34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 19961 |
| 3 | 20231123 | 192000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20231123 | 191900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20231123 | 191800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20231123 | 191700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20231123 | 191600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20231123 | 191500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20231123 | 191400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20231123 | 191300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20231123 | 191200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20231123 | 191100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20231123 | 191000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20231123 | 190900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20231123 | 190800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20231123 | 190700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20231123 | 190600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20231123 | 190500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20231123 | 190400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20231123 | 190300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20231123 | 190200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20231123 | 190100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20231123 | 190000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20231123 | 185900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20231123 | 185800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20231123 | 185700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20231123 | 185600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20231123 | 185500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20231123 | 185400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20231123 | 185300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20231123 | 185200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20231123 | 185100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 19961 |
| 33 | 20231123 | 185000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20231123 | 184900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20231123 | 184800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20231123 | 184700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20231123 | 184600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20231123 | 184500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20231123 | 184400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20231123 | 184300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20231123 | 184200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20231123 | 184100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20231123 | 184000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20231123 | 183900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20231123 | 183800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20231123 | 183700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20231123 | 183600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20231123 | 183500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20231123 | 183400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20231123 | 183300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20231123 | 183200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20231123 | 183100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20231123 | 183000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20231123 | 182900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20231123 | 182800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20231123 | 182700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20231123 | 182600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20231123 | 182500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20231123 | 182400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20231123 | 182300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20231123 | 182200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20231123 | 182100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 19961 |
| 63 | 20231123 | 182000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20231123 | 181900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20231123 | 181800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20231123 | 181700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20231123 | 181600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20231123 | 181500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20231123 | 181400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20231123 | 181300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20231123 | 181200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20231123 | 181100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20231123 | 181000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20231123 | 180900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20231123 | 180800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20231123 | 180700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20231123 | 180600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20231123 | 180500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20231123 | 180400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20231123 | 180300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20231123 | 180200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20231123 | 180100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20231123 | 180000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20231123 | 175900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20231123 | 175800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20231123 | 175700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20231123 | 175600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20231123 | 175500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20231123 | 175400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20231123 | 175300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20231123 | 175200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20231123 | 175100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 19961 |
