33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 40964 |
| 3 | 20231115 | 191000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20231115 | 190900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20231115 | 190800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20231115 | 190700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20231115 | 190600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20231115 | 190500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20231115 | 190400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20231115 | 190300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20231115 | 190200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20231115 | 190100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20231115 | 190000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20231115 | 185900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20231115 | 185800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20231115 | 185700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20231115 | 185600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20231115 | 185500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20231115 | 185400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20231115 | 185300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20231115 | 185200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20231115 | 185100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20231115 | 185000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20231115 | 184900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20231115 | 184800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20231115 | 184700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20231115 | 184600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20231115 | 184500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20231115 | 184400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20231115 | 184300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20231115 | 184200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20231115 | 184100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 40964 |
| 33 | 20231115 | 184000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20231115 | 183900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20231115 | 183800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20231115 | 183700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20231115 | 183600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20231115 | 183500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20231115 | 183400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20231115 | 183300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20231115 | 183200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20231115 | 183100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20231115 | 183000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20231115 | 182900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20231115 | 182800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20231115 | 182700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20231115 | 182600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20231115 | 182500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20231115 | 182400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20231115 | 182300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20231115 | 182200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20231115 | 182100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20231115 | 182000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20231115 | 181900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20231115 | 181800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20231115 | 181700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20231115 | 181600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20231115 | 181500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20231115 | 181400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20231115 | 181300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20231115 | 181200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20231115 | 181100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 40964 |
| 63 | 20231115 | 181000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20231115 | 180900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20231115 | 180800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20231115 | 180700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20231115 | 180600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20231115 | 180500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20231115 | 180400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20231115 | 180300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20231115 | 180200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20231115 | 180100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20231115 | 180000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20231115 | 175900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20231115 | 175800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20231115 | 175700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20231115 | 175600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20231115 | 175500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20231115 | 175400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20231115 | 175300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20231115 | 175200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20231115 | 175100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20231115 | 175000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20231115 | 174900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20231115 | 174800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20231115 | 174700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20231115 | 174600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20231115 | 174500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20231115 | 174400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20231115 | 174300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20231115 | 174200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20231115 | 174100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 40964 |
