34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 192800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 14436 |
| 3 | 20231124 | 192700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20231124 | 192600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20231124 | 192500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20231124 | 192400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20231124 | 192300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20231124 | 192200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20231124 | 192100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20231124 | 192000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20231124 | 191900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20231124 | 191800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20231124 | 191700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20231124 | 191600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20231124 | 191500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20231124 | 191400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20231124 | 191300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20231124 | 191200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20231124 | 191100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20231124 | 191000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20231124 | 190900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20231124 | 190800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20231124 | 190700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20231124 | 190600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20231124 | 190500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20231124 | 190400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20231124 | 190300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20231124 | 190200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20231124 | 190100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20231124 | 190000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20231124 | 185900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20231124 | 185800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 14436 |
| 33 | 20231124 | 185700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20231124 | 185600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20231124 | 185500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20231124 | 185400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20231124 | 185300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20231124 | 185200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20231124 | 185100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20231124 | 185000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20231124 | 184900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20231124 | 184800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20231124 | 184700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20231124 | 184600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20231124 | 184500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20231124 | 184400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20231124 | 184300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20231124 | 184200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20231124 | 184100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20231124 | 184000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20231124 | 183900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20231124 | 183800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20231124 | 183700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20231124 | 183600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20231124 | 183500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20231124 | 183400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20231124 | 183300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20231124 | 183200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20231124 | 183100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20231124 | 183000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20231124 | 182900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20231124 | 182800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 14436 |
| 63 | 20231124 | 182700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20231124 | 182600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20231124 | 182500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20231124 | 182400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20231124 | 182300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20231124 | 182200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20231124 | 182100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20231124 | 182000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20231124 | 181900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20231124 | 181800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20231124 | 181700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20231124 | 181600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20231124 | 181500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20231124 | 181400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20231124 | 181300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20231124 | 181200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20231124 | 181100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20231124 | 181000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20231124 | 180900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20231124 | 180800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20231124 | 180700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20231124 | 180600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20231124 | 180500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20231124 | 180400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20231124 | 180300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20231124 | 180200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20231124 | 180100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20231124 | 180000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20231124 | 175900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20231124 | 175800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 14436 |
