33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 6630 |
| 3 | 20231123 | 191100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20231123 | 191000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20231123 | 190900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20231123 | 190800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20231123 | 190700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20231123 | 190600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20231123 | 190500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20231123 | 190400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20231123 | 190300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20231123 | 190200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20231123 | 190100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20231123 | 190000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20231123 | 185900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20231123 | 185800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20231123 | 185700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20231123 | 185600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20231123 | 185500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20231123 | 185400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20231123 | 185300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20231123 | 185200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20231123 | 185100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20231123 | 185000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20231123 | 184900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20231123 | 184800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20231123 | 184700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20231123 | 184600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20231123 | 184500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20231123 | 184400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20231123 | 184300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20231123 | 184200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 6630 |
| 33 | 20231123 | 184100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20231123 | 184000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20231123 | 183900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20231123 | 183800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20231123 | 183700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20231123 | 183600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20231123 | 183500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20231123 | 183400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20231123 | 183300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20231123 | 183200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20231123 | 183100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20231123 | 183000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20231123 | 182900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20231123 | 182800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20231123 | 182700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20231123 | 182600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20231123 | 182500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20231123 | 182400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20231123 | 182300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20231123 | 182200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20231123 | 182100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20231123 | 182000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20231123 | 181900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20231123 | 181800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20231123 | 181700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20231123 | 181600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20231123 | 181500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20231123 | 181400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20231123 | 181300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20231123 | 181200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 6630 |
| 63 | 20231123 | 181100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20231123 | 181000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20231123 | 180900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20231123 | 180800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20231123 | 180700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20231123 | 180600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20231123 | 180500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20231123 | 180400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20231123 | 180300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20231123 | 180200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20231123 | 180100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20231123 | 180000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20231123 | 175900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20231123 | 175800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20231123 | 175700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20231123 | 175600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20231123 | 175500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20231123 | 175400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20231123 | 175300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20231123 | 175200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20231123 | 175100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20231123 | 175000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20231123 | 174900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20231123 | 174800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20231123 | 174700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20231123 | 174600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20231123 | 174500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20231123 | 174400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20231123 | 174300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20231123 | 174200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 6630 |
