34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 193500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 87547 |
| 3 | 20231124 | 193400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20231124 | 193300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20231124 | 193200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20231124 | 193100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20231124 | 193000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20231124 | 192900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20231124 | 192800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20231124 | 192700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20231124 | 192600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20231124 | 192500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20231124 | 192400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20231124 | 192300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20231124 | 192200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20231124 | 192100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20231124 | 192000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20231124 | 191900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20231124 | 191800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20231124 | 191700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20231124 | 191600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20231124 | 191500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20231124 | 191400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20231124 | 191300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20231124 | 191200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20231124 | 191100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20231124 | 191000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20231124 | 190900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20231124 | 190800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20231124 | 190700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20231124 | 190600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20231124 | 190500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 87547 |
| 33 | 20231124 | 190400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20231124 | 190300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20231124 | 190200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20231124 | 190100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20231124 | 190000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20231124 | 185900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20231124 | 185800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20231124 | 185700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20231124 | 185600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20231124 | 185500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20231124 | 185400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20231124 | 185300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20231124 | 185200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20231124 | 185100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20231124 | 185000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20231124 | 184900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20231124 | 184800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20231124 | 184700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20231124 | 184600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20231124 | 184500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20231124 | 184400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20231124 | 184300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20231124 | 184200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20231124 | 184100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20231124 | 184000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20231124 | 183900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20231124 | 183800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20231124 | 183700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20231124 | 183600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20231124 | 183500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 87547 |
| 63 | 20231124 | 183400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20231124 | 183300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20231124 | 183200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20231124 | 183100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20231124 | 183000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20231124 | 182900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20231124 | 182800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20231124 | 182700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20231124 | 182600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20231124 | 182500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20231124 | 182400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20231124 | 182300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20231124 | 182200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20231124 | 182100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20231124 | 182000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20231124 | 181900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20231124 | 181800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20231124 | 181700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20231124 | 181600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20231124 | 181500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20231124 | 181400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20231124 | 181300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20231124 | 181200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20231124 | 181100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20231124 | 181000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20231124 | 180900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20231124 | 180800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20231124 | 180700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20231124 | 180600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20231124 | 180500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 87547 |