| 93 | 20231124 | 175700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20231124 | 175600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20231124 | 175500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20231124 | 175400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20231124 | 175300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20231124 | 175200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20231124 | 175100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20231124 | 175000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20231124 | 174900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20231124 | 174800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20231124 | 174700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20231124 | 174600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20231124 | 174500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20231124 | 174400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20231124 | 174300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20231124 | 174200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20231124 | 174100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20231124 | 174000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20231124 | 173900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20231124 | 173800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20231124 | 173700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20231124 | 173600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20231124 | 173500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20231124 | 173400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20231124 | 173300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20231124 | 173200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20231124 | 173100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20231124 | 173000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20231124 | 172900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20231124 | 172800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 14436 |
| 123 | 20231124 | 172700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20231124 | 172600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20231124 | 172500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20231124 | 172400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20231124 | 172300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20231124 | 172200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20231124 | 172100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20231124 | 172000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20231124 | 171900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20231124 | 171800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20231124 | 171700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20231124 | 171600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20231124 | 171500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20231124 | 171400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20231124 | 171300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20231124 | 171200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20231124 | 171100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20231124 | 171000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20231124 | 170900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20231124 | 170800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20231124 | 170700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20231124 | 170600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20231124 | 170500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20231124 | 170400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20231124 | 170300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20231124 | 170200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20231124 | 170100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20231124 | 170000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20231124 | 165900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20231124 | 165800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 14436 |
| 153 | 20231124 | 165700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20231124 | 165600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20231124 | 165500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20231124 | 165400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20231124 | 165300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20231124 | 165200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20231124 | 165100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20231124 | 165000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20231124 | 164900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20231124 | 164800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20231124 | 164700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20231124 | 164600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20231124 | 164500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20231124 | 164400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20231124 | 164300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20231124 | 164200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20231124 | 164100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20231124 | 164000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20231124 | 163900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20231124 | 163800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20231124 | 163700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20231124 | 163600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20231124 | 163500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20231124 | 163400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20231124 | 163300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20231124 | 163200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20231124 | 163100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20231124 | 163000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20231124 | 162900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20231124 | 162800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 14436 |