| 93 | 20231115 | 174000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20231115 | 173900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20231115 | 173800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20231115 | 173700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20231115 | 173600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20231115 | 173500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20231115 | 173400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20231115 | 173300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20231115 | 173200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20231115 | 173100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20231115 | 173000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20231115 | 172900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20231115 | 172800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20231115 | 172700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20231115 | 172600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20231115 | 172500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20231115 | 172400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20231115 | 172300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20231115 | 172200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20231115 | 172100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20231115 | 172000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20231115 | 171900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20231115 | 171800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20231115 | 171700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20231115 | 171600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20231115 | 171500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20231115 | 171400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20231115 | 171300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20231115 | 171200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20231115 | 171100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 40964 |
| 123 | 20231115 | 171000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20231115 | 170900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20231115 | 170800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20231115 | 170700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20231115 | 170600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20231115 | 170500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20231115 | 170400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20231115 | 170300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20231115 | 170200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20231115 | 170100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20231115 | 170000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20231115 | 165900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20231115 | 165800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20231115 | 165700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20231115 | 165600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20231115 | 165500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20231115 | 165400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20231115 | 165300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20231115 | 165200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20231115 | 165100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20231115 | 165000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20231115 | 164900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20231115 | 164800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20231115 | 164700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20231115 | 164600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20231115 | 164500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20231115 | 164400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20231115 | 164300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20231115 | 164200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20231115 | 164100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 40964 |
| 153 | 20231115 | 164000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20231115 | 163900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20231115 | 163800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20231115 | 163700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20231115 | 163600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20231115 | 163500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20231115 | 163400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20231115 | 163300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20231115 | 163200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20231115 | 163100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20231115 | 163000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20231115 | 162900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20231115 | 162800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20231115 | 162700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20231115 | 162600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20231115 | 162500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20231115 | 162400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20231115 | 162300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20231115 | 162200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20231115 | 162100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20231115 | 162000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20231115 | 161900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20231115 | 161800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20231115 | 161700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20231115 | 161600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20231115 | 161500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20231115 | 161400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20231115 | 161300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20231115 | 161200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20231115 | 161100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 40964 |
| 183 | 20231115 | 161000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20231115 | 160900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20231115 | 160800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20231115 | 160700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20231115 | 160600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20231115 | 160500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20231115 | 160400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20231115 | 160300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20231115 | 160200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20231115 | 160100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20231115 | 160000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20231115 | 155900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20231115 | 155800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20231115 | 155700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20231115 | 155600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20231115 | 155500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20231115 | 155400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20231115 | 155300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20231115 | 155200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20231115 | 155100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20231115 | 155000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20231115 | 154900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20231115 | 154800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20231115 | 154700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20231115 | 154600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20231115 | 154500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20231115 | 154400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20231115 | 154300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20231115 | 154200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20231115 | 154100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 40964 |
| 213 | 20231115 | 154000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20231115 | 153900 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20231115 | 153800 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20231115 | 153700 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 217 | 20231115 | 153600 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20231115 | 153500 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20231115 | 153400 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 220 | 20231115 | 153300 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 221 | 20231115 | 153200 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 222 | 20231115 | 153100 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20231115 | 153000 | 24208403800 | 33050 | 33050 | 33050 | 33050 | 40964 |
| 224 | 20231115 | 152900 | 22854543600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20231115 | 152800 | 22854543600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20231115 | 152700 | 22854543600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20231115 | 152600 | 22854543600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20231115 | 152500 | 22854543600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 229 | 20231115 | 152400 | 22854543600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 230 | 20231115 | 152300 | 22854543600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 231 | 20231115 | 152200 | 22854543600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 232 | 20231115 | 152100 | 22854543600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 233 | 20231115 | 152000 | 22854543600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 234 | 20231115 | 151900 | 22854543600 | 33100 | 33000 | 33100 | 33000 | 3797 |
| 235 | 20231115 | 151800 | 22729140800 | 33100 | 33100 | 33100 | 33000 | 11020 |
| 236 | 20231115 | 151700 | 22365280650 | 33050 | 33100 | 33100 | 33050 | 5603 |
| 237 | 20231115 | 151600 | 22180053800 | 33100 | 33050 | 33100 | 33050 | 6172 |
| 238 | 20231115 | 151500 | 21975910000 | 33100 | 33050 | 33100 | 33050 | 1615 |
| 239 | 20231115 | 151400 | 21922522500 | 33050 | 33050 | 33100 | 33050 | 1743 |
| 240 | 20231115 | 151300 | 21864895150 | 33100 | 33100 | 33100 | 33050 | 1226 |
| 241 | 20231115 | 151200 | 21824372250 | 33050 | 33100 | 33100 | 33000 | 3801 |
| 242 | 20231115 | 151100 | 21698740350 | 33050 | 33100 | 33100 | 33000 | 6354 |
| 243 | 20231115 | 151000 | 21488738100 | 33100 | 33100 | 33100 | 33050 | 1472 |
| 244 | 20231115 | 150900 | 21440081050 | 33050 | 33050 | 33100 | 33050 | 2043 |
| 245 | 20231115 | 150800 | 21372557050 | 33050 | 33100 | 33100 | 33050 | 1345 |
| 246 | 20231115 | 150700 | 21328099950 | 33100 | 33050 | 33100 | 33050 | 1162 |