| 93 | 20231124 | 180400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20231124 | 180300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20231124 | 180200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20231124 | 180100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20231124 | 180000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20231124 | 175900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20231124 | 175800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20231124 | 175700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20231124 | 175600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20231124 | 175500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20231124 | 175400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20231124 | 175300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20231124 | 175200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20231124 | 175100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20231124 | 175000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20231124 | 174900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20231124 | 174800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20231124 | 174700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20231124 | 174600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20231124 | 174500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20231124 | 174400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20231124 | 174300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20231124 | 174200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20231124 | 174100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20231124 | 174000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20231124 | 173900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20231124 | 173800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20231124 | 173700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20231124 | 173600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20231124 | 173500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 87547 |
| 123 | 20231124 | 173400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20231124 | 173300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20231124 | 173200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20231124 | 173100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20231124 | 173000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20231124 | 172900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20231124 | 172800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20231124 | 172700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20231124 | 172600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20231124 | 172500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20231124 | 172400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20231124 | 172300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20231124 | 172200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20231124 | 172100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20231124 | 172000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20231124 | 171900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20231124 | 171800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20231124 | 171700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20231124 | 171600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20231124 | 171500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20231124 | 171400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20231124 | 171300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20231124 | 171200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20231124 | 171100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20231124 | 171000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20231124 | 170900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20231124 | 170800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20231124 | 170700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20231124 | 170600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20231124 | 170500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 87547 |
| 153 | 20231124 | 170400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20231124 | 170300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20231124 | 170200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20231124 | 170100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20231124 | 170000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20231124 | 165900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20231124 | 165800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20231124 | 165700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20231124 | 165600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20231124 | 165500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20231124 | 165400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20231124 | 165300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20231124 | 165200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20231124 | 165100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20231124 | 165000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20231124 | 164900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20231124 | 164800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 170 | 20231124 | 164700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20231124 | 164600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20231124 | 164500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20231124 | 164400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20231124 | 164300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20231124 | 164200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20231124 | 164100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20231124 | 164000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20231124 | 163900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20231124 | 163800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20231124 | 163700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20231124 | 163600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20231124 | 163500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 87547 |
