32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 37784 |
| 3 | 20231124 | 185200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20231124 | 185100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20231124 | 185000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20231124 | 184900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20231124 | 184800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20231124 | 184700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20231124 | 184600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20231124 | 184500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20231124 | 184400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20231124 | 184300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20231124 | 184200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20231124 | 184100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20231124 | 184000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20231124 | 183900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20231124 | 183800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20231124 | 183700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20231124 | 183600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20231124 | 183500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20231124 | 183400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20231124 | 183300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20231124 | 183200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20231124 | 183100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20231124 | 183000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20231124 | 182900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20231124 | 182800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20231124 | 182700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20231124 | 182600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20231124 | 182500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20231124 | 182400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20231124 | 182300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 37784 |
| 33 | 20231124 | 182200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20231124 | 182100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20231124 | 182000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20231124 | 181900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20231124 | 181800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20231124 | 181700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20231124 | 181600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20231124 | 181500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20231124 | 181400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20231124 | 181300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20231124 | 181200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20231124 | 181100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20231124 | 181000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20231124 | 180900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20231124 | 180800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20231124 | 180700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20231124 | 180600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20231124 | 180500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20231124 | 180400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20231124 | 180300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20231124 | 180200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20231124 | 180100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20231124 | 180000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20231124 | 175900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20231124 | 175800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20231124 | 175700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20231124 | 175600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20231124 | 175500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20231124 | 175400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20231124 | 175300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 37784 |
| 63 | 20231124 | 175200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20231124 | 175100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20231124 | 175000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20231124 | 174900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20231124 | 174800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20231124 | 174700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20231124 | 174600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20231124 | 174500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20231124 | 174400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20231124 | 174300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20231124 | 174200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20231124 | 174100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20231124 | 174000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20231124 | 173900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20231124 | 173800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20231124 | 173700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20231124 | 173600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20231124 | 173500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20231124 | 173400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20231124 | 173300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20231124 | 173200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20231124 | 173100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20231124 | 173000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20231124 | 172900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20231124 | 172800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20231124 | 172700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20231124 | 172600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20231124 | 172500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20231124 | 172400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20231124 | 172300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 37784 |
