33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 11042 |
| 3 | 20231124 | 191300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20231124 | 191200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20231124 | 191100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20231124 | 191000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20231124 | 190900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20231124 | 190800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20231124 | 190700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20231124 | 190600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20231124 | 190500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20231124 | 190400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20231124 | 190300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20231124 | 190200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20231124 | 190100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20231124 | 190000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20231124 | 185900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20231124 | 185800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20231124 | 185700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20231124 | 185600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20231124 | 185500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20231124 | 185400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20231124 | 185300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20231124 | 185200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20231124 | 185100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20231124 | 185000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20231124 | 184900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20231124 | 184800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20231124 | 184700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20231124 | 184600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20231124 | 184500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20231124 | 184400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 11042 |
| 33 | 20231124 | 184300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20231124 | 184200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20231124 | 184100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20231124 | 184000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20231124 | 183900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20231124 | 183800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20231124 | 183700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20231124 | 183600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20231124 | 183500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20231124 | 183400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20231124 | 183300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20231124 | 183200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20231124 | 183100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20231124 | 183000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20231124 | 182900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20231124 | 182800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20231124 | 182700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20231124 | 182600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20231124 | 182500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20231124 | 182400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20231124 | 182300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20231124 | 182200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20231124 | 182100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20231124 | 182000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20231124 | 181900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20231124 | 181800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20231124 | 181700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20231124 | 181600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20231124 | 181500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20231124 | 181400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 11042 |
| 63 | 20231124 | 181300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20231124 | 181200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20231124 | 181100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20231124 | 181000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20231124 | 180900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20231124 | 180800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20231124 | 180700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20231124 | 180600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20231124 | 180500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20231124 | 180400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20231124 | 180300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20231124 | 180200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20231124 | 180100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20231124 | 180000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20231124 | 175900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20231124 | 175800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20231124 | 175700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20231124 | 175600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20231124 | 175500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20231124 | 175400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20231124 | 175300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20231124 | 175200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20231124 | 175100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20231124 | 175000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20231124 | 174900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20231124 | 174800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20231124 | 174700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20231124 | 174600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20231124 | 174500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20231124 | 174400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 11042 |