| 183 | 20231124 | 162700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20231124 | 162600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20231124 | 162500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20231124 | 162400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20231124 | 162300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20231124 | 162200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20231124 | 162100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20231124 | 162000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20231124 | 161900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20231124 | 161800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20231124 | 161700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20231124 | 161600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20231124 | 161500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20231124 | 161400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20231124 | 161300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20231124 | 161200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20231124 | 161100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20231124 | 161000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20231124 | 160900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20231124 | 160800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20231124 | 160700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20231124 | 160600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20231124 | 160500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20231124 | 160400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20231124 | 160300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20231124 | 160200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20231124 | 160100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20231124 | 160000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20231124 | 155900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20231124 | 155800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 14436 |
| 213 | 20231124 | 155700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20231124 | 155600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20231124 | 155500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20231124 | 155400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20231124 | 155300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20231124 | 155200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20231124 | 155100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20231124 | 155000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20231124 | 154900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20231124 | 154800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20231124 | 154700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20231124 | 154600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20231124 | 154500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20231124 | 154400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20231124 | 154300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 228 | 20231124 | 154200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 229 | 20231124 | 154100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 230 | 20231124 | 154000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 231 | 20231124 | 153900 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 232 | 20231124 | 153800 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 233 | 20231124 | 153700 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 234 | 20231124 | 153600 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 235 | 20231124 | 153500 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 236 | 20231124 | 153400 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 237 | 20231124 | 153300 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 238 | 20231124 | 153200 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 239 | 20231124 | 153100 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 240 | 20231124 | 153000 | 16702546200 | 29450 | 29450 | 29450 | 29450 | 14436 |
| 241 | 20231124 | 152900 | 16277406000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 242 | 20231124 | 152800 | 16277406000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 243 | 20231124 | 152700 | 16277406000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 244 | 20231124 | 152600 | 16277406000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 245 | 20231124 | 152500 | 16277406000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 246 | 20231124 | 152400 | 16277406000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 247 | 20231124 | 152300 | 16277406000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 248 | 20231124 | 152200 | 16277406000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 249 | 20231124 | 152100 | 16277406000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 250 | 20231124 | 152000 | 16277406000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 251 | 20231124 | 151900 | 16277406000 | 29350 | 29400 | 29400 | 29350 | 1381 |
| 252 | 20231124 | 151800 | 16236841300 | 29400 | 29350 | 29400 | 29300 | 1565 |