| 93 | 20231123 | 174100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20231123 | 174000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20231123 | 173900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20231123 | 173800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20231123 | 173700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20231123 | 173600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20231123 | 173500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20231123 | 173400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20231123 | 173300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20231123 | 173200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20231123 | 173100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20231123 | 173000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20231123 | 172900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20231123 | 172800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20231123 | 172700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20231123 | 172600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20231123 | 172500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20231123 | 172400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20231123 | 172300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20231123 | 172200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20231123 | 172100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20231123 | 172000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20231123 | 171900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20231123 | 171800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20231123 | 171700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20231123 | 171600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20231123 | 171500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20231123 | 171400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20231123 | 171300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20231123 | 171200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 6630 |
| 123 | 20231123 | 171100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20231123 | 171000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20231123 | 170900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20231123 | 170800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20231123 | 170700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20231123 | 170600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20231123 | 170500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20231123 | 170400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20231123 | 170300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20231123 | 170200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20231123 | 170100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20231123 | 170000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20231123 | 165900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20231123 | 165800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20231123 | 165700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20231123 | 165600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20231123 | 165500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20231123 | 165400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20231123 | 165300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20231123 | 165200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20231123 | 165100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20231123 | 165000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20231123 | 164900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20231123 | 164800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20231123 | 164700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20231123 | 164600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20231123 | 164500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20231123 | 164400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20231123 | 164300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20231123 | 164200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 6630 |
| 153 | 20231123 | 164100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20231123 | 164000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20231123 | 163900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20231123 | 163800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20231123 | 163700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20231123 | 163600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20231123 | 163500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20231123 | 163400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20231123 | 163300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20231123 | 163200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20231123 | 163100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20231123 | 163000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20231123 | 162900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20231123 | 162800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20231123 | 