| 93 | 20231123 | 175000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20231123 | 174900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20231123 | 174800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20231123 | 174700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20231123 | 174600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20231123 | 174500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20231123 | 174400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20231123 | 174300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20231123 | 174200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20231123 | 174100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20231123 | 174000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20231123 | 173900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20231123 | 173800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20231123 | 173700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20231123 | 173600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20231123 | 173500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20231123 | 173400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20231123 | 173300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20231123 | 173200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20231123 | 173100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20231123 | 173000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20231123 | 172900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20231123 | 172800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20231123 | 172700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20231123 | 172600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20231123 | 172500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20231123 | 172400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20231123 | 172300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20231123 | 172200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20231123 | 172100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 19961 |
| 123 | 20231123 | 172000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20231123 | 171900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20231123 | 171800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20231123 | 171700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20231123 | 171600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20231123 | 171500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20231123 | 171400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20231123 | 171300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20231123 | 171200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20231123 | 171100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20231123 | 171000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20231123 | 170900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20231123 | 170800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20231123 | 170700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20231123 | 170600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20231123 | 170500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20231123 | 170400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20231123 | 170300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20231123 | 170200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20231123 | 170100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20231123 | 170000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20231123 | 165900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20231123 | 165800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20231123 | 165700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20231123 | 165600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20231123 | 165500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20231123 | 165400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20231123 | 165300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20231123 | 165200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20231123 | 165100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 19961 |
| 153 | 20231123 | 165000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20231123 | 164900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20231123 | 164800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20231123 | 164700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20231123 | 164600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20231123 | 164500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20231123 | 164400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20231123 | 164300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20231123 | 164200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20231123 | 164100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20231123 | 164000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20231123 | 163900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20231123 | 163800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20231123 | 163700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20231123 | 163600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20231123 | 163500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20231123 | 163400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20231123 | 163300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20231123 | 163200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20231123 | 163100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20231123 | 163000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20231123 | 162900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20231123 | 162800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20231123 | 162700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20231123 | 162600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20231123 | 162500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20231123 | 162400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20231123 | 162300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20231123 | 162200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20231123 | 162100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 19961 |