| 247 | 20231115 | 150600 | 21289692400 | 33050 | 33050 | 33100 | 33050 | 3177 |
| 248 | 20231115 | 150500 | 21184686850 | 33100 | 33050 | 33100 | 33050 | 3229 |
| 249 | 20231115 | 150400 | 21077892800 | 33100 | 33050 | 33100 | 33050 | 644 |
| 250 | 20231115 | 150300 | 21056606850 | 33100 | 33050 | 33100 | 33050 | 974 |
| 251 | 20231115 | 150200 | 21024413500 | 33050 | 33050 | 33100 | 33050 | 1575 |
| 252 | 20231115 | 150100 | 20972351450 | 33100 | 33050 | 33100 | 33050 | 641 |
| 253 | 20231115 | 150000 | 20951160650 | 33100 | 33050 | 33100 | 33050 | 1195 |
| 254 | 20231115 | 145900 | 20911662850 | 33050 | 33050 | 33100 | 33050 | 5878 |
| 255 | 20231115 | 145800 | 20717384950 | 33050 | 33050 | 33100 | 33050 | 1699 |
| 256 | 20231115 | 145700 | 20661226250 | 33100 | 33050 | 33100 | 33050 | 1234 |
| 257 | 20231115 | 145600 | 20620432150 | 33050 | 33050 | 33100 | 33050 | 942 |
| 258 | 20231115 | 145500 | 20589294350 | 33050 | 33050 | 33100 | 33050 | 1309 |
| 259 | 20231115 | 145400 | 20546027450 | 33050 | 33050 | 33100 | 33050 | 8089 |
| 260 | 20231115 | 145300 | 20278577850 | 33050 | 33100 | 33100 | 33050 | 1746 |
| 261 | 20231115 | 145200 | 20220857800 | 33050 | 33050 | 33100 | 33050 | 1528 |
| 262 | 20231115 | 145100 | 20170354650 | 33050 | 33050 | 33100 | 33050 | 1756 |
| 263 | 20231115 | 145000 | 20112313050 | 33050 | 33050 | 33100 | 33050 | 1417 |
| 264 | 20231115 | 144900 | 20065478150 | 33050 | 33050 | 33100 | 33050 | 1619 |
| 265 | 20231115 | 144800 | 20011964500 | 33050 | 33050 | 33100 | 33050 | 2073 |
| 266 | 20231115 | 144700 | 19943446350 | 33050 | 33050 | 33100 | 33050 | 1474 |
| 267 | 20231115 | 144600 | 19894720800 | 33050 | 33050 | 33100 | 33050 | 1754 |
| 268 | 20231115 | 144500 | 19836749650 | 33050 | 33050 | 33100 | 33050 | 1422 |
| 269 | 20231115 | 144400 | 19789750000 | 33050 | 33050 | 33100 | 33050 | 1287 |
| 270 | 20231115 | 144300 | 19747213250 | 33050 | 33050 | 33100 | 33050 | 1408 |
| 271 | 20231115 | 144200 | 19700678550 | 33050 | 33050 | 33100 | 33050 | 1047 |
| 272 | 20231115 | 144100 | 19666074950 | 33050 | 33100 | 33100 | 33050 | 1600 |
| 273 | 20231115 | 144000 | 19613191400 | 33050 | 33050 | 33050 | 33050 | 2277 |
| 274 | 20231115 | 143900 | 19537936550 | 33050 | 33100 | 33100 | 33050 | 1648 |
| 275 | 20231115 | 143800 | 19483458900 | 33050 | 33050 | 33100 | 33050 | 1394 |
| 276 | 20231115 | 143700 | 19437374700 | 33050 | 33050 | 33100 | 33050 | 2011 |
| 277 | 20231115 | 143600 | 19370895500 | 33050 | 33050 | 33100 | 33050 | 1948 |
| 278 | 20231115 | 143500 | 19306501850 | 33100 | 33050 | 33100 | 33050 | 1059 |
| 279 | 20231115 | 143400 | 19271484200 | 33050 | 33050 | 33100 | 33050 | 1576 |
| 280 | 20231115 | 143300 | 19219389200 | 33050 | 33050 | 33100 | 33050 | 959 |
| 281 | 20231115 | 143200 | 19187691350 | 33050 | 33050 | 33100 | 33050 | 2138 |
| 282 | 20231115 | 143100 | 19117010450 | 33100 | 33050 | 33100 | 33050 | 1426 |
| 283 | 20231115 | 143000 | 19069852050 | 33100 | 33050 | 33100 | 33050 | 4113 |
| 284 | 20231115 | 142900 | 18933820600 | 33050 | 33100 | 33100 | 33050 | 2009 |
| 285 | 20231115 | 142800 | 18867388850 | 33050 | 33050 | 33100 | 33050 | 1155 |
| 286 | 20231115 | 142700 | 18829205050 | 33050 | 33100 | 33100 | 33050 | 4510 |
| 287 | 20231115 | 142600 | 18680016850 | 33050 | 33100 | 33100 | 33000 | 5759 |
| 288 | 20231115 | 142500 | 18489701450 | 33050 | 33050 | 33100 | 33050 | 1440 |
| 289 | 20231115 | 142400 | 18442102350 | 33050 | 33050 | 33100 | 33050 | 1368 |
| 290 | 20231115 | 142300 | 18396885700 | 33050 | 33050 | 33100 | 33050 | 1669 |
| 291 | 20231115 | 142200 | 18341720850 | 33050 | 33050 | 33100 | 33050 | 1605 |
| 292 | 20231115 | 142100 | 18288665100 | 33050 | 33050 | 33100 | 33050 | 1108 |
| 293 | 20231115 | 142000 | 18252031150 | 33050 | 33050 | 33100 | 33050 | 2715 |
| 294 | 20231115 | 141900 | 18162243300 | 33050 | 33050 | 33100 | 33050 | 1590 |
| 295 | 20231115 | 141800 | 18109682350 | 33050 | 33100 | 33100 | 33050 | 1076 |
| 296 | 20231115 | 141700 | 18074120300 | 33050 | 33050 | 33100 | 33050 | 1346 |
| 297 | 20231115 | 141600 | 18029628000 | 33050 | 33050 | 33100 | 33050 | 1336 |
| 298 | 20231115 | 141500 | 17985473050 | 33050 | 33050 | 33100 | 33050 | 1330 |
| 299 | 20231115 | 141400 | 17941493350 | 33050 | 33050 | 33100 | 33050 | 773 |
| 300 | 20231115 | 141300 | 17915942800 | 33050 | 33050 | 33100 | 33050 | 1369 |
| 301 | 20231115 | 141200 | 17870693200 | 33050 | 33050 | 33100 | 33050 | 1022 |
| 302 | 20231115 | 141100 | 17836914250 | 33050 | 33050 | 33100 | 33050 | 741 |
| 303 | 20231115 | 141000 | 17812423950 | 33050 | 33050 | 33100 | 33050 | 1433 |
| 304 | 20231115 | 140900 | 17765041850 | 33050 | 33050 | 33100 | 33050 | 999 |
| 305 | 20231115 | 140800 | 17732024550 | 33050 | 33050 | 33100 | 33050 | 1243 |
| 306 | 20231115 | 140700 | 17690943150 | 33050 | 33050 | 33100 | 33050 | 785 |
| 307 | 20231115 | 140600 | 17664996750 | 33050 | 33100 | 33100 | 33050 | 1562 |
| 308 | 20231115 | 140500 | 17613362450 | 33050 | 33050 | 33100 | 33050 | 997 |
| 309 | 20231115 | 140400 | 17580403500 | 33100 | 33100 | 33100 | 33050 | 1154 |
| 310 | 20231115 | 140300 | 17542251250 | 33100 | 33050 | 33100 | 33050 | 989 |
| 311 | 20231115 | 140200 | 17509544250 | 33050 | 33050 | 33100 | 33050 | 1301 |
| 312 | 20231115 | 140100 | 17466540750 | 33050 | 33050 | 33100 | 33050 | 950 |
| 313 | 20231115 | 140000 | 17435143000 | 33050 | 33050 | 33100 | 33050 | 540 |
| 314 | 20231115 | 135900 | 17417295750 | 33050 | 33050 | 33100 | 33050 | 2713 |
| 315 | 20231115 | 135800 | 17327628700 | 33050 | 33050 | 33100 | 33000 | 4255 |
| 316 | 20231115 | 135700 | 17187002200 | 33050 | 33050 | 33100 | 33050 | 1071 |
| 317 | 20231115 | 135600 | 17151602800 | 33050 | 33050 | 33100 | 33000 | 3051 |
| 318 | 20231115 | 135500 | 17050799800 | 33050 | 33000 | 33050 | 33000 | 1719 |
| 319 | 20231115 | 135400 | 16994003050 | 33050 | 33050 | 33100 | 33000 | 3965 |
