | 30850 | 30850 | 8 |
| 555 | 20231124 | 092100 | 97756250 | 30850 | 30850 | 30850 | 30850 | 0 |
| 556 | 20231124 | 092000 | 97756250 | 30850 | 30800 | 30850 | 30800 | 132 |
| 557 | 20231124 | 091900 | 93684500 | 30800 | 30800 | 30800 | 30800 | 272 |
| 558 | 20231124 | 091800 | 85306900 | 30850 | 30800 | 30850 | 30800 | 74 |
| 559 | 20231124 | 091700 | 83027650 | 30850 | 30850 | 30850 | 30850 | 3 |
| 560 | 20231124 | 091600 | 82935100 | 30850 | 30850 | 30850 | 30850 | 10 |
| 561 | 20231124 | 091500 | 82626600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 562 | 20231124 | 091400 | 82626600 | 30850 | 30800 | 30850 | 30800 | 11 |
| 563 | 20231124 | 091300 | 82287750 | 30800 | 30800 | 30850 | 30800 | 68 |
| 564 | 20231124 | 091200 | 80193250 | 30850 | 30800 | 30850 | 30800 | 150 |
| 565 | 20231124 | 091100 | 75572550 | 30800 | 30800 | 30850 | 30800 | 147 |
| 566 | 20231124 | 091000 | 71044850 | 30850 | 30850 | 30850 | 30800 | 526 |
| 567 | 20231124 | 090900 | 54818750 | 30850 | 30800 | 30850 | 30800 | 660 |
| 568 | 20231124 | 090800 | 34482750 | 30800 | 30800 | 30850 | 30800 | 244 |
| 569 | 20231124 | 090700 | 26966250 | 30800 | 30800 | 30800 | 30800 | 0 |
| 570 | 20231124 | 090600 | 26966250 | 30800 | 30800 | 30800 | 30800 | 154 |
| 571 | 20231124 | 090500 | 22223050 | 30800 | 30800 | 30800 | 30750 | 93 |
| 572 | 20231124 | 090400 | 19361500 | 30800 | 30800 | 30800 | 30800 | 42 |
| 573 | 20231124 | 090300 | 18067900 | 30800 | 30750 | 30800 | 30750 | 317 |
| 574 | 20231124 | 090200 | 8319700 | 30700 | 30700 | 30700 | 30700 | 11 |
| 575 | 20231124 | 090100 | 7982000 | 30700 | 30700 | 30700 | 30700 | 1 |
| 576 | 20231124 | 090000 | 7951300 | 30700 | 30700 | 30700 | 30700 | 259 |