| 183 | 20231123 | 162000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20231123 | 161900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20231123 | 161800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20231123 | 161700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20231123 | 161600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20231123 | 161500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20231123 | 161400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20231123 | 161300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20231123 | 161200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20231123 | 161100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20231123 | 161000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20231123 | 160900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20231123 | 160800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20231123 | 160700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 197 | 20231123 | 160600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 198 | 20231123 | 160500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 199 | 20231123 | 160400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 200 | 20231123 | 160300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 201 | 20231123 | 160200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 202 | 20231123 | 160100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 203 | 20231123 | 160000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 204 | 20231123 | 155900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 205 | 20231123 | 155800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20231123 | 155700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20231123 | 155600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20231123 | 155500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20231123 | 155400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20231123 | 155300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20231123 | 155200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20231123 | 155100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 19961 |
| 213 | 20231123 | 155000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 214 | 20231123 | 154900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 215 | 20231123 | 154800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20231123 | 154700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 217 | 20231123 | 154600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 218 | 20231123 | 154500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 219 | 20231123 | 154400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 220 | 20231123 | 154300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 221 | 20231123 | 154200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 222 | 20231123 | 154100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 223 | 20231123 | 154000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 224 | 20231123 | 153900 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 225 | 20231123 | 153800 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 226 | 20231123 | 153700 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 227 | 20231123 | 153600 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 228 | 20231123 | 153500 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 229 | 20231123 | 153400 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 230 | 20231123 | 153300 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 231 | 20231123 | 153200 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 232 | 20231123 | 153100 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 0 |
| 233 | 20231123 | 153000 | 25937480650 | 29550 | 29550 | 29550 | 29550 | 19961 |
| 234 | 20231123 | 152900 | 25347633100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 235 | 20231123 | 152800 | 25347633100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 236 | 20231123 | 152700 | 25347633100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 237 | 20231123 | 152600 | 25347633100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 238 | 20231123 | 152500 | 25347633100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 239 | 20231123 | 152400 | 25347633100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 240 | 20231123 | 152300 | 25347633100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 241 | 20231123 | 152200 | 25347633100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 242 | 20231123 | 152100 | 25347633100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 243 | 20231123 | 152000 | 25347633100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 244 | 20231123 | 151900 | 25347633100 | 29450 | 29550 | 29650 | 29450 | 12329 |
| 245 | 20231123 | 151800 | 24983287200 | 29500 | 29550 | 29550 | 29400 | 8217 |
| 246 | 20231123 | 151700 | 24741046500 | 29550 | 29650 | 29650 | 29500 | 5803 |
| 247 | 20231123 | 151600 | 24569597150 | 29650 | 29750 | 29750 | 29600 | 6746 |
| 248 | 20231123 | 151500 | 24369421500 | 29750 | 29850 | 29850 | 29700 | 4502 |