| 93 | 20231124 | 172200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20231124 | 172100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20231124 | 172000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20231124 | 171900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20231124 | 171800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20231124 | 171700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20231124 | 171600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20231124 | 171500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20231124 | 171400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20231124 | 171300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20231124 | 171200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20231124 | 171100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20231124 | 171000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20231124 | 170900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20231124 | 170800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20231124 | 170700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20231124 | 170600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20231124 | 170500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20231124 | 170400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20231124 | 170300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20231124 | 170200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20231124 | 170100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20231124 | 170000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20231124 | 165900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20231124 | 165800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20231124 | 165700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20231124 | 165600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20231124 | 165500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20231124 | 165400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20231124 | 165300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 37784 |
| 123 | 20231124 | 165200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20231124 | 165100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20231124 | 165000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20231124 | 164900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20231124 | 164800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20231124 | 164700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20231124 | 164600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20231124 | 164500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20231124 | 164400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20231124 | 164300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20231124 | 164200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20231124 | 164100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20231124 | 164000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20231124 | 163900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20231124 | 163800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20231124 | 163700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20231124 | 163600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20231124 | 163500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20231124 | 163400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20231124 | 163300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20231124 | 163200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20231124 | 163100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20231124 | 163000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20231124 | 162900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20231124 | 162800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20231124 | 162700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20231124 | 162600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20231124 | 162500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20231124 | 162400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20231124 | 162300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 37784 |
| 153 | 20231124 | 162200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20231124 | 162100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20231124 | 162000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20231124 | 161900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20231124 | 161800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20231124 | 161700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20231124 | 161600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20231124 | 161500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20231124 | 161400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20231124 | 161300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20231124 | 161200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20231124 | 161100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20231124 | 161000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20231124 | 160900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20231124 | 160800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20231124 | 160700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20231124 | 160600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20231124 | 160500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20231124 | 160400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20231124 | 160300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20231124 | 160200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20231124 | 160100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20231124 | 160000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20231124 | 155900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20231124 | 155800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20231124 | 155700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20231124 | 155600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20231124 | 155500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20231124 | 155400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20231124 | 155300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 37784 |