| 253 | 20231124 | 151700 | 16190899700 | 29350 | 29350 | 29400 | 29350 | 4054 |
| 254 | 20231124 | 151600 | 16071862550 | 29350 | 29300 | 29350 | 29300 | 3503 |
| 255 | 20231124 | 151500 | 15969054950 | 29350 | 29350 | 29350 | 29300 | 1066 |
| 256 | 20231124 | 151400 | 15937808400 | 29350 | 29300 | 29350 | 29300 | 508 |
| 257 | 20231124 | 151300 | 15922923350 | 29300 | 29300 | 29300 | 29250 | 1262 |
| 258 | 20231124 | 151200 | 15885947450 | 29300 | 29300 | 29300 | 29250 | 462 |
| 259 | 20231124 | 151100 | 15872411250 | 29300 | 29300 | 29300 | 29250 | 1766 |
| 260 | 20231124 | 151000 | 15820683050 | 29300 | 29300 | 29300 | 29250 | 4026 |
| 261 | 20231124 | 150900 | 15702899150 | 29300 | 29350 | 29350 | 29300 | 4527 |
| 262 | 20231124 | 150800 | 15570242800 | 29350 | 29350 | 29350 | 29300 | 1476 |
| 263 | 20231124 | 150700 | 15526931500 | 29350 | 29350 | 29350 | 29300 | 864 |
| 264 | 20231124 | 150600 | 15501578250 | 29350 | 29350 | 29400 | 29300 | 744 |
| 265 | 20231124 | 150500 | 15479746750 | 29350 | 29350 | 29400 | 29300 | 1675 |
| 266 | 20231124 | 150400 | 15430586400 | 29350 | 29350 | 29350 | 29300 | 1565 |
| 267 | 20231124 | 150300 | 15384661150 | 29350 | 29350 | 29350 | 29300 | 1037 |
| 268 | 20231124 | 150200 | 15354240900 | 29300 | 29350 | 29350 | 29300 | 400 |
| 269 | 20231124 | 150100 | 15342502050 | 29350 | 29350 | 29350 | 29300 | 238 |
| 270 | 20231124 | 150000 | 15335518700 | 29350 | 29350 | 29400 | 29300 | 1517 |
| 271 | 20231124 | 145900 | 15291023000 | 29350 | 29350 | 29350 | 29300 | 386 |
| 272 | 20231124 | 145800 | 15279704250 | 29350 | 29350 | 29350 | 29350 | 273 |
| 273 | 20231124 | 145700 | 15271691700 | 29350 | 29400 | 29400 | 29350 | 1341 |
| 274 | 20231124 | 145600 | 15232328650 | 29400 | 29400 | 29400 | 29350 | 733 |
| 275 | 20231124 | 145500 | 15210811450 | 29350 | 29400 | 29400 | 29350 | 11 |
| 276 | 20231124 | 145400 | 15210488250 | 29400 | 29400 | 29400 | 29350 | 313 |
| 277 | 20231124 | 145300 | 15201290600 | 29400 | 29350 | 29400 | 29350 | 1014 |
| 278 | 20231124 | 145200 | 15171517250 | 29400 | 29450 | 29450 | 29400 | 333 |
| 279 | 20231124 | 145100 | 15161727000 | 29450 | 29350 | 29450 | 29350 | 58 |
| 280 | 20231124 | 145000 | 15160021300 | 29400 | 29400 | 29400 | 29350 | 564 |
| 281 | 20231124 | 144900 | 15143439950 | 29400 | 29400 | 29400 | 29300 | 680 |
| 282 | 20231124 | 144800 | 15123510150 | 29300 | 29400 | 29400 | 29300 | 269 |
| 283 | 20231124 | 144700 | 15115621750 | 29400 | 29350 | 29400 | 29350 | 800 |
| 284 | 20231124 | 144600 | 15092141700 | 29350 | 29450 | 29450 | 29350 | 104 |
| 285 | 20231124 | 144500 | 15089085350 | 29450 | 29350 | 29450 | 29350 | 670 |
| 286 | 20231124 | 144400 | 15069409850 | 29350 | 29450 | 29450 | 29350 | 1643 |
| 287 | 20231124 | 144300 | 15021099250 | 29400 | 29400 | 29450 | 29400 | 199 |
| 288 | 20231124 | 144200 | 15015248250 | 29500 | 29450 | 29500 | 29450 | 182 |
| 289 | 20231124 | 144100 | 15009883700 | 29450 | 29450 | 29500 | 29450 | 1021 |
| 290 | 20231124 | 144000 | 14979808750 | 29450 | 29450 | 29450 | 29400 | 653 |
| 291 | 20231124 | 143900 | 14960596500 | 29450 | 29550 | 29550 | 29400 | 538 |
| 292 | 20231124 | 143800 | 14944741000 | 29550 | 29550 | 29550 | 29550 | 22 |
| 293 | 20231124 | 143700 | 14944090900 | 29450 | 29500 | 29500 | 29450 | 280 |
| 294 | 20231124 | 143600 | 14935838250 | 29500 | 29500 | 29500 | 29500 | 137 |
| 295 | 20231124 | 143500 | 14931796750 | 29400 | 29450 | 29500 | 29400 | 438 |
| 296 | 20231124 | 143400 | 14918893950 | 29500 | 29450 | 29500 | 29450 | 595 |
| 297 | 20231124 | 143300 | 14901352600 | 29450 | 29500 | 29500 | 29450 | 445 |
| 298 | 20231124 | 143200 | 14888231350 | 29500 | 29500 | 29550 | 29450 | 3196 |
| 299 | 20231124 | 143100 | 14793950150 | 29500 | 29550 | 29550 | 29500 | 436 |
| 300 | 20231124 | 143000 | 14781079200 | 29550 | 29600 | 29600 | 29500 | 72 |
| 301 | 20231124 | 142900 | 14778952100 | 29600 | 29500 | 29600 | 29500 | 719 |
| 302 | 20231124 | 142800 | 14757711450 | 29500 | 29450 | 29500 | 29450 | 1114 |
| 303 | 20231124 | 142700 | 14724849150 | 29450 | 29400 | 29450 | 29400 | 917 |
| 304 | 20231124 | 142600 | 14697846450 | 29400 | 29450 | 29450 | 29400 | 498 |
| 305 | 20231124 | 142500 | 14683200200 | 29450 | 29400 | 29450 | 29400 | 1359 |
| 306 | 20231124 | 142400 | 14643199650 | 29450 | 29450 | 29450 | 29450 | 32 |
| 307 | 20231124 | 142300 | 14642257250 | 29400 | 29400 | 29450 | 29400 | 554 |
| 308 | 20231124 | 142200 | 14625969600 | 29400 | 29350 | 29400 | 29350 | 949 |
| 309 | 20231124 | 142100 | 14598074500 | 29400 | 29400 | 29400 | 29400 | 1154 |
| 310 | 20231124 | 142000 | 14564146900 | 29400 | 29350 | 29400 | 29350 | 51 |
| 311 | 20231124 | 141900 | 14562650000 | 29350 | 29350 | 29350 | 29300 | 579 |
| 312 | 20231124 | 141800 | 14545656800 | 29350 | 29350 | 29350 | 29350 | 21 |
| 313 | 20231124 | 141700 | 14545040450 | 29350 | 29300 | 29350 | 29300 | 103 |
| 314 | 20231124 | 141600 | 14542022400 | 29300 | 29300 | 29350 | 29300 | 295 |
| 315 | 20231124 | 141500 | 14533374850 | 29300 | 29400 | 29400 | 29300 | 547 |
| 316 | 20231124 | 141400 | 14517320650 | 29400 | 29400 | 29400 | 29350 | 531 |
| 317 | 20231124 | 141300 | 14501719250 | 29400 | 29400 | 29400 | 29400 | 12 |
| 318 | 20231124 | 141200 | 14501366450 | 29350 | 29350 | 29350 | 29350 | 112 |
| 319 | 20231124 | 141100 | 14498079250 | 29350 | 29350 | 29350 | 29300 | 1396 |
| 320 | 20231124 | 141000 | 14457117150 | 29300 | 29300 | 29350 | 29300 | 219 |
| 321 | 20231124 | 140900 | 14450698950 | 29300 | 29250 | 29300 | 29250 | 2504 |
| 322 | 20231124 | 140800 | 14377350050 | 29250 | 29200 | 29250 | 29200 | 509 |
| 323 | 20231124 | 140700 | 14362463450 | 29200 | 29250 | 29300 | 29200 | 545 |
| 324 | 20231124 | 140600 | 14346525450 | 29300 | 29250 | 29300 | 29250 | 377 |
| 325 | 20231124 | 140500 | 14335498100 | 29250 | 29250 | 29250 | 29250 | 31 |
| 326 | 20231124 | 140400 | 14334591350 | 29250 | 29300 | 29300 | 29250 | 462 |
| 327 | 20231124 | 140300 | 14321077100 | 29300 | 29250 | 29300 | 29200 | 200 |