| 249 | 20231123 | 151400 | 24235540600 | 29850 | 29800 | 29850 | 29750 | 1109 |
| 250 | 20231123 | 151300 | 24202496350 | 29800 | 29800 | 29800 | 29750 | 1525 |
| 251 | 20231123 | 151200 | 24157079200 | 29750 | 29800 | 29800 | 29700 | 4376 |
| 252 | 20231123 | 151100 | 24026866300 | 29800 | 29850 | 29850 | 29800 | 2884 |
| 253 | 20231123 | 151000 | 23940907000 | 29850 | 29900 | 29900 | 29800 | 4279 |
| 254 | 20231123 | 150900 | 23813332250 | 29900 | 29950 | 29950 | 29800 | 4140 |
| 255 | 20231123 | 150800 | 23689627300 | 29900 | 29950 | 29950 | 29850 | 1271 |
| 256 | 20231123 | 150700 | 23651596800 | 29850 | 29950 | 30000 | 29850 | 2763 |
| 257 | 20231123 | 150600 | 23568879000 | 29950 | 30000 | 30000 | 29850 | 4637 |
| 258 | 20231123 | 150500 | 23430036200 | 30000 | 30050 | 30100 | 29950 | 5069 |
| 259 | 20231123 | 150400 | 23277802750 | 30050 | 30000 | 30050 | 29950 | 3188 |
| 260 | 20231123 | 150300 | 23182165550 | 29950 | 29900 | 29950 | 29850 | 5912 |
| 261 | 20231123 | 150200 | 23005350050 | 29900 | 29850 | 29900 | 29800 | 786 |
| 262 | 20231123 | 150100 | 22981884200 | 29800 | 29750 | 29850 | 29750 | 5137 |
| 263 | 20231123 | 150000 | 22828800050 | 29750 | 29750 | 29750 | 29700 | 1485 |
| 264 | 20231123 | 145900 | 22784627700 | 29750 | 29750 | 29750 | 29750 | 3504 |
| 265 | 20231123 | 145800 | 22680383700 | 29750 | 29750 | 29800 | 29700 | 2271 |
| 266 | 20231123 | 145700 | 22612830150 | 29700 | 29700 | 29750 | 29650 | 2552 |
| 267 | 20231123 | 145600 | 22537042000 | 29700 | 29700 | 29700 | 29650 | 724 |
| 268 | 20231123 | 145500 | 22515543650 | 29700 | 29750 | 29750 | 29700 | 5248 |
| 269 | 20231123 | 145400 | 22359610900 | 29700 | 29700 | 29800 | 29700 | 3699 |
| 270 | 20231123 | 145300 | 22249614250 | 29700 | 29650 | 29700 | 29600 | 2143 |
| 271 | 20231123 | 145200 | 22186059950 | 29650 | 29750 | 29850 | 29550 | 9167 |
| 272 | 20231123 | 145100 | 21914120450 | 29800 | 29600 | 29950 | 29600 | 7081 |
| 273 | 20231123 | 145000 | 21703370950 | 29600 | 29600 | 29750 | 29550 | 9203 |
| 274 | 20231123 | 144900 | 21430644950 | 29550 | 29350 | 29600 | 29350 | 7624 |
| 275 | 20231123 | 144800 | 21206125650 | 29350 | 29150 | 29350 | 29150 | 5549 |
| 276 | 20231123 | 144700 | 21043644700 | 29150 | 28950 | 29200 | 28750 | 9651 |
| 277 | 20231123 | 144600 | 20764257650 | 28950 | 29100 | 29150 | 28850 | 11673 |
| 278 | 20231123 | 144500 | 20425934400 | 29050 | 29350 | 29350 | 28600 | 19782 |
| 279 | 20231123 | 144400 | 19853882750 | 29350 | 28900 | 29400 | 28850 | 11356 |
| 280 | 20231123 | 144300 | 19523543650 | 28850 | 29350 | 29350 | 28850 | 32095 |
| 281 | 20231123 | 144200 | 18590904900 | 29350 | 29450 | 29450 | 29300 | 6837 |
| 282 | 20231123 | 144100 | 18390225050 | 29450 | 29400 | 29450 | 29400 | 2558 |
| 283 | 20231123 | 144000 | 18314971500 | 29450 | 29400 | 29450 | 29350 | 2554 |
| 284 | 20231123 | 143900 | 18239971650 | 29350 | 29450 | 29450 | 29300 | 6879 |
| 285 | 20231123 | 143800 | 18038032800 | 29350 | 29550 | 29600 | 29350 | 8092 |
| 286 | 20231123 | 143700 | 17799695550 | 29600 | 29600 | 29650 | 29500 | 6758 |
| 287 | 20231123 | 143600 | 17599788250 | 29600 | 29350 | 29650 | 29300 | 5013 |
| 288 | 20231123 | 143500 | 17451864800 | 29350 | 29450 | 29450 | 29000 | 30658 |
| 289 | 20231123 | 143400 | 16558168500 | 29450 | 29650 | 29650 | 29400 | 13209 |
| 290 | 20231123 | 143300 | 16168172050 | 29650 | 29650 | 29800 | 29600 | 5486 |
| 291 | 20231123 | 143200 | 16005358400 | 29650 | 29900 | 29900 | 29600 | 12798 |
| 292 | 20231123 | 143100 | 15625067550 | 29900 | 29600 | 29900 | 29550 | 6931 |
| 293 | 20231123 | 143000 | 15418896150 | 29600 | 30000 | 30000 | 29450 | 32303 |
| 294 | 20231123 | 142900 | 14460114050 | 30000 | 30100 | 30150 | 29900 | 21932 |
| 295 | 20231123 | 142800 | 13801947550 | 30150 | 30200 | 30200 | 30050 | 5497 |
| 296 | 20231123 | 142700 | 13636408250 | 30100 | 30100 | 30150 | 30050 | 8761 |
| 297 | 20231123 | 142600 | 13372703400 | 30050 | 30200 | 30200 | 30000 | 42323 |
| 298 | 20231123 | 142500 | 12100348850 | 30200 | 30150 | 30200 | 30150 | 6314 |
| 299 | 20231123 | 142400 | 11909972200 | 30150 | 30200 | 30200 | 30150 | 4796 |
| 300 | 20231123 | 142300 | 11765354100 | 30200 | 30300 | 30300 | 30200 | 12742 |
| 301 | 20231123 | 142200 | 11380327350 | 30300 | 30300 | 30300 | 30250 | 126 |
| 302 | 20231123 | 142100 | 11376512000 | 30250 | 30300 | 30300 | 30250 | 924 |
| 303 | 20231123 | 142000 | 11348519800 | 30300 | 30250 | 30300 | 30250 | 1002 |
| 304 | 20231123 | 141900 | 11318201450 | 30250 | 30300 | 30300 | 30250 | 1712 |
| 305 | 20231123 | 141800 | 11266401800 | 30300 | 30250 | 30300 | 30250 | 2025 |
| 306 | 20231123 | 141700 | 11205142850 | 30300 | 30350 | 30350 | 30250 | 4643 |
| 307 | 20231123 | 141600 | 11064619250 | 30350 | 30350 | 30350 | 30300 | 95 |
| 308 | 20231123 | 141500 | 11061739000 | 30350 | 30400 | 30400 | 30300 | 8119 |
| 309 | 20231123 | 141400 | 10815559950 | 30400 | 30400 | 30400 | 30400 | 183 |
| 310 | 20231123 | 141300 | 10809996750 | 30350 | 30350 | 30400 | 30350 | 2565 |
| 311 | 20231123 | 141200 | 10732033400 | 30350 | 30350 | 30400 | 30300 | 751 |
| 312 | 20231123 | 141100 | 10709264400 | 30400 | 30350 | 30400 | 30300 | 2032 |
| 313 | 20231123 | 141000 | 10647657100 | 30300 | 30400 | 30400 | 30300 | 1658 |
| 314 | 20231123 | 140900 | 10597367950 | 30400 | 30400 | 30400 | 30300 | 5071 |
| 315 | 20231123 | 140800 | 10443397000 | 30400 | 30400 | 30400 | 30350 | 1465 |
| 316 | 20231123 | 140700 | 10398910700 | 30400 | 30400 | 30400 | 30350 | 908 |
| 317 | 20231123 | 140600 | 10371313950 | 30450 | 30450 | 30450 | 30350 | 428 |
| 318 | 20231123 | 140500 | 10358309150 | 30400 | 30400 | 30400 | 30350 | 493 |
| 319 | 20231123 | 140400 | 10343326550 | 30400 | 30350 | 30400 | 30350 | 212 |
| 320 | 20231123 | 140300 | 10336882750 | 30450 | 30400 | 30450 | 30350 | 1567 |
| 321 | 20231123 | 140200 | 10289227500 | 30400 | 30450 | 30450 | 30350 | 605 |
| 322 | 20231123 | 140100 | 10270837350 | 30400 | 30400 | 30450 | 30350 | 3945 |