162700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20231123 | 162600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20231123 | 162500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20231123 | 162400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20231123 | 162300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20231123 | 162200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20231123 | 162100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20231123 | 162000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20231123 | 161900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20231123 | 161800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20231123 | 161700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20231123 | 161600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20231123 | 161500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20231123 | 161400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20231123 | 161300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20231123 | 161200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 6630 |
| 183 | 20231123 | 161100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20231123 | 161000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20231123 | 160900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20231123 | 160800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20231123 | 160700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20231123 | 160600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20231123 | 160500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20231123 | 160400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20231123 | 160300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20231123 | 160200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20231123 | 160100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20231123 | 160000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20231123 | 155900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20231123 | 155800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20231123 | 155700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20231123 | 155600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20231123 | 155500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20231123 | 155400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20231123 | 155300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20231123 | 155200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20231123 | 155100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20231123 | 155000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20231123 | 154900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20231123 | 154800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20231123 | 154700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20231123 | 154600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20231123 | 154500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20231123 | 154400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20231123 | 154300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20231123 | 154200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 6630 |
| 213 | 20231123 | 154100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20231123 | 154000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20231123 | 153900 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20231123 | 153800 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20231123 | 153700 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20231123 | 153600 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 219 | 20231123 | 153500 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 220 | 20231123 | 153400 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 221 | 20231123 | 153300 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20231123 | 153200 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 223 | 20231123 | 153100 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20231123 | 153000 | 7406129800 | 24250 | 24250 | 24250 | 24250 | 6630 |
| 225 | 20231123 | 152900 | 7245352300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 226 | 20231123 | 152800 | 7245352300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 227 | 20231123 | 152700 | 7245352300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 228 | 20231123 | 152600 | 7245352300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 229 | 20231123 | 152500 | 7245352300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 230 | 20231123 | 152400 | 7245352300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 231 | 20231123 | 152300 | 7245352300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 232 | 20231123 | 152200 | 7245352300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 233 | 20231123 | 152100 | 7245352300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20231123 | 152000 | 7245352300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 235 | 20231123 | 151900 | 7245352300 | 24300 | 24300 | 24300 | 24250 | 232 |
| 236 | 20231123 | 151800 | 7239718550 | 24300 | 24250 | 24300 | 24250 | 1229 |
| 237 | 20231123 | 151700 | 7209914950 | 24300 | 24250 | 24300 | 24250 | 336 |
| 238 | 20231123 | 151600 | 7201761400 | 24250 | 24300 | 24300 | 24250 | 346 |
| 239 | 20231123 | 151500 | 7193360000 | 24300 | 24250 | 24300 | 24250 | 261 |
| 240 | 20231123 | 151400 | 7187025550 | 24300 | 24200 | 24300 | 24200 | 227 |
| 241 | 20231123 | 151300 | 7181514800 | 24200 | 24200 | 24300 | 24200 | 302 |
| 242 | 20231123 | 151200 | 7174192350 | 24200 | 24250 | 24300 | 24200 | 839 |
| 243 | 20231123 | 151100 | 7153848250 | 24250 | 24250 | 24300 | 24250 | 572 |
| 244 | 20231123 | 151000 | 7139969850 | 24300 | 24300 | 24300 | 24250 | 729 |
| 245 | 20231123 | 150900 | 7122268600 | 24300 | 24250 | 24300 | 24200 | 2155 |