| 328 | 20231124 | 140200 | 14315226100 | 29250 | 29250 | 29300 | 29250 | 592 |
| 329 | 20231124 | 140100 | 14297910050 | 29250 | 29250 | 29300 | 29250 | 698 |
| 330 | 20231124 | 140000 | 14277493500 | 29250 | 29250 | 29300 | 29250 | 1497 |
| 331 | 20231124 | 135900 | 14233704450 | 29250 | 29250 | 29250 | 29250 | 566 |
| 332 | 20231124 | 135800 | 14217148950 | 29250 | 29350 | 29350 | 29250 | 856 |
| 333 | 20231124 | 135700 | 14192067150 | 29350 | 29300 | 29350 | 29300 | 52 |
| 334 | 20231124 | 135600 | 14190541000 | 29300 | 29350 | 29350 | 29300 | 768 |
| 335 | 20231124 | 135500 | 14168038550 | 29300 | 29350 | 29350 | 29300 | 1070 |
| 336 | 20231124 | 135400 | 14136687500 | 29300 | 29300 | 29300 | 29300 | 422 |
| 337 | 20231124 | 135300 | 14124322900 | 29300 | 29300 | 29300 | 29250 | 885 |
| 338 | 20231124 | 135200 | 14098396250 | 29300 | 29300 | 29350 | 29300 | 188 |
| 339 | 20231124 | 135100 | 14092886350 | 29300 | 29300 | 29350 | 29300 | 1704 |
| 340 | 20231124 | 135000 | 14042949900 | 29300 | 29300 | 29350 | 29300 | 56 |
| 341 | 20231124 | 134900 | 14041308450 | 29300 | 29350 | 29350 | 29300 | 211 |
| 342 | 20231124 | 134800 | 14035119400 | 29350 | 29350 | 29350 | 29300 | 994 |
| 343 | 20231124 | 134700 | 14005973300 | 29350 | 29300 | 29350 | 29300 | 315 |
| 344 | 20231124 | 134600 | 13996736650 | 29350 | 29350 | 29350 | 29300 | 914 |
| 345 | 20231124 | 134500 | 13969914150 | 29350 | 29350 | 29350 | 29350 | 738 |
| 346 | 20231124 | 134400 | 13948253850 | 29350 | 29400 | 29400 | 29350 | 382 |
| 347 | 20231124 | 134300 | 13937042100 | 29350 | 29350 | 29350 | 29300 | 562 |
| 348 | 20231124 | 134200 | 13920565100 | 29350 | 29350 | 29350 | 29350 | 780 |
| 349 | 20231124 | 134100 | 13897672100 | 29400 | 29350 | 29400 | 29350 | 30 |
| 350 | 20231124 | 134000 | 13896791450 | 29350 | 29350 | 29350 | 29350 | 882 |
| 351 | 20231124 | 133900 | 13870904750 | 29350 | 29350 | 29400 | 29350 | 706 |
| 352 | 20231124 | 133800 | 13850183600 | 29350 | 29350 | 29350 | 29350 | 265 |
| 353 | 20231124 | 133700 | 13842405850 | 29350 | 29350 | 29350 | 29300 | 591 |
| 354 | 20231124 | 133600 | 13825065000 | 29300 | 29350 | 29400 | 29300 | 231 |
| 355 | 20231124 | 133500 | 13818279550 | 29350 | 29350 | 29350 | 29300 | 1243 |
| 356 | 20231124 | 133400 | 13781799150 | 29350 | 29300 | 29350 | 29300 | 586 |
| 357 | 20231124 | 133300 | 13764615050 | 29350 | 29350 | 29350 | 29350 | 10 |
| 358 | 20231124 | 133200 | 13764321550 | 29350 | 29300 | 29350 | 29300 | 800 |
| 359 | 20231124 | 133100 | 13740863200 | 29300 | 29300 | 29300 | 29300 | 328 |
| 360 | 20231124 | 133000 | 13731252800 | 29250 | 29300 | 29300 | 29250 | 181 |
| 361 | 20231124 | 132900 | 13725952050 | 29300 | 29250 | 29300 | 29250 | 1340 |
| 362 | 20231124 | 132800 | 13686695050 | 29250 | 29200 | 29250 | 29200 | 107 |
| 363 | 20231124 | 132700 | 13683566300 | 29250 | 29250 | 29250 | 29200 | 677 |
| 364 | 20231124 | 132600 | 13663777350 | 29250 | 29250 | 29250 | 29250 | 164 |
| 365 | 20231124 | 132500 | 13658980350 | 29250 | 29250 | 29300 | 29250 | 116 |
| 366 | 20231124 | 132400 | 13655587100 | 29250 | 29300 | 29300 | 29200 | 442 |
| 367 | 20231124 | 132300 | 13642668650 | 29200 | 29200 | 29200 | 29200 | 469 |
| 368 | 20231124 | 132200 | 13628973850 | 29250 | 29250 | 29250 | 29200 | 2845 |
| 369 | 20231124 | 132100 | 13545817200 | 29250 | 29250 | 29250 | 29250 | 336 |
| 370 | 20231124 | 132000 | 13535989200 | 29250 | 29250 | 29300 | 29250 | 568 |
| 371 | 20231124 | 131900 | 13519374150 | 29250 | 29250 | 29250 | 29200 | 1269 |
| 372 | 20231124 | 131800 | 13482260350 | 29250 | 29200 | 29250 | 29200 | 2698 |
| 373 | 20231124 | 131700 | 13403477500 | 29200 | 29150 | 29200 | 29150 | 246 |
| 374 | 20231124 | 131600 | 13396301950 | 29200 | 29200 | 29200 | 29150 | 657 |
| 375 | 20231124 | 131500 | 13377132150 | 29200 | 29150 | 29200 | 29050 | 16259 |
| 376 | 20231124 | 131400 | 12903969750 | 29150 | 29200 | 29200 | 29150 | 4194 |
| 377 | 20231124 | 131300 | 12781671750 | 29200 | 29250 | 29250 | 29200 | 327 |
| 378 | 20231124 | 131200 | 12772119850 | 29250 | 29250 | 29250 | 29200 | 1177 |
| 379 | 20231124 | 131100 | 12737750100 | 29250 | 29200 | 29250 | 29200 | 218 |
| 380 | 20231124 | 131000 | 12731382900 | 29200 | 29250 | 29250 | 29150 | 1244 |
| 381 | 20231124 | 130900 | 12695054500 | 29250 | 29200 | 29250 | 29200 | 1693 |
| 382 | 20231124 | 130800 | 12645616400 | 29200 | 29250 | 29250 | 29200 | 2912 |
| 383 | 20231124 | 130700 | 12560580900 | 29250 | 29250 | 29300 | 29200 | 1927 |
| 384 | 20231124 | 130600 | 12504254500 | 29250 | 29300 | 29350 | 29250 | 2462 |
| 385 | 20231124 | 130500 | 12432197400 | 29300 | 29300 | 29300 | 29250 | 276 |
| 386 | 20231124 | 130400 | 12424111850 | 29300 | 29300 | 29300 | 29250 | 244 |
| 387 | 20231124 | 130300 | 12416963000 | 29350 | 29350 | 29400 | 29300 | 6195 |
| 388 | 20231124 | 130200 | 12235353000 | 29400 | 29350 | 29400 | 29350 | 2820 |
| 389 | 20231124 | 130100 | 12152585800 | 29400 | 29400 | 29400 | 29350 | 1592 |
| 390 | 20231124 | 130000 | 12105857800 | 29400 | 29400 | 29400 | 29350 | 428 |
| 391 | 20231124 | 125900 | 12093275050 | 29450 | 29400 | 29500 | 29400 | 265 |
| 392 | 20231124 | 125800 | 12085471150 | 29450 | 29450 | 29450 | 29400 | 1863 |
| 393 | 20231124 | 125700 | 12030697650 | 29450 | 29450 | 29450 | 29400 | 2027 |
| 394 | 20231124 | 125600 | 11971041600 | 29450 | 29450 | 29450 | 29400 | 293 |
| 395 | 20231124 | 125500 | 11962413850 | 29450 | 29500 | 29500 | 29450 | 72 |
| 396 | 20231124 | 125400 | 11960291850 | 29500 | 29450 | 29500 | 29450 | 190 |
| 397 | 20231124 | 125300 | 11954686900 | 29450 | 29450 | 29450 | 29400 | 487 |
| 398 | 20231124 | 125200 | 11940345250 | 29450 | 29450 | 29450 | 29450 | 417 |
| 399 | 20231124 | 125100 | 11928064600 | 29450 | 29450 | 29450 | 29450 | 349 |
| 400 | 20231124 | 125000 | 11917786550 | 29450 | 29400 | 29450 | 29400 | 233 |
| 401 | 20231124 | 124900 | 11910929750 | 29400 | 29450 | 29500 | 29400 | 247 |
| 402 | 20231124 | 124800 | 11903653400 | 29500 | 29450 | 29550 | 29400 | 1096 |
| 403 | 20231124 | 124700 | 11871420950 | 29450 | 29500 | 29500 | 29450 | 603 |