| 183 | 20231124 | 163400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 184 | 20231124 | 163300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 185 | 20231124 | 163200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 186 | 20231124 | 163100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 187 | 20231124 | 163000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 188 | 20231124 | 162900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 189 | 20231124 | 162800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 190 | 20231124 | 162700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 191 | 20231124 | 162600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 192 | 20231124 | 162500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 193 | 20231124 | 162400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 194 | 20231124 | 162300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 195 | 20231124 | 162200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 196 | 20231124 | 162100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 197 | 20231124 | 162000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 198 | 20231124 | 161900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20231124 | 161800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20231124 | 161700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20231124 | 161600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20231124 | 161500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20231124 | 161400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20231124 | 161300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20231124 | 161200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20231124 | 161100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 207 | 20231124 | 161000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20231124 | 160900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 209 | 20231124 | 160800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 210 | 20231124 | 160700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 211 | 20231124 | 160600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 212 | 20231124 | 160500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 87547 |
| 213 | 20231124 | 160400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 214 | 20231124 | 160300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 215 | 20231124 | 160200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 216 | 20231124 | 160100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 217 | 20231124 | 160000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 218 | 20231124 | 155900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 219 | 20231124 | 155800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 220 | 20231124 | 155700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 221 | 20231124 | 155600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 222 | 20231124 | 155500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 223 | 20231124 | 155400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 224 | 20231124 | 155300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 225 | 20231124 | 155200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 226 | 20231124 | 155100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 227 | 20231124 | 155000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 228 | 20231124 | 154900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 229 | 20231124 | 154800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 230 | 20231124 | 154700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 231 | 20231124 | 154600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 232 | 20231124 | 154500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 233 | 20231124 | 154400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 234 | 20231124 | 154300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 235 | 20231124 | 154200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 236 | 20231124 | 154100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 237 | 20231124 | 154000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 238 | 20231124 | 153900 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 239 | 20231124 | 153800 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 240 | 20231124 | 153700 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 241 | 20231124 | 153600 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 242 | 20231124 | 153500 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 87547 |
| 243 | 20231124 | 153400 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 244 | 20231124 | 153300 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 245 | 20231124 | 153200 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 246 | 20231124 | 153100 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 0 |
| 247 | 20231124 | 153000 | 14897684800 | 36750 | 36750 | 36750 | 36750 | 87547 |
| 248 | 20231124 | 152900 | 11680332550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 249 | 20231124 | 152800 | 11680332550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 250 | 20231124 | 152700 | 11680332550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 251 | 20231124 | 152600 | 11680332550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 252 | 20231124 | 152500 | 11680332550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 253 | 20231124 | 152400 | 11680332550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 254 | 20231124 | 152300 | 11680332550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 255 | 20231124 | 152200 | 11680332550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 256 | 20231124 | 152100 | 11680332550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 257 | 20231124 | 152000 | 11680332550 | 36850 | 36850 | 36850 | 36850 | 0 |