| 323 | 20231123 | 140000 | 10150915600 | 30450 | 30450 | 30450 | 30450 | 474 |
| 324 | 20231123 | 135900 | 10136482300 | 30450 | 30500 | 30550 | 30400 | 1719 |
| 325 | 20231123 | 135800 | 10084172650 | 30450 | 30550 | 30550 | 30450 | 612 |
| 326 | 20231123 | 135700 | 10065510850 | 30550 | 30500 | 30550 | 30450 | 1295 |
| 327 | 20231123 | 135600 | 10025993550 | 30500 | 30550 | 30550 | 30500 | 499 |
| 328 | 20231123 | 135500 | 10010773950 | 30500 | 30500 | 30600 | 30450 | 1273 |
| 329 | 20231123 | 135400 | 9971945150 | 30450 | 30500 | 30550 | 30450 | 5378 |
| 330 | 20231123 | 135300 | 9808058400 | 30550 | 30500 | 30550 | 30500 | 690 |
| 331 | 20231123 | 135200 | 9787012750 | 30500 | 30500 | 30550 | 30500 | 181 |
| 332 | 20231123 | 135100 | 9781489350 | 30500 | 30550 | 30550 | 30500 | 115 |
| 333 | 20231123 | 135000 | 9777981600 | 30500 | 30550 | 30550 | 30450 | 1880 |
| 334 | 20231123 | 134900 | 9720634550 | 30500 | 30500 | 30550 | 30500 | 2080 |
| 335 | 20231123 | 134800 | 9657180400 | 30550 | 30600 | 30600 | 30500 | 3322 |
| 336 | 20231123 | 134700 | 9555788000 | 30600 | 30550 | 30600 | 30550 | 203 |
| 337 | 20231123 | 134600 | 9549578700 | 30600 | 30600 | 30600 | 30600 | 92 |
| 338 | 20231123 | 134500 | 9546763500 | 30600 | 30650 | 30650 | 30600 | 893 |
| 339 | 20231123 | 134400 | 9519437600 | 30650 | 30650 | 30650 | 30650 | 21 |
| 340 | 20231123 | 134300 | 9518793950 | 30650 | 30600 | 30650 | 30600 | 196 |
| 341 | 20231123 | 134200 | 9512796300 | 30650 | 30650 | 30650 | 30650 | 35 |
| 342 | 20231123 | 134100 | 9511723550 | 30700 | 30600 | 30700 | 30550 | 226 |
| 343 | 20231123 | 134000 | 9504813200 | 30600 | 30700 | 30700 | 30600 | 297 |
| 344 | 20231123 | 133900 | 9495716200 | 30700 | 30700 | 30700 | 30700 | 48 |
| 345 | 20231123 | 133800 | 9494242600 | 30650 | 30650 | 30650 | 30650 | 564 |
| 346 | 20231123 | 133700 | 9476956000 | 30650 | 30600 | 30650 | 30550 | 389 |
| 347 | 20231123 | 133600 | 9465062500 | 30500 | 30600 | 30600 | 30500 | 987 |
| 348 | 20231123 | 133500 | 9434953900 | 30600 | 30550 | 30600 | 30500 | 243 |
| 349 | 20231123 | 133400 | 9427526750 | 30550 | 30550 | 30600 | 30450 | 3466 |
| 350 | 20231123 | 133300 | 9321780900 | 30600 | 30600 | 30600 | 30600 | 325 |
| 351 | 20231123 | 133200 | 9311835900 | 30600 | 30550 | 30600 | 30550 | 68 |
| 352 | 20231123 | 133100 | 9309757950 | 30550 | 30600 | 30600 | 30550 | 120 |
| 353 | 20231123 | 133000 | 9306086700 | 30600 | 30600 | 30600 | 30550 | 243 |
| 354 | 20231123 | 132900 | 9298651900 | 30600 | 30550 | 30600 | 30550 | 233 |
| 355 | 20231123 | 132800 | 9291532950 | 30550 | 30550 | 30600 | 30550 | 76 |
| 356 | 20231123 | 132700 | 9289209350 | 30550 | 30600 | 30600 | 30550 | 45 |
| 357 | 20231123 | 132600 | 9287833850 | 30600 | 30600 | 30650 | 30550 | 385 |
| 358 | 20231123 | 132500 | 9276054850 | 30550 | 30650 | 30650 | 30550 | 140 |
| 359 | 20231123 | 132400 | 9271777300 | 30550 | 30550 | 30600 | 30500 | 267 |
| 360 | 20231123 | 132300 | 9263624000 | 30550 | 30600 | 30650 | 30500 | 572 |
| 361 | 20231123 | 132200 | 9246169650 | 30650 | 30600 | 30650 | 30500 | 16500 |
| 362 | 20231123 | 132100 | 8742479600 | 30650 | 30650 | 30700 | 30600 | 1704 |
| 363 | 20231123 | 132000 | 8690298300 | 30700 | 30700 | 30750 | 30650 | 1026 |
| 364 | 20231123 | 131900 | 8658837900 | 30700 | 30700 | 30700 | 30700 | 463 |
| 365 | 20231123 | 131800 | 8644623800 | 30700 | 30700 | 30700 | 30650 | 1586 |
| 366 | 20231123 | 131700 | 8595934600 | 30750 | 30700 | 30750 | 30700 | 113 |
| 367 | 20231123 | 131600 | 8592462950 | 30700 | 30700 | 30700 | 30700 | 64 |
| 368 | 20231123 | 131500 | 8590498150 | 30700 | 30700 | 30700 | 30700 | 233 |
| 369 | 20231123 | 131400 | 8583345050 | 30700 | 30700 | 30750 | 30650 | 1037 |
| 370 | 20231123 | 131300 | 8551511700 | 30700 | 30750 | 30750 | 30700 | 591 |
| 371 | 20231123 | 131200 | 8533359700 | 30750 | 30700 | 30750 | 30700 | 950 |
| 372 | 20231123 | 131100 | 8504188100 | 30750 | 30700 | 30750 | 30700 | 477 |
| 373 | 20231123 | 131000 | 8489543650 | 30700 | 30750 | 30750 | 30700 | 409 |
| 374 | 20231123 | 130900 | 8476986700 | 30700 | 30800 | 30800 | 30700 | 559 |
| 375 | 20231123 | 130800 | 8459798850 | 30800 | 30750 | 30800 | 30750 | 283 |
| 376 | 20231123 | 130700 | 8451093650 | 30800 | 30750 | 30800 | 30750 | 15 |
| 377 | 20231123 | 130600 | 8450631850 | 30850 | 30800 | 30850 | 30700 | 219 |
| 378 | 20231123 | 130500 | 8443904700 | 30750 | 30850 | 30850 | 30750 | 866 |
| 379 | 20231123 | 130400 | 8417275100 | 30800 | 30800 | 30800 | 30800 | 570 |
| 380 | 20231123 | 130300 | 8399719100 | 30800 | 30750 | 30800 | 30750 | 231 |
| 381 | 20231123 | 130200 | 8392608300 | 30750 | 30750 | 30750 | 30750 | 202 |
| 382 | 20231123 | 130100 | 8386396800 | 30800 | 30800 | 30800 | 30750 | 1114 |
| 383 | 20231123 | 130000 | 8352127450 | 30800 | 30800 | 30800 | 30800 | 31 |
| 384 | 20231123 | 125900 | 8351172650 | 30800 | 30750 | 30800 | 30750 | 137 |
| 385 | 20231123 | 125800 | 8346959700 | 30750 | 30800 | 30800 | 30750 | 262 |
| 386 | 20231123 | 125700 | 8338902850 | 30800 | 30800 | 30850 | 30800 | 45 |
| 387 | 20231123 | 125600 | 8337516450 | 30800 | 30850 | 30850 | 30800 | 19 |
| 388 | 20231123 | 125500 | 8336931000 | 30850 | 30750 | 30850 | 30750 | 303 |
| 389 | 20231123 | 125400 | 8327606400 | 30900 | 30800 | 30900 | 30800 | 83 |
| 390 | 20231123 | 125300 | 8325042600 | 30750 | 30850 | 30850 | 30750 | 494 |
| 391 | 20231123 | 125200 | 8309813800 | 30900 | 30950 | 30950 | 30850 | 445 |
| 392 | 20231123 | 125100 | 8296074850 | 30950 | 30850 | 30950 | 30850 | 1075 |
| 393 | 20231123 | 125000 | 8262900750 | 30700 | 30900 | 30900 | 30700 | 5342 |
| 394 | 20231123 | 124900 | 8098693650 | 30900 | 30850 | 30900 | 30850 | 483 |
| 395 | 20231123 | 124800 | 8083779100 | 30850 | 30800 | 30850 | 30800 | 401 |
| 396 | 20231123 | 124700 | 8071413650 | 30800 | 30800 | 30800 | 30800 | 62 |
| 397 | 20231123 | 124600 | 8069504050 | 30800 | 30850 | 30850 | 30800 | 1212 |