| 404 | 20231124 | 124600 | 11853637550 | 29500 | 29450 | 29500 | 29450 | 643 |
| 405 | 20231124 | 124500 | 11834695950 | 29500 | 29450 | 29550 | 29450 | 72 |
| 406 | 20231124 | 124400 | 11832574000 | 29500 | 29500 | 29500 | 29450 | 36 |
| 407 | 20231124 | 124300 | 11831513150 | 29500 | 29450 | 29550 | 29450 | 84 |
| 408 | 20231124 | 124200 | 11829038000 | 29450 | 29500 | 29500 | 29400 | 836 |
| 409 | 20231124 | 124100 | 11804418200 | 29550 | 29450 | 29550 | 29450 | 833 |
| 410 | 20231124 | 124000 | 11779842950 | 29450 | 29550 | 29550 | 29450 | 112 |
| 411 | 20231124 | 123900 | 11776543450 | 29550 | 29500 | 29550 | 29450 | 346 |
| 412 | 20231124 | 123800 | 11766333900 | 29450 | 29500 | 29500 | 29450 | 1197 |
| 413 | 20231124 | 123700 | 11731069700 | 29500 | 29550 | 29600 | 29500 | 754 |
| 414 | 20231124 | 123600 | 11708823200 | 29600 | 29450 | 29650 | 29450 | 2019 |
| 415 | 20231124 | 123500 | 11649099950 | 29450 | 29400 | 29500 | 29400 | 615 |
| 416 | 20231124 | 123400 | 11630988900 | 29400 | 29450 | 29450 | 29400 | 346 |
| 417 | 20231124 | 123300 | 11620806350 | 29450 | 29450 | 29450 | 29450 | 165 |
| 418 | 20231124 | 123200 | 11615947100 | 29450 | 29450 | 29450 | 29400 | 507 |
| 419 | 20231124 | 123100 | 11601034450 | 29450 | 29450 | 29450 | 29450 | 334 |
| 420 | 20231124 | 123000 | 11591198150 | 29450 | 29450 | 29450 | 29400 | 340 |
| 421 | 20231124 | 122900 | 11581200500 | 29450 | 29450 | 29450 | 29400 | 223 |
| 422 | 20231124 | 122800 | 11574638700 | 29450 | 29450 | 29450 | 29450 | 195 |
| 423 | 20231124 | 122700 | 11568895950 | 29450 | 29450 | 29500 | 29450 | 520 |
| 424 | 20231124 | 122600 | 11553581100 | 29450 | 29450 | 29450 | 29400 | 183 |
| 425 | 20231124 | 122500 | 11548194450 | 29500 | 29450 | 29500 | 29450 | 521 |
| 426 | 20231124 | 122400 | 11532845850 | 29450 | 29500 | 29500 | 29450 | 444 |
| 427 | 20231124 | 122300 | 11519768800 | 29500 | 29450 | 29500 | 29450 | 435 |
| 428 | 20231124 | 122200 | 11506956500 | 29450 | 29400 | 29450 | 29400 | 482 |
| 429 | 20231124 | 122100 | 11492762100 | 29400 | 29450 | 29450 | 29400 | 1977 |
| 430 | 20231124 | 122000 | 11434565750 | 29450 | 29500 | 29500 | 29450 | 258 |
| 431 | 20231124 | 121900 | 11426962350 | 29500 | 29550 | 29550 | 29500 | 905 |
| 432 | 20231124 | 121800 | 11400264500 | 29500 | 29550 | 29550 | 29500 | 481 |
| 433 | 20231124 | 121700 | 11386073450 | 29550 | 29550 | 29550 | 29550 | 225 |
| 434 | 20231124 | 121600 | 11379424700 | 29550 | 29600 | 29600 | 29550 | 218 |
| 435 | 20231124 | 121500 | 11372982650 | 29550 | 29500 | 29550 | 29450 | 733 |
| 436 | 20231124 | 121400 | 11351384300 | 29550 | 29500 | 29550 | 29500 | 3916 |
| 437 | 20231124 | 121300 | 11235859300 | 29500 | 29600 | 29600 | 29500 | 474 |
| 438 | 20231124 | 121200 | 11221852300 | 29600 | 29550 | 29600 | 29550 | 173 |
| 439 | 20231124 | 121100 | 11216738900 | 29600 | 29600 | 29600 | 29500 | 522 |
| 440 | 20231124 | 121000 | 11201303550 | 29550 | 29550 | 29550 | 29550 | 87 |
| 441 | 20231124 | 120900 | 11198732700 | 29550 | 29550 | 29550 | 29550 | 996 |
| 442 | 20231124 | 120800 | 11169300900 | 29550 | 29550 | 29550 | 29550 | 348 |
| 443 | 20231124 | 120700 | 11159017500 | 29550 | 29550 | 29550 | 29550 | 136 |
| 444 | 20231124 | 120600 | 11154998700 | 29600 | 29550 | 29600 | 29550 | 11 |
| 445 | 20231124 | 120500 | 11154673600 | 29550 | 29550 | 29600 | 29550 | 692 |
| 446 | 20231124 | 120400 | 11134224750 | 29600 | 29600 | 29600 | 29550 | 222 |
| 447 | 20231124 | 120300 | 11127662750 | 29600 | 29650 | 29650 | 29600 | 42 |
| 448 | 20231124 | 120200 | 11126419400 | 29600 | 29550 | 29650 | 29550 | 156 |
| 449 | 20231124 | 120100 | 11121801350 | 29650 | 29650 | 29650 | 29550 | 3292 |
| 450 | 20231124 | 120000 | 11024470300 | 29650 | 29650 | 29650 | 29600 | 91 |
| 451 | 20231124 | 115900 | 11021774150 | 29600 | 29650 | 29650 | 29600 | 131 |
| 452 | 20231124 | 115800 | 11017893600 | 29600 | 29700 | 29700 | 29600 | 286 |
| 453 | 20231124 | 115700 | 11009421200 | 29700 | 29700 | 29700 | 29550 | 4410 |
| 454 | 20231124 | 115600 | 10878893250 | 29700 | 29650 | 29700 | 29650 | 699 |
| 455 | 20231124 | 115500 | 10858157500 | 29650 | 29650 | 29700 | 29650 | 277 |
| 456 | 20231124 | 115400 | 10849943450 | 29650 | 29650 | 29700 | 29650 | 2111 |
| 457 | 20231124 | 115300 | 10787337050 | 29700 | 29650 | 29700 | 29650 | 8 |
| 458 | 20231124 | 115200 | 10787099750 | 29650 | 29700 | 29700 | 29650 | 23 |
| 459 | 20231124 | 115100 | 10786416750 | 29650 | 29750 | 29750 | 29650 | 374 |
| 460 | 20231124 | 115000 | 10775304350 | 29750 | 29750 | 29750 | 29750 | 178 |
| 461 | 20231124 | 114900 | 10770008850 | 29800 | 29650 | 29800 | 29650 | 523 |
| 462 | 20231124 | 114800 | 10754459800 | 29650 | 29700 | 29700 | 29650 | 160 |
| 463 | 20231124 | 114700 | 10749709300 | 29700 | 29700 | 29700 | 29700 | 1102 |
| 464 | 20231124 | 114600 | 10716979900 | 29750 | 29700 | 29750 | 29700 | 176 |
| 465 | 20231124 | 114500 | 10711752500 | 29650 | 29550 | 29650 | 29550 | 761 |
| 466 | 20231124 | 114400 | 10689224650 | 29550 | 29650 | 29700 | 29550 | 4002 |
| 467 | 20231124 | 114300 | 10570737250 | 29600 | 29700 | 29700 | 29600 | 35 |
| 468 | 20231124 | 114200 | 10569699250 | 29700 | 29650 | 29700 | 29600 | 1015 |
| 469 | 20231124 | 114100 | 10539576550 | 29650 | 29700 | 29700 | 29600 | 762 |
| 470 | 20231124 | 114000 | 10517000450 | 29700 | 29700 | 29700 | 29650 | 671 |
| 471 | 20231124 | 113900 | 10497079550 | 29700 | 29650 | 29700 | 29650 | 846 |
| 472 | 20231124 | 113800 | 10471978650 | 29650 | 29700 | 29700 | 29650 | 2611 |
| 473 | 20231124 | 113700 | 10394471800 | 29700 | 29750 | 29750 | 29700 | 702 |
| 474 | 20231124 | 113600 | 10373616150 | 29700 | 29800 | 29800 | 29700 | 538 |
| 475 | 20231124 | 113500 | 10357608550 | 29800 | 29750 | 29800 | 29750 | 811 |
| 476 | 20231124 | 113400 | 10333473050 | 29750 | 29750 | 29750 | 29700 | 1135 |
| 477 | 20231124 | 113300 | 10299719300 | 29750 | 29750 | 29800 | 29750 | 194 |
| 478 | 20231124 | 113200 | 10293939250 | 29800 | 29800 | 29850 | 29750 | 1238 |