| 258 | 20231124 | 151900 | 11680332550 | 36850 | 36750 | 36850 | 36750 | 2454 |
| 259 | 20231124 | 151800 | 11589998000 | 36750 | 36800 | 36800 | 36750 | 1418 |
| 260 | 20231124 | 151700 | 11537881400 | 36750 | 36750 | 36800 | 36750 | 734 |
| 261 | 20231124 | 151600 | 11510904600 | 36750 | 36800 | 36800 | 36750 | 668 |
| 262 | 20231124 | 151500 | 11486351950 | 36800 | 36750 | 36800 | 36750 | 912 |
| 263 | 20231124 | 151400 | 11452833050 | 36850 | 36800 | 36850 | 36750 | 851 |
| 264 | 20231124 | 151300 | 11421515350 | 36800 | 36850 | 36900 | 36750 | 7332 |
| 265 | 20231124 | 151200 | 11151358250 | 36850 | 36750 | 36900 | 36750 | 11205 |
| 266 | 20231124 | 151100 | 10738827150 | 36750 | 36750 | 36800 | 36750 | 513 |
| 267 | 20231124 | 151000 | 10719974350 | 36750 | 36800 | 36800 | 36750 | 1520 |
| 268 | 20231124 | 150900 | 10664110700 | 36750 | 36750 | 36800 | 36750 | 1081 |
| 269 | 20231124 | 150800 | 10624383350 | 36750 | 36750 | 36800 | 36750 | 681 |
| 270 | 20231124 | 150700 | 10599355750 | 36750 | 36750 | 36800 | 36750 | 519 |
| 271 | 20231124 | 150600 | 10580282400 | 36750 | 36750 | 36800 | 36750 | 453 |
| 272 | 20231124 | 150500 | 10563634300 | 36750 | 36800 | 36800 | 36750 | 537 |
| 273 | 20231124 | 150400 | 10543899200 | 36750 | 36750 | 36800 | 36750 | 537 |
| 274 | 20231124 | 150300 | 10524163950 | 36750 | 36750 | 36800 | 36750 | 512 |
| 275 | 20231124 | 150200 | 10505347550 | 36800 | 36800 | 36800 | 36750 | 425 |
| 276 | 20231124 | 150100 | 10489715600 | 36800 | 36800 | 36800 | 36800 | 239 |
| 277 | 20231124 | 150000 | 10480920400 | 36800 | 36800 | 36800 | 36750 | 1366 |
| 278 | 20231124 | 145900 | 10430655550 | 36800 | 36800 | 36800 | 36750 | 1636 |
| 279 | 20231124 | 145800 | 10370451000 | 36800 | 36800 | 36800 | 36750 | 1012 |
| 280 | 20231124 | 145700 | 10333213650 | 36800 | 36750 | 36800 | 36750 | 1303 |
| 281 | 20231124 | 145600 | 10285280700 | 36800 | 36850 | 36850 | 36800 | 2052 |
| 282 | 20231124 | 145500 | 10209747950 | 36800 | 36850 | 36900 | 36800 | 1706 |
| 283 | 20231124 | 145400 | 10146892600 | 36900 | 36800 | 36900 | 36800 | 3860 |
| 284 | 20231124 | 145300 | 10004653900 | 36850 | 36800 | 36850 | 36800 | 1195 |
| 285 | 20231124 | 145200 | 9960656250 | 36800 | 36850 | 36850 | 36800 | 770 |
| 286 | 20231124 | 145100 | 9932295050 | 36850 | 36800 | 36850 | 36800 | 776 |
| 287 | 20231124 | 145000 | 9903713000 | 36800 | 36800 | 36850 | 36800 | 731 |
| 288 | 20231124 | 144900 | 9876792400 | 36850 | 36800 | 36850 | 36800 | 688 |
| 289 | 20231124 | 144800 | 9851446350 | 36850 | 36900 | 36900 | 36850 | 3701 |
| 290 | 20231124 | 144700 | 9715050300 | 36900 | 36900 | 36900 | 36850 | 383 |
| 291 | 20231124 | 144600 | 9700920850 | 36900 | 36800 | 36900 | 36800 | 1950 |
| 292 | 20231124 | 144500 | 9629058850 | 36800 | 36800 | 36850 | 36800 | 670 |
| 293 | 20231124 | 144400 | 9604379250 | 36800 | 36800 | 36850 | 36800 | 660 |
| 294 | 20231124 | 144300 | 9580062350 | 36800 | 36850 | 36850 | 36800 | 529 |
| 295 | 20231124 | 144200 | 9560576250 | 36850 | 36800 | 36850 | 36800 | 1030 |
| 296 | 20231124 | 144100 | 9522628950 | 36850 | 36800 | 36850 | 36800 | 755 |
| 297 | 20231124 | 144000 | 9494813900 | 36800 | 36850 | 36850 | 36800 | 552 |
| 298 | 20231124 | 143900 | 9474479850 | 36900 | 36800 | 36900 | 36800 | 3035 |
| 299 | 20231124 | 143800 | 9362579700 | 36800 | 36850 | 36850 | 36800 | 1576 |
| 300 | 20231124 | 143700 | 9304551600 | 36900 | 36850 | 36900 | 36850 | 1117 |
| 301 | 20231124 | 143600 | 9263374950 | 36850 | 36900 | 36900 | 36850 | 713 |
| 302 | 20231124 | 143500 | 9237086300 | 36850 | 36950 | 36950 | 36850 | 3148 |
| 303 | 20231124 | 143400 | 9120931050 | 36900 | 36950 | 36950 | 36900 | 814 |
| 304 | 20231124 | 143300 | 9090862400 | 36900 | 36950 | 36950 | 36850 | 853 |
| 305 | 20231124 | 143200 | 9059372600 | 36950 | 36850 | 36950 | 36850 | 452 |
| 306 | 20231124 | 143100 | 9042679800 | 36850 | 36950 | 36950 | 36850 | 470 |
| 307 | 20231124 | 143000 | 9025319800 | 36950 | 36850 | 36950 | 36850 | 640 |
| 308 | 20231124 | 142900 | 9001679300 | 36850 | 36900 | 36950 | 36850 | 632 |
| 309 | 20231124 | 142800 | 8978348900 | 36950 | 36900 | 36950 | 36850 | 2321 |
| 310 | 20231124 | 142700 | 8892697200 | 36900 | 36850 | 36900 | 36850 | 614 |
| 311 | 20231124 | 142600 | 8870040850 | 36850 | 36950 | 36950 | 36850 | 535 |
| 312 | 20231124 | 142500 | 8850291250 | 36900 | 36850 | 36900 | 36850 | 527 |
| 313 | 20231124 | 142400 | 8830845500 | 36900 | 36900 | 36900 | 36850 | 843 |
| 314 | 20231124 | 142300 | 8799747450 | 36900 | 36900 | 36900 | 36850 | 529 |
| 315 | 20231124 | 142200 | 8780227400 | 36900 | 36900 | 36900 | 36850 | 484 |
| 316 | 20231124 | 142100 | 8762369850 | 36850 | 36900 | 36900 | 36850 | 212 |
| 317 | 20231124 | 142000 | 8754547850 | 36900 | 36850 | 36950 | 36850 | 728 |
| 318 | 20231124 | 141900 | 8727667400 | 36950 | 36900 | 36950 | 36850 | 679 |
| 319 | 20231124 | 141800 | 8702589800 | 36850 | 36900 | 36900 | 36850 | 617 |
| 320 | 20231124 | 141700 | 8679832200 | 36850 | 36850 | 36950 | 36850 | 478 |
| 321 | 20231124 | 141600 | 8662186900 | 36900 | 36850 | 36900 | 36850 | 560 |
| 322 | 20231124 | 141500 | 8641522950 | 36850 | 36900 | 36900 | 36850 | 935 |
| 323 | 20231124 | 141400 | 8607037200 | 36900 | 36900 | 36900 | 36850 | 387 |
| 324 | 20231124 | 141300 | 8592756950 | 36850 | 36900 | 36900 | 36850 | 482 |
| 325 | 20231124 | 141200 | 8574971250 | 36850 | 36900 | 36950 | 36850 | 965 |
| 326 | 20231124 | 141100 | 8539365100 | 36850 | 36900 | 36900 | 36850 | 589 |
| 327 | 20231124 | 141000 | 8517631700 | 36900 | 36900 | 36900 | 36850 | 764 |
| 328 | 20231124 | 140900 | 8489440300 | 36900 | 36900 | 36900 | 36850 | 574 |