| 320 | 20231115 | 135300 | 16862962300 | 33050 | 33100 | 33100 | 33050 | 5015 |
| 321 | 20231115 | 135200 | 16697214150 | 33050 | 33050 | 33100 | 33050 | 2690 |
| 322 | 20231115 | 135100 | 16608309300 | 33100 | 33050 | 33100 | 33050 | 1192 |
| 323 | 20231115 | 135000 | 16568913450 | 33050 | 33050 | 33100 | 33050 | 1023 |
| 324 | 20231115 | 134900 | 16535103050 | 33050 | 33050 | 33100 | 33050 | 1548 |
| 325 | 20231115 | 134800 | 16483935200 | 33100 | 33050 | 33100 | 33050 | 1046 |
| 326 | 20231115 | 134700 | 16449360650 | 33050 | 33050 | 33100 | 33050 | 1398 |
| 327 | 20231115 | 134600 | 16403150750 | 33100 | 33050 | 33100 | 33050 | 1120 |
| 328 | 20231115 | 134500 | 16366126600 | 33050 | 33050 | 33100 | 33050 | 1456 |
| 329 | 20231115 | 134400 | 16317999100 | 33050 | 33100 | 33100 | 33050 | 873 |
| 330 | 20231115 | 134300 | 16289137200 | 33100 | 33050 | 33100 | 33050 | 1158 |
| 331 | 20231115 | 134200 | 16250858250 | 33050 | 33100 | 33100 | 33050 | 1205 |
| 332 | 20231115 | 134100 | 16211030700 | 33050 | 33100 | 33100 | 33050 | 1013 |
| 333 | 20231115 | 134000 | 16177550800 | 33050 | 33050 | 33100 | 33050 | 886 |
| 334 | 20231115 | 133900 | 16148267350 | 33100 | 33050 | 33100 | 33050 | 586 |
| 335 | 20231115 | 133800 | 16128896850 | 33100 | 33050 | 33100 | 33050 | 4024 |
| 336 | 20231115 | 133700 | 15995748150 | 33050 | 33050 | 33100 | 33050 | 935 |
| 337 | 20231115 | 133600 | 15964832800 | 33050 | 33050 | 33100 | 33050 | 856 |
| 338 | 20231115 | 133500 | 15936541750 | 33050 | 33050 | 33100 | 33050 | 543 |
| 339 | 20231115 | 133400 | 15918595300 | 33050 | 33050 | 33100 | 33050 | 2897 |
| 340 | 20231115 | 133300 | 15822849200 | 33050 | 33050 | 33100 | 33050 | 815 |
| 341 | 20231115 | 133200 | 15795910900 | 33050 | 33050 | 33100 | 33050 | 667 |
| 342 | 20231115 | 133100 | 15773861250 | 33050 | 33050 | 33100 | 33050 | 863 |
| 343 | 20231115 | 133000 | 15745335150 | 33050 | 33100 | 33100 | 33050 | 432 |
| 344 | 20231115 | 132900 | 15731054100 | 33050 | 33050 | 33100 | 33050 | 1091 |
| 345 | 20231115 | 132800 | 15694993750 | 33050 | 33050 | 33100 | 33050 | 7795 |
| 346 | 20231115 | 132700 | 15437357700 | 33100 | 33050 | 33100 | 33050 | 506 |
| 347 | 20231115 | 132600 | 15420630250 | 33100 | 33050 | 33100 | 33050 | 1137 |
| 348 | 20231115 | 132500 | 15383048000 | 33050 | 33050 | 33100 | 33050 | 364 |
| 349 | 20231115 | 132400 | 15371014100 | 33050 | 33050 | 33100 | 33050 | 1025 |
| 350 | 20231115 | 132300 | 15337123750 | 33100 | 33050 | 33100 | 33050 | 784 |
| 351 | 20231115 | 132200 | 15311199400 | 33050 | 33050 | 33100 | 33050 | 966 |
| 352 | 20231115 | 132100 | 15279260450 | 33050 | 33100 | 33100 | 33050 | 850 |
| 353 | 20231115 | 132000 | 15251158900 | 33050 | 33050 | 33100 | 33050 | 498 |
| 354 | 20231115 | 131900 | 15234694100 | 33050 | 33050 | 33100 | 33050 | 954 |
| 355 | 20231115 | 131800 | 15203164100 | 33050 | 33100 | 33100 | 33050 | 419 |
| 356 | 20231115 | 131700 | 15189309650 | 33050 | 33050 | 33100 | 33050 | 656 |
| 357 | 20231115 | 131600 | 15167623250 | 33050 | 33100 | 33100 | 33050 | 731 |
| 358 | 20231115 | 131500 | 15143461500 | 33100 | 33100 | 33100 | 33050 | 338 |
| 359 | 20231115 | 131400 | 15132285950 | 33100 | 33050 | 33100 | 33050 | 658 |
| 360 | 20231115 | 131300 | 15110536450 | 33000 | 33050 | 33050 | 33000 | 669 |
| 361 | 20231115 | 131200 | 15088436200 | 33050 | 33050 | 33100 | 33050 | 985 |
| 362 | 20231115 | 131100 | 15055879950 | 33050 | 33050 | 33050 | 33050 | 1733 |
| 363 | 20231115 | 131000 | 14998604300 | 33050 | 33050 | 33100 | 33050 | 705 |
| 364 | 20231115 | 130900 | 14975300800 | 33050 | 33100 | 33100 | 33050 | 1235 |
| 365 | 20231115 | 130800 | 14934473000 | 33000 | 33000 | 33100 | 33000 | 128 |
| 366 | 20231115 | 130700 | 14930244000 | 33000 | 33050 | 33100 | 33000 | 734 |
| 367 | 20231115 | 130600 | 14905997900 | 33050 | 33050 | 33100 | 33000 | 944 |
| 368 | 20231115 | 130500 | 14874811000 | 33050 | 33000 | 33100 | 33000 | 16623 |
| 369 | 20231115 | 130400 | 14325412200 | 33000 | 33000 | 33050 | 33000 | 1864 |
| 370 | 20231115 | 130300 | 14263850350 | 33000 | 33000 | 33050 | 33000 | 520 |
| 371 | 20231115 | 130200 | 14246690300 | 33000 | 33000 | 33050 | 33000 | 2461 |
| 372 | 20231115 | 130100 | 14165377300 | 33000 | 33000 | 33050 | 33000 | 1801 |
| 373 | 20231115 | 130000 | 14105943300 | 33000 | 33000 | 33050 | 33000 | 560 |
| 374 | 20231115 | 125900 | 14087462300 | 33000 | 33000 | 33050 | 33000 | 591 |
| 375 | 20231115 | 125800 | 14067958300 | 33000 | 33000 | 33000 | 33000 | 674 |
| 376 | 20231115 | 125700 | 14045716300 | 33000 | 33000 | 33000 | 33000 | 186 |
| 377 | 20231115 | 125600 | 14039578300 | 33000 | 33050 | 33050 | 33000 | 2408 |
| 378 | 20231115 | 125500 | 13960112500 | 33000 | 33000 | 33050 | 33000 | 391 |
| 379 | 20231115 | 125400 | 13947207900 | 33000 | 33000 | 33000 | 33000 | 475 |
| 380 | 20231115 | 125300 | 13931532900 | 33000 | 33000 | 33000 | 33000 | 1442 |
| 381 | 20231115 | 125200 | 13883946900 | 33000 | 33050 | 33050 | 33000 | 801 |
| 382 | 20231115 | 125100 | 13857513850 | 33050 | 33000 | 33050 | 33000 | 935 |
| 383 | 20231115 | 125000 | 13826643800 | 33000 | 33000 | 33050 | 33000 | 627 |
| 384 | 20231115 | 124900 | 13805952300 | 33000 | 33000 | 33050 | 33000 | 12426 |
| 385 | 20231115 | 124800 | 13395887850 | 33000 | 33000 | 33050 | 33000 | 669 |
| 386 | 20231115 | 124700 | 13373803900 | 33000 | 33000 | 33050 | 33000 | 226 |
| 387 | 20231115 | 124600 | 13366344350 | 33000 | 33000 | 33050 | 33000 | 849 |
| 388 | 20231115 | 124500 | 13338323050 | 33000 | 33000 | 33050 | 33000 | 422 |
| 389 | 20231115 | 124400 | 13324393550 | 33000 | 33050 | 33050 | 33000 | 663 |
| 390 | 20231115 | 124300 | 13302507000 | 33050 | 33000 | 33050 | 33000 | 593 |
| 391 | 20231115 | 124200 | 13282927150 | 33000 | 33050 | 33050 | 33000 | 1063 |
| 392 | 20231115 | 124100 | 13247838750 | 33000 | 33000 | 33050 | 33000 | 482 |