| 93 | 20231124 | 174300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20231124 | 174200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20231124 | 174100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20231124 | 174000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20231124 | 173900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20231124 | 173800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20231124 | 173700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20231124 | 173600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20231124 | 173500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20231124 | 173400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20231124 | 173300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20231124 | 173200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20231124 | 173100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20231124 | 173000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20231124 | 172900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20231124 | 172800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20231124 | 172700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20231124 | 172600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20231124 | 172500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20231124 | 172400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20231124 | 172300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20231124 | 172200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20231124 | 172100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20231124 | 172000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20231124 | 171900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20231124 | 171800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20231124 | 171700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20231124 | 171600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20231124 | 171500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20231124 | 171400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 11042 |
| 123 | 20231124 | 171300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20231124 | 171200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20231124 | 171100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20231124 | 171000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20231124 | 170900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20231124 | 170800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20231124 | 170700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20231124 | 170600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20231124 | 170500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20231124 | 170400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20231124 | 170300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20231124 | 170200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20231124 | 170100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20231124 | 170000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20231124 | 165900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20231124 | 165800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20231124 | 165700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20231124 | 165600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20231124 | 165500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20231124 | 165400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20231124 | 165300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20231124 | 165200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20231124 | 165100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20231124 | 165000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20231124 | 164900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20231124 | 164800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20231124 | 164700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20231124 | 164600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20231124 | 164500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20231124 | 164400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 11042 |
| 153 | 20231124 | 164300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20231124 | 164200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20231124 | 164100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20231124 | 164000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20231124 | 163900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20231124 | 163800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20231124 | 163700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20231124 | 163600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20231124 | 163500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20231124 | 163400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20231124 | 163300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20231124 | 163200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20231124 | 163100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20231124 | 163000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20231124 | 162900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20231124 | 162800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20231124 | 