| 329 | 20231124 | 140800 | 8468259900 | 36900 | 36900 | 36900 | 36850 | 449 |
| 330 | 20231124 | 140700 | 8451691850 | 36900 | 36950 | 36950 | 36850 | 591 |
| 331 | 20231124 | 140600 | 8429878800 | 36850 | 36850 | 36950 | 36850 | 276 |
| 332 | 20231124 | 140500 | 8419681100 | 36950 | 36900 | 36950 | 36850 | 800 |
| 333 | 20231124 | 140400 | 8390151300 | 36900 | 36900 | 36900 | 36850 | 299 |
| 334 | 20231124 | 140300 | 8379118450 | 36900 | 36900 | 36900 | 36850 | 463 |
| 335 | 20231124 | 140200 | 8362033800 | 36900 | 36900 | 36950 | 36850 | 798 |
| 336 | 20231124 | 140100 | 8332590950 | 36900 | 36900 | 36900 | 36850 | 444 |
| 337 | 20231124 | 140000 | 8316207500 | 36900 | 36900 | 36900 | 36850 | 528 |
| 338 | 20231124 | 135900 | 8296725800 | 36900 | 36900 | 36900 | 36850 | 378 |
| 339 | 20231124 | 135800 | 8282778550 | 36900 | 36850 | 36900 | 36800 | 1493 |
| 340 | 20231124 | 135700 | 8227752800 | 36850 | 36800 | 36850 | 36800 | 633 |
| 341 | 20231124 | 135600 | 8204439300 | 36850 | 36850 | 36950 | 36800 | 4359 |
| 342 | 20231124 | 135500 | 8043624200 | 36800 | 36850 | 36850 | 36800 | 1011 |
| 343 | 20231124 | 135400 | 8006377300 | 36800 | 36800 | 36850 | 36800 | 616 |
| 344 | 20231124 | 135300 | 7983682800 | 36850 | 36800 | 36900 | 36800 | 808 |
| 345 | 20231124 | 135200 | 7953915150 | 36850 | 36850 | 36850 | 36800 | 366 |
| 346 | 20231124 | 135100 | 7940428250 | 36850 | 36800 | 36850 | 36800 | 294 |
| 347 | 20231124 | 135000 | 7929594500 | 36800 | 36900 | 36900 | 36800 | 2436 |
| 348 | 20231124 | 134900 | 7839826250 | 36900 | 36900 | 36900 | 36850 | 398 |
| 349 | 20231124 | 134800 | 7825140200 | 36900 | 36850 | 36900 | 36850 | 917 |
| 350 | 20231124 | 134700 | 7791331650 | 36850 | 36850 | 36900 | 36800 | 486 |
| 351 | 20231124 | 134600 | 7773415650 | 36800 | 36850 | 36850 | 36800 | 595 |
| 352 | 20231124 | 134500 | 7751490100 | 36850 | 36850 | 36850 | 36800 | 393 |
| 353 | 20231124 | 134400 | 7737008200 | 36850 | 36850 | 36850 | 36800 | 454 |
| 354 | 20231124 | 134300 | 7720278350 | 36800 | 36850 | 36850 | 36800 | 642 |
| 355 | 20231124 | 134200 | 7696622600 | 36850 | 36850 | 36850 | 36800 | 343 |
| 356 | 20231124 | 134100 | 7683983200 | 36850 | 36800 | 36850 | 36800 | 953 |
| 357 | 20231124 | 134000 | 7648865450 | 36850 | 36800 | 36850 | 36800 | 1110 |
| 358 | 20231124 | 133900 | 7607966150 | 36850 | 36850 | 36850 | 36800 | 620 |
| 359 | 20231124 | 133800 | 7585119250 | 36850 | 36800 | 36850 | 36800 | 1017 |
| 360 | 20231124 | 133700 | 7547668000 | 36850 | 36850 | 36850 | 36800 | 347 |
| 361 | 20231124 | 133600 | 7534881100 | 36850 | 36850 | 36850 | 36800 | 706 |
| 362 | 20231124 | 133500 | 7508869600 | 36850 | 36800 | 36850 | 36800 | 344 |
| 363 | 20231124 | 133400 | 7496193350 | 36850 | 36850 | 36850 | 36800 | 592 |
| 364 | 20231124 | 133300 | 7474378250 | 36850 | 36850 | 36850 | 36800 | 465 |
| 365 | 20231124 | 133200 | 7457243050 | 36850 | 36850 | 36850 | 36800 | 532 |
| 366 | 20231124 | 133100 | 7437639050 | 36800 | 36850 | 36850 | 36800 | 456 |
| 367 | 20231124 | 133000 | 7420836000 | 36800 | 36850 | 36850 | 36800 | 219 |
| 368 | 20231124 | 132900 | 7412767450 | 36800 | 36900 | 36900 | 36800 | 1162 |
| 369 | 20231124 | 132800 | 7369909750 | 36900 | 36800 | 36900 | 36800 | 877 |
| 370 | 20231124 | 132700 | 7337583850 | 36850 | 36850 | 36850 | 36800 | 456 |
| 371 | 20231124 | 132600 | 7320780300 | 36850 | 36850 | 36850 | 36800 | 868 |
| 372 | 20231124 | 132500 | 7288795250 | 36950 | 36900 | 36950 | 36850 | 582 |
| 373 | 20231124 | 132400 | 7267324950 | 36850 | 36900 | 36900 | 36850 | 512 |
| 374 | 20231124 | 132300 | 7248433750 | 36900 | 36900 | 36900 | 36850 | 463 |
| 375 | 20231124 | 132200 | 7231353800 | 36900 | 36900 | 36900 | 36850 | 648 |
| 376 | 20231124 | 132100 | 7207452200 | 36900 | 36900 | 36900 | 36850 | 607 |
| 377 | 20231124 | 132000 | 7185053950 | 36850 | 36900 | 36900 | 36850 | 376 |
| 378 | 20231124 | 131900 | 7171179750 | 36900 | 36900 | 36900 | 36850 | 510 |
| 379 | 20231124 | 131800 | 7152360800 | 36850 | 36900 | 36900 | 36850 | 418 |
| 380 | 20231124 | 131700 | 7136937300 | 36900 | 36900 | 36900 | 36850 | 278 |
| 381 | 20231124 | 131600 | 7126679300 | 36900 | 36900 | 36900 | 36850 | 411 |
| 382 | 20231124 | 131500 | 7111518450 | 36900 | 36850 | 36900 | 36850 | 134 |
| 383 | 20231124 | 131400 | 7106573900 | 36900 | 36900 | 36900 | 36850 | 427 |
| 384 | 20231124 | 131300 | 7090817750 | 36900 | 36850 | 36900 | 36850 | 322 |
| 385 | 20231124 | 131200 | 7078936100 | 36900 | 36900 | 36900 | 36850 | 426 |
| 386 | 20231124 | 131100 | 7063221850 | 36900 | 36850 | 36900 | 36850 | 318 |
| 387 | 20231124 | 131000 | 7051488450 | 36850 | 36900 | 36900 | 36850 | 461 |
| 388 | 20231124 | 130900 | 7034478600 | 36900 | 36800 | 36900 | 36800 | 348 |
| 389 | 20231124 | 130800 | 7021637600 | 36800 | 36900 | 36900 | 36800 | 3367 |
| 390 | 20231124 | 130700 | 6897567800 | 36900 | 36900 | 36900 | 36900 | 462 |
| 391 | 20231124 | 130600 | 6880520000 | 36850 | 36850 | 36900 | 36850 | 427 |
| 392 | 20231124 | 130500 | 6864769500 | 36900 | 36900 | 36900 | 36850 | 314 |
| 393 | 20231124 | 130400 | 6853182950 | 36900 | 36900 | 36900 | 36850 | 378 |
| 394 | 20231124 | 130300 | 6839234800 | 36900 | 36850 | 36900 | 36850 | 536 |
| 395 | 20231124 | 130200 | 6819462850 | 36900 | 36850 | 36900 | 36850 | 315 |
| 396 | 20231124 | 130100 | 6807839400 | 36900 | 36850 | 36900 | 36800 | 1720 |
| 397 | 20231124 | 130000 | 6744410800 | 36850 | 36850 | 36850 | 36800 | 808 |
| 398 | 20231124 | 125900 | 6714636100 | 36850 | 36850 | 36850 | 36850 | 1019 |
| 399 | 20231124 | 125800 | 6677085950 | 36850 | 36850 | 36850 | 36800 | 461 |
| 400 | 20231124 | 125700 | 6660104150 | 36850 | 36850 | 36850 | 36800 | 437 |
| 401 | 20231124 | 125600 | 6644000850 | 36850 | 36850 | 36850 | 36850 | 447 |
| 402 | 20231124 | 125500 | 6627528900 | 36850 | 36850 | 36850 | 36800 | 313 |
| 403 | 20231124 | 125400 | 6615994900 | 36850 | 36850 | 36850 | 36800 | 320 |
| 404 | 20231124 | 125300 | 6604203200 | 36850 | 36850 | 36850 | 36850 | 584 |
| 405 | 20231124 | 125200 | 6582682800 | 36850 | 36850 | 36850 | 36800 | 452 |