| 393 | 20231115 | 124000 | 13231926950 | 33050 | 33000 | 33050 | 33000 | 438 |
| 394 | 20231115 | 123900 | 13217466700 | 33000 | 33000 | 33050 | 33000 | 812 |
| 395 | 20231115 | 123800 | 13190668900 | 33000 | 33000 | 33050 | 33000 | 1465 |
| 396 | 20231115 | 123700 | 13142322450 | 33000 | 33050 | 33050 | 33000 | 879 |
| 397 | 20231115 | 123600 | 13113306600 | 33050 | 33000 | 33050 | 33000 | 700 |
| 398 | 20231115 | 123500 | 13090195850 | 33000 | 33000 | 33050 | 33000 | 677 |
| 399 | 20231115 | 123400 | 13067840350 | 33000 | 33000 | 33050 | 33000 | 542 |
| 400 | 20231115 | 123300 | 13049943300 | 33000 | 33050 | 33050 | 33000 | 273 |
| 401 | 20231115 | 123200 | 13040927000 | 33000 | 33000 | 33050 | 33000 | 755 |
| 402 | 20231115 | 123100 | 13016010050 | 33000 | 33000 | 33050 | 33000 | 278 |
| 403 | 20231115 | 123000 | 13006833800 | 33000 | 33000 | 33050 | 33000 | 405 |
| 404 | 20231115 | 122900 | 12993465550 | 33000 | 33050 | 33050 | 33000 | 1381 |
| 405 | 20231115 | 122800 | 12947885150 | 33050 | 33000 | 33050 | 33000 | 611 |
| 406 | 20231115 | 122700 | 12927713400 | 33050 | 33000 | 33050 | 33000 | 263 |
| 407 | 20231115 | 122600 | 12919029500 | 33000 | 33000 | 33000 | 33000 | 422 |
| 408 | 20231115 | 122500 | 12905103500 | 33000 | 33000 | 33000 | 33000 | 451 |
| 409 | 20231115 | 122400 | 12890220500 | 33000 | 33000 | 33050 | 33000 | 86 |
| 410 | 20231115 | 122300 | 12887382350 | 33000 | 33000 | 33050 | 33000 | 3389 |
| 411 | 20231115 | 122200 | 12775541850 | 33000 | 33000 | 33000 | 33000 | 585 |
| 412 | 20231115 | 122100 | 12756236850 | 33000 | 33000 | 33050 | 33000 | 1084 |
| 413 | 20231115 | 122000 | 12720464650 | 33000 | 33000 | 33000 | 33000 | 569 |
| 414 | 20231115 | 121900 | 12701687650 | 33000 | 33000 | 33050 | 33000 | 771 |
| 415 | 20231115 | 121800 | 12676244400 | 33000 | 33000 | 33050 | 33000 | 900 |
| 416 | 20231115 | 121700 | 12646542250 | 33000 | 33000 | 33050 | 33000 | 370 |
| 417 | 20231115 | 121600 | 12634332000 | 33000 | 33000 | 33050 | 33000 | 938 |
| 418 | 20231115 | 121500 | 12603377750 | 33000 | 33000 | 33050 | 33000 | 563 |
| 419 | 20231115 | 121400 | 12584796450 | 33000 | 33000 | 33050 | 33000 | 1261 |
| 420 | 20231115 | 121300 | 12543181850 | 33000 | 33050 | 33050 | 33000 | 825 |
| 421 | 20231115 | 121200 | 12515947300 | 33000 | 33000 | 33050 | 33000 | 1264 |
| 422 | 20231115 | 121100 | 12474219850 | 33050 | 33000 | 33050 | 33000 | 786 |
| 423 | 20231115 | 121000 | 12448266300 | 33050 | 33050 | 33050 | 33000 | 366 |
| 424 | 20231115 | 120900 | 12436176950 | 33000 | 33000 | 33050 | 33000 | 1480 |
| 425 | 20231115 | 120800 | 12387326100 | 33000 | 33050 | 33050 | 33000 | 325 |
| 426 | 20231115 | 120700 | 12376590200 | 33000 | 33050 | 33050 | 33000 | 196 |
| 427 | 20231115 | 120600 | 12370118400 | 33000 | 33000 | 33050 | 33000 | 652 |
| 428 | 20231115 | 120500 | 12348602350 | 33050 | 33000 | 33050 | 33000 | 315 |
| 429 | 20231115 | 120400 | 12338199900 | 33050 | 33000 | 33050 | 33000 | 559 |
| 430 | 20231115 | 120300 | 12319747850 | 33000 | 33050 | 33050 | 33000 | 361 |
| 431 | 20231115 | 120200 | 12307817700 | 33000 | 33000 | 33000 | 33000 | 603 |
| 432 | 20231115 | 120100 | 12287918700 | 33000 | 33000 | 33050 | 33000 | 437 |
| 433 | 20231115 | 120000 | 12273497650 | 33000 | 33000 | 33000 | 32950 | 1021 |
| 434 | 20231115 | 115900 | 12239816950 | 33000 | 33000 | 33050 | 33000 | 8203 |
| 435 | 20231115 | 115800 | 11969115800 | 33050 | 33050 | 33050 | 33000 | 375 |
| 436 | 20231115 | 115700 | 11956738850 | 33000 | 33000 | 33050 | 33000 | 780 |
| 437 | 20231115 | 115600 | 11930995250 | 33050 | 33000 | 33050 | 33000 | 575 |
| 438 | 20231115 | 115500 | 11912013800 | 33000 | 33000 | 33050 | 33000 | 444 |
| 439 | 20231115 | 115400 | 11897361700 | 33000 | 33050 | 33050 | 33000 | 2289 |
| 440 | 20231115 | 115300 | 11821818450 | 33050 | 33050 | 33050 | 33000 | 877 |
| 441 | 20231115 | 115200 | 11792868650 | 33000 | 33000 | 33050 | 33000 | 887 |
| 442 | 20231115 | 115100 | 11763593950 | 33050 | 33000 | 33050 | 33000 | 382 |
| 443 | 20231115 | 115000 | 11750980550 | 33000 | 33050 | 33050 | 33000 | 579 |
| 444 | 20231115 | 114900 | 11731867100 | 33000 | 33050 | 33050 | 33000 | 548 |
| 445 | 20231115 | 114800 | 11713775850 | 33000 | 33000 | 33050 | 33000 | 412 |
| 446 | 20231115 | 114700 | 11700177850 | 33000 | 33000 | 33050 | 33000 | 330 |
| 447 | 20231115 | 114600 | 11689285950 | 33050 | 33000 | 33050 | 33000 | 955 |
| 448 | 20231115 | 114500 | 11657760700 | 33050 | 33000 | 33050 | 33000 | 522 |
| 449 | 20231115 | 114400 | 11640524300 | 33000 | 33050 | 33050 | 33000 | 488 |
| 450 | 20231115 | 114300 | 11624408150 | 33050 | 33000 | 33050 | 33000 | 420 |
| 451 | 20231115 | 114200 | 11610542900 | 33000 | 33000 | 33050 | 33000 | 758 |
| 452 | 20231115 | 114100 | 11585528450 | 33000 | 33000 | 33050 | 33000 | 641 |
| 453 | 20231115 | 114000 | 11564365500 | 33000 | 33000 | 33050 | 33000 | 607 |
| 454 | 20231115 | 113900 | 11544330400 | 33050 | 33050 | 33050 | 33000 | 579 |
| 455 | 20231115 | 113800 | 11525216250 | 33050 | 33050 | 33050 | 33000 | 513 |
| 456 | 20231115 | 113700 | 11508278250 | 33000 | 33000 | 33050 | 33000 | 1035 |
| 457 | 20231115 | 113600 | 11474082700 | 33000 | 33050 | 33050 | 33000 | 3838 |
| 458 | 20231115 | 113500 | 11347258100 | 33050 | 33000 | 33100 | 33000 | 6784 |
| 459 | 20231115 | 113400 | 11123022000 | 33000 | 33000 | 33050 | 33000 | 575 |
| 460 | 20231115 | 113300 | 11104045400 | 33000 | 33000 | 33050 | 33000 | 595 |
| 461 | 20231115 | 113200 | 11084403450 | 33000 | 33000 | 33050 | 33000 | 716 |
| 462 | 20231115 | 113100 | 11060770400 | 33000 | 33000 | 33050 | 33000 | 594 |
| 463 | 20231115 | 113000 | 11041162750 | 33000 | 33050 | 33050 | 33000 | 426 |
| 464 | 20231115 | 112900 | 11027102800 | 33000 | 33050 | 33050 | 33000 | 1468 |
| 465 | 20231115 | 112800 | 10978638800 | 33000 | 33050 | 33050 | 33000 | 1472 |