| 398 | 20231123 | 124500 | 8032174400 | 30800 | 30850 | 30850 | 30800 | 303 |
| 399 | 20231123 | 124400 | 8022833850 | 30800 | 30850 | 30850 | 30800 | 2243 |
| 400 | 20231123 | 124300 | 7953710150 | 30850 | 30850 | 30900 | 30850 | 425 |
| 401 | 20231123 | 124200 | 7940598750 | 30850 | 30850 | 30900 | 30850 | 1259 |
| 402 | 20231123 | 124100 | 7901758550 | 30900 | 30900 | 30950 | 30900 | 398 |
| 403 | 20231123 | 124000 | 7889460300 | 30900 | 30900 | 30900 | 30900 | 208 |
| 404 | 20231123 | 123900 | 7883033100 | 30900 | 30900 | 30900 | 30900 | 76 |
| 405 | 20231123 | 123800 | 7880684700 | 30900 | 30950 | 30950 | 30900 | 70 |
| 406 | 20231123 | 123700 | 7878521650 | 30950 | 30900 | 30950 | 30900 | 263 |
| 407 | 20231123 | 123600 | 7870394200 | 30950 | 30950 | 30950 | 30900 | 247 |
| 408 | 20231123 | 123500 | 7862761050 | 30950 | 30950 | 30950 | 30900 | 536 |
| 409 | 20231123 | 123400 | 7846187850 | 31000 | 31000 | 31000 | 31000 | 2 |
| 410 | 20231123 | 123300 | 7846125850 | 31000 | 30950 | 31000 | 30950 | 908 |
| 411 | 20231123 | 123200 | 7818023150 | 30950 | 30950 | 30950 | 30950 | 82 |
| 412 | 20231123 | 123100 | 7815485250 | 30950 | 30950 | 31000 | 30950 | 212 |
| 413 | 20231123 | 123000 | 7808922800 | 30950 | 31050 | 31050 | 30950 | 92 |
| 414 | 20231123 | 122900 | 7806072250 | 31000 | 31050 | 31050 | 31000 | 95 |
| 415 | 20231123 | 122800 | 7803122550 | 31050 | 31000 | 31050 | 31000 | 654 |
| 416 | 20231123 | 122700 | 7782848200 | 31050 | 31100 | 31100 | 31050 | 174 |
| 417 | 20231123 | 122600 | 7777443000 | 31100 | 31150 | 31150 | 31100 | 695 |
| 418 | 20231123 | 122500 | 7755827700 | 31100 | 31150 | 31150 | 31100 | 511 |
| 419 | 20231123 | 122400 | 7739915150 | 31150 | 31150 | 31200 | 31150 | 1453 |
| 420 | 20231123 | 122300 | 7694634250 | 31150 | 31200 | 31200 | 31150 | 2053 |
| 421 | 20231123 | 122200 | 7630585200 | 31200 | 30950 | 31200 | 30950 | 7844 |
| 422 | 20231123 | 122100 | 7386738450 | 30950 | 30950 | 30950 | 30950 | 345 |
| 423 | 20231123 | 122000 | 7376060700 | 30900 | 30950 | 30950 | 30900 | 53 |
| 424 | 20231123 | 121900 | 7374422500 | 30950 | 30900 | 30950 | 30900 | 13 |
| 425 | 20231123 | 121800 | 7374020650 | 30900 | 30900 | 30900 | 30900 | 324 |
| 426 | 20231123 | 121700 | 7364009050 | 30900 | 30900 | 31000 | 30900 | 627 |
| 427 | 20231123 | 121600 | 7344608000 | 30900 | 30900 | 30900 | 30900 | 34 |
| 428 | 20231123 | 121500 | 7343557400 | 30950 | 30950 | 31000 | 30900 | 1541 |
| 429 | 20231123 | 121400 | 7295939900 | 30950 | 31000 | 31000 | 30950 | 669 |
| 430 | 20231123 | 121300 | 7275230450 | 31000 | 31000 | 31050 | 31000 | 957 |
| 431 | 20231123 | 121200 | 7245546950 | 31000 | 31050 | 31050 | 31000 | 441 |
| 432 | 20231123 | 121100 | 7231855000 | 31000 | 31050 | 31050 | 31000 | 456 |
| 433 | 20231123 | 121000 | 7217718900 | 31050 | 31050 | 31100 | 31000 | 172 |
| 434 | 20231123 | 120900 | 7212377150 | 31100 | 31050 | 31100 | 31050 | 542 |
| 435 | 20231123 | 120800 | 7195540550 | 31050 | 31000 | 31050 | 31000 | 2051 |
| 436 | 20231123 | 120700 | 7131918550 | 31000 | 30950 | 31000 | 30950 | 243 |
| 437 | 20231123 | 120600 | 7124387350 | 30950 | 30950 | 30950 | 30900 | 386 |
| 438 | 20231123 | 120500 | 7112450400 | 30950 | 30950 | 30950 | 30900 | 168 |
| 439 | 20231123 | 120400 | 7107253850 | 30900 | 30900 | 30950 | 30900 | 658 |
| 440 | 20231123 | 120300 | 7086901400 | 30900 | 30900 | 30900 | 30900 | 240 |
| 441 | 20231123 | 120200 | 7079485400 | 30900 | 30850 | 30900 | 30850 | 161 |
| 442 | 20231123 | 120100 | 7074515500 | 30850 | 30900 | 30900 | 30850 | 240 |
| 443 | 20231123 | 120000 | 7067109850 | 30900 | 30850 | 30900 | 30850 | 119 |
| 444 | 20231123 | 115900 | 7063436450 | 30900 | 30850 | 30900 | 30850 | 10 |
| 445 | 20231123 | 115800 | 7063127550 | 30900 | 30900 | 30900 | 30850 | 334 |
| 446 | 20231123 | 115700 | 7052821500 | 30900 | 30900 | 30900 | 30900 | 139 |
| 447 | 20231123 | 115600 | 7048526400 | 30900 | 30900 | 30900 | 30900 | 615 |
| 448 | 20231123 | 115500 | 7029522900 | 30900 | 30900 | 30900 | 30900 | 403 |
| 449 | 20231123 | 115400 | 7017070200 | 30950 | 30950 | 30950 | 30900 | 185 |
| 450 | 20231123 | 115300 | 7011353150 | 30950 | 30950 | 30950 | 30950 | 101 |
| 451 | 20231123 | 115200 | 7008227200 | 30900 | 30950 | 30950 | 30900 | 283 |
| 452 | 20231123 | 115100 | 6999482400 | 30900 | 30900 | 30950 | 30900 | 307 |
| 453 | 20231123 | 115000 | 6989996050 | 30900 | 30900 | 30950 | 30900 | 167 |
| 454 | 20231123 | 114900 | 6984835700 | 30900 | 30850 | 30900 | 30850 | 863 |
| 455 | 20231123 | 114800 | 6958169950 | 30850 | 30900 | 30900 | 30850 | 95 |
| 456 | 20231123 | 114700 | 6955234950 | 30850 | 30900 | 30900 | 30850 | 70 |
| 457 | 20231123 | 114600 | 6953074550 | 30850 | 30900 | 30900 | 30850 | 43 |
| 458 | 20231123 | 114500 | 6951746000 | 30900 | 30900 | 30900 | 30900 | 320 |
| 459 | 20231123 | 114400 | 6941858000 | 30900 | 30900 | 30900 | 30900 | 73 |
| 460 | 20231123 | 114300 | 6939602300 | 30900 | 30900 | 30900 | 30850 | 35 |
| 461 | 20231123 | 114200 | 6938521150 | 30900 | 30850 | 30900 | 30850 | 161 |
| 462 | 20231123 | 114100 | 6933554250 | 30850 | 30800 | 30850 | 30800 | 58 |
| 463 | 20231123 | 114000 | 6931767750 | 30800 | 30800 | 30800 | 30800 | 52 |
| 464 | 20231123 | 113900 | 6930166150 | 30800 | 30900 | 30900 | 30800 | 358 |
| 465 | 20231123 | 113800 | 6919121350 | 30850 | 30800 | 30850 | 30800 | 177 |
| 466 | 20231123 | 113700 | 6913660950 | 30850 | 30900 | 30900 | 30800 | 908 |
| 467 | 20231123 | 113600 | 6885657950 | 30900 | 30850 | 30900 | 30850 | 118 |
| 468 | 20231123 | 113500 | 6882014250 | 30850 | 30850 | 30850 | 30850 | 474 |
| 469 | 20231123 | 113400 | 6867391350 | 30850 | 30900 | 30900 | 30850 | 22 |
| 470 | 20231123 | 113300 | 6866712600 | 30850 | 30850 | 30900 | 30850 | 130 |
| 471 | 20231123 | 113200 | 6862696550 | 30850 | 30850 | 30900 | 30850 | 134 |
| 472 | 20231123 | 113100 | 6858562000 | 30850 | 30850 | 30900 | 30850 | 496 |
| 473 | 20231123 | 113000 | 6843254350 | 30900 | 30900 | 30900 | 30900 | 38 |