| 406 | 20231124 | 125100 | 6566028100 | 36850 | 36850 | 36850 | 36800 | 277 |
| 407 | 20231124 | 125000 | 6555820900 | 36800 | 36850 | 36850 | 36800 | 344 |
| 408 | 20231124 | 124900 | 6543151550 | 36850 | 36850 | 36850 | 36800 | 557 |
| 409 | 20231124 | 124800 | 6522629650 | 36850 | 36850 | 36850 | 36800 | 424 |
| 410 | 20231124 | 124700 | 6507013850 | 36850 | 36900 | 36900 | 36850 | 433 |
| 411 | 20231124 | 124600 | 6491043250 | 36900 | 36900 | 36900 | 36850 | 450 |
| 412 | 20231124 | 124500 | 6474450750 | 36900 | 36850 | 36900 | 36850 | 403 |
| 413 | 20231124 | 124400 | 6459580200 | 36900 | 36900 | 36900 | 36900 | 296 |
| 414 | 20231124 | 124300 | 6448657800 | 36900 | 36900 | 36900 | 36900 | 278 |
| 415 | 20231124 | 124200 | 6438399600 | 36900 | 36900 | 36900 | 36850 | 265 |
| 416 | 20231124 | 124100 | 6428621250 | 36900 | 36850 | 36900 | 36800 | 173 |
| 417 | 20231124 | 124000 | 6422239950 | 36850 | 36900 | 36900 | 36850 | 1231 |
| 418 | 20231124 | 123900 | 6376827850 | 36900 | 36900 | 36900 | 36850 | 650 |
| 419 | 20231124 | 123800 | 6352847500 | 36900 | 36900 | 36900 | 36900 | 431 |
| 420 | 20231124 | 123700 | 6336943600 | 36900 | 36850 | 36900 | 36850 | 280 |
| 421 | 20231124 | 123600 | 6326611900 | 36900 | 36900 | 36900 | 36850 | 557 |
| 422 | 20231124 | 123500 | 6306058650 | 36850 | 36900 | 36900 | 36850 | 221 |
| 423 | 20231124 | 123400 | 6297914750 | 36900 | 36850 | 36900 | 36850 | 441 |
| 424 | 20231124 | 123300 | 6281641950 | 36900 | 36900 | 36900 | 36850 | 371 |
| 425 | 20231124 | 123200 | 6267954050 | 36850 | 36850 | 36850 | 36800 | 416 |
| 426 | 20231124 | 123100 | 6252633950 | 36800 | 36900 | 36900 | 36800 | 334 |
| 427 | 20231124 | 123000 | 6240318650 | 36900 | 36900 | 36950 | 36850 | 439 |
| 428 | 20231124 | 122900 | 6224123550 | 36900 | 36900 | 36900 | 36900 | 300 |
| 429 | 20231124 | 122800 | 6213053550 | 36900 | 36850 | 36900 | 36800 | 376 |
| 430 | 20231124 | 122700 | 6199201750 | 36850 | 36900 | 36900 | 36850 | 861 |
| 431 | 20231124 | 122600 | 6167457250 | 36900 | 36850 | 36900 | 36800 | 798 |
| 432 | 20231124 | 122500 | 6138048350 | 36850 | 36850 | 36850 | 36800 | 788 |
| 433 | 20231124 | 122400 | 6109011700 | 36900 | 36850 | 36900 | 36800 | 504 |
| 434 | 20231124 | 122300 | 6090446700 | 36850 | 36850 | 36850 | 36800 | 543 |
| 435 | 20231124 | 122200 | 6070437250 | 36850 | 36850 | 36850 | 36800 | 451 |
| 436 | 20231124 | 122100 | 6053823250 | 36850 | 36900 | 36900 | 36850 | 412 |
| 437 | 20231124 | 122000 | 6038640950 | 36900 | 36900 | 36900 | 36850 | 362 |
| 438 | 20231124 | 121900 | 6025287000 | 36900 | 36900 | 36900 | 36850 | 531 |
| 439 | 20231124 | 121800 | 6005694050 | 36900 | 36850 | 36950 | 36850 | 705 |
| 440 | 20231124 | 121700 | 5979645600 | 36950 | 36800 | 36950 | 36800 | 420 |
| 441 | 20231124 | 121600 | 5964176950 | 36850 | 36850 | 36850 | 36800 | 496 |
| 442 | 20231124 | 121500 | 5945899500 | 36850 | 36850 | 36850 | 36800 | 438 |
| 443 | 20231124 | 121400 | 5929763000 | 36850 | 36850 | 36850 | 36850 | 343 |
| 444 | 20231124 | 121300 | 5917123450 | 36850 | 36850 | 36850 | 36800 | 492 |
| 445 | 20231124 | 121200 | 5898997250 | 36850 | 36850 | 36850 | 36850 | 453 |
| 446 | 20231124 | 121100 | 5882304200 | 36850 | 36800 | 36850 | 36800 | 203 |
| 447 | 20231124 | 121000 | 5874827400 | 36800 | 36850 | 36900 | 36800 | 579 |
| 448 | 20231124 | 120900 | 5853474600 | 36850 | 36850 | 36900 | 36800 | 1312 |
| 449 | 20231124 | 120800 | 5805115550 | 36850 | 36850 | 36850 | 36850 | 339 |
| 450 | 20231124 | 120700 | 5792623400 | 36800 | 36850 | 36850 | 36800 | 368 |
| 451 | 20231124 | 120600 | 5779066600 | 36850 | 36850 | 36850 | 36850 | 288 |
| 452 | 20231124 | 120500 | 5768453800 | 36800 | 36800 | 36850 | 36800 | 520 |
| 453 | 20231124 | 120400 | 5749295650 | 36800 | 36850 | 36850 | 36800 | 391 |
| 454 | 20231124 | 120300 | 5734892600 | 36850 | 36850 | 36850 | 36800 | 411 |
| 455 | 20231124 | 120200 | 5719751900 | 36850 | 36800 | 36850 | 36800 | 156 |
| 456 | 20231124 | 120100 | 5714003450 | 36800 | 36850 | 36900 | 36800 | 658 |
| 457 | 20231124 | 120000 | 5689744750 | 36800 | 36800 | 36850 | 36800 | 249 |
| 458 | 20231124 | 115900 | 5680574550 | 36800 | 36900 | 36900 | 36800 | 598 |
| 459 | 20231124 | 115800 | 5658510650 | 36850 | 36900 | 36900 | 36850 | 211 |
| 460 | 20231124 | 115700 | 5650728600 | 36850 | 36850 | 36900 | 36850 | 212 |
| 461 | 20231124 | 115600 | 5642916000 | 36850 | 36900 | 36900 | 36850 | 599 |
| 462 | 20231124 | 115500 | 5620829350 | 36850 | 36900 | 36900 | 36850 | 210 |
| 463 | 20231124 | 115400 | 5613080650 | 36900 | 36900 | 36900 | 36850 | 587 |
| 464 | 20231124 | 115300 | 5591424300 | 36900 | 36850 | 36900 | 36850 | 223 |
| 465 | 20231124 | 115200 | 5583195800 | 36850 | 36850 | 36850 | 36850 | 83 |
| 466 | 20231124 | 115100 | 5580137250 | 36850 | 36900 | 36900 | 36850 | 274 |
| 467 | 20231124 | 115000 | 5570031200 | 36900 | 36900 | 36900 | 36850 | 668 |
| 468 | 20231124 | 114900 | 5545398700 | 36900 | 36850 | 36900 | 36850 | 378 |
| 469 | 20231124 | 114800 | 5531450550 | 36850 | 36900 | 36900 | 36850 | 275 |
| 470 | 20231124 | 114700 | 5521307400 | 36900 | 36900 | 36900 | 36850 | 575 |
| 471 | 20231124 | 114600 | 5500091400 | 36850 | 36900 | 36900 | 36850 | 288 |
| 472 | 20231124 | 114500 | 5489468200 | 36900 | 36850 | 36900 | 36850 | 177 |
| 473 | 20231124 | 114400 | 5482937300 | 36850 | 36900 | 36900 | 36850 | 275 |
| 474 | 20231124 | 114300 | 5472796050 | 36850 | 36850 | 36900 | 36850 | 507 |
| 475 | 20231124 | 114200 | 5454096450 | 36900 | 36850 | 36900 | 36800 | 469 |
| 476 | 20231124 | 114100 | 5436815950 | 36850 | 36850 | 36900 | 36850 | 2487 |
| 477 | 20231124 | 114000 | 5345058350 | 36900 | 36900 | 36900 | 36850 | 386 |
| 478 | 20231124 | 113900 | 5330825550 | 36900 | 36900 | 36900 | 36850 | 533 |
| 479 | 20231124 | 113800 | 5311158600 | 36900 | 36950 | 36950 | 36900 | 215 |
| 480 | 20231124 | 113700 | 5303215050 | 36950 | 36900 | 36950 | 36900 | 404 |
| 481 | 20231124 | 113600 | 5288300550 | 36900 | 36950 | 36950 | 36900 | 399 |
| 482 | 20231124 | 113500 | 5273570150 | 36900 | 36950 | 36950 | 36900 | 498 |
| 483 | 20231124 | 113400 | 5255173450 | 36950 | 36900 | 36950 | 36900 | 221 |