| 246 | 20231123 | 150800 | 7070012500 | 24250 | 24200 | 24250 | 24200 | 153 |
| 247 | 20231123 | 150700 | 7066305000 | 24250 | 24200 | 24250 | 24200 | 204 |
| 248 | 20231123 | 150600 | 7061362350 | 24250 | 24300 | 24300 | 24200 | 878 |
| 249 | 20231123 | 150500 | 7040076450 | 24300 | 24250 | 24300 | 24250 | 1255 |
| 250 | 20231123 | 150400 | 7009608200 | 24300 | 24250 | 24300 | 24250 | 1126 |
| 251 | 20231123 | 150300 | 6982293550 | 24250 | 24250 | 24300 | 24250 | 439 |
| 252 | 20231123 | 150200 | 6971632850 | 24300 | 24250 | 24300 | 24250 | 560 |
| 253 | 20231123 | 150100 | 6958031250 | 24250 | 24250 | 24300 | 24250 | 233 |
| 254 | 20231123 | 150000 | 6952375350 | 24300 | 24250 | 24300 | 24250 | 501 |
| 255 | 20231123 | 145900 | 6940206500 | 24250 | 24300 | 24300 | 24250 | 486 |
| 256 | 20231123 | 145800 | 6928399150 | 24300 | 24300 | 24300 | 24250 | 580 |
| 257 | 20231123 | 145700 | 6914311800 | 24300 | 24300 | 24300 | 24250 | 480 |
| 258 | 20231123 | 145600 | 6902649250 | 24250 | 24300 | 24300 | 24250 | 817 |
| 259 | 20231123 | 145500 | 6882802850 | 24300 | 24300 | 24300 | 24250 | 287 |
| 260 | 20231123 | 145400 | 6875830850 | 24300 | 24300 | 24300 | 24250 | 616 |
| 261 | 20231123 | 145300 | 6860871150 | 24300 | 24300 | 24300 | 24250 | 895 |
| 262 | 20231123 | 145200 | 6839127500 | 24300 | 24300 | 24300 | 24250 | 395 |
| 263 | 20231123 | 145100 | 6829529150 | 24300 | 24300 | 24300 | 24250 | 387 |
| 264 | 20231123 | 145000 | 6820128400 | 24300 | 24300 | 24300 | 24250 | 895 |
| 265 | 20231123 | 144900 | 6798381050 | 24250 | 24250 | 24300 | 24250 | 526 |
| 266 | 20231123 | 144800 | 6785608150 | 24300 | 24300 | 24300 | 24300 | 411 |
| 267 | 20231123 | 144700 | 6775620850 | 24300 | 24300 | 24300 | 24250 | 624 |
| 268 | 20231123 | 144600 | 6760457700 | 24300 | 24300 | 24300 | 24250 | 510 |
| 269 | 20231123 | 144500 | 6748069750 | 24300 | 24300 | 24300 | 24250 | 511 |
| 270 | 20231123 | 144400 | 6735654750 | 24250 | 24300 | 24300 | 24250 | 547 |
| 271 | 20231123 | 144300 | 6722367850 | 24300 | 24300 | 24300 | 24250 | 564 |
| 272 | 20231123 | 144200 | 6708665100 | 24300 | 24250 | 24300 | 24200 | 3317 |
| 273 | 20231123 | 144100 | 6628109900 | 24250 | 24250 | 24250 | 24200 | 548 |
| 274 | 20231123 | 144000 | 6614825900 | 24250 | 24250 | 24250 | 24200 | 551 |
| 275 | 20231123 | 143900 | 6601464600 | 24250 | 24300 | 24300 | 24200 | 808 |
| 276 | 20231123 | 143800 | 6581879900 | 24300 | 24300 | 24300 | 24250 | 1084 |
| 277 | 20231123 | 143700 | 6555573700 | 24300 | 24300 | 24300 | 24250 | 849 |
| 278 | 20231123 | 143600 | 6534955650 | 24300 | 24200 | 24300 | 24200 | 2932 |
| 279 | 20231123 | 143500 | 6463846350 | 24250 | 24250 | 24250 | 24200 | 1781 |
| 280 | 20231123 | 143400 | 6420666600 | 24250 | 24300 | 24300 | 24250 | 640 |
| 281 | 20231123 | 143300 | 6405132350 | 24300 | 24250 | 24300 | 24250 | 198 |
| 282 | 20231123 | 143200 | 6400322300 | 24200 | 24300 | 24300 | 24200 | 763 |
| 283 | 20231123 | 143100 | 6381803750 | 24300 | 24250 | 24300 | 24250 | 371 |
| 284 | 20231123 | 143000 | 6372790350 | 24300 | 24250 | 24300 | 24250 | 503 |
| 285 | 20231123 | 142900 | 6360573950 | 24300 | 24300 | 24300 | 24250 | 237 |
| 286 | 20231123 | 142800 | 6354815000 | 24300 | 24250 | 24300 | 24250 | 335 |
| 287 | 20231123 | 142700 | 6346678100 | 24250 | 24250 | 24300 | 24250 | 424 |
| 288 | 20231123 | 142600 | 6336376850 | 24250 | 24200 | 24300 | 24200 | 1621 |
| 289 | 20231123 | 142500 | 6297081800 | 24250 | 24200 | 24250 | 24200 | 114 |
| 290 | 20231123 | 142400 | 6294318100 | 24250 | 24250 | 24250 | 24200 | 1023 |
| 291 | 20231123 | 142300 | 6269543050 | 24250 | 24250 | 24250 | 24200 | 439 |
| 292 | 20231123 | 142200 | 6258903800 | 24200 | 24250 | 24250 | 24200 | 359 |
| 293 | 20231123 | 142100 | 6250198850 | 24250 | 24250 | 24250 | 24200 | 250 |
| 294 | 20231123 | 142000 | 6244142450 | 24200 | 24250 | 24250 | 24200 | 320 |
| 295 | 20231123 | 141900 | 6236383000 | 24250 | 24250 | 24250 | 24200 | 588 |
| 296 | 20231123 | 141800 | 6222134500 | 24200 | 24200 | 24250 | 24200 | 260 |
| 297 | 20231123 | 141700 | 6215830400 | 24200 | 24250 | 24250 | 24200 | 520 |
| 298 | 20231123 | 141600 | 6203220900 | 24250 | 24250 | 24250 | 24200 | 198 |
| 299 | 20231123 | 141500 | 6198423400 | 24250 | 24250 | 24250 | 24200 | 286 |
| 300 | 20231123 | 141400 | 6191488450 | 24200 | 24250 | 24250 | 24200 | 525 |
| 301 | 20231123 | 141300 | 6178764700 | 24250 | 24200 | 24250 | 24200 | 319 |
| 302 | 20231123 | 141200 | 6171034550 | 24250 | 24200 | 24250 | 24200 | 301 |
| 303 | 20231123 | 141100 | 6163743600 | 24250 | 24250 | 24250 | 24200 | 597 |
| 304 | 20231123 | 141000 | 6149277050 | 24250 | 24150 | 24250 | 24150 | 268 |
| 305 | 20231123 | 140900 | 6142781900 | 24150 | 24200 | 24250 | 24150 | 224 |
| 306 | 20231123 | 140800 | 6137360250 | 24150 | 24150 | 24200 | 24150 | 103 |
| 307 | 20231123 | 140700 | 6134870650 | 24200 | 24200 | 24200 | 24150 | 530 |
| 308 | 20231123 | 140600 | 6122048750 | 24200 | 24200 | 24200 | 24150 | 195 |
| 309 | 20231123 | 140500 | 6117330350 | 24200 | 24150 | 24200 | 24150 | 250 |
| 310 | 20231123 | 140400 | 6111283700 | 24200 | 24200 | 24200 | 24100 | 768 |
| 311 | 20231123 | 140300 | 6092731700 | 24200 | 24150 | 24250 | 24150 | 167 |
| 312 | 20231123 | 140200 | 6088691850 | 24150 | 24250 | 24250 | 24150 | 435 |
| 313 | 20231123 | 140100 | 6078157050 | 24200 | 24250 | 24250 | 24200 | 414 |
| 314 | 20231123 | 140000 | 6068123000 | 24200 | 24200 | 24250 | 24200 | 197 |
| 315 | 20231123 | 135900 | 6063353550 | 24200 | 24200 | 24250 | 24150 | 179 |
| 316 | 20231123 | 135800 | 6059017000 | 24200 | 24200 | 24250 | 24200 | 555 |
| 317 | 20231123 | 135700 | 6045566300 | 24200 | 24200 | 24250 | 24200 | 197 |
| 318 | 20231123 | 135600 | 6040792100 | 24200 | 24200 | 24250 | 24200 | 223 |