| 474 | 20231123 | 112900 | 6842080150 | 30900 | 30850 | 30900 | 30850 | 426 |
| 475 | 20231123 | 112800 | 6828933200 | 30800 | 30850 | 30850 | 30800 | 201 |
| 476 | 20231123 | 112700 | 6822734850 | 30850 | 30850 | 30850 | 30850 | 12 |
| 477 | 20231123 | 112600 | 6822364650 | 30800 | 30850 | 30850 | 30800 | 2845 |
| 478 | 20231123 | 112500 | 6734738550 | 30850 | 30850 | 30850 | 30850 | 9 |
| 479 | 20231123 | 112400 | 6734460900 | 30850 | 30800 | 30850 | 30800 | 786 |
| 480 | 20231123 | 112300 | 6710250900 | 30800 | 30850 | 30850 | 30800 | 720 |
| 481 | 20231123 | 112200 | 6688049900 | 30850 | 30850 | 30850 | 30800 | 989 |
| 482 | 20231123 | 112100 | 6657578850 | 30850 | 30850 | 30850 | 30850 | 596 |
| 483 | 20231123 | 112000 | 6639192250 | 30850 | 30850 | 30850 | 30850 | 169 |
| 484 | 20231123 | 111900 | 6633978600 | 30850 | 30850 | 30850 | 30850 | 420 |
| 485 | 20231123 | 111800 | 6621021600 | 30850 | 30900 | 30950 | 30850 | 487 |
| 486 | 20231123 | 111700 | 6605982300 | 30900 | 30950 | 30950 | 30900 | 621 |
| 487 | 20231123 | 111600 | 6586762750 | 30850 | 30850 | 30850 | 30850 | 127 |
| 488 | 20231123 | 111500 | 6582844800 | 30850 | 30850 | 30850 | 30800 | 121 |
| 489 | 20231123 | 111400 | 6579115950 | 30850 | 30850 | 30850 | 30800 | 313 |
| 490 | 20231123 | 111300 | 6569471600 | 30850 | 30950 | 30950 | 30800 | 536 |
| 491 | 20231123 | 111200 | 6552931800 | 30950 | 30850 | 30950 | 30800 | 138 |
| 492 | 20231123 | 111100 | 6548673500 | 30850 | 30850 | 30950 | 30850 | 208 |
| 493 | 20231123 | 111000 | 6542246850 | 30850 | 30900 | 30900 | 30800 | 298 |
| 494 | 20231123 | 110900 | 6533056900 | 31000 | 30900 | 31000 | 30850 | 1197 |
| 495 | 20231123 | 110800 | 6496036500 | 30950 | 31000 | 31000 | 30950 | 753 |
| 496 | 20231123 | 110700 | 6472728700 | 30950 | 31100 | 31100 | 30950 | 2146 |
| 497 | 20231123 | 110600 | 6406107750 | 31100 | 31100 | 31150 | 31050 | 2473 |
| 498 | 20231123 | 110500 | 6329174100 | 31100 | 31100 | 31100 | 31000 | 1012 |
| 499 | 20231123 | 110400 | 6297710300 | 31050 | 31100 | 31100 | 31000 | 1700 |
| 500 | 20231123 | 110300 | 6244884850 | 31050 | 31000 | 31050 | 30950 | 3775 |
| 501 | 20231123 | 110200 | 6127801100 | 30950 | 30900 | 31000 | 30900 | 1048 |
| 502 | 20231123 | 110100 | 6095365600 | 30900 | 30950 | 30950 | 30850 | 383 |
| 503 | 20231123 | 110000 | 6083529950 | 30950 | 30950 | 30950 | 30950 | 140 |
| 504 | 20231123 | 105900 | 6079196950 | 30950 | 31000 | 31000 | 30950 | 852 |
| 505 | 20231123 | 105800 | 6052814500 | 31000 | 30950 | 31000 | 30900 | 891 |
| 506 | 20231123 | 105700 | 6025226100 | 30950 | 30900 | 30950 | 30900 | 1099 |
| 507 | 20231123 | 105600 | 5991218700 | 30900 | 30850 | 30950 | 30850 | 2040 |
| 508 | 20231123 | 105500 | 5928149700 | 30850 | 30750 | 30850 | 30750 | 974 |
| 509 | 20231123 | 105400 | 5898147500 | 30700 | 30700 | 30750 | 30650 | 781 |
| 510 | 20231123 | 105300 | 5874172900 | 30750 | 30750 | 30750 | 30750 | 364 |
| 511 | 20231123 | 105200 | 5862979900 | 30750 | 30750 | 30750 | 30700 | 292 |
| 512 | 20231123 | 105100 | 5854002900 | 30750 | 30750 | 30750 | 30750 | 22 |
| 513 | 20231123 | 105000 | 5853326400 | 30750 | 30800 | 30800 | 30750 | 194 |
| 514 | 20231123 | 104900 | 5847351950 | 30800 | 30750 | 30800 | 30750 | 227 |
| 515 | 20231123 | 104800 | 5840360600 | 30750 | 30750 | 30750 | 30750 | 26 |
| 516 | 20231123 | 104700 | 5839561100 | 30750 | 30750 | 30750 | 30750 | 254 |
| 517 | 20231123 | 104600 | 5831750600 | 30750 | 30750 | 30800 | 30750 | 183 |
| 518 | 20231123 | 104500 | 5826123200 | 30750 | 30800 | 30800 | 30750 | 88 |
| 519 | 20231123 | 104400 | 5823412850 | 30800 | 30750 | 30800 | 30750 | 108 |
| 520 | 20231123 | 104300 | 5820091500 | 30750 | 30750 | 30800 | 30750 | 497 |
| 521 | 20231123 | 104200 | 5804806350 | 30750 | 30750 | 30750 | 30750 | 1354 |
| 522 | 20231123 | 104100 | 5763170850 | 30750 | 30700 | 30750 | 30700 | 483 |
| 523 | 20231123 | 104000 | 5748325700 | 30700 | 30650 | 30700 | 30600 | 763 |
| 524 | 20231123 | 103900 | 5724946200 | 30650 | 30550 | 30650 | 30500 | 682 |
| 525 | 20231123 | 103800 | 5704107050 | 30500 | 30600 | 30650 | 30500 | 2711 |
| 526 | 20231123 | 103700 | 5621333000 | 30600 | 30600 | 30600 | 30600 | 315 |
| 527 | 20231123 | 103600 | 5611694000 | 30600 | 30600 | 30600 | 30600 | 1 |
| 528 | 20231123 | 103500 | 5611663400 | 30600 | 30600 | 30600 | 30550 | 1666 |
| 529 | 20231123 | 103400 | 5560748250 | 30550 | 30600 | 30600 | 30550 | 1056 |
| 530 | 20231123 | 103300 | 5528475050 | 30600 | 30600 | 30600 | 30550 | 1386 |
| 531 | 20231123 | 103200 | 5486112850 | 30600 | 30600 | 30600 | 30600 | 357 |
| 532 | 20231123 | 103100 | 5475188650 | 30650 | 30650 | 30650 | 30600 | 1423 |
| 533 | 20231123 | 103000 | 5431630600 | 30650 | 30650 | 30650 | 30650 | 378 |
| 534 | 20231123 | 102900 | 5420044900 | 30650 | 30650 | 30650 | 30600 | 634 |
| 535 | 20231123 | 102800 | 5400618650 | 30750 | 30700 | 30750 | 30700 | 412 |
| 536 | 20231123 | 102700 | 5387967800 | 30750 | 30700 | 30750 | 30700 | 717 |
| 537 | 20231123 | 102600 | 5365954900 | 30700 | 30750 | 30800 | 30700 | 1263 |
| 538 | 20231123 | 102500 | 5327154350 | 30800 | 30800 | 30800 | 30750 | 110 |
| 539 | 20231123 | 102400 | 5323767700 | 30800 | 30700 | 30800 | 30700 | 356 |
| 540 | 20231123 | 102300 | 5312805300 | 30700 | 30800 | 30800 | 30700 | 121 |
| 541 | 20231123 | 102200 | 5309086450 | 30800 | 30700 | 30850 | 30700 | 674 |
| 542 | 20231123 | 102100 | 5288369200 | 30700 | 30750 | 30750 | 30700 | 1345 |
| 543 | 20231123 | 102000 | 5247027950 | 30800 | 30900 | 30900 | 30800 | 1554 |
| 544 | 20231123 | 101900 | 5199136500 | 30900 | 30950 | 31000 | 30850 | 2624 |
| 545 | 20231123 | 101800 | 5117947400 | 31000 | 30950 | 31000 | 30900 | 1948 |
| 546 | 20231123 | 101700 | 5057653700 | 30900 | 30900 | 30950 | 30900 | 2620 |
| 547 | 20231123 | 101600 | 4976683050 | 30900 | 30850 | 30900 | 30850 | 2246 |
| 548 | 20231123 | 101500 | 4907293150 | 30900 | 30850 | 30900 | 30850 | 750 |