| 484 | 20231124 | 113300 | 5247007800 | 36950 | 36950 | 36950 | 36900 | 458 |
| 485 | 20231124 | 113200 | 5230088850 | 36900 | 36950 | 36950 | 36900 | 385 |
| 486 | 20231124 | 113100 | 5215865300 | 36950 | 36900 | 36950 | 36900 | 317 |
| 487 | 20231124 | 113000 | 5204157350 | 36900 | 36950 | 37000 | 36900 | 249 |
| 488 | 20231124 | 112900 | 5194958200 | 36950 | 36900 | 36950 | 36900 | 668 |
| 489 | 20231124 | 112800 | 5170285000 | 36900 | 36900 | 36900 | 36850 | 79 |
| 490 | 20231124 | 112700 | 5167370200 | 36850 | 36900 | 36900 | 36850 | 380 |
| 491 | 20231124 | 112600 | 5153355300 | 36900 | 36900 | 36950 | 36900 | 474 |
| 492 | 20231124 | 112500 | 5135853500 | 36900 | 36900 | 36950 | 36850 | 345 |
| 493 | 20231124 | 112400 | 5123113150 | 36850 | 36900 | 36950 | 36850 | 433 |
| 494 | 20231124 | 112300 | 5107135450 | 36900 | 36950 | 36950 | 36900 | 401 |
| 495 | 20231124 | 112200 | 5092319350 | 36950 | 36950 | 36950 | 36900 | 274 |
| 496 | 20231124 | 112100 | 5082200500 | 36950 | 36950 | 36950 | 36900 | 586 |
| 497 | 20231124 | 112000 | 5060548150 | 36900 | 36900 | 36950 | 36900 | 1145 |
| 498 | 20231124 | 111900 | 5018244550 | 36950 | 36900 | 36950 | 36900 | 199 |
| 499 | 20231124 | 111800 | 5010891750 | 36950 | 36850 | 36950 | 36850 | 544 |
| 500 | 20231124 | 111700 | 4990797150 | 36950 | 36850 | 36950 | 36850 | 204 |
| 501 | 20231124 | 111600 | 4983259450 | 36950 | 36850 | 36950 | 36850 | 440 |
| 502 | 20231124 | 111500 | 4967013200 | 36900 | 36850 | 36900 | 36850 | 881 |
| 503 | 20231124 | 111400 | 4934505050 | 36850 | 36900 | 36900 | 36850 | 649 |
| 504 | 20231124 | 111300 | 4910562000 | 36850 | 36900 | 36900 | 36850 | 82 |
| 505 | 20231124 | 111200 | 4907536400 | 36850 | 36850 | 36900 | 36850 | 341 |
| 506 | 20231124 | 111100 | 4894960200 | 36900 | 36800 | 36900 | 36800 | 3133 |
| 507 | 20231124 | 111000 | 4779500750 | 36800 | 36850 | 36850 | 36800 | 561 |
| 508 | 20231124 | 110900 | 4758841150 | 36800 | 36850 | 36850 | 36800 | 315 |
| 509 | 20231124 | 110800 | 4747235400 | 36800 | 36800 | 36800 | 36800 | 305 |
| 510 | 20231124 | 110700 | 4736011400 | 36800 | 36900 | 36900 | 36800 | 869 |
| 511 | 20231124 | 110600 | 4703978650 | 36850 | 36850 | 36900 | 36850 | 8 |
| 512 | 20231124 | 110500 | 4703683800 | 36850 | 36850 | 36900 | 36850 | 1179 |
| 513 | 20231124 | 110400 | 4660228900 | 36850 | 36850 | 36900 | 36850 | 458 |
| 514 | 20231124 | 110300 | 4643332400 | 36850 | 36850 | 36900 | 36850 | 1626 |
| 515 | 20231124 | 110200 | 4583397500 | 36850 | 36800 | 36900 | 36800 | 12946 |
| 516 | 20231124 | 110100 | 4106740800 | 36800 | 36800 | 36850 | 36800 | 5587 |
| 517 | 20231124 | 110000 | 3901128100 | 36800 | 36850 | 36900 | 36800 | 368 |
| 518 | 20231124 | 105900 | 3887568300 | 36850 | 36800 | 36850 | 36800 | 641 |
| 519 | 20231124 | 105800 | 3863952300 | 36850 | 36800 | 36850 | 36800 | 330 |
| 520 | 20231124 | 105700 | 3851792850 | 36800 | 36850 | 36850 | 36800 | 529 |
| 521 | 20231124 | 105600 | 3832304200 | 36800 | 36850 | 36850 | 36800 | 469 |
| 522 | 20231124 | 105500 | 3815022900 | 36850 | 36800 | 36850 | 36800 | 685 |
| 523 | 20231124 | 105400 | 3789789400 | 36800 | 36800 | 36850 | 36800 | 215 |
| 524 | 20231124 | 105300 | 3781867800 | 36800 | 36850 | 36850 | 36800 | 131 |
| 525 | 20231124 | 105200 | 3777046350 | 36800 | 36850 | 36900 | 36800 | 1264 |
| 526 | 20231124 | 105100 | 3730459900 | 36850 | 36850 | 36900 | 36850 | 369 |
| 527 | 20231124 | 105000 | 3716851350 | 36850 | 36900 | 36900 | 36850 | 473 |
| 528 | 20231124 | 104900 | 3699401800 | 36850 | 36900 | 36900 | 36850 | 341 |
| 529 | 20231124 | 104800 | 3686824900 | 36850 | 36950 | 36950 | 36850 | 1284 |
| 530 | 20231124 | 104700 | 3639436300 | 36950 | 36900 | 36950 | 36900 | 285 |
| 531 | 20231124 | 104600 | 3628906300 | 36900 | 36950 | 36950 | 36900 | 230 |
| 532 | 20231124 | 104500 | 3620408950 | 36950 | 36850 | 36950 | 36850 | 542 |
| 533 | 20231124 | 104400 | 3600393650 | 36850 | 36900 | 36900 | 36850 | 303 |
| 534 | 20231124 | 104300 | 3589214250 | 36900 | 36900 | 36950 | 36850 | 438 |
| 535 | 20231124 | 104200 | 3573043300 | 36850 | 36900 | 36900 | 36850 | 220 |
| 536 | 20231124 | 104100 | 3564926350 | 36900 | 36900 | 36900 | 36850 | 434 |
| 537 | 20231124 | 104000 | 3548912150 | 36900 | 36800 | 36900 | 36800 | 336 |
| 538 | 20231124 | 103900 | 3536519150 | 36900 | 36850 | 36900 | 36800 | 1635 |
| 539 | 20231124 | 103800 | 3476269550 | 36800 | 36850 | 36850 | 36800 | 839 |
| 540 | 20231124 | 103700 | 3445364300 | 36800 | 36850 | 36850 | 36800 | 305 |
| 541 | 20231124 | 103600 | 3434127200 | 36850 | 36850 | 36850 | 36800 | 910 |
| 542 | 20231124 | 103500 | 3400598450 | 36850 | 36800 | 36900 | 36800 | 2982 |
| 543 | 20231124 | 103400 | 3290720050 | 36800 | 36850 | 36900 | 36800 | 3793 |
| 544 | 20231124 | 103300 | 3150939800 | 36900 | 36900 | 36900 | 36850 | 404 |
| 545 | 20231124 | 103200 | 3136032350 | 36850 | 36850 | 36900 | 36850 | 209 |
| 546 | 20231124 | 103100 | 3128321650 | 36900 | 36900 | 36900 | 36850 | 430 |
| 547 | 20231124 | 103000 | 3112454800 | 36900 | 36900 | 36900 | 36850 | 340 |
| 548 | 20231124 | 102900 | 3099910050 | 36900 | 36850 | 36900 | 36850 | 1062 |
| 549 | 20231124 | 102800 | 3060757250 | 36850 | 36850 | 36850 | 36850 | 27 |
| 550 | 20231124 | 102700 | 3059762300 | 36850 | 36900 | 36950 | 36850 | 1359 |
| 551 | 20231124 | 102600 | 3009608800 | 36950 | 36900 | 36950 | 36900 | 382 |
| 552 | 20231124 | 102500 | 2995500400 | 37000 | 36900 | 37000 | 36900 | 681 |
| 553 | 20231124 | 102400 | 2970321850 | 36900 | 36900 | 36900 | 36850 | 719 |
| 554 | 20231124 | 102300 | 2943793650 | 36900 | 36850 | 36900 | 36850 | 154 |
| 555 | 20231124 | 102200 | 2938112250 | 36950 | 36900 | 36950 | 36850 | 5004 |
| 556 | 20231124 | 102100 | 2753454850 | 36900 | 37000 | 37000 | 36900 | 1765 |
| 557 | 20231124 | 102000 | 2688180200 | 36950 | 37000 | 37000 | 36950 | 1335 |
| 558 | 20231124 | 101900 | 2638800750 | 36950 | 37000 | 37000 | 36950 | 1795 |
| 559 | 20231124 | 101800 | 2572387700 | 36950 | 36950 | 37000 | 36950 | 285 |
| 560 | 20231124 | 101700 | 2561847600 | 37000 | 37000 | 37000 | 36950 | 400 |