| 319 | 20231123 | 135500 | 6035391800 | 24150 | 24250 | 24250 | 24150 | 767 |
| 320 | 20231123 | 135400 | 6016848450 | 24250 | 24250 | 24250 | 24250 | 393 |
| 321 | 20231123 | 135300 | 6007318200 | 24250 | 24250 | 24250 | 24200 | 519 |
| 322 | 20231123 | 135200 | 5994746300 | 24200 | 24250 | 24250 | 24200 | 345 |
| 323 | 20231123 | 135100 | 5986386100 | 24250 | 24250 | 24250 | 24200 | 357 |
| 324 | 20231123 | 135000 | 5977735900 | 24250 | 24200 | 24250 | 24200 | 83 |
| 325 | 20231123 | 134900 | 5975723400 | 24200 | 24200 | 24250 | 24200 | 244 |
| 326 | 20231123 | 134800 | 5969808150 | 24200 | 24200 | 24250 | 24200 | 483 |
| 327 | 20231123 | 134700 | 5958106350 | 24150 | 24200 | 24200 | 24150 | 230 |
| 328 | 20231123 | 134600 | 5952542750 | 24150 | 24200 | 24250 | 24150 | 151 |
| 329 | 20231123 | 134500 | 5948889100 | 24200 | 24200 | 24250 | 24150 | 553 |
| 330 | 20231123 | 134400 | 5935484700 | 24150 | 24200 | 24200 | 24150 | 117 |
| 331 | 20231123 | 134300 | 5932657600 | 24150 | 24200 | 24200 | 24150 | 256 |
| 332 | 20231123 | 134200 | 5926463700 | 24100 | 24150 | 24250 | 24100 | 303 |
| 333 | 20231123 | 134100 | 5919141950 | 24150 | 24200 | 24200 | 24150 | 298 |
| 334 | 20231123 | 134000 | 5911935200 | 24150 | 24200 | 24200 | 24150 | 341 |
| 335 | 20231123 | 133900 | 5903689150 | 24200 | 24200 | 24200 | 24150 | 375 |
| 336 | 20231123 | 133800 | 5894619650 | 24200 | 24250 | 24250 | 24200 | 324 |
| 337 | 20231123 | 133700 | 5886778250 | 24150 | 24200 | 24250 | 24150 | 475 |
| 338 | 20231123 | 133600 | 5875287650 | 24200 | 24150 | 24250 | 24150 | 399 |
| 339 | 20231123 | 133500 | 5865633800 | 24150 | 24200 | 24250 | 24150 | 310 |
| 340 | 20231123 | 133400 | 5858127650 | 24200 | 24200 | 24250 | 24200 | 203 |
| 341 | 20231123 | 133300 | 5853213900 | 24150 | 24150 | 24200 | 24150 | 74 |
| 342 | 20231123 | 133200 | 5851424950 | 24150 | 24200 | 24200 | 24150 | 590 |
| 343 | 20231123 | 133100 | 5837156250 | 24200 | 24200 | 24200 | 24150 | 632 |
| 344 | 20231123 | 133000 | 5821862300 | 24200 | 24150 | 24200 | 24150 | 302 |
| 345 | 20231123 | 132900 | 5814559600 | 24150 | 24200 | 24200 | 24150 | 370 |
| 346 | 20231123 | 132800 | 5805609650 | 24200 | 24150 | 24200 | 24150 | 279 |
| 347 | 20231123 | 132700 | 5798861500 | 24150 | 24200 | 24200 | 24100 | 1012 |
| 348 | 20231123 | 132600 | 5774427900 | 24150 | 24200 | 24200 | 24150 | 359 |
| 349 | 20231123 | 132500 | 5765747050 | 24200 | 24200 | 24200 | 24150 | 201 |
| 350 | 20231123 | 132400 | 5760887750 | 24200 | 24200 | 24200 | 24150 | 423 |
| 351 | 20231123 | 132300 | 5750655350 | 24250 | 24200 | 24250 | 24200 | 271 |
| 352 | 20231123 | 132200 | 5744090350 | 24200 | 24200 | 24200 | 24150 | 251 |
| 353 | 20231123 | 132100 | 5738018150 | 24150 | 24200 | 24200 | 24150 | 389 |
| 354 | 20231123 | 132000 | 5728609450 | 24150 | 24200 | 24250 | 24150 | 94 |
| 355 | 20231123 | 131900 | 5726336250 | 24200 | 24200 | 24250 | 24100 | 876 |
| 356 | 20231123 | 131800 | 5705164850 | 24200 | 24200 | 24250 | 24150 | 353 |
| 357 | 20231123 | 131700 | 5696625900 | 24150 | 24150 | 24200 | 24150 | 331 |
| 358 | 20231123 | 131600 | 5688616250 | 24200 | 24250 | 24250 | 24150 | 466 |
| 359 | 20231123 | 131500 | 5677335100 | 24250 | 24250 | 24250 | 24150 | 299 |
| 360 | 20231123 | 131400 | 5670099450 | 24200 | 24200 | 24250 | 24200 | 354 |
| 361 | 20231123 | 131300 | 5661526950 | 24200 | 24200 | 24250 | 24150 | 331 |
| 362 | 20231123 | 131200 | 5653508300 | 24250 | 24250 | 24250 | 24200 | 295 |
| 363 | 20231123 | 131100 | 5646358850 | 24200 | 24200 | 24250 | 24150 | 1438 |
| 364 | 20231123 | 131000 | 5611617050 | 24200 | 24200 | 24250 | 24200 | 625 |
| 365 | 20231123 | 130900 | 5596482650 | 24200 | 24250 | 24250 | 24200 | 534 |
| 366 | 20231123 | 130800 | 5583544300 | 24200 | 24250 | 24250 | 24200 | 474 |
| 367 | 20231123 | 130700 | 5572056300 | 24200 | 24200 | 24250 | 24200 | 252 |
| 368 | 20231123 | 130600 | 5565956400 | 24250 | 24250 | 24250 | 24250 | 299 |
| 369 | 20231123 | 130500 | 5558705650 | 24250 | 24250 | 24250 | 24200 | 755 |
| 370 | 20231123 | 130400 | 5540420350 | 24200 | 24200 | 24250 | 24200 | 244 |
| 371 | 20231123 | 130300 | 5534508450 | 24200 | 24200 | 24250 | 24200 | 181 |
| 372 | 20231123 | 130200 | 5530121050 | 24250 | 24200 | 24250 | 24200 | 938 |
| 373 | 20231123 | 130100 | 5507380250 | 24200 | 24200 | 24250 | 24200 | 431 |
| 374 | 20231123 | 130000 | 5496934050 | 24200 | 24250 | 24250 | 24200 | 879 |
| 375 | 20231123 | 125900 | 5475625300 | 24250 | 24200 | 24250 | 24200 | 378 |
| 376 | 20231123 | 125800 | 5466460250 | 24250 | 24250 | 24250 | 24200 | 357 |
| 377 | 20231123 | 125700 | 5457803500 | 24200 | 24200 | 24250 | 24200 | 318 |
| 378 | 20231123 | 125600 | 5450098400 | 24200 | 24200 | 24250 | 24200 | 1003 |
| 379 | 20231123 | 125500 | 5425809150 | 24200 | 24200 | 24250 | 24200 | 546 |
| 380 | 20231123 | 125400 | 5412582400 | 24200 | 24250 | 24250 | 24200 | 122 |
| 381 | 20231123 | 125300 | 5409625800 | 24200 | 24250 | 24250 | 24200 | 405 |
| 382 | 20231123 | 125200 | 5399808450 | 24200 | 24200 | 24250 | 24200 | 396 |
| 383 | 20231123 | 125100 | 5390212850 | 24250 | 24200 | 24250 | 24200 | 413 |
| 384 | 20231123 | 125000 | 5380206150 | 24200 | 24200 | 24250 | 24200 | 224 |
| 385 | 20231123 | 124900 | 5374779350 | 24200 | 24200 | 24250 | 24200 | 652 |
| 386 | 20231123 | 124800 | 5358980700 | 24200 | 24250 | 24250 | 24200 | 222 |
| 387 | 20231123 | 124700 | 5353601200 | 24200 | 24200 | 24250 | 24200 | 248 |
| 388 | 20231123 | 124600 | 5347589750 | 24200 | 24250 | 24250 | 24200 | 556 |
| 389 | 20231123 | 124500 | 5334116800 | 24250 | 24250 | 24250 | 24200 | 394 |
| 390 | 20231123 | 124400 | 5324573150 | 24250 | 24200 | 24250 | 24200 | 363 |
| 391 | 20231123 | 124300 | 5315777300 | 24250 | 24250 | 24250 | 24200 | 656 |
| 392 | 20231123 | 124200 | 5299874450 | 24250 | 24250 | 24250 | 24200 | 339 |