| 466 | 20231115 | 112700 | 10930055400 | 33000 | 33000 | 33050 | 33000 | 532 |
| 467 | 20231115 | 112600 | 10912496200 | 33000 | 33000 | 33050 | 33000 | 730 |
| 468 | 20231115 | 112500 | 10888399300 | 33000 | 33000 | 33050 | 33000 | 483 |
| 469 | 20231115 | 112400 | 10872459050 | 33000 | 33000 | 33050 | 33000 | 1707 |
| 470 | 20231115 | 112300 | 10816120200 | 33000 | 33000 | 33000 | 33000 | 358 |
| 471 | 20231115 | 112200 | 10804306200 | 33000 | 33050 | 33050 | 33000 | 868 |
| 472 | 20231115 | 112100 | 10775657650 | 33000 | 33000 | 33050 | 33000 | 459 |
| 473 | 20231115 | 112000 | 10760499100 | 33000 | 33000 | 33050 | 33000 | 355 |
| 474 | 20231115 | 111900 | 10748771950 | 33000 | 33000 | 33050 | 33000 | 1065 |
| 475 | 20231115 | 111800 | 10713617450 | 33000 | 33000 | 33050 | 33000 | 492 |
| 476 | 20231115 | 111700 | 10697371500 | 33000 | 33050 | 33050 | 33000 | 660 |
| 477 | 20231115 | 111600 | 10675585350 | 33000 | 33050 | 33050 | 33000 | 695 |
| 478 | 20231115 | 111500 | 10652644600 | 33000 | 33000 | 33000 | 33000 | 391 |
| 479 | 20231115 | 111400 | 10639741600 | 33000 | 33000 | 33050 | 33000 | 611 |
| 480 | 20231115 | 111300 | 10619564350 | 33000 | 33000 | 33000 | 33000 | 479 |
| 481 | 20231115 | 111200 | 10603757350 | 33000 | 33000 | 33000 | 33000 | 916 |
| 482 | 20231115 | 111100 | 10573529350 | 33000 | 33000 | 33050 | 33000 | 448 |
| 483 | 20231115 | 111000 | 10558737650 | 33000 | 33000 | 33050 | 33000 | 1777 |
| 484 | 20231115 | 110900 | 10500038600 | 33000 | 33000 | 33050 | 33000 | 559 |
| 485 | 20231115 | 110800 | 10481584250 | 33000 | 33000 | 33050 | 33000 | 681 |
| 486 | 20231115 | 110700 | 10459109650 | 33000 | 33050 | 33050 | 33000 | 321 |
| 487 | 20231115 | 110600 | 10448512200 | 33050 | 33050 | 33050 | 33000 | 1448 |
| 488 | 20231115 | 110500 | 10400693900 | 33000 | 33000 | 33050 | 33000 | 625 |
| 489 | 20231115 | 110400 | 10380062700 | 33000 | 33000 | 33000 | 33000 | 206 |
| 490 | 20231115 | 110300 | 10373264700 | 33000 | 33000 | 33050 | 33000 | 639 |
| 491 | 20231115 | 110200 | 10352170200 | 33000 | 33000 | 33050 | 33000 | 357 |
| 492 | 20231115 | 110100 | 10340389000 | 33000 | 33000 | 33050 | 33000 | 912 |
| 493 | 20231115 | 110000 | 10310278700 | 33000 | 33050 | 33050 | 33000 | 1752 |
| 494 | 20231115 | 105900 | 10252457400 | 33050 | 33000 | 33050 | 33000 | 347 |
| 495 | 20231115 | 105800 | 10241005800 | 33000 | 32950 | 33050 | 32950 | 3064 |
| 496 | 20231115 | 105700 | 10139911250 | 32950 | 33000 | 33000 | 32950 | 370 |
| 497 | 20231115 | 105600 | 10127709750 | 32950 | 32950 | 32950 | 32900 | 1246 |
| 498 | 20231115 | 105500 | 10086685700 | 32900 | 32950 | 32950 | 32900 | 11038 |
| 499 | 20231115 | 105400 | 9723106600 | 33000 | 33000 | 33000 | 32950 | 1606 |
| 500 | 20231115 | 105300 | 9670186750 | 32950 | 32950 | 33000 | 32950 | 394 |
| 501 | 20231115 | 105200 | 9657203900 | 33000 | 32950 | 33000 | 32950 | 2196 |
| 502 | 20231115 | 105100 | 9584833600 | 32950 | 32950 | 33000 | 32950 | 528 |
| 503 | 20231115 | 105000 | 9567428800 | 32950 | 33000 | 33000 | 32950 | 350 |
| 504 | 20231115 | 104900 | 9555885350 | 33000 | 32950 | 33000 | 32950 | 1110 |
| 505 | 20231115 | 104800 | 9519298000 | 33000 | 32950 | 33000 | 32950 | 191 |
| 506 | 20231115 | 104700 | 9512998650 | 32950 | 32950 | 33000 | 32950 | 583 |
| 507 | 20231115 | 104600 | 9493783150 | 32950 | 33000 | 33000 | 32950 | 718 |
| 508 | 20231115 | 104500 | 9470113550 | 33000 | 32950 | 33000 | 32950 | 3445 |
| 509 | 20231115 | 104400 | 9356460250 | 32950 | 32950 | 33000 | 32950 | 711 |
| 510 | 20231115 | 104300 | 9333032250 | 32950 | 33000 | 33000 | 32950 | 255 |
| 511 | 20231115 | 104200 | 9324627000 | 33000 | 32950 | 33000 | 32950 | 1844 |
| 512 | 20231115 | 104100 | 9263862150 | 32950 | 32950 | 33000 | 32950 | 353 |
| 513 | 20231115 | 104000 | 9252218300 | 33000 | 33000 | 33000 | 32950 | 525 |
| 514 | 20231115 | 103900 | 9234912100 | 32950 | 32950 | 33000 | 32950 | 505 |
| 515 | 20231115 | 103800 | 9218269450 | 32950 | 33000 | 33000 | 32950 | 2076 |
| 516 | 20231115 | 103700 | 9149764700 | 32950 | 33000 | 33000 | 32950 | 874 |
| 517 | 20231115 | 103600 | 9120965150 | 32950 | 33000 | 33000 | 32950 | 620 |
| 518 | 20231115 | 103500 | 9100518300 | 33000 | 32950 | 33000 | 32900 | 3336 |
| 519 | 20231115 | 103400 | 8990619350 | 32900 | 32950 | 33000 | 32900 | 4766 |
| 520 | 20231115 | 103300 | 8833630300 | 32950 | 32950 | 33000 | 32950 | 954 |
| 521 | 20231115 | 103200 | 8802193350 | 32950 | 33000 | 33000 | 32950 | 1642 |
| 522 | 20231115 | 103100 | 8748079950 | 32950 | 32950 | 33000 | 32950 | 128 |
| 523 | 20231115 | 103000 | 8743861200 | 32950 | 32950 | 33000 | 32950 | 621 |
| 524 | 20231115 | 102900 | 8723398700 | 32950 | 33000 | 33000 | 32950 | 3879 |
| 525 | 20231115 | 102800 | 8595441150 | 33000 | 33050 | 33050 | 33000 | 1243 |
| 526 | 20231115 | 102700 | 8554418750 | 33000 | 33050 | 33050 | 33000 | 312 |
| 527 | 20231115 | 102600 | 8544117250 | 33050 | 33050 | 33050 | 33000 | 699 |
| 528 | 20231115 | 102500 | 8521037100 | 33000 | 33050 | 33050 | 33000 | 1606 |
| 529 | 20231115 | 102400 | 8467985900 | 33000 | 33000 | 33050 | 33000 | 1467 |
| 530 | 20231115 | 102300 | 8419516650 | 33000 | 33000 | 33050 | 32950 | 10238 |
| 531 | 20231115 | 102200 | 8081723150 | 33050 | 33050 | 33050 | 33000 | 489 |
| 532 | 20231115 | 102100 | 8065578650 | 33000 | 33000 | 33050 | 33000 | 1535 |
| 533 | 20231115 | 102000 | 8014917700 | 33000 | 33000 | 33000 | 32950 | 3523 |
| 534 | 20231115 | 101900 | 7898688250 | 33000 | 33000 | 33000 | 32950 | 1087 |
| 535 | 20231115 | 101800 | 7862842250 | 32950 | 33000 | 33000 | 32950 | 1231 |
| 536 | 20231115 | 101700 | 7822232750 | 33000 | 33000 | 33000 | 32950 | 851 |
| 537 | 20231115 | 101600 | 7794160700 | 33000 | 33000 | 33000 | 32950 | 2480 |
| 538 | 20231115 | 101500 | 7712353800 | 32950 | 33000 | 33000 | 32950 | 2807 |
| 539 | 20231115 | 101400 | 7619746000 | 33000 | 32950 | 33000 | 32950 | 2304 |