| 479 | 20231124 | 113100 | 10257043050 | 29800 | 29800 | 29800 | 29800 | 896 |
| 480 | 20231124 | 113000 | 10230342250 | 29800 | 29800 | 29850 | 29750 | 940 |
| 481 | 20231124 | 112900 | 10202325100 | 29800 | 29850 | 29850 | 29800 | 546 |
| 482 | 20231124 | 112800 | 10186046450 | 29800 | 29900 | 29900 | 29800 | 4877 |
| 483 | 20231124 | 112700 | 10040579150 | 29900 | 29800 | 29900 | 29800 | 9821 |
| 484 | 20231124 | 112600 | 9747048600 | 29800 | 29750 | 29800 | 29750 | 4932 |
| 485 | 20231124 | 112500 | 9600216400 | 29750 | 29650 | 29750 | 29650 | 6565 |
| 486 | 20231124 | 112400 | 9405205350 | 29700 | 29700 | 29700 | 29650 | 110 |
| 487 | 20231124 | 112300 | 9401938750 | 29650 | 29650 | 29650 | 29650 | 593 |
| 488 | 20231124 | 112200 | 9384356300 | 29650 | 29650 | 29650 | 29600 | 988 |
| 489 | 20231124 | 112100 | 9355097300 | 29600 | 29650 | 29650 | 29600 | 149 |
| 490 | 20231124 | 112000 | 9350679750 | 29650 | 29650 | 29650 | 29650 | 1037 |
| 491 | 20231124 | 111900 | 9319932700 | 29600 | 29650 | 29650 | 29600 | 493 |
| 492 | 20231124 | 111800 | 9305325250 | 29650 | 29650 | 29650 | 29600 | 731 |
| 493 | 20231124 | 111700 | 9283667000 | 29600 | 29650 | 29650 | 29600 | 262 |
| 494 | 20231124 | 111600 | 9275898800 | 29650 | 29600 | 29650 | 29550 | 577 |
| 495 | 20231124 | 111500 | 9258822100 | 29600 | 29600 | 29600 | 29600 | 144 |
| 496 | 20231124 | 111400 | 9254559700 | 29600 | 29550 | 29600 | 29550 | 97 |
| 497 | 20231124 | 111300 | 9251692850 | 29550 | 29550 | 29550 | 29550 | 291 |
| 498 | 20231124 | 111200 | 9243093800 | 29550 | 29600 | 29600 | 29550 | 583 |
| 499 | 20231124 | 111100 | 9225838000 | 29600 | 29550 | 29600 | 29550 | 49 |
| 500 | 20231124 | 111000 | 9224389950 | 29500 | 29600 | 29600 | 29500 | 25 |
| 501 | 20231124 | 110900 | 9223650050 | 29500 | 29550 | 29550 | 29500 | 447 |
| 502 | 20231124 | 110800 | 9210463000 | 29550 | 29550 | 29550 | 29550 | 224 |
| 503 | 20231124 | 110700 | 9203843800 | 29550 | 29600 | 29600 | 29500 | 1233 |
| 504 | 20231124 | 110600 | 9167458050 | 29500 | 29600 | 29650 | 29500 | 5020 |
| 505 | 20231124 | 110500 | 9019234850 | 29650 | 29600 | 29650 | 29600 | 1142 |
| 506 | 20231124 | 110400 | 8985399100 | 29650 | 29650 | 29700 | 29650 | 355 |
| 507 | 20231124 | 110300 | 8974872950 | 29650 | 29650 | 29650 | 29600 | 1639 |
| 508 | 20231124 | 110200 | 8926277200 | 29600 | 29650 | 29650 | 29600 | 4501 |
| 509 | 20231124 | 110100 | 8792978400 | 29650 | 29600 | 29700 | 29600 | 1530 |
| 510 | 20231124 | 110000 | 8747619100 | 29650 | 29550 | 29650 | 29550 | 3453 |
| 511 | 20231124 | 105900 | 8645355650 | 29550 | 29550 | 29550 | 29550 | 2138 |
| 512 | 20231124 | 105800 | 8582177750 | 29550 | 29550 | 29550 | 29500 | 631 |
| 513 | 20231124 | 105700 | 8563531750 | 29500 | 29500 | 29550 | 29500 | 903 |
| 514 | 20231124 | 105600 | 8536848250 | 29500 | 29500 | 29500 | 29500 | 602 |
| 515 | 20231124 | 105500 | 8519089250 | 29450 | 29400 | 29500 | 29400 | 63 |
| 516 | 20231124 | 105400 | 8517233050 | 29450 | 29450 | 29450 | 29450 | 396 |
| 517 | 20231124 | 105300 | 8505570850 | 29400 | 29500 | 29500 | 29400 | 127 |
| 518 | 20231124 | 105200 | 8501833100 | 29500 | 29500 | 29500 | 29400 | 100 |
| 519 | 20231124 | 105100 | 8498883200 | 29500 | 29450 | 29500 | 29450 | 87 |
| 520 | 20231124 | 105000 | 8496316850 | 29450 | 29500 | 29500 | 29450 | 210 |
| 521 | 20231124 | 104900 | 8490132300 | 29500 | 29450 | 29500 | 29450 | 261 |
| 522 | 20231124 | 104800 | 8482435700 | 29450 | 29450 | 29450 | 29450 | 10 |
| 523 | 20231124 | 104700 | 8482141200 | 29450 | 29500 | 29500 | 29450 | 1077 |
| 524 | 20231124 | 104600 | 8450400650 | 29500 | 29500 | 29500 | 29500 | 114 |
| 525 | 20231124 | 104500 | 8447037650 | 29500 | 29450 | 29500 | 29450 | 469 |
| 526 | 20231124 | 104400 | 8433205400 | 29500 | 29450 | 29500 | 29450 | 881 |
| 527 | 20231124 | 104300 | 8407217600 | 29450 | 29500 | 29500 | 29450 | 796 |
| 528 | 20231124 | 104200 | 8383759000 | 29500 | 29500 | 29550 | 29500 | 2868 |
| 529 | 20231124 | 104100 | 8299152700 | 29500 | 29550 | 29550 | 29500 | 426 |
| 530 | 20231124 | 104000 | 8286571650 | 29550 | 29550 | 29550 | 29500 | 54 |
| 531 | 20231124 | 103900 | 8284976200 | 29500 | 29500 | 29550 | 29500 | 536 |
| 532 | 20231124 | 103800 | 8269164150 | 29500 | 29450 | 29500 | 29450 | 420 |
| 533 | 20231124 | 103700 | 8256777250 | 29450 | 29450 | 29450 | 29450 | 21 |
| 534 | 20231124 | 103600 | 8256158800 | 29450 | 29450 | 29450 | 29450 | 48 |
| 535 | 20231124 | 103500 | 8254745200 | 29450 | 29500 | 29500 | 29400 | 743 |
| 536 | 20231124 | 103400 | 8232851450 | 29450 | 29350 | 29450 | 29350 | 1047 |
| 537 | 20231124 | 103300 | 8202037100 | 29350 | 29350 | 29400 | 29350 | 279 |
| 538 | 20231124 | 103200 | 8193843450 | 29350 | 29350 | 29400 | 29300 | 316 |
| 539 | 20231124 | 103100 | 8184567550 | 29350 | 29400 | 29400 | 29300 | 1060 |
| 540 | 20231124 | 103000 | 8153452750 | 29400 | 29350 | 29400 | 29350 | 267 |
| 541 | 20231124 | 102900 | 8145615400 | 29350 | 29350 | 29400 | 29350 | 59 |
| 542 | 20231124 | 102800 | 8143883600 | 29350 | 29400 | 29400 | 29350 | 1165 |
| 543 | 20231124 | 102700 | 8109669450 | 29400 | 29400 | 29400 | 29350 | 165 |
| 544 | 20231124 | 102600 | 8104825200 | 29350 | 29400 | 29400 | 29350 | 88 |
| 545 | 20231124 | 102500 | 8102239400 | 29400 | 29400 | 29400 | 29400 | 45 |
| 546 | 20231124 | 102400 | 8100916400 | 29350 | 29400 | 29400 | 29300 | 152 |
| 547 | 20231124 | 102300 | 8096456950 | 29350 | 29350 | 29400 | 29350 | 325 |
| 548 | 20231124 | 102200 | 8086907000 | 29350 | 29350 | 29400 | 29300 | 743 |
| 549 | 20231124 | 102100 | 8065094850 | 29350 | 29400 | 29400 | 29300 | 402 |
| 550 | 20231124 | 102000 | 8053298250 | 29400 | 29350 | 29400 | 29350 | 372 |
| 551 | 20231124 | 101900 | 8042379450 | 29400 | 29400 | 29400 | 29350 | 751 |
| 552 | 20231124 | 101800 | 8020330300 | 29400 | 29400 | 29400 | 29350 | 638 |
| 553 | 20231124 | 101700 | 8001589650 | 29350 | 29350 | 29400 | 29350 | 726 |
| 554 | 20231124 | 101600 | 7980273000 | 29350 | 29400 | 29400 | 29350 | 119 |