162700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20231124 | 162600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20231124 | 162500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20231124 | 162400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20231124 | 162300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20231124 | 162200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20231124 | 162100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20231124 | 162000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20231124 | 161900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20231124 | 161800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20231124 | 161700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20231124 | 161600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20231124 | 161500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20231124 | 161400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 11042 |
| 183 | 20231124 | 161300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20231124 | 161200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20231124 | 161100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20231124 | 161000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20231124 | 160900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20231124 | 160800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20231124 | 160700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20231124 | 160600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20231124 | 160500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20231124 | 160400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20231124 | 160300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20231124 | 160200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20231124 | 160100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20231124 | 160000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20231124 | 155900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20231124 | 155800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20231124 | 155700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20231124 | 155600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20231124 | 155500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20231124 | 155400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20231124 | 155300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20231124 | 155200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20231124 | 155100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20231124 | 155000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20231124 | 154900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20231124 | 154800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20231124 | 154700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20231124 | 154600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20231124 | 154500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20231124 | 154400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 11042 |
| 213 | 20231124 | 154300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20231124 | 154200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20231124 | 154100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20231124 | 154000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20231124 | 153900 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20231124 | 153800 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20231124 | 153700 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20231124 | 153600 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20231124 | 153500 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20231124 | 153400 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20231124 | 153300 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20231124 | 153200 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20231124 | 153100 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20231124 | 153000 | 17342043050 | 22700 | 22700 | 22700 | 22700 | 11042 |
| 227 | 20231124 | 152900 | 17091389650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20231124 | 152800 | 17091389650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20231124 | 152700 | 17091389650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20231124 | 152600 | 17091389650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20231124 | 152500 | 17091389650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20231124 | 152400 | 17091389650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20231124 | 152300 | 17091389650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20231124 | 152200 | 17091389650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20231124 | 152100 | 17091389650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20231124 | 152000 | 17091389650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20231124 | 151900 | 17091389650 | 22700 | 22600 | 22700 | 22600 | 3243 |
| 238 | 20231124 | 151800 | 17017936600 | 22650 | 22650 | 22650 | 22600 | 1986 |
| 239 | 20231124 | 151700 | 16973052050 | 22600 | 22600 | 22600 | 22600 | 369 |
| 240 | 20231124 | 151600 | 16964712650 | 22650 | 22600 | 22650 | 22600 | 1369 |
| 241 | 20231124 | 151500 | 16933771750 | 22600 | 22600 | 22650 | 22600 | 804 |
| 242 | 20231124 | 151400 | 16915596100 | 22650 | 22650 | 22650 | 22600 | 418 |
| 243 | 20231124 | 151300 | 16906147900 | 22650 | 22600 | 22650 | 22600 | 382 |
| 244 | 20231124 | 151200 | 16897514150 | 22600 | 22600 | 22650 | 22600 | 420 |
| 245 | 20231124 | 151100 | 16888015550 | 22600 | 22600 | 22650 | 22600 | 597 |
| 246 | 20231124 | 151000 | 16874523300 | 22650 | 22600 | 22650 | 22600 | 311 |
| 247 | 20231124 | 150900 | 16867486700 | 22550 | 22600 | 22650 | 22550 | 857 |
| 248 | 20231124 | 150800 | 16848110250 | 22600 | 22650 | 22650 | 22600 | 367 |