| 549 | 20231123 | 101400 | 4884122600 | 30850 | 30900 | 30900 | 30850 | 242 |
| 550 | 20231123 | 101300 | 4876644850 | 30900 | 30900 | 30900 | 30850 | 356 |
| 551 | 20231123 | 101200 | 4865649450 | 30900 | 30850 | 30900 | 30850 | 244 |
| 552 | 20231123 | 101100 | 4858115200 | 30850 | 30850 | 30900 | 30850 | 572 |
| 553 | 20231123 | 101000 | 4840468400 | 30850 | 30800 | 30850 | 30800 | 1275 |
| 554 | 20231123 | 100900 | 4801143150 | 30850 | 30800 | 30850 | 30800 | 795 |
| 555 | 20231123 | 100800 | 4776645450 | 30800 | 30750 | 30800 | 30750 | 321 |
| 556 | 20231123 | 100700 | 4766769400 | 30800 | 30750 | 30800 | 30750 | 2490 |
| 557 | 20231123 | 100600 | 4690081900 | 30700 | 30800 | 30800 | 30700 | 797 |
| 558 | 20231123 | 100500 | 4665559350 | 30800 | 30800 | 30800 | 30750 | 912 |
| 559 | 20231123 | 100400 | 4637470250 | 30800 | 30800 | 30800 | 30650 | 1945 |
| 560 | 20231123 | 100300 | 4577589300 | 30700 | 30750 | 30800 | 30700 | 3099 |
| 561 | 20231123 | 100200 | 4482197150 | 30800 | 30750 | 30800 | 30750 | 2332 |
| 562 | 20231123 | 100100 | 4410407600 | 30750 | 30750 | 30750 | 30600 | 162 |
| 563 | 20231123 | 100000 | 4405441450 | 30750 | 30700 | 30750 | 30650 | 1228 |
| 564 | 20231123 | 095900 | 4367704550 | 30700 | 30700 | 30700 | 30700 | 302 |
| 565 | 20231123 | 095800 | 4358433150 | 30650 | 30550 | 30650 | 30550 | 848 |
| 566 | 20231123 | 095700 | 4332457800 | 30550 | 30600 | 30600 | 30550 | 146 |
| 567 | 20231123 | 095600 | 4327996950 | 30550 | 30550 | 30600 | 30550 | 1039 |
| 568 | 20231123 | 095500 | 4296246300 | 30550 | 30500 | 30550 | 30500 | 1756 |
| 569 | 20231123 | 095400 | 4242601800 | 30550 | 30550 | 30550 | 30550 | 368 |
| 570 | 20231123 | 095300 | 4231359400 | 30550 | 30600 | 30600 | 30500 | 1609 |
| 571 | 20231123 | 095200 | 4182261400 | 30650 | 30550 | 30650 | 30500 | 458 |
| 572 | 20231123 | 095100 | 4168264400 | 30550 | 30650 | 30650 | 30550 | 336 |
| 573 | 20231123 | 095000 | 4157997950 | 30500 | 30600 | 30600 | 30500 | 1901 |
| 574 | 20231123 | 094900 | 4099943350 | 30650 | 30600 | 30650 | 30550 | 225 |
| 575 | 20231123 | 094800 | 4093068200 | 30650 | 30650 | 30650 | 30450 | 493 |
| 576 | 20231123 | 094700 | 4077988000 | 30650 | 30700 | 30700 | 30500 | 1722 |
| 577 | 20231123 | 094600 | 4025385800 | 30700 | 30650 | 30750 | 30600 | 1307 |
| 578 | 20231123 | 094500 | 3985331350 | 30600 | 30700 | 30800 | 30600 | 5212 |
| 579 | 20231123 | 094400 | 3825325850 | 30800 | 30800 | 30800 | 30750 | 658 |
| 580 | 20231123 | 094300 | 3805080750 | 30800 | 30800 | 30850 | 30800 | 939 |
| 581 | 20231123 | 094200 | 3776154250 | 30800 | 30700 | 30800 | 30700 | 421 |
| 582 | 20231123 | 094100 | 3763199950 | 30700 | 30850 | 30850 | 30700 | 1366 |
| 583 | 20231123 | 094000 | 3721209200 | 30800 | 30800 | 30850 | 30750 | 994 |
| 584 | 20231123 | 093900 | 3690606350 | 30800 | 30700 | 30800 | 30700 | 326 |
| 585 | 20231123 | 093800 | 3680591800 | 30700 | 30650 | 30700 | 30650 | 1448 |
| 586 | 20231123 | 093700 | 3636144850 | 30700 | 30750 | 30750 | 30700 | 427 |
| 587 | 20231123 | 093600 | 3623031600 | 30750 | 30800 | 30800 | 30600 | 2297 |
| 588 | 20231123 | 093500 | 3552401400 | 30800 | 30700 | 30800 | 30650 | 1259 |
| 589 | 20231123 | 093400 | 3513698600 | 30750 | 30700 | 30750 | 30650 | 1162 |
| 590 | 20231123 | 093300 | 3478020150 | 30700 | 30650 | 30700 | 30600 | 943 |
| 591 | 20231123 | 093200 | 3449122850 | 30650 | 30600 | 30700 | 30550 | 1655 |
| 592 | 20231123 | 093100 | 3398475600 | 30550 | 30450 | 30600 | 30400 | 2482 |
| 593 | 20231123 | 093000 | 3322850550 | 30400 | 30400 | 30400 | 30300 | 1339 |
| 594 | 20231123 | 092900 | 3282173450 | 30400 | 30350 | 30400 | 30350 | 268 |
| 595 | 20231123 | 092800 | 3274027550 | 30350 | 30300 | 30350 | 30300 | 739 |
| 596 | 20231123 | 092700 | 3251618800 | 30300 | 30400 | 30400 | 30250 | 1351 |
| 597 | 20231123 | 092600 | 3210733000 | 30400 | 30350 | 30450 | 30250 | 2459 |
| 598 | 20231123 | 092500 | 3136157550 | 30350 | 30350 | 30350 | 30300 | 374 |
| 599 | 20231123 | 092400 | 3124811150 | 30300 | 30300 | 30350 | 30250 | 326 |
| 600 | 20231123 | 092300 | 3114934250 | 30250 | 30300 | 30300 | 30200 | 3292 |
| 601 | 20231123 | 092200 | 3015365800 | 30300 | 30300 | 30400 | 30250 | 2441 |
| 602 | 20231123 | 092100 | 2941340200 | 30250 | 30300 | 30300 | 30250 | 2109 |
| 603 | 20231123 | 092000 | 2877485500 | 30300 | 30400 | 30400 | 30250 | 1097 |
| 604 | 20231123 | 091900 | 2844246350 | 30350 | 30450 | 30450 | 30350 | 2457 |
| 605 | 20231123 | 091800 | 2769575450 | 30450 | 30450 | 30450 | 30400 | 1161 |
| 606 | 20231123 | 091700 | 2734231700 | 30450 | 30350 | 30450 | 30250 | 824 |
| 607 | 20231123 | 091600 | 2709194000 | 30250 | 30150 | 30300 | 30150 | 1172 |
| 608 | 20231123 | 091500 | 2673791750 | 30150 | 30200 | 30200 | 30100 | 4295 |
| 609 | 20231123 | 091400 | 2544322450 | 30200 | 30250 | 30300 | 30100 | 12070 |
| 610 | 20231123 | 091300 | 2179997450 | 30250 | 30300 | 30300 | 30250 | 1823 |
| 611 | 20231123 | 091200 | 2124844000 | 30250 | 30350 | 30350 | 30250 | 2287 |
| 612 | 20231123 | 091100 | 2055513400 | 30350 | 30300 | 30350 | 30300 | 2032 |
| 613 | 20231123 | 091000 | 1993888850 | 30300 | 30300 | 30350 | 30300 | 1842 |
| 614 | 20231123 | 090900 | 1938008850 | 30300 | 30300 | 30350 | 30200 | 5088 |
| 615 | 20231123 | 090800 | 1783977150 | 30250 | 30400 | 30450 | 30200 | 5259 |
| 616 | 20231123 | 090700 | 1624502650 | 30400 | 30450 | 30500 | 30400 | 1815 |
| 617 | 20231123 | 090600 | 1569278800 | 30450 | 30400 | 30500 | 30400 | 3113 |
| 618 | 20231123 | 090500 | 1474530450 | 30400 | 30400 | 30500 | 30250 | 2525 |
| 619 | 20231123 | 090400 | 1397780050 | 30400 | 30350 | 30400 | 30100 | 15938 |
| 620 | 20231123 | 090300 | 916424650 | 30350 | 30550 | 30650 | 30300 | 14536 |
| 621 | 20231123 | 090200 | 474682900 | 30500 | 30650 | 30800 | 30500 | 5932 |
| 622 | 20231123 | 090100 | 293401500 | 30650 | 30800 | 30850 | 30650 | 3317 |
| 623 | 20231123 | 090000 | 191318500 | 30800 | 30900 | 30950 | 30700 | 5616 |