| 555 | 20231124 | 101500 | 7976779300 | 29400 | 29350 | 29400 | 29350 | 569 |
| 556 | 20231124 | 101400 | 7960077500 | 29350 | 29300 | 29350 | 29300 | 1523 |
| 557 | 20231124 | 101300 | 7915389600 | 29350 | 29350 | 29350 | 29300 | 633 |
| 558 | 20231124 | 101200 | 7896820050 | 29350 | 29400 | 29400 | 29350 | 1397 |
| 559 | 20231124 | 101100 | 7855803650 | 29400 | 29450 | 29500 | 29400 | 335 |
| 560 | 20231124 | 101000 | 7845946300 | 29400 | 29400 | 29500 | 29400 | 717 |
| 561 | 20231124 | 100900 | 7824842050 | 29400 | 29400 | 29400 | 29350 | 673 |
| 562 | 20231124 | 100800 | 7805056000 | 29400 | 29400 | 29400 | 29350 | 320 |
| 563 | 20231124 | 100700 | 7795651450 | 29400 | 29400 | 29400 | 29350 | 140 |
| 564 | 20231124 | 100600 | 7791535950 | 29400 | 29450 | 29450 | 29350 | 1221 |
| 565 | 20231124 | 100500 | 7755650050 | 29450 | 29500 | 29500 | 29450 | 1645 |
| 566 | 20231124 | 100400 | 7707182200 | 29500 | 29550 | 29550 | 29500 | 1442 |
| 567 | 20231124 | 100300 | 7664623750 | 29600 | 29500 | 29600 | 29500 | 1353 |
| 568 | 20231124 | 100200 | 7624614550 | 29550 | 29550 | 29600 | 29550 | 1474 |
| 569 | 20231124 | 100100 | 7581047700 | 29600 | 29550 | 29600 | 29550 | 5612 |
| 570 | 20231124 | 100000 | 7415089800 | 29550 | 29650 | 29650 | 29550 | 1905 |
| 571 | 20231124 | 095900 | 7358721800 | 29650 | 29500 | 29650 | 29500 | 12577 |
| 572 | 20231124 | 095800 | 6986295000 | 29550 | 29450 | 29550 | 29450 | 2439 |
| 573 | 20231124 | 095700 | 6914382800 | 29450 | 29400 | 29500 | 29400 | 1909 |
| 574 | 20231124 | 095600 | 6858190000 | 29400 | 29250 | 29450 | 29250 | 4561 |
| 575 | 20231124 | 095500 | 6724461650 | 29250 | 29150 | 29250 | 29150 | 2561 |
| 576 | 20231124 | 095400 | 6649697200 | 29150 | 29150 | 29200 | 29100 | 1330 |
| 577 | 20231124 | 095300 | 6610929650 | 29150 | 29150 | 29150 | 29100 | 347 |
| 578 | 20231124 | 095200 | 6600819600 | 29150 | 29200 | 29200 | 29150 | 2559 |
| 579 | 20231124 | 095100 | 6526170600 | 29200 | 29150 | 29200 | 29100 | 4240 |
| 580 | 20231124 | 095000 | 6402658650 | 29100 | 29100 | 29150 | 29100 | 958 |
| 581 | 20231124 | 094900 | 6374774950 | 29150 | 29050 | 29150 | 29050 | 2366 |
| 582 | 20231124 | 094800 | 6305946200 | 29050 | 29100 | 29100 | 29050 | 2333 |
| 583 | 20231124 | 094700 | 6238147800 | 29100 | 29100 | 29100 | 29000 | 1936 |
| 584 | 20231124 | 094600 | 6181920950 | 29100 | 29100 | 29100 | 29050 | 748 |
| 585 | 20231124 | 094500 | 6160175650 | 29100 | 29000 | 29100 | 29000 | 1425 |
| 586 | 20231124 | 094400 | 6118765500 | 29000 | 29000 | 29050 | 28950 | 4944 |
| 587 | 20231124 | 094300 | 5975439700 | 29000 | 29050 | 29050 | 28950 | 3661 |
| 588 | 20231124 | 094200 | 5869336200 | 29050 | 29050 | 29100 | 28950 | 5998 |
| 589 | 20231124 | 094100 | 5695203250 | 29050 | 29000 | 29100 | 28950 | 35781 |
| 590 | 20231124 | 094000 | 4657699600 | 29000 | 29150 | 29150 | 29000 | 13087 |
| 591 | 20231124 | 093900 | 4277427700 | 29100 | 29250 | 29300 | 29100 | 7834 |
| 592 | 20231124 | 093800 | 4048632100 | 29300 | 29250 | 29300 | 29250 | 1249 |
| 593 | 20231124 | 093700 | 4012036900 | 29300 | 29300 | 29300 | 29250 | 1250 |
| 594 | 20231124 | 093600 | 3975432250 | 29300 | 29350 | 29350 | 29250 | 969 |
| 595 | 20231124 | 093500 | 3947044250 | 29350 | 29350 | 29350 | 29300 | 628 |
| 596 | 20231124 | 093400 | 3928641350 | 29300 | 29300 | 29300 | 29250 | 721 |
| 597 | 20231124 | 093300 | 3907540400 | 29250 | 29300 | 29350 | 29250 | 2673 |
| 598 | 20231124 | 093200 | 3829312850 | 29300 | 29200 | 29300 | 29200 | 1438 |
| 599 | 20231124 | 093100 | 3787297100 | 29250 | 29300 | 29350 | 29250 | 2283 |
| 600 | 20231124 | 093000 | 3720478800 | 29250 | 29400 | 29450 | 29250 | 3208 |
| 601 | 20231124 | 092900 | 3626456900 | 29400 | 29500 | 29500 | 29400 | 950 |
| 602 | 20231124 | 092800 | 3598497600 | 29500 | 29400 | 29500 | 29400 | 349 |
| 603 | 20231124 | 092700 | 3588219500 | 29400 | 29550 | 29550 | 29400 | 2268 |
| 604 | 20231124 | 092600 | 3521420200 | 29550 | 29250 | 29550 | 29200 | 6453 |
| 605 | 20231124 | 092500 | 3331790550 | 29250 | 29250 | 29300 | 29250 | 863 |
| 606 | 20231124 | 092400 | 3306534150 | 29250 | 29200 | 29300 | 29150 | 2452 |
| 607 | 20231124 | 092300 | 3234943350 | 29200 | 29350 | 29350 | 29150 | 2142 |
| 608 | 20231124 | 092200 | 3172438150 | 29350 | 29300 | 29350 | 29100 | 11674 |
| 609 | 20231124 | 092100 | 2831249550 | 29300 | 29400 | 29450 | 29300 | 7652 |
| 610 | 20231124 | 092000 | 2606887500 | 29400 | 29500 | 29500 | 29350 | 2851 |
| 611 | 20231124 | 091900 | 2523070850 | 29500 | 29500 | 29550 | 29400 | 932 |
| 612 | 20231124 | 091800 | 2495603000 | 29450 | 29550 | 29550 | 29450 | 1206 |
| 613 | 20231124 | 091700 | 2460018900 | 29550 | 29500 | 29650 | 29500 | 3372 |
| 614 | 20231124 | 091600 | 2360355800 | 29400 | 29350 | 29450 | 29350 | 8744 |
| 615 | 20231124 | 091500 | 2103248000 | 29400 | 29450 | 29450 | 29350 | 1393 |
| 616 | 20231124 | 091400 | 2062309900 | 29450 | 29450 | 29450 | 29350 | 1267 |
| 617 | 20231124 | 091300 | 2025069950 | 29450 | 29300 | 29450 | 29250 | 1745 |
| 618 | 20231124 | 091200 | 1973868850 | 29300 | 29400 | 29400 | 29250 | 4535 |
| 619 | 20231124 | 091100 | 1840814200 | 29350 | 29450 | 29450 | 29350 | 2079 |
| 620 | 20231124 | 091000 | 1779713750 | 29450 | 29700 | 29700 | 29400 | 6092 |
| 621 | 20231124 | 090900 | 1600175150 | 29700 | 29700 | 29700 | 29650 | 965 |
| 622 | 20231124 | 090800 | 1571526650 | 29700 | 29400 | 29700 | 29400 | 2060 |
| 623 | 20231124 | 090700 | 1510663950 | 29400 | 29500 | 29500 | 29400 | 8430 |
| 624 | 20231124 | 090600 | 1262641800 | 29450 | 29800 | 29800 | 29400 | 16351 |
| 625 | 20231124 | 090500 | 778209450 | 29750 | 29800 | 29900 | 29750 | 2181 |
| 626 | 20231124 | 090400 | 713151650 | 29800 | 29800 | 29850 | 29750 | 3898 |
| 627 | 20231124 | 090300 | 597011200 | 29800 | 29950 | 29950 | 29700 | 2916 |
| 628 | 20231124 | 090200 | 510130400 | 29950 | 29800 | 30000 | 29700 | 4233 |
| 629 | 20231124 | 090100 | 383474000 | 29600 | 29700 | 29750 | 29600 | 4530 |
| 630 | 20231124 | 090000 | 249158850 | 29750 | 29850 | 29850 | 29600 | 7374 |