| 249 | 20231124 | 150700 | 16839811000 | 22600 | 22600 | 22650 | 22600 | 169 |
| 250 | 20231124 | 150600 | 16835991500 | 22550 | 22650 | 22700 | 22550 | 2560 |
| 251 | 20231124 | 150500 | 16778085900 | 22700 | 22650 | 22700 | 22650 | 289 |
| 252 | 20231124 | 150400 | 16771539950 | 22650 | 22650 | 22700 | 22650 | 485 |
| 253 | 20231124 | 150300 | 16760552600 | 22650 | 22600 | 22700 | 22600 | 1181 |
| 254 | 20231124 | 150200 | 16733806050 | 22600 | 22600 | 22650 | 22600 | 277 |
| 255 | 20231124 | 150100 | 16727535850 | 22600 | 22600 | 22650 | 22600 | 169 |
| 256 | 20231124 | 150000 | 16723716000 | 22600 | 22600 | 22700 | 22600 | 452 |
| 257 | 20231124 | 145900 | 16713469350 | 22600 | 22600 | 22650 | 22600 | 216 |
| 258 | 20231124 | 145800 | 16708586750 | 22600 | 22650 | 22700 | 22600 | 831 |
| 259 | 20231124 | 145700 | 16689771000 | 22650 | 22650 | 22700 | 22600 | 547 |
| 260 | 20231124 | 145600 | 16677367600 | 22600 | 22600 | 22600 | 22600 | 213 |
| 261 | 20231124 | 145500 | 16672553800 | 22650 | 22650 | 22650 | 22600 | 714 |
| 262 | 20231124 | 145400 | 16656384350 | 22650 | 22600 | 22700 | 22600 | 909 |
| 263 | 20231124 | 145300 | 16635789900 | 22600 | 22600 | 22650 | 22600 | 183 |
| 264 | 20231124 | 145200 | 16631646500 | 22600 | 22600 | 22700 | 22600 | 119 |
| 265 | 20231124 | 145100 | 16628955550 | 22600 | 22600 | 22700 | 22600 | 461 |
| 266 | 20231124 | 145000 | 16618515200 | 22600 | 22600 | 22650 | 22600 | 2034 |
| 267 | 20231124 | 144900 | 16572517900 | 22600 | 22600 | 22650 | 22600 | 379 |
| 268 | 20231124 | 144800 | 16563942200 | 22600 | 22600 | 22700 | 22600 | 676 |
| 269 | 20231124 | 144700 | 16548638550 | 22600 | 22600 | 22600 | 22600 | 826 |
| 270 | 20231124 | 144600 | 16529970950 | 22600 | 22650 | 22650 | 22600 | 314 |
| 271 | 20231124 | 144500 | 16522867950 | 22650 | 22650 | 22700 | 22600 | 452 |
| 272 | 20231124 | 144400 | 16512619900 | 22650 | 22650 | 22700 | 22650 | 233 |
| 273 | 20231124 | 144300 | 16507337450 | 22650 | 22650 | 22700 | 22650 | 449 |
| 274 | 20231124 | 144200 | 16497156150 | 22650 | 22650 | 22700 | 22650 | 529 |
| 275 | 20231124 | 144100 | 16485154600 | 22650 | 22650 | 22650 | 22650 | 229 |
| 276 | 20231124 | 144000 | 16479967750 | 22650 | 22650 | 22650 | 22650 | 263 |
| 277 | 20231124 | 143900 | 16474010800 | 22650 | 22650 | 22750 | 22650 | 555 |
| 278 | 20231124 | 143800 | 16461410700 | 22650 | 22700 | 22700 | 22650 | 805 |
| 279 | 20231124 | 143700 | 16443139150 | 22700 | 22750 | 22750 | 22700 | 782 |
| 280 | 20231124 | 143600 | 16425360000 | 22750 | 22650 | 22750 | 22650 | 1586 |
| 281 | 20231124 | 143500 | 16389302000 | 22650 | 22700 | 22750 | 22650 | 555 |
| 282 | 20231124 | 143400 | 16376703200 | 22700 | 22700 | 22750 | 22700 | 188 |
| 283 | 20231124 | 143300 | 16372435450 | 22700 | 22700 | 22800 | 22700 | 1410 |
| 284 | 20231124 | 143200 | 16340366500 | 22650 | 22700 | 22750 | 22650 | 1059 |
| 285 | 20231124 | 143100 | 16316324000 | 22750 | 22700 | 22750 | 22700 | 621 |
| 286 | 20231124 | 143000 | 16302219250 | 22700 | 22750 | 22750 | 22650 | 2202 |
| 287 | 20231124 | 142900 | 16252173750 | 22750 | 22600 | 22800 | 22600 | 10195 |
| 288 | 20231124 | 142800 | 16020645400 | 22600 | 22600 | 22600 | 22600 | 225 |
| 289 | 20231124 | 142700 | 16015560400 | 22600 | 22650 | 22650 | 22550 | 1235 |
| 290 | 20231124 | 142600 | 15987611250 | 22650 | 22600 | 22650 | 22550 | 423 |
| 291 | 20231124 | 142500 | 15978051900 | 22600 | 22600 | 22650 | 22600 | 270 |
| 292 | 20231124 | 142400 | 15971948400 | 22600 | 22550 | 22650 | 22550 | 1687 |
| 293 | 20231124 | 142300 | 15933745200 | 22600 | 22600 | 22600 | 22550 | 251 |
| 294 | 20231124 | 142200 | 15928080100 | 22550 | 22600 | 22650 | 22550 | 174 |
| 295 | 20231124 | 142100 | 15924150600 | 22600 | 22550 | 22650 | 22550 | 1505 |
| 296 | 20231124 | 142000 | 15890136200 | 22550 | 22550 | 22550 | 22550 | 51 |
| 297 | 20231124 | 141900 | 15888986150 | 22550 | 22550 | 22650 | 22550 | 299 |
| 298 | 20231124 | 141800 | 15882238950 | 22600 | 22550 | 22650 | 22550 | 463 |
| 299 | 20231124 | 141700 | 15871767200 | 22550 | 22550 | 22600 | 22550 | 574 |
| 300 | 20231124 | 141600 | 15858822000 | 22550 | 22600 | 22600 | 22550 | 139 |
| 301 | 20231124 | 141500 | 15855682200 | 22600 | 22550 | 22650 | 22550 | 359 |
| 302 | 20231124 | 141400 | 15847554000 | 22550 | 22500 | 22650 | 22500 | 745 |
| 303 | 20231124 | 141300 | 15830724750 | 22500 | 22550 | 22550 | 22500 | 606 |
| 304 | 20231124 | 141200 | 15817059550 | 22550 | 22600 | 22600 | 22550 | 366 |
| 305 | 20231124 | 141100 | 15808792000 | 22600 | 22650 | 22650 | 22550 | 328 |
| 306 | 20231124 | 141000 | 15801375600 | 22600 | 22600 | 22650 | 22600 | 201 |
| 307 | 20231124 | 140900 | 15796830200 | 22600 | 22600 | 22650 | 22550 | 572 |
| 308 | 20231124 | 140800 | 15783899800 | 22550 | 22550 | 22600 | 22500 | 488 |
| 309 | 20231124 | 140700 | 15772896750 | 22550 | 22550 | 22550 | 22550 | 99 |
| 310 | 20231124 | 140600 | 15770664300 | 22550 | 22550 | 22600 | 22500 | 780 |
| 311 | 20231124 | 140500 | 15753041200 | 22550 | 22550 | 22550 | 22500 | 129 |
| 312 | 20231124 | 140400 | 15750137450 | 22550 | 22500 | 22550 | 22500 | 669 |
| 313 | 20231124 | 140300 | 15735056200 | 22500 | 22550 | 22600 | 22500 | 974 |
| 314 | 20231124 | 140200 | 15713077350 | 22550 | 22550 | 22600 | 22550 | 209 |
| 315 | 20231124 | 140100 | 15708364350 | 22550 | 22600 | 22600 | 22550 | 298 |
| 316 | 20231124 | 140000 | 15701642100 | 22550 | 22600 | 22600 | 22550 | 407 |
| 317 | 20231124 | 135900 | 15692446600 | 22550 | 22550 | 22600 | 22550 | 283 |
| 318 | 20231124 | 135800 | 15686060150 | 22550 | 22550 | 22650 | 22550 | 189 |
| 319 | 20231124 | 135700 | 15681791900 | 22550 | 22600 | 22650 | 22550 | 319 |
| 320 | 20231124 | 135600 | 15674579250 | 22600 | 22550 | 22600 | 22550 | 920 |
| 321 | 20231124 | 135500 | 15653789500 | 22550 | 22550 | 22600 | 22550 | 309 |
| 322 | 20231124 | 135400 | 15646820500 | 22550 | 22650 | 22650 | 22550 | 577 |