| 393 | 20231123 | 124100 | 5291661200 | 24200 | 24250 | 24250 | 24200 | 204 |
| 394 | 20231123 | 124000 | 5286720150 | 24250 | 24200 | 24250 | 24200 | 917 |
| 395 | 20231123 | 123900 | 5264503400 | 24250 | 24200 | 24250 | 24200 | 1126 |
| 396 | 20231123 | 123800 | 5237244850 | 24250 | 24250 | 24250 | 24200 | 320 |
| 397 | 20231123 | 123700 | 5229488000 | 24250 | 24250 | 24300 | 24200 | 962 |
| 398 | 20231123 | 123600 | 5206159950 | 24250 | 24200 | 24250 | 24200 | 900 |
| 399 | 20231123 | 123500 | 5184341650 | 24200 | 24200 | 24250 | 24200 | 225 |
| 400 | 20231123 | 123400 | 5178886600 | 24250 | 24250 | 24300 | 24200 | 505 |
| 401 | 20231123 | 123300 | 5166643200 | 24250 | 24200 | 24250 | 24200 | 226 |
| 402 | 20231123 | 123200 | 5161164650 | 24250 | 24250 | 24300 | 24200 | 1000 |
| 403 | 20231123 | 123100 | 5136926200 | 24250 | 24250 | 24300 | 24250 | 636 |
| 404 | 20231123 | 123000 | 5121493650 | 24250 | 24300 | 24300 | 24250 | 598 |
| 405 | 20231123 | 122900 | 5106972350 | 24300 | 24250 | 24300 | 24250 | 72 |
| 406 | 20231123 | 122800 | 5105225200 | 24300 | 24250 | 24300 | 24250 | 441 |
| 407 | 20231123 | 122700 | 5094510900 | 24300 | 24250 | 24300 | 24250 | 809 |
| 408 | 20231123 | 122600 | 5074877450 | 24250 | 24250 | 24300 | 24250 | 195 |
| 409 | 20231123 | 122500 | 5070141650 | 24250 | 24300 | 24300 | 24200 | 821 |
| 410 | 20231123 | 122400 | 5050227500 | 24300 | 24250 | 24300 | 24250 | 449 |
| 411 | 20231123 | 122300 | 5039330750 | 24250 | 24300 | 24300 | 24250 | 415 |
| 412 | 20231123 | 122200 | 5029255050 | 24250 | 24300 | 24300 | 24250 | 812 |
| 413 | 20231123 | 122100 | 5009552750 | 24300 | 24300 | 24300 | 24200 | 589 |
| 414 | 20231123 | 122000 | 4995264350 | 24250 | 24250 | 24300 | 24250 | 420 |
| 415 | 20231123 | 121900 | 4985074650 | 24250 | 24250 | 24300 | 24200 | 1269 |
| 416 | 20231123 | 121800 | 4954294400 | 24250 | 24250 | 24300 | 24250 | 359 |
| 417 | 20231123 | 121700 | 4945577400 | 24250 | 24300 | 24300 | 24250 | 399 |
| 418 | 20231123 | 121600 | 4935886900 | 24300 | 24300 | 24300 | 24200 | 480 |
| 419 | 20231123 | 121500 | 4924241000 | 24300 | 24300 | 24300 | 24250 | 293 |
| 420 | 20231123 | 121400 | 4917128350 | 24300 | 24200 | 24300 | 24200 | 406 |
| 421 | 20231123 | 121300 | 4907268350 | 24250 | 24300 | 24300 | 24250 | 510 |
| 422 | 20231123 | 121200 | 4894888550 | 24250 | 24300 | 24300 | 24250 | 244 |
| 423 | 20231123 | 121100 | 4888960100 | 24200 | 24250 | 24300 | 24200 | 385 |
| 424 | 20231123 | 121000 | 4879620450 | 24250 | 24250 | 24300 | 24250 | 342 |
| 425 | 20231123 | 120900 | 4871315350 | 24250 | 24300 | 24300 | 24250 | 508 |
| 426 | 20231123 | 120800 | 4858980500 | 24250 | 24250 | 24300 | 24250 | 1164 |
| 427 | 20231123 | 120700 | 4830741600 | 24250 | 24250 | 24300 | 24250 | 1074 |
| 428 | 20231123 | 120600 | 4804687000 | 24300 | 24300 | 24300 | 24250 | 628 |
| 429 | 20231123 | 120500 | 4789434450 | 24300 | 24250 | 24300 | 24250 | 276 |
| 430 | 20231123 | 120400 | 4782728900 | 24250 | 24300 | 24300 | 24250 | 1547 |
| 431 | 20231123 | 120300 | 4745147950 | 24300 | 24300 | 24300 | 24250 | 478 |
| 432 | 20231123 | 120200 | 4733535250 | 24300 | 24250 | 24300 | 24250 | 880 |
| 433 | 20231123 | 120100 | 4712181450 | 24200 | 24250 | 24250 | 24200 | 8814 |
| 434 | 20231123 | 120000 | 4498463300 | 24200 | 24150 | 24250 | 24150 | 9519 |
| 435 | 20231123 | 115900 | 4268103050 | 24200 | 24200 | 24200 | 24150 | 575 |
| 436 | 20231123 | 115800 | 4254188650 | 24200 | 24150 | 24200 | 24150 | 127 |
| 437 | 20231123 | 115700 | 4251117050 | 24150 | 24150 | 24200 | 24150 | 820 |
| 438 | 20231123 | 115600 | 4231297150 | 24200 | 24150 | 24200 | 24150 | 338 |
| 439 | 20231123 | 115500 | 4223118050 | 24150 | 24200 | 24200 | 24150 | 395 |
| 440 | 20231123 | 115400 | 4213568850 | 24200 | 24150 | 24200 | 24150 | 572 |
| 441 | 20231123 | 115300 | 4199732850 | 24200 | 24150 | 24200 | 24100 | 1315 |
| 442 | 20231123 | 115200 | 4167973150 | 24150 | 24200 | 24200 | 24150 | 578 |
| 443 | 20231123 | 115100 | 4153993600 | 24150 | 24150 | 24200 | 24150 | 953 |
| 444 | 20231123 | 115000 | 4130936550 | 24200 | 24200 | 24200 | 24150 | 340 |
| 445 | 20231123 | 114900 | 4122715150 | 24200 | 24200 | 24200 | 24150 | 309 |
| 446 | 20231123 | 114800 | 4115242100 | 24200 | 24150 | 24200 | 24150 | 391 |
| 447 | 20231123 | 114700 | 4105784650 | 24150 | 24150 | 24200 | 24150 | 355 |
| 448 | 20231123 | 114600 | 4097202200 | 24150 | 24150 | 24200 | 24100 | 336 |
| 449 | 20231123 | 114500 | 4089079850 | 24150 | 24200 | 24200 | 24150 | 228 |
| 450 | 20231123 | 114400 | 4083567550 | 24200 | 24100 | 24200 | 24100 | 582 |
| 451 | 20231123 | 114300 | 4069497150 | 24150 | 24150 | 24200 | 24100 | 352 |
| 452 | 20231123 | 114200 | 4060988950 | 24150 | 24100 | 24200 | 24100 | 320 |
| 453 | 20231123 | 114100 | 4053261150 | 24100 | 24150 | 24150 | 24100 | 1120 |
| 454 | 20231123 | 114000 | 4026247300 | 24100 | 24150 | 24150 | 24100 | 203 |
| 455 | 20231123 | 113900 | 4021346150 | 24150 | 24100 | 24150 | 24100 | 361 |
| 456 | 20231123 | 113800 | 4012633500 | 24150 | 24150 | 24150 | 24150 | 505 |
| 457 | 20231123 | 113700 | 4000437750 | 24150 | 24150 | 24150 | 24100 | 503 |
| 458 | 20231123 | 113600 | 3988292900 | 24150 | 24150 | 24200 | 24150 | 426 |
| 459 | 20231123 | 113500 | 3977992100 | 24150 | 24150 | 24200 | 24100 | 465 |
| 460 | 20231123 | 113400 | 3966753750 | 24150 | 24100 | 24150 | 24100 | 128 |
| 461 | 20231123 | 113300 | 3963663150 | 24100 | 24200 | 24200 | 24100 | 800 |
| 462 | 20231123 | 113200 | 3944332000 | 24200 | 24200 | 24200 | 24150 | 561 |
| 463 | 20231123 | 113100 | 3930771900 | 24200 | 24150 | 24200 | 24150 | 348 |
| 464 | 20231123 | 113000 | 3922355250 | 24150 | 24200 | 24200 | 24150 | 554 |
| 465 | 20231123 | 112900 | 3908963400 | 24150 | 24150 | 24200 | 24150 | 549 |
| 466 | 20231123 | 112800 | 3895682300 | 24150 | 24100 | 24200 | 24100 | 389 |