| 561 | 20231124 | 101600 | 2547049200 | 36950 | 36950 | 37000 | 36900 | 1287 |
| 562 | 20231124 | 101500 | 2499478550 | 36950 | 36950 | 36950 | 36950 | 369 |
| 563 | 20231124 | 101400 | 2485844000 | 36950 | 36950 | 36950 | 36900 | 263 |
| 564 | 20231124 | 101300 | 2476129950 | 36950 | 36950 | 36950 | 36900 | 7 |
| 565 | 20231124 | 101200 | 2475871350 | 36950 | 36950 | 37000 | 36950 | 528 |
| 566 | 20231124 | 101100 | 2456355250 | 36900 | 37000 | 37000 | 36900 | 1274 |
| 567 | 20231124 | 101000 | 2409254300 | 37000 | 37000 | 37050 | 37000 | 464 |
| 568 | 20231124 | 100900 | 2392068400 | 37000 | 37050 | 37050 | 37000 | 346 |
| 569 | 20231124 | 100800 | 2379250750 | 37000 | 37000 | 37000 | 37000 | 176 |
| 570 | 20231124 | 100700 | 2372738750 | 36950 | 36950 | 37000 | 36950 | 450 |
| 571 | 20231124 | 100600 | 2356093050 | 37000 | 37000 | 37000 | 36950 | 542 |
| 572 | 20231124 | 100500 | 2336041400 | 37000 | 37000 | 37000 | 36950 | 391 |
| 573 | 20231124 | 100400 | 2321577400 | 36950 | 36950 | 37000 | 36950 | 248 |
| 574 | 20231124 | 100300 | 2312403800 | 37000 | 37000 | 37000 | 36950 | 1140 |
| 575 | 20231124 | 100200 | 2270226800 | 36950 | 37000 | 37000 | 36950 | 209 |
| 576 | 20231124 | 100100 | 2262494950 | 36950 | 36950 | 37000 | 36950 | 365 |
| 577 | 20231124 | 100000 | 2248990750 | 37000 | 36950 | 37000 | 36950 | 350 |
| 578 | 20231124 | 095900 | 2236043150 | 36950 | 37000 | 37000 | 36950 | 411 |
| 579 | 20231124 | 095800 | 2220838750 | 36950 | 36900 | 36950 | 36900 | 413 |
| 580 | 20231124 | 095700 | 2205579850 | 36950 | 36900 | 36950 | 36900 | 940 |
| 581 | 20231124 | 095600 | 2170846900 | 36950 | 36950 | 36950 | 36900 | 1516 |
| 582 | 20231124 | 095500 | 2114834150 | 36950 | 36900 | 36950 | 36900 | 9 |
| 583 | 20231124 | 095400 | 2114501650 | 36950 | 37000 | 37000 | 36900 | 1408 |
| 584 | 20231124 | 095300 | 2062476750 | 37000 | 36950 | 37000 | 36950 | 894 |
| 585 | 20231124 | 095200 | 2029399850 | 37050 | 37000 | 37050 | 36950 | 2068 |
| 586 | 20231124 | 095100 | 1952894250 | 37000 | 37050 | 37050 | 36950 | 1449 |
| 587 | 20231124 | 095000 | 1899305500 | 37000 | 37000 | 37050 | 37000 | 380 |
| 588 | 20231124 | 094900 | 1885230300 | 37000 | 37050 | 37050 | 37000 | 101 |
| 589 | 20231124 | 094800 | 1881488500 | 37000 | 37000 | 37050 | 37000 | 1031 |
| 590 | 20231124 | 094700 | 1843331000 | 37000 | 37000 | 37050 | 37000 | 515 |
| 591 | 20231124 | 094600 | 1824259000 | 37050 | 37050 | 37050 | 37000 | 425 |
| 592 | 20231124 | 094500 | 1808515000 | 37050 | 37000 | 37050 | 37000 | 236 |
| 593 | 20231124 | 094400 | 1799771400 | 37050 | 37050 | 37050 | 37000 | 452 |
| 594 | 20231124 | 094300 | 1783029550 | 37050 | 37000 | 37050 | 37000 | 389 |
| 595 | 20231124 | 094200 | 1768618800 | 37000 | 37000 | 37050 | 37000 | 362 |
| 596 | 20231124 | 094100 | 1755214700 | 37050 | 37000 | 37050 | 37000 | 527 |
| 597 | 20231124 | 094000 | 1735691950 | 37000 | 37000 | 37050 | 37000 | 447 |
| 598 | 20231124 | 093900 | 1719143550 | 37000 | 37000 | 37050 | 36950 | 480 |
| 599 | 20231124 | 093800 | 1701378450 | 36950 | 37000 | 37000 | 36950 | 232 |
| 600 | 20231124 | 093700 | 1692797100 | 37000 | 37000 | 37000 | 37000 | 2 |
| 601 | 20231124 | 093600 | 1692723100 | 37000 | 37000 | 37050 | 37000 | 984 |
| 602 | 20231124 | 093500 | 1656298550 | 37000 | 37050 | 37050 | 37000 | 14 |
| 603 | 20231124 | 093400 | 1655780350 | 37000 | 37000 | 37000 | 36900 | 1919 |
| 604 | 20231124 | 093300 | 1584854550 | 37000 | 37050 | 37050 | 37000 | 785 |
| 605 | 20231124 | 093200 | 1555798200 | 37050 | 37050 | 37050 | 37000 | 755 |
| 606 | 20231124 | 093100 | 1527826700 | 37050 | 37000 | 37050 | 36950 | 2235 |
| 607 | 20231124 | 093000 | 1445097850 | 37050 | 37050 | 37050 | 37000 | 1039 |
| 608 | 20231124 | 092900 | 1406631750 | 37050 | 37050 | 37050 | 37000 | 323 |
| 609 | 20231124 | 092800 | 1394664800 | 37050 | 37000 | 37050 | 37000 | 256 |
| 610 | 20231124 | 092700 | 1385182150 | 37000 | 36950 | 37050 | 36950 | 1480 |
| 611 | 20231124 | 092600 | 1330350350 | 37000 | 37050 | 37100 | 37000 | 4787 |
| 612 | 20231124 | 092500 | 1152957650 | 37100 | 37050 | 37100 | 37050 | 1412 |
| 613 | 20231124 | 092400 | 1100626050 | 37000 | 36950 | 37000 | 36950 | 275 |
| 614 | 20231124 | 092300 | 1090452500 | 36950 | 36950 | 37000 | 36950 | 198 |
| 615 | 20231124 | 092200 | 1083127350 | 36950 | 36950 | 36950 | 36950 | 48 |
| 616 | 20231124 | 092100 | 1081353750 | 37000 | 37050 | 37050 | 37000 | 1258 |
| 617 | 20231124 | 092000 | 1034791350 | 37050 | 37050 | 37050 | 37000 | 689 |
| 618 | 20231124 | 091900 | 1009274850 | 37000 | 37050 | 37050 | 37000 | 4 |
| 619 | 20231124 | 091800 | 1009126800 | 37050 | 37050 | 37050 | 36950 | 2422 |
| 620 | 20231124 | 091700 | 919461500 | 37100 | 37050 | 37100 | 37050 | 275 |
| 621 | 20231124 | 091600 | 909259050 | 37050 | 37000 | 37100 | 37000 | 1127 |
| 622 | 20231124 | 091500 | 867524500 | 37050 | 37050 | 37100 | 37000 | 1514 |
| 623 | 20231124 | 091400 | 811432150 | 37050 | 36950 | 37050 | 36950 | 706 |
| 624 | 20231124 | 091300 | 785304350 | 37050 | 37000 | 37050 | 36950 | 3609 |
| 625 | 20231124 | 091200 | 651731950 | 36950 | 37000 | 37000 | 36950 | 311 |
| 626 | 20231124 | 091100 | 640229150 | 36950 | 37000 | 37000 | 36950 | 1181 |
| 627 | 20231124 | 091000 | 596568500 | 36950 | 36950 | 37000 | 36950 | 289 |
| 628 | 20231124 | 090900 | 585879650 | 37000 | 37000 | 37000 | 37000 | 1160 |
| 629 | 20231124 | 090800 | 542959650 | 37000 | 37050 | 37050 | 37000 | 2773 |
| 630 | 20231124 | 090700 | 440236000 | 37050 | 37100 | 37100 | 37050 | 734 |
| 631 | 20231124 | 090600 | 413024100 | 37100 | 37050 | 37100 | 37000 | 765 |
| 632 | 20231124 | 090500 | 384661850 | 37050 | 37000 | 37050 | 37000 | 2358 |
| 633 | 20231124 | 090400 | 297298750 | 37000 | 36950 | 37000 | 36950 | 1744 |
| 634 | 20231124 | 090300 | 232779900 | 36950 | 37100 | 37100 | 36950 | 4258 |
| 635 | 20231124 | 090200 | 75173550 | 37050 | 37100 | 37100 | 37050 | 632 |
| 636 | 20231124 | 090100 | 51742900 | 37100 | 37100 | 37100 | 37050 | 260 |
| 637 | 20231124 | 090000 | 42097100 | 37100 | 37050 | 37100 | 37050 | 1135 |