| 323 | 20231124 | 135300 | 15633777250 | 22600 | 22650 | 22650 | 22600 | 155 |
| 324 | 20231124 | 135200 | 15630273450 | 22600 | 22600 | 22600 | 22600 | 133 |
| 325 | 20231124 | 135100 | 15627267650 | 22600 | 22650 | 22750 | 22600 | 5462 |
| 326 | 20231124 | 135000 | 15503304200 | 22600 | 22600 | 22600 | 22550 | 388 |
| 327 | 20231124 | 134900 | 15494537850 | 22650 | 22600 | 22650 | 22550 | 297 |
| 328 | 20231124 | 134800 | 15487827800 | 22650 | 22600 | 22700 | 22600 | 284 |
| 329 | 20231124 | 134700 | 15481394600 | 22600 | 22600 | 22700 | 22600 | 390 |
| 330 | 20231124 | 134600 | 15472556050 | 22650 | 22650 | 22650 | 22650 | 736 |
| 331 | 20231124 | 134500 | 15455885650 | 22650 | 22650 | 22700 | 22650 | 813 |
| 332 | 20231124 | 134400 | 15437440800 | 22650 | 22650 | 22650 | 22650 | 119 |
| 333 | 20231124 | 134300 | 15434745450 | 22650 | 22600 | 22650 | 22550 | 2238 |
| 334 | 20231124 | 134200 | 15384066650 | 22550 | 22600 | 22650 | 22550 | 485 |
| 335 | 20231124 | 134100 | 15373108650 | 22550 | 22600 | 22600 | 22550 | 172 |
| 336 | 20231124 | 134000 | 15369224700 | 22600 | 22600 | 22650 | 22600 | 41 |
| 337 | 20231124 | 133900 | 15368298050 | 22600 | 22600 | 22650 | 22550 | 827 |
| 338 | 20231124 | 133800 | 15349609250 | 22600 | 22600 | 22600 | 22550 | 121 |
| 339 | 20231124 | 133700 | 15346879650 | 22550 | 22600 | 22600 | 22550 | 16 |
| 340 | 20231124 | 133600 | 15346518800 | 22600 | 22600 | 22650 | 22600 | 146 |
| 341 | 20231124 | 133500 | 15343213850 | 22600 | 22600 | 22600 | 22600 | 24 |
| 342 | 20231124 | 133400 | 15342671450 | 22600 | 22600 | 22600 | 22600 | 421 |
| 343 | 20231124 | 133300 | 15333156850 | 22600 | 22650 | 22650 | 22600 | 227 |
| 344 | 20231124 | 133200 | 15328019550 | 22650 | 22550 | 22650 | 22550 | 256 |
| 345 | 20231124 | 133100 | 15322233950 | 22600 | 22600 | 22600 | 22600 | 223 |
| 346 | 20231124 | 133000 | 15317194150 | 22600 | 22600 | 22600 | 22600 | 1629 |
| 347 | 20231124 | 132900 | 15280378750 | 22600 | 22600 | 22600 | 22600 | 1 |
| 348 | 20231124 | 132800 | 15280356150 | 22500 | 22600 | 22600 | 22500 | 8 |
| 349 | 20231124 | 132700 | 15280176050 | 22600 | 22600 | 22600 | 22550 | 467 |
| 350 | 20231124 | 132600 | 15269630850 | 22500 | 22500 | 22500 | 22500 | 1336 |
| 351 | 20231124 | 132500 | 15239570850 | 22500 | 22600 | 22600 | 22500 | 65 |
| 352 | 20231124 | 132400 | 15238104000 | 22600 | 22450 | 22600 | 22450 | 737 |
| 353 | 20231124 | 132300 | 15221449400 | 22500 | 22500 | 22500 | 22500 | 301 |
| 354 | 20231124 | 132200 | 15214676900 | 22500 | 22500 | 22500 | 22500 | 200 |
| 355 | 20231124 | 132100 | 15210176900 | 22650 | 22600 | 22650 | 22600 | 228 |
| 356 | 20231124 | 132000 | 15205012800 | 22600 | 22500 | 22600 | 22500 | 345 |
| 357 | 20231124 | 131900 | 15197216200 | 22500 | 22500 | 22500 | 22500 | 32 |
| 358 | 20231124 | 131800 | 15196496200 | 22550 | 22600 | 22600 | 22550 | 150 |
| 359 | 20231124 | 131700 | 15193110350 | 22650 | 22650 | 22650 | 22650 | 34 |
| 360 | 20231124 | 131600 | 15192340250 | 22650 | 22600 | 22650 | 22500 | 247 |
| 361 | 20231124 | 131500 | 15186754050 | 22450 | 22600 | 22650 | 22450 | 1765 |
| 362 | 20231124 | 131400 | 15147068650 | 22600 | 22600 | 22600 | 22450 | 3014 |
| 363 | 20231124 | 131300 | 15079215350 | 22600 | 22600 | 22600 | 22600 | 328 |
| 364 | 20231124 | 131200 | 15071802550 | 22600 | 22650 | 22650 | 22600 | 659 |
| 365 | 20231124 | 131100 | 15056900850 | 22600 | 22600 | 22600 | 22600 | 35 |
| 366 | 20231124 | 131000 | 15056109850 | 22550 | 22650 | 22650 | 22550 | 1741 |
| 367 | 20231124 | 130900 | 15016784800 | 22700 | 22700 | 22700 | 22700 | 97 |
| 368 | 20231124 | 130800 | 15014582900 | 22700 | 22700 | 22700 | 22650 | 342 |
| 369 | 20231124 | 130700 | 15006820800 | 22700 | 22700 | 22750 | 22700 | 762 |
| 370 | 20231124 | 130600 | 14989518400 | 22700 | 22650 | 22700 | 22600 | 4553 |
| 371 | 20231124 | 130500 | 14886329650 | 22600 | 22600 | 22600 | 22600 | 741 |
| 372 | 20231124 | 130400 | 14869583050 | 22600 | 22550 | 22650 | 22550 | 2065 |
| 373 | 20231124 | 130300 | 14822919150 | 22550 | 22550 | 22600 | 22500 | 696 |
| 374 | 20231124 | 130200 | 14807224650 | 22550 | 22600 | 22600 | 22550 | 29 |
| 375 | 20231124 | 130100 | 14806570250 | 22550 | 22550 | 22600 | 22500 | 1111 |
| 376 | 20231124 | 130000 | 14781522600 | 22600 | 22600 | 22600 | 22600 | 175 |
| 377 | 20231124 | 125900 | 14777567600 | 22600 | 22550 | 22600 | 22500 | 1144 |
| 378 | 20231124 | 125800 | 14751809050 | 22550 | 22550 | 22550 | 22550 | 53 |
| 379 | 20231124 | 125700 | 14750613900 | 22550 | 22550 | 22600 | 22550 | 107 |
| 380 | 20231124 | 125600 | 14748197700 | 22550 | 22450 | 22550 | 22450 | 1900 |
| 381 | 20231124 | 125500 | 14705375300 | 22400 | 22500 | 22500 | 22400 | 717 |
| 382 | 20231124 | 125400 | 14689288150 | 22500 | 22500 | 22550 | 22500 | 105 |
| 383 | 20231124 | 125300 | 14686922200 | 22500 | 22550 | 22550 | 22500 | 151 |
| 384 | 20231124 | 125200 | 14683524500 | 22500 | 22500 | 22500 | 22500 | 10 |
| 385 | 20231124 | 125100 | 14683299500 | 22550 | 22500 | 22550 | 22500 | 293 |
| 386 | 20231124 | 125000 | 14676700850 | 22500 | 22500 | 22550 | 22500 | 143 |
| 387 | 20231124 | 124900 | 14673483300 | 22500 | 22500 | 22550 | 22500 | 462 |
| 388 | 20231124 | 124800 | 14663085800 | 22450 | 22500 | 22500 | 22450 | 291 |
| 389 | 20231124 | 124700 | 14656538800 | 22450 | 22450 | 22500 | 22450 | 761 |
| 390 | 20231124 | 124600 | 14639454250 | 22500 | 22500 | 22500 | 22450 | 25 |
| 391 | 20231124 | 124500 | 14638892350 | 22450 | 22500 | 22500 | 22450 | 79 |
| 392 | 20231124 | 124400 | 14637115350 | 22500 | 22450 | 22500 | 22450 | 11 |
| 393 | 20231124 | 124300 | 14636867950 | 22500 | 22500 | 22500 | 22450 | 120 |
| 394 | 20231124 | 124200 | 14634168450 | 22450 | 22500 | 22500 | 22450 | 92 |
| 395 | 20231124 | 124100 | 14632099450 | 22500 | 22500 | 22500 | 22450 | 501 |