| 540 | 20231115 | 101300 | 7543755000 | 32950 | 32950 | 32950 | 32950 | 487 |
| 541 | 20231115 | 101200 | 7527708350 | 32950 | 32950 | 32950 | 32950 | 527 |
| 542 | 20231115 | 101100 | 7510343700 | 32950 | 32950 | 33000 | 32950 | 778 |
| 543 | 20231115 | 101000 | 7484699950 | 32950 | 33000 | 33000 | 32950 | 1224 |
| 544 | 20231115 | 100900 | 7444356850 | 32950 | 32950 | 32950 | 32950 | 2587 |
| 545 | 20231115 | 100800 | 7359115200 | 32950 | 32950 | 33000 | 32950 | 571 |
| 546 | 20231115 | 100700 | 7340300650 | 32950 | 33000 | 33000 | 32950 | 1252 |
| 547 | 20231115 | 100600 | 7299036300 | 33000 | 32950 | 33000 | 32950 | 660 |
| 548 | 20231115 | 100500 | 7277286900 | 32950 | 32950 | 33000 | 32950 | 1210 |
| 549 | 20231115 | 100400 | 7237389200 | 32950 | 32950 | 33000 | 32950 | 2466 |
| 550 | 20231115 | 100300 | 7156098400 | 32950 | 33000 | 33050 | 32950 | 4048 |
| 551 | 20231115 | 100200 | 7022574350 | 33000 | 33050 | 33050 | 33000 | 8091 |
| 552 | 20231115 | 100100 | 6755564650 | 33050 | 33050 | 33050 | 33000 | 198 |
| 553 | 20231115 | 100000 | 6749023550 | 33000 | 33050 | 33050 | 33000 | 338 |
| 554 | 20231115 | 095900 | 6737868150 | 33050 | 33000 | 33050 | 33000 | 407 |
| 555 | 20231115 | 095800 | 6724436400 | 33000 | 32950 | 33000 | 32950 | 3229 |
| 556 | 20231115 | 095700 | 6617882300 | 32950 | 32950 | 33000 | 32950 | 795 |
| 557 | 20231115 | 095600 | 6591680800 | 32950 | 33000 | 33050 | 32950 | 8358 |
| 558 | 20231115 | 095500 | 6315961650 | 33050 | 32950 | 33050 | 32950 | 4674 |
| 559 | 20231115 | 095400 | 6161717350 | 32950 | 33000 | 33050 | 32950 | 4331 |
| 560 | 20231115 | 095300 | 6018822500 | 33000 | 33000 | 33050 | 33000 | 1000 |
| 561 | 20231115 | 095200 | 5985812900 | 33000 | 33050 | 33050 | 33000 | 1165 |
| 562 | 20231115 | 095100 | 5947346600 | 33050 | 33000 | 33050 | 33000 | 306 |
| 563 | 20231115 | 095000 | 5937237900 | 33050 | 33050 | 33050 | 33000 | 733 |
| 564 | 20231115 | 094900 | 5913036300 | 33050 | 33050 | 33050 | 33000 | 558 |
| 565 | 20231115 | 094800 | 5894611700 | 33050 | 33000 | 33050 | 33000 | 950 |
| 566 | 20231115 | 094700 | 5863234050 | 33050 | 33050 | 33100 | 33000 | 2950 |
| 567 | 20231115 | 094600 | 5765745550 | 33050 | 33000 | 33050 | 32950 | 4532 |
| 568 | 20231115 | 094500 | 5616021100 | 33000 | 33050 | 33050 | 33000 | 1367 |
| 569 | 20231115 | 094400 | 5570857750 | 33000 | 33000 | 33050 | 33000 | 296 |
| 570 | 20231115 | 094300 | 5561079200 | 33000 | 33050 | 33100 | 33000 | 2692 |
| 571 | 20231115 | 094200 | 5472115400 | 33100 | 33100 | 33100 | 33050 | 599 |
| 572 | 20231115 | 094100 | 5452297700 | 33050 | 33050 | 33100 | 33050 | 592 |
| 573 | 20231115 | 094000 | 5432728000 | 33100 | 33050 | 33100 | 32950 | 5369 |
| 574 | 20231115 | 093900 | 5255283000 | 33050 | 33000 | 33050 | 33000 | 583 |
| 575 | 20231115 | 093800 | 5236039400 | 33050 | 33050 | 33050 | 33000 | 386 |
| 576 | 20231115 | 093700 | 5223288850 | 33050 | 33000 | 33050 | 33000 | 115 |
| 577 | 20231115 | 093600 | 5219489500 | 33050 | 33100 | 33100 | 32950 | 1018 |
| 578 | 20231115 | 093500 | 5185861800 | 33100 | 32950 | 33100 | 32950 | 15822 |
| 579 | 20231115 | 093400 | 4663477150 | 32950 | 33000 | 33000 | 32950 | 543 |
| 580 | 20231115 | 093300 | 4645580250 | 33000 | 33000 | 33000 | 32950 | 677 |
| 581 | 20231115 | 093200 | 4623260950 | 32950 | 32950 | 33000 | 32950 | 729 |
| 582 | 20231115 | 093100 | 4599231400 | 32950 | 32950 | 33000 | 32950 | 615 |
| 583 | 20231115 | 093000 | 4578961700 | 32950 | 32900 | 33000 | 32900 | 2494 |
| 584 | 20231115 | 092900 | 4496697800 | 32900 | 33000 | 33000 | 32900 | 2208 |
| 585 | 20231115 | 092800 | 4423922200 | 33000 | 32950 | 33000 | 32950 | 1360 |
| 586 | 20231115 | 092700 | 4379095450 | 32950 | 32950 | 32950 | 32900 | 1567 |
| 587 | 20231115 | 092600 | 4327473700 | 32950 | 32950 | 33000 | 32950 | 1093 |
| 588 | 20231115 | 092500 | 4291458850 | 32950 | 32900 | 32950 | 32900 | 143 |
| 589 | 20231115 | 092400 | 4286750300 | 32900 | 32950 | 32950 | 32850 | 6675 |
| 590 | 20231115 | 092300 | 4066954950 | 32850 | 32900 | 33000 | 32850 | 6193 |
| 591 | 20231115 | 092200 | 3863115550 | 32900 | 32900 | 32950 | 32850 | 5485 |
| 592 | 20231115 | 092100 | 3682619550 | 32900 | 32850 | 32950 | 32850 | 1480 |
| 593 | 20231115 | 092000 | 3633916750 | 32850 | 32900 | 32950 | 32850 | 2192 |
| 594 | 20231115 | 091900 | 3561814250 | 32900 | 32900 | 32900 | 32850 | 3590 |
| 595 | 20231115 | 091800 | 3443766950 | 32900 | 32850 | 32950 | 32850 | 12692 |
| 596 | 20231115 | 091700 | 3026061950 | 32850 | 32850 | 32900 | 32850 | 270 |
| 597 | 20231115 | 091600 | 3017180500 | 32850 | 32850 | 32900 | 32850 | 577 |
| 598 | 20231115 | 091500 | 2998216350 | 32850 | 32900 | 32900 | 32850 | 984 |
| 599 | 20231115 | 091400 | 2965876150 | 32850 | 32900 | 32900 | 32850 | 910 |
| 600 | 20231115 | 091300 | 2935943350 | 32900 | 32900 | 32950 | 32850 | 5943 |
| 601 | 20231115 | 091200 | 2740362500 | 32900 | 33000 | 33000 | 32850 | 5861 |
| 602 | 20231115 | 091100 | 2547445250 | 32950 | 33000 | 33050 | 32900 | 2361 |
| 603 | 20231115 | 091000 | 2469626150 | 32900 | 33050 | 33050 | 32900 | 1411 |
| 604 | 20231115 | 090900 | 2423098450 | 32900 | 33000 | 33050 | 32900 | 5183 |
| 605 | 20231115 | 090800 | 2251843800 | 33000 | 32950 | 33000 | 32900 | 6573 |
| 606 | 20231115 | 090700 | 2035162000 | 32950 | 33000 | 33000 | 32800 | 14341 |
| 607 | 20231115 | 090600 | 1563414000 | 33100 | 33100 | 33100 | 33000 | 2592 |
| 608 | 20231115 | 090500 | 1477748600 | 33050 | 33100 | 33100 | 32950 | 2469 |
| 609 | 20231115 | 090400 | 1396069850 | 32950 | 33100 | 33150 | 32950 | 7617 |
| 610 | 20231115 | 090300 | 1144410900 | 33050 | 33050 | 33150 | 33050 | 7070 |
| 611 | 20231115 | 090200 | 910415350 | 33100 | 33050 | 33100 | 32950 | 1944 |
| 612 | 20231115 | 090100 | 846160300 | 33000 | 33050 | 33050 | 32950 | 3526 |
| 613 | 20231115 | 090000 | 729696900 | 33000 | 33150 | 33150 | 32950 | 22035 |