| 467 | 20231123 | 112700 | 3886283050 | 24150 | 24200 | 24200 | 24100 | 1159 |
| 468 | 20231123 | 112600 | 3858285800 | 24150 | 24150 | 24200 | 24150 | 258 |
| 469 | 20231123 | 112500 | 3852048000 | 24150 | 24200 | 24200 | 24150 | 1557 |
| 470 | 20231123 | 112400 | 3814431050 | 24150 | 24150 | 24200 | 24150 | 95 |
| 471 | 20231123 | 112300 | 3812134500 | 24200 | 24200 | 24200 | 24150 | 391 |
| 472 | 20231123 | 112200 | 3802679600 | 24150 | 24200 | 24200 | 24150 | 463 |
| 473 | 20231123 | 112100 | 3791479000 | 24150 | 24150 | 24200 | 24150 | 201 |
| 474 | 20231123 | 112000 | 3786618700 | 24150 | 24200 | 24200 | 24150 | 376 |
| 475 | 20231123 | 111900 | 3777528950 | 24200 | 24150 | 24200 | 24150 | 499 |
| 476 | 20231123 | 111800 | 3765466650 | 24150 | 24200 | 24200 | 24150 | 323 |
| 477 | 20231123 | 111700 | 3757654100 | 24200 | 24200 | 24200 | 24150 | 350 |
| 478 | 20231123 | 111600 | 3749186450 | 24200 | 24150 | 24200 | 24150 | 565 |
| 479 | 20231123 | 111500 | 3735533150 | 24150 | 24150 | 24200 | 24150 | 442 |
| 480 | 20231123 | 111400 | 3724841150 | 24200 | 24200 | 24200 | 24150 | 275 |
| 481 | 20231123 | 111300 | 3718189200 | 24200 | 24200 | 24200 | 24150 | 298 |
| 482 | 20231123 | 111200 | 3710982100 | 24200 | 24150 | 24200 | 24150 | 409 |
| 483 | 20231123 | 111100 | 3701086100 | 24200 | 24150 | 24200 | 24150 | 597 |
| 484 | 20231123 | 111000 | 3686659050 | 24200 | 24150 | 24200 | 24150 | 349 |
| 485 | 20231123 | 110900 | 3678215750 | 24200 | 24150 | 24200 | 24150 | 1131 |
| 486 | 20231123 | 110800 | 3650856600 | 24200 | 24150 | 24200 | 24150 | 343 |
| 487 | 20231123 | 110700 | 3642559350 | 24150 | 24200 | 24200 | 24150 | 273 |
| 488 | 20231123 | 110600 | 3635953000 | 24200 | 24200 | 24200 | 24150 | 390 |
| 489 | 20231123 | 110500 | 3626521450 | 24200 | 24200 | 24200 | 24150 | 255 |
| 490 | 20231123 | 110400 | 3620350900 | 24150 | 24250 | 24250 | 24150 | 508 |
| 491 | 20231123 | 110300 | 3608048150 | 24250 | 24250 | 24250 | 24250 | 204 |
| 492 | 20231123 | 110200 | 3603101150 | 24200 | 24250 | 24250 | 24200 | 540 |
| 493 | 20231123 | 110100 | 3590024650 | 24200 | 24250 | 24250 | 24200 | 631 |
| 494 | 20231123 | 110000 | 3574733650 | 24250 | 24250 | 24250 | 24200 | 205 |
| 495 | 20231123 | 105900 | 3569763650 | 24200 | 24200 | 24250 | 24200 | 592 |
| 496 | 20231123 | 105800 | 3555424500 | 24200 | 24250 | 24250 | 24200 | 171 |
| 497 | 20231123 | 105700 | 3551279150 | 24200 | 24200 | 24250 | 24150 | 423 |
| 498 | 20231123 | 105600 | 3541036950 | 24250 | 24250 | 24250 | 24200 | 766 |
| 499 | 20231123 | 105500 | 3522470650 | 24200 | 24150 | 24250 | 24150 | 1262 |
| 500 | 20231123 | 105400 | 3491932100 | 24200 | 24200 | 24200 | 24150 | 551 |
| 501 | 20231123 | 105300 | 3478606300 | 24200 | 24200 | 24200 | 24150 | 436 |
| 502 | 20231123 | 105200 | 3468057150 | 24200 | 24150 | 24200 | 24150 | 567 |
| 503 | 20231123 | 105100 | 3454350750 | 24150 | 24100 | 24150 | 24100 | 438 |
| 504 | 20231123 | 105000 | 3443773900 | 24100 | 24200 | 24200 | 24100 | 376 |
| 505 | 20231123 | 104900 | 3434683500 | 24200 | 24100 | 24200 | 24100 | 876 |
| 506 | 20231123 | 104800 | 3413556000 | 24100 | 24150 | 24200 | 24100 | 2214 |
| 507 | 20231123 | 104700 | 3360077850 | 24150 | 24150 | 24200 | 24150 | 482 |
| 508 | 20231123 | 104600 | 3348415350 | 24200 | 24250 | 24250 | 24200 | 1295 |
| 509 | 20231123 | 104500 | 3317056600 | 24200 | 24250 | 24250 | 24200 | 160 |
| 510 | 20231123 | 104400 | 3313183550 | 24200 | 24200 | 24250 | 24150 | 153 |
| 511 | 20231123 | 104300 | 3309476050 | 24250 | 24250 | 24250 | 24150 | 690 |
| 512 | 20231123 | 104200 | 3292754700 | 24200 | 24200 | 24250 | 24200 | 259 |
| 513 | 20231123 | 104100 | 3286479100 | 24200 | 24250 | 24250 | 24200 | 280 |
| 514 | 20231123 | 104000 | 3279700600 | 24200 | 24250 | 24250 | 24200 | 852 |
| 515 | 20231123 | 103900 | 3259044800 | 24250 | 24250 | 24300 | 24250 | 550 |
| 516 | 20231123 | 103800 | 3245690800 | 24250 | 24250 | 24300 | 24250 | 1183 |
| 517 | 20231123 | 103700 | 3217000300 | 24250 | 24300 | 24300 | 24250 | 264 |
| 518 | 20231123 | 103600 | 3210598000 | 24300 | 24250 | 24300 | 24250 | 1005 |
| 519 | 20231123 | 103500 | 3186209050 | 24250 | 24250 | 24300 | 24250 | 899 |
| 520 | 20231123 | 103400 | 3164387500 | 24250 | 24300 | 24300 | 24250 | 641 |
| 521 | 20231123 | 103300 | 3148820150 | 24300 | 24250 | 24300 | 24250 | 1212 |
| 522 | 20231123 | 103200 | 3119387700 | 24300 | 24250 | 24300 | 24250 | 272 |
| 523 | 20231123 | 103100 | 3112789450 | 24250 | 24300 | 24300 | 24250 | 703 |
| 524 | 20231123 | 103000 | 3095729550 | 24250 | 24200 | 24300 | 24200 | 2266 |
| 525 | 20231123 | 102900 | 3040778050 | 24200 | 24200 | 24250 | 24200 | 1135 |
| 526 | 20231123 | 102800 | 3013272800 | 24250 | 24200 | 24250 | 24200 | 5641 |
| 527 | 20231123 | 102700 | 2876481050 | 24200 | 24200 | 24250 | 24200 | 5522 |
| 528 | 20231123 | 102600 | 2742826100 | 24150 | 24200 | 24200 | 24150 | 1253 |
| 529 | 20231123 | 102500 | 2712552900 | 24200 | 24150 | 24200 | 24150 | 343 |
| 530 | 20231123 | 102400 | 2704265200 | 24200 | 24150 | 24200 | 24150 | 727 |
| 531 | 20231123 | 102300 | 2686673800 | 24150 | 24200 | 24200 | 24150 | 426 |
| 532 | 20231123 | 102200 | 2676369050 | 24150 | 24150 | 24200 | 24150 | 208 |
| 533 | 20231123 | 102100 | 2671343300 | 24150 | 24150 | 24200 | 24150 | 2109 |
| 534 | 20231123 | 102000 | 2620410200 | 24150 | 24200 | 24200 | 24150 | 1916 |
| 535 | 20231123 | 101900 | 2574124900 | 24200 | 24150 | 24200 | 24150 | 274 |
| 536 | 20231123 | 101800 | 2567503400 | 24150 | 24200 | 24200 | 24150 | 1408 |
| 537 | 20231123 | 101700 | 2533463750 | 24150 | 24200 | 24200 | 24150 | 918 |
| 538 | 20231123 | 101600 | 2511267100 | 24200 | 24200 | 24200 | 24150 | 352 |
| 539 | 20231123 | 101500 | 2502752100 | 24200 | 24150 | 24200 | 24150 | 474 |