| 396 | 20231124 | 124000 | 14620848950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 397 | 20231124 | 123900 | 14620848950 | 22450 | 22550 | 22550 | 22450 | 83 |
| 398 | 20231124 | 123800 | 14618978600 | 22500 | 22500 | 22500 | 22500 | 1 |
| 399 | 20231124 | 123700 | 14618956100 | 22500 | 22500 | 22500 | 22500 | 340 |
| 400 | 20231124 | 123600 | 14611306100 | 22550 | 22600 | 22600 | 22550 | 93 |
| 401 | 20231124 | 123500 | 14609205500 | 22500 | 22500 | 22600 | 22500 | 71 |
| 402 | 20231124 | 123400 | 14607606600 | 22500 | 22450 | 22500 | 22450 | 61 |
| 403 | 20231124 | 123300 | 14606237100 | 22600 | 22500 | 22600 | 22500 | 5075 |
| 404 | 20231124 | 123200 | 14491674200 | 22500 | 22500 | 22500 | 22500 | 1 |
| 405 | 20231124 | 123100 | 14491651700 | 22400 | 22400 | 22400 | 22400 | 1021 |
| 406 | 20231124 | 123000 | 14468781300 | 22450 | 22500 | 22500 | 22450 | 1306 |
| 407 | 20231124 | 122900 | 14439452100 | 22500 | 22500 | 22500 | 22500 | 159 |
| 408 | 20231124 | 122800 | 14435874600 | 22550 | 22500 | 22550 | 22500 | 101 |
| 409 | 20231124 | 122700 | 14433602050 | 22500 | 22550 | 22550 | 22500 | 98 |
| 410 | 20231124 | 122600 | 14431392250 | 22500 | 22500 | 22500 | 22500 | 526 |
| 411 | 20231124 | 122500 | 14419557250 | 22500 | 22500 | 22500 | 22500 | 2 |
| 412 | 20231124 | 122400 | 14419512250 | 22500 | 22450 | 22500 | 22450 | 281 |
| 413 | 20231124 | 122300 | 14413191650 | 22500 | 22500 | 22500 | 22500 | 50 |
| 414 | 20231124 | 122200 | 14412066650 | 22450 | 22500 | 22500 | 22450 | 257 |
| 415 | 20231124 | 122100 | 14406284200 | 22450 | 22500 | 22500 | 22450 | 146 |
| 416 | 20231124 | 122000 | 14403004400 | 22450 | 22450 | 22450 | 22450 | 14 |
| 417 | 20231124 | 121900 | 14402690100 | 22450 | 22500 | 22500 | 22450 | 91 |
| 418 | 20231124 | 121800 | 14400644100 | 22550 | 22600 | 22600 | 22500 | 534 |
| 419 | 20231124 | 121700 | 14388605900 | 22550 | 22550 | 22550 | 22550 | 226 |
| 420 | 20231124 | 121600 | 14383509600 | 22600 | 22500 | 22600 | 22500 | 2627 |
| 421 | 20231124 | 121500 | 14324288650 | 22500 | 22550 | 22550 | 22500 | 44 |
| 422 | 20231124 | 121400 | 14323296550 | 22500 | 22500 | 22500 | 22500 | 99 |
| 423 | 20231124 | 121300 | 14321069050 | 22500 | 22500 | 22550 | 22500 | 275 |
| 424 | 20231124 | 121200 | 14314881500 | 22550 | 22550 | 22550 | 22550 | 64 |
| 425 | 20231124 | 121100 | 14313438300 | 22550 | 22450 | 22550 | 22450 | 469 |
| 426 | 20231124 | 121000 | 14302889100 | 22450 | 22450 | 22500 | 22450 | 109 |
| 427 | 20231124 | 120900 | 14300439450 | 22500 | 22500 | 22500 | 22450 | 133 |
| 428 | 20231124 | 120800 | 14297449950 | 22450 | 22450 | 22450 | 22450 | 416 |
| 429 | 20231124 | 120700 | 14288110750 | 22450 | 22450 | 22450 | 22450 | 1 |
| 430 | 20231124 | 120600 | 14288088300 | 22450 | 22500 | 22500 | 22450 | 515 |
| 431 | 20231124 | 120500 | 14276515900 | 22500 | 22500 | 22500 | 22450 | 48 |
| 432 | 20231124 | 120400 | 14275437350 | 22450 | 22450 | 22450 | 22450 | 45 |
| 433 | 20231124 | 120300 | 14274427100 | 22450 | 22500 | 22500 | 22450 | 477 |
| 434 | 20231124 | 120200 | 14263716300 | 22450 | 22400 | 22450 | 22400 | 107 |
| 435 | 20231124 | 120100 | 14261319150 | 22450 | 22450 | 22450 | 22450 | 145 |
| 436 | 20231124 | 120000 | 14258063900 | 22450 | 22450 | 22450 | 22450 | 505 |
| 437 | 20231124 | 115900 | 14246726650 | 22400 | 22400 | 22400 | 22400 | 99 |
| 438 | 20231124 | 115800 | 14244509050 | 22400 | 22400 | 22400 | 22400 | 1158 |
| 439 | 20231124 | 115700 | 14218569850 | 22450 | 22450 | 22450 | 22450 | 43 |
| 440 | 20231124 | 115600 | 14217604500 | 22450 | 22450 | 22450 | 22400 | 56 |
| 441 | 20231124 | 115500 | 14216349750 | 22450 | 22400 | 22450 | 22400 | 10 |
| 442 | 20231124 | 115400 | 14216125300 | 22400 | 22450 | 22450 | 22400 | 91 |
| 443 | 20231124 | 115300 | 14214084750 | 22400 | 22400 | 22400 | 22400 | 20 |
| 444 | 20231124 | 115200 | 14213636750 | 22450 | 22450 | 22450 | 22450 | 161 |
| 445 | 20231124 | 115100 | 14210022300 | 22450 | 22400 | 22450 | 22400 | 329 |
| 446 | 20231124 | 115000 | 14202646600 | 22400 | 22450 | 22450 | 22400 | 72 |
| 447 | 20231124 | 114900 | 14201033700 | 22450 | 22450 | 22450 | 22450 | 51 |
| 448 | 20231124 | 114800 | 14199888750 | 22400 | 22400 | 22450 | 22400 | 270 |
| 449 | 20231124 | 114700 | 14193834150 | 22450 | 22450 | 22450 | 22450 | 200 |
| 450 | 20231124 | 114600 | 14189344150 | 22450 | 22400 | 22450 | 22400 | 112 |
| 451 | 20231124 | 114500 | 14186835150 | 22400 | 22450 | 22450 | 22400 | 75 |
| 452 | 20231124 | 114400 | 14185152950 | 22450 | 22450 | 22450 | 22450 | 47 |
| 453 | 20231124 | 114300 | 14184097800 | 22450 | 22500 | 22500 | 22450 | 104 |
| 454 | 20231124 | 114200 | 14181762800 | 22450 | 22500 | 22500 | 22450 | 114 |
| 455 | 20231124 | 114100 | 14179200200 | 22500 | 22500 | 22500 | 22500 | 2 |
| 456 | 20231124 | 114000 | 14179155200 | 22500 | 22400 | 22500 | 22400 | 41 |
| 457 | 20231124 | 113900 | 14178236700 | 22500 | 22500 | 22500 | 22500 | 214 |
| 458 | 20231124 | 113800 | 14173421700 | 22500 | 22500 | 22500 | 22500 | 7 |
| 459 | 20231124 | 113700 | 14173264200 | 22500 | 22450 | 22500 | 22450 | 202 |
| 460 | 20231124 | 113600 | 14168729200 | 22400 | 22450 | 22450 | 22400 | 102 |
| 461 | 20231124 | 113500 | 14166442300 | 22450 | 22450 | 22450 | 22450 | 10 |
| 462 | 20231124 | 113400 | 14166217800 | 22400 | 22450 | 22450 | 22400 | 1320 |
| 463 | 20231124 | 113300 | 14136641800 | 22450 | 22450 | 22450 | 22450 | 187 |
| 464 | 20231124 | 113200 | 14132443650 | 22400 | 22450 | 22450 | 22400 | 236 |
| 465 | 20231124 | 113100 | 14127154700 | 22450 | 22450 | 22450 | 22450 | 111 |
| 466 | 20231124 | 113000 | 14124662750 | 22450 | 22450 | 22500 | 22450 | 1325 |
| 467 | 20231124 | 112900 | 14094914400 | 22500 | 22500 | 22500 | 22450 | 12 |
| 468 | 20231124 | 112800 | 14094644750 | 22500 | 22500 | 22500 | 22450 | 273 |
| 469 | 20231124 | 112700 | 14088502300 | 22500 | 22450 | 22500 | 22450 | 214 |
| 470 | 20231124 | 112600 | 14083689850 | 22500 | 22500 | 22500 | 22500 | 0 |
| 471 | 20231124 | 112500 | 14083689850 | 22500 | 22450 | 22500 | 22450 | 351 |
| 472 | 20231124 | 112400 | 14075803250 | 22450 | 22450 | 22500 | 22450 | 337 |
| 473 | 20231124 | 112300 | 14068232400 | 22400 | 22450 | 22450 | 22400 | 183 |
| 474 | 20231124 | 112200 | 14064130400 | 22450 | 22450 | 22450 | 22450 | 162 |
| 475 | 20231124 | 112100 | 14060493500 | 22450 | 22400 | 22450 | 22400 | 549 |
| 476 | 20231124 | 112000 | 14048189200 | 22400 | 22350 | 22400 | 22350 | 361 |
| 477 | 20231124 | 111900 | 14040109700 | 22350 | 22400 | 22400 | 22350 | 772 |
| 478 | 20231124 | 111800 | 14022843800 | 22400 | 22350 | 22400 | 22350 | 822 |
| 479 | 20231124 | 111700 | 14004464050 | 22400 | 22350 | 22400 | 22350 | 588 |
| 480 | 20231124 | 111600 | 13991321300 | 22350 | 22400 | 22400 | 22350 | 754 |
| 481 | 20231124 | 111500 | 13974461550 | 22400 | 22400 | 22400 | 22350 | 2682 |
| 482 | 20231124 | 111400 | 13914511150 | 22400 | 22400 | 22450 | 22400 | 827 |
| 483 | 20231124 | 111300 | 13895986300 | 22450 | 22450 | 22450 | 22400 | 2277 |
| 484 | 20231124 | 111200 | 13844975250 | 22450 | 22400 | 22450 | 22400 | 384 |
| 485 | 20231124 | 111100 | 13836362250 | 22450 | 22450 | 22500 | 22400 | 614 |
| 486 | 20231124 | 111000 | 13822587900 | 22450 | 22450 | 22500 | 22450 | 1499 |
| 487 | 20231124 | 110900 | 13788932300 | 22450 | 22500 | 22500 | 22450 | 1205 |
| 488 | 20231124 | 110800 | 13761861650 | 22450 | 22450 | 22500 | 22450 | 594 |
| 489 | 20231124 | 110700 | 13748526300 | 22450 | 22500 | 22550 | 22450 | 2619 |
| 490 | 20231124 | 110600 | 13689593100 | 22500 | 22500 | 22600 | 22500 | 367 |
| 491 | 20231124 | 110500 | 13681331300 | 22500 | 22550 | 22600 | 22500 | 153 |
| 492 | 20231124 | 110400 | 13677877750 | 22600 | 22550 | 22600 | 22550 | 71 |
| 493 | 20231124 | 110300 | 13676276200 | 22600 | 22600 | 22600 | 22600 | 48 |
| 494 | 20231124 | 110200 | 13675191400 | 22600 | 22500 | 22600 | 22500 | 309 |
| 495 | 20231124 | 110100 | 13668230450 | 22550 | 22550 | 22550 | 22500 | 408 |
| 496 | 20231124 | 110000 | 13659042750 | 22500 | 22600 | 22650 | 22500 | 2270 |
| 497 | 20231124 | 105900 | 13607798500 | 22600 | 22600 | 22600 | 22600 | 320 |
| 498 | 20231124 | 105800 | 13600566500 | 22650 | 22650 | 22650 | 22650 | 203 |
| 499 | 20231124 | 105700 | 13595968550 | 22650 | 22650 | 22650 | 22650 | 46 |
| 500 | 20231124 | 105600 | 13594926650 | 22650 | 22700 | 22700 | 22650 | 173 |
| 501 | 20231124 | 105500 | 13591007750 | 22650 | 22650 | 22650 | 22650 | 312 |
| 502 | 20231124 | 105400 | 13583940950 | 22650 | 22600 | 22650 | 22600 | 98 |
| 503 | 20231124 | 105300 | 13581721400 | 22600 | 22650 | 22650 | 22600 | 200 |
| 504 | 20231124 | 105200 | 13577191750 | 22650 | 22650 | 22700 | 22650 | 452 |
| 505 | 20231124 | 105100 | 13566953550 | 22650 | 22600 | 22700 | 22600 | 842 |
| 506 | 20231124 | 105000 | 13547886850 | 22650 | 22650 | 22650 | 22650 | 274 |
| 507 | 20231124 | 104900 | 13541680750 | 22650 | 22650 | 22650 | 22650 | 65 |
| 508 | 20231124 | 104800 | 13540208500 | 22700 | 22650 | 22700 | 22600 | 757 |
| 509 | 20231124 | 104700 | 13523065400 | 22600 | 22600 | 22650 | 22600 | 414 |
| 510 | 20231124 | 104600 | 13513706450 | 22600 | 22600 | 22650 | 22600 | 284 |
| 511 | 20231124 | 104500 | 13507283050 | 22600 | 22600 | 22650 | 22600 | 1359 |
| 512 | 20231124 | 104400 | 13476525750 | 22600 | 22650 | 22650 | 22600 | 257 |
| 513 | 20231124 | 104300 | 13470705200 | 22650 | 22650 | 22650 | 22600 | 267 |
| 514 | 20231124 | 104200 | 13464657750 | 22650 | 22600 | 22650 | 22600 | 1013 |
| 515 | 20231124 | 104100 | 13441748600 | 22600 | 22550 | 22600 | 22550 | 62 |
| 516 | 20231124 | 104000 | 13440347850 | 22600 | 22600 | 22650 | 22550 | 1239 |
| 517 | 20231124 | 103900 | 13412351800 | 22600 | 22600 | 22650 | 22600 | 484 |
| 518 | 20231124 | 103800 | 13401409750 | 22650 | 22650 | 22650 | 22550 | 831 |
| 519 | 20231124 | 103700 | 13382630350 | 22650 | 22600 | 22650 | 22600 | 2091 |
| 520 | 20231124 | 103600 | 13335368400 | 22650 | 22650 | 22650 | 22600 | 65 |
| 521 | 20231124 | 103500 | 13333898400 | 22650 | 22650 | 22650 | 22650 | 213 |
| 522 | 20231124 | 103400 | 13329073950 | 22650 | 22600 | 22650 | 22550 | 410 |
| 523 | 20231124 | 103300 | 13319805000 | 22600 | 22600 | 22650 | 22550 | 1139 |
| 524 | 20231124 | 103200 | 13294091250 | 22650 | 22650 | 22650 | 22600 | 281 |
| 525 | 20231124 | 103100 | 13287727800 | 22650 | 22700 | 22750 | 22600 | 2356 |
| 526 | 20231124 | 103000 | 13234283400 | 22700 | 22550 | 22700 | 22550 | 2230 |
| 527 | 20231124 | 102900 | 13183770350 | 22600 | 22600 | 22600 | 22600 | 500 |
| 528 | 20231124 | 102800 | 13172470350 | 22600 | 22550 | 22600 | 22550 | 2043 |
| 529 | 20231124 | 102700 | 13126332800 | 22550 | 22500 | 22550 | 22450 | 1162 |
| 530 | 20231124 | 102600 | 13100182850 | 22500 | 22500 | 22500 | 22500 | 137 |
| 531 | 20231124 | 102500 | 13097100350 | 22450 | 22500 | 22550 | 22450 | 254 |
| 532 | 20231124 | 102400 | 13091385550 | 22550 | 22550 | 22550 | 22500 | 1074 |
| 533 | 20231124 | 102300 | 13067217350 | 22550 | 22500 | 22550 | 22500 | 63 |
| 534 | 20231124 | 102200 | 13065799250 | 22550 | 22550 | 22550 | 22500 | 4 |
| 535 | 20231124 | 102100 | 13065709150 | 22550 | 22600 | 22600 | 22500 | 657 |
| 536 | 20231124 | 102000 | 13050909550 | 22600 | 22500 | 22600 | 22500 | 1752 |
| 537 | 20231124 | 101900 | 13011409400 | 22550 | 22450 | 22550 | 22450 | 1019 |
| 538 | 20231124 | 101800 | 12988477400 | 22500 | 22550 | 22550 | 22500 | 479 |
| 539 | 20231124 | 101700 | 12977691150 | 22550 | 22500 | 22550 | 22500 | 315 |
| 540 | 20231124 | 101600 | 12970602950 | 22550 | 22500 | 22550 | 22450 | 368 |
| 541 | 20231124 | 101500 | 12962322650 | 22500 | 22550 | 22550 | 22500 | 655 |
| 542 | 20231124 | 101400 | 12947583650 | 22450 | 22500 | 22550 | 22450 | 544 |
| 543 | 20231124 | 101300 | 12935343600 | 22500 | 22500 | 22500 | 22450 | 161 |