| 540 | 20231123 | 101400 | 2491292400 | 24150 | 24200 | 24200 | 24150 | 127 |
| 541 | 20231123 | 101300 | 2488219450 | 24200 | 24200 | 24250 | 24150 | 717 |
| 542 | 20231123 | 101200 | 2470871150 | 24250 | 24250 | 24250 | 24150 | 1073 |
| 543 | 20231123 | 101100 | 2444900900 | 24200 | 24200 | 24250 | 24150 | 6442 |
| 544 | 20231123 | 101000 | 2289171000 | 24200 | 24150 | 24200 | 24100 | 859 |
| 545 | 20231123 | 100900 | 2268411000 | 24150 | 24150 | 24150 | 24100 | 2595 |
| 546 | 20231123 | 100800 | 2205743400 | 24150 | 24150 | 24150 | 24100 | 173 |
| 547 | 20231123 | 100700 | 2201571900 | 24150 | 24100 | 24150 | 24100 | 236 |
| 548 | 20231123 | 100600 | 2195874750 | 24150 | 24200 | 24200 | 24150 | 1263 |
| 549 | 20231123 | 100500 | 2165370000 | 24150 | 24150 | 24200 | 24150 | 1259 |
| 550 | 20231123 | 100400 | 2134958850 | 24150 | 24200 | 24200 | 24150 | 455 |
| 551 | 20231123 | 100300 | 2123954600 | 24200 | 24200 | 24200 | 24150 | 1306 |
| 552 | 20231123 | 100200 | 2092381800 | 24200 | 24200 | 24250 | 24150 | 2052 |
| 553 | 20231123 | 100100 | 2042720350 | 24200 | 24250 | 24250 | 24200 | 1928 |
| 554 | 20231123 | 100000 | 1996008900 | 24200 | 24150 | 24250 | 24150 | 6051 |
| 555 | 20231123 | 095900 | 1849583450 | 24150 | 24150 | 24200 | 24100 | 2725 |
| 556 | 20231123 | 095800 | 1783778850 | 24150 | 24050 | 24150 | 24050 | 4307 |
| 557 | 20231123 | 095700 | 1679962700 | 24050 | 24000 | 24100 | 23950 | 10216 |
| 558 | 20231123 | 095600 | 1434684900 | 24000 | 23950 | 24000 | 23950 | 405 |
| 559 | 20231123 | 095500 | 1424967950 | 24000 | 23950 | 24000 | 23950 | 175 |
| 560 | 20231123 | 095400 | 1420773650 | 23950 | 23900 | 24000 | 23900 | 7724 |
| 561 | 20231123 | 095300 | 1235792950 | 23900 | 23950 | 23950 | 23900 | 238 |
| 562 | 20231123 | 095200 | 1230095400 | 23950 | 23900 | 23950 | 23900 | 172 |
| 563 | 20231123 | 095100 | 1225984450 | 23900 | 23950 | 23950 | 23900 | 804 |
| 564 | 20231123 | 095000 | 1206753650 | 23900 | 23800 | 23900 | 23800 | 12791 |
| 565 | 20231123 | 094900 | 901393650 | 23800 | 23800 | 23800 | 23800 | 12409 |
| 566 | 20231123 | 094800 | 606059450 | 23750 | 23750 | 23800 | 23750 | 375 |
| 567 | 20231123 | 094700 | 597145500 | 23800 | 23750 | 23800 | 23750 | 496 |
| 568 | 20231123 | 094600 | 585364100 | 23750 | 23700 | 23750 | 23700 | 64 |
| 569 | 20231123 | 094500 | 583844800 | 23700 | 23750 | 23750 | 23700 | 115 |
| 570 | 20231123 | 094400 | 581118250 | 23700 | 23750 | 23750 | 23700 | 36 |
| 571 | 20231123 | 094300 | 580263300 | 23750 | 23750 | 23750 | 23750 | 51 |
| 572 | 20231123 | 094200 | 579052050 | 23750 | 23700 | 23750 | 23700 | 228 |
| 573 | 20231123 | 094100 | 573637200 | 23750 | 23750 | 23750 | 23700 | 2342 |
| 574 | 20231123 | 094000 | 518018350 | 23700 | 23700 | 23700 | 23700 | 97 |
| 575 | 20231123 | 093900 | 515719450 | 23700 | 23750 | 23750 | 23700 | 89 |
| 576 | 20231123 | 093800 | 513610100 | 23750 | 23700 | 23750 | 23700 | 94 |
| 577 | 20231123 | 093700 | 511382250 | 23700 | 23700 | 23700 | 23700 | 96 |
| 578 | 20231123 | 093600 | 509107050 | 23700 | 23700 | 23700 | 23700 | 118 |
| 579 | 20231123 | 093500 | 506310450 | 23650 | 23750 | 23750 | 23650 | 995 |
| 580 | 20231123 | 093400 | 482727850 | 23700 | 23700 | 23750 | 23700 | 83 |
| 581 | 20231123 | 093300 | 480760550 | 23700 | 23700 | 23750 | 23700 | 282 |
| 582 | 20231123 | 093200 | 474075900 | 23700 | 23700 | 23750 | 23700 | 138 |
| 583 | 20231123 | 093100 | 470805150 | 23700 | 23750 | 23750 | 23650 | 119 |
| 584 | 20231123 | 093000 | 467985000 | 23750 | 23700 | 23750 | 23700 | 79 |
| 585 | 20231123 | 092900 | 466112450 | 23700 | 23700 | 23700 | 23700 | 141 |
| 586 | 20231123 | 092800 | 462770750 | 23650 | 23650 | 23650 | 23650 | 1 |
| 587 | 20231123 | 092700 | 462747100 | 23650 | 23700 | 23750 | 23650 | 546 |
| 588 | 20231123 | 092600 | 449795650 | 23700 | 23700 | 23700 | 23650 | 410 |
| 589 | 20231123 | 092500 | 440088300 | 23750 | 23750 | 23750 | 23750 | 9 |
| 590 | 20231123 | 092400 | 439874550 | 23700 | 23700 | 23750 | 23700 | 264 |
| 591 | 20231123 | 092300 | 433610000 | 23700 | 23750 | 23750 | 23700 | 636 |
| 592 | 20231123 | 092200 | 418509250 | 23750 | 23600 | 23750 | 23600 | 737 |
| 593 | 20231123 | 092100 | 401010850 | 23600 | 23700 | 23700 | 23600 | 3043 |
| 594 | 20231123 | 092000 | 329049950 | 23700 | 23700 | 23800 | 23650 | 985 |
| 595 | 20231123 | 091900 | 305702300 | 23700 | 23700 | 23750 | 23700 | 4546 |
| 596 | 20231123 | 091800 | 197942700 | 23700 | 23700 | 23700 | 23650 | 78 |
| 597 | 20231123 | 091700 | 196096600 | 23700 | 23700 | 23700 | 23700 | 178 |
| 598 | 20231123 | 091600 | 191878000 | 23700 | 23700 | 23750 | 23650 | 2357 |
| 599 | 20231123 | 091500 | 136012100 | 23750 | 23700 | 23750 | 23700 | 425 |
| 600 | 20231123 | 091400 | 125928050 | 23700 | 23700 | 23700 | 23700 | 157 |
| 601 | 20231123 | 091300 | 122207150 | 23700 | 23750 | 23750 | 23700 | 77 |
| 602 | 20231123 | 091200 | 120380750 | 23750 | 23750 | 23750 | 23750 | 12 |
| 603 | 20231123 | 091100 | 120095750 | 23750 | 23700 | 23750 | 23650 | 913 |
| 604 | 20231123 | 091000 | 98414300 | 23700 | 23750 | 23750 | 23700 | 184 |
| 605 | 20231123 | 090900 | 94053150 | 23700 | 23750 | 23750 | 23700 | 106 |
| 606 | 20231123 | 090800 | 91540900 | 23750 | 23700 | 23750 | 23700 | 241 |
| 607 | 20231123 | 090700 | 85818650 | 23750 | 23750 | 23750 | 23750 | 26 |
| 608 | 20231123 | 090600 | 85201150 | 23700 | 23650 | 23700 | 23650 | 109 |
| 609 | 20231123 | 090500 | 82619600 | 23650 | 23650 | 23750 | 23650 | 302 |
| 610 | 20231123 | 090400 | 75469200 | 23650 | 23650 | 23650 | 23650 | 489 |
| 611 | 20231123 | 090300 | 63904350 | 23650 | 23700 | 23800 | 23650 | 1336 |
| 612 | 20231123 | 090200 | 32173650 | 23700 | 23650 | 23700 | 23600 | 562 |
| 613 | 20231123 | 090100 | 18880000 | 23600 | 23600 | 23600 | 23600 | 57 |
| 614 | 20231123 | 090000 | 17534800 | 23600 | 23600 | 23600 | 23600 | 743 |