| 544 | 20231124 | 101200 | 12931725400 | 22500 | 22450 | 22500 | 22450 | 1953 |
| 545 | 20231124 | 101100 | 12887838200 | 22500 | 22500 | 22500 | 22450 | 1219 |
| 546 | 20231124 | 101000 | 12860454750 | 22500 | 22450 | 22550 | 22450 | 1464 |
| 547 | 20231124 | 100900 | 12827557550 | 22500 | 22500 | 22550 | 22500 | 1218 |
| 548 | 20231124 | 100800 | 12800150450 | 22550 | 22500 | 22550 | 22450 | 2539 |
| 549 | 20231124 | 100700 | 12743048550 | 22550 | 22500 | 22550 | 22500 | 895 |
| 550 | 20231124 | 100600 | 12722885400 | 22500 | 22550 | 22600 | 22500 | 1236 |
| 551 | 20231124 | 100500 | 12695055250 | 22550 | 22550 | 22550 | 22500 | 861 |
| 552 | 20231124 | 100400 | 12675649800 | 22550 | 22500 | 22550 | 22500 | 2762 |
| 553 | 20231124 | 100300 | 12613498450 | 22550 | 22550 | 22600 | 22500 | 1156 |
| 554 | 20231124 | 100200 | 12587438600 | 22600 | 22600 | 22600 | 22550 | 281 |
| 555 | 20231124 | 100100 | 12581097000 | 22600 | 22550 | 22600 | 22550 | 401 |
| 556 | 20231124 | 100000 | 12572051800 | 22600 | 22600 | 22650 | 22550 | 500 |
| 557 | 20231124 | 095900 | 12560762100 | 22600 | 22600 | 22650 | 22600 | 326 |
| 558 | 20231124 | 095800 | 12553392150 | 22600 | 22650 | 22650 | 22550 | 2422 |
| 559 | 20231124 | 095700 | 12498589350 | 22650 | 22650 | 22650 | 22550 | 638 |
| 560 | 20231124 | 095600 | 12484183700 | 22650 | 22550 | 22650 | 22550 | 422 |
| 561 | 20231124 | 095500 | 12474646350 | 22650 | 22650 | 22650 | 22550 | 1247 |
| 562 | 20231124 | 095400 | 12446467900 | 22650 | 22700 | 22700 | 22600 | 1549 |
| 563 | 20231124 | 095300 | 12411371150 | 22700 | 22600 | 22700 | 22600 | 1351 |
| 564 | 20231124 | 095200 | 12380772200 | 22600 | 22600 | 22600 | 22550 | 573 |
| 565 | 20231124 | 095100 | 12367836750 | 22600 | 22650 | 22650 | 22500 | 1589 |
| 566 | 20231124 | 095000 | 12331942450 | 22650 | 22500 | 22650 | 22500 | 1299 |
| 567 | 20231124 | 094900 | 12302661850 | 22550 | 22600 | 22650 | 22500 | 4195 |
| 568 | 20231124 | 094800 | 12208074550 | 22550 | 22700 | 22700 | 22550 | 5997 |
| 569 | 20231124 | 094700 | 12072549350 | 22700 | 22800 | 22850 | 22650 | 9267 |
| 570 | 20231124 | 094600 | 11861385450 | 22800 | 22800 | 22800 | 22700 | 2212 |
| 571 | 20231124 | 094500 | 11811045600 | 22800 | 22700 | 22800 | 22700 | 1307 |
| 572 | 20231124 | 094400 | 11781312550 | 22750 | 22750 | 22750 | 22650 | 1212 |
| 573 | 20231124 | 094300 | 11753786350 | 22750 | 22700 | 22800 | 22700 | 1634 |
| 574 | 20231124 | 094200 | 11716648300 | 22750 | 22750 | 22800 | 22700 | 1973 |
| 575 | 20231124 | 094100 | 11671782650 | 22750 | 22800 | 22800 | 22700 | 5339 |
| 576 | 20231124 | 094000 | 11550351200 | 22800 | 22750 | 22900 | 22750 | 10473 |
| 577 | 20231124 | 093900 | 11311328750 | 22750 | 22650 | 22900 | 22650 | 15442 |
| 578 | 20231124 | 093800 | 10959874150 | 22600 | 22500 | 22650 | 22450 | 2728 |
| 579 | 20231124 | 093700 | 10898385650 | 22450 | 22500 | 22500 | 22400 | 3038 |
| 580 | 20231124 | 093600 | 10830177300 | 22500 | 22500 | 22500 | 22400 | 2015 |
| 581 | 20231124 | 093500 | 10784922000 | 22500 | 22500 | 22550 | 22450 | 1785 |
| 582 | 20231124 | 093400 | 10744787650 | 22500 | 22450 | 22550 | 22400 | 1527 |
| 583 | 20231124 | 093300 | 10710448650 | 22400 | 22550 | 22550 | 22400 | 7597 |
| 584 | 20231124 | 093200 | 10539722750 | 22550 | 22600 | 22600 | 22550 | 1635 |
| 585 | 20231124 | 093100 | 10502813450 | 22600 | 22500 | 22600 | 22500 | 1081 |
| 586 | 20231124 | 093000 | 10478430650 | 22500 | 22550 | 22650 | 22450 | 9379 |
| 587 | 20231124 | 092900 | 10267412700 | 22550 | 22550 | 22600 | 22550 | 2541 |
| 588 | 20231124 | 092800 | 10210102750 | 22550 | 22650 | 22700 | 22550 | 6671 |
| 589 | 20231124 | 092700 | 10059414250 | 22650 | 22700 | 22750 | 22600 | 6749 |
| 590 | 20231124 | 092600 | 9906710400 | 22650 | 22700 | 22700 | 22600 | 4011 |
| 591 | 20231124 | 092500 | 9815850800 | 22700 | 22750 | 22750 | 22650 | 5956 |
| 592 | 20231124 | 092400 | 9680731050 | 22750 | 22600 | 22800 | 22550 | 7028 |
| 593 | 20231124 | 092300 | 9521649000 | 22550 | 22850 | 22850 | 22500 | 25717 |
| 594 | 20231124 | 092200 | 8940621550 | 22850 | 22850 | 22950 | 22650 | 17123 |
| 595 | 20231124 | 092100 | 8550947850 | 22850 | 23000 | 23100 | 22850 | 13314 |
| 596 | 20231124 | 092000 | 8244996250 | 23000 | 23050 | 23200 | 22950 | 20878 |
| 597 | 20231124 | 091900 | 7762570250 | 23100 | 23200 | 23350 | 22950 | 44679 |
| 598 | 20231124 | 091800 | 6725603900 | 23150 | 22900 | 23200 | 22850 | 46016 |
| 599 | 20231124 | 091700 | 5664801100 | 22900 | 22750 | 22900 | 22700 | 20475 |
| 600 | 20231124 | 091600 | 5197474850 | 22800 | 22750 | 22800 | 22700 | 4909 |
| 601 | 20231124 | 091500 | 5085739200 | 22750 | 22650 | 22800 | 22600 | 3809 |
| 602 | 20231124 | 091400 | 4999292150 | 22700 | 23000 | 23100 | 22600 | 17293 |
| 603 | 20231124 | 091300 | 4604977750 | 23000 | 22750 | 23500 | 22550 | 86749 |
| 604 | 20231124 | 091200 | 2613550850 | 22750 | 22600 | 22850 | 22500 | 26667 |
| 605 | 20231124 | 091100 | 2007998850 | 22550 | 22500 | 22600 | 22450 | 2556 |
| 606 | 20231124 | 091000 | 1950399900 | 22450 | 22450 | 22550 | 22400 | 2741 |
| 607 | 20231124 | 090900 | 1888730800 | 22450 | 22400 | 22500 | 22400 | 4554 |
| 608 | 20231124 | 090800 | 1786601000 | 22450 | 22650 | 22900 | 22300 | 21289 |
| 609 | 20231124 | 090700 | 1305239150 | 22650 | 22500 | 22650 | 22450 | 4666 |
| 610 | 20231124 | 090600 | 1199992650 | 22500 | 22500 | 22550 | 22400 | 4366 |
| 611 | 20231124 | 090500 | 1101929500 | 22500 | 22600 | 22700 | 22450 | 11223 |
| 612 | 20231124 | 090400 | 848650400 | 22600 | 22200 | 22650 | 22200 | 17829 |
| 613 | 20231124 | 090300 | 448210600 | 22150 | 22200 | 22200 | 22150 | 1611 |
| 614 | 20231124 | 090200 | 412484450 | 22250 | 22200 | 22250 | 22150 | 2159 |
| 615 | 20231124 | 090100 | 364574300 | 22200 | 22150 | 22400 | 21950 | 7467 |
| 616 | 20231124 | 090000 | 198727050 | 22200 | 21950 | 22350 | 21950 | 8965 |