| 183 | 20231124 | 155200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20231124 | 155100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20231124 | 155000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20231124 | 154900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20231124 | 154800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20231124 | 154700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20231124 | 154600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20231124 | 154500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20231124 | 154400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20231124 | 154300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20231124 | 154200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20231124 | 154100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20231124 | 154000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20231124 | 153900 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20231124 | 153800 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20231124 | 153700 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20231124 | 153600 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20231124 | 153500 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20231124 | 153400 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20231124 | 153300 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20231124 | 153200 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20231124 | 153100 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20231124 | 153000 | 14550620750 | 33800 | 33800 | 33800 | 33800 | 37784 |
| 206 | 20231124 | 152900 | 13273521550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20231124 | 152800 | 13273521550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20231124 | 152700 | 13273521550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20231124 | 152600 | 13273521550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20231124 | 152500 | 13273521550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20231124 | 152400 | 13273521550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20231124 | 152300 | 13273521550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 213 | 20231124 | 152200 | 13273521550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20231124 | 152100 | 13273521550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20231124 | 152000 | 13273521550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20231124 | 151900 | 13273521550 | 33950 | 34000 | 34000 | 33950 | 1619 |
| 217 | 20231124 | 151800 | 13218493200 | 33950 | 34000 | 34000 | 33950 | 1361 |
| 218 | 20231124 | 151700 | 13172244150 | 34000 | 33900 | 34000 | 33900 | 2214 |
| 219 | 20231124 | 151600 | 13097066500 | 33950 | 33950 | 33950 | 33900 | 430 |
| 220 | 20231124 | 151500 | 13082478650 | 33900 | 33950 | 33950 | 33900 | 294 |
| 221 | 20231124 | 151400 | 13072505650 | 33950 | 33950 | 33950 | 33900 | 489 |
| 222 | 20231124 | 151300 | 13055919300 | 33950 | 33950 | 33950 | 33900 | 1916 |
| 223 | 20231124 | 151200 | 12990890350 | 33950 | 33900 | 33950 | 33900 | 924 |
| 224 | 20231124 | 151100 | 12959540250 | 33950 | 33950 | 33950 | 33900 | 400 |
| 225 | 20231124 | 151000 | 12945979750 | 33900 | 33900 | 33950 | 33900 | 736 |
| 226 | 20231124 | 150900 | 12921029100 | 33900 | 33900 | 33900 | 33850 | 2496 |
| 227 | 20231124 | 150800 | 12836501150 | 33900 | 33900 | 33900 | 33850 | 1495 |
| 228 | 20231124 | 150700 | 12785825150 | 33900 | 33900 | 33950 | 33900 | 209 |
| 229 | 20231124 | 150600 | 12778738450 | 33950 | 33900 | 33950 | 33850 | 1279 |
| 230 | 20231124 | 150500 | 12735382450 | 33900 | 33850 | 33900 | 33850 | 516 |
| 231 | 20231124 | 150400 | 12717906100 | 33850 | 33900 | 33950 | 33850 | 1035 |
| 232 | 20231124 | 150300 | 12682821050 | 33900 | 33900 | 33950 | 33850 | 3036 |
| 233 | 20231124 | 150200 | 12579897400 | 33900 | 33950 | 33950 | 33900 | 412 |
| 234 | 20231124 | 150100 | 12565929700 | 33900 | 33950 | 33950 | 33900 | 846 |
| 235 | 20231124 | 150000 | 12537240350 | 33950 | 33900 | 33950 | 33900 | 1182 |
| 236 | 20231124 | 145900 | 12497133600 | 33950 | 33900 | 33950 | 33900 | 416 |
| 237 | 20231124 | 145800 | 12483022500 | 33950 | 33950 | 33950 | 33900 | 413 |
| 238 | 20231124 | 145700 | 12469011800 | 33900 | 33950 | 33950 | 33900 | 1356 |
| 239 | 20231124 | 145600 | 12423014200 | 33900 | 33950 | 34000 | 33900 | 1434 |
| 240 | 20231124 | 145500 | 12374329700 | 33950 | 33950 | 34000 | 33950 | 435 |
| 241 | 20231124 | 145400 | 12359552450 | 33950 | 33950 | 33950 | 33900 | 984 |
| 242 | 20231124 | 145300 | 12326165400 | 33950 | 33950 | 34000 | 33900 | 1431 |
| 243 | 20231124 | 145200 | 12277591100 | 33900 | 33950 | 33950 | 33900 | 1622 |
| 244 | 20231124 | 145100 | 12222590500 | 33900 | 33950 | 33950 | 33900 | 688 |
| 245 | 20231124 | 145000 | 12199252600 | 33900 | 33950 | 33950 | 33900 | 745 |
| 246 | 20231124 | 144900 | 12173974350 | 33950 | 33950 | 34000 | 33950 | 7635 |
| 247 | 20231124 | 144800 | 11914754800 | 34000 | 33950 | 34000 | 33950 | 1341 |
| 248 | 20231124 | 144700 | 11869192150 | 33950 | 34000 | 34000 | 33950 | 1497 |
| 249 | 20231124 | 144600 | 11818325150 | 33950 | 34000 | 34050 | 33950 | 1000 |
| 250 | 20231124 | 144500 | 11784323000 | 34000 | 34000 | 34050 | 33950 | 1482 |
| 251 | 20231124 | 144400 | 11733935600 | 34000 | 34000 | 34000 | 33950 | 1190 |
| 252 | 20231124 | 144300 | 11693479900 | 33950 | 34050 | 34050 | 33950 | 843 |
| 253 | 20231124 | 144200 | 11664810950 | 34000 | 33950 | 34000 | 33950 | 991 |
| 254 | 20231124 | 144100 | 11631132600 | 34000 | 34000 | 34000 | 33950 | 747 |
| 255 | 20231124 | 144000 | 11605739500 | 33950 | 33950 | 34000 | 33950 | 1622 |
| 256 | 20231124 | 143900 | 11550632150 | 34000 | 33950 | 34000 | 33950 | 636 |
| 257 | 20231124 | 143800 | 11529015300 | 34000 | 34000 | 34000 | 33950 | 880 |
| 258 | 20231124 | 143700 | 11499114500 | 33950 | 34000 | 34000 | 33950 | 814 |
| 259 | 20231124 | 143600 | 11471452700 | 33950 | 33950 | 34000 | 33950 | 545 |
| 260 | 20231124 | 143500 | 11452934750 | 33950 | 34050 | 34050 | 33950 | 1120 |
| 261 | 20231124 | 143400 | 11414855050 | 33950 | 34000 | 34050 | 33950 | 2389 |
| 262 | 20231124 | 143300 | 11333610650 | 34050 | 34050 | 34050 | 34000 | 784 |
| 263 | 20231124 | 143200 | 11306921650 | 34000 | 34050 | 34050 | 34000 | 948 |
| 264 | 20231124 | 143100 | 11274668350 | 34050 | 34000 | 34050 | 33950 | 440 |
| 265 | 20231124 | 143000 | 11259703750 | 34050 | 34000 | 34050 | 33950 | 1600 |
| 266 | 20231124 | 142900 | 11205291250 | 33950 | 34000 | 34050 | 33950 | 717 |
| 267 | 20231124 | 142800 | 11180927750 | 33950 | 34000 | 34050 | 33950 | 1320 |
| 268 | 20231124 | 142700 | 11136069850 | 34050 | 34000 | 34050 | 33950 | 1271 |
| 269 | 20231124 | 142600 | 11092867100 | 34000 | 34000 | 34050 | 33950 | 933 |
| 270 | 20231124 | 142500 | 11061141250 | 34000 | 34000 | 34050 | 33950 | 829 |
| 271 | 20231124 | 142400 | 11032954250 | 33950 | 34000 | 34000 | 33950 | 1234 |
| 272 | 20231124 | 142300 | 10991013850 | 34000 | 34000 | 34000 | 33950 | 848 |
| 273 | 20231124 | 142200 | 10962183050 | 33950 | 34000 | 34050 | 33950 | 1802 |
| 274 | 20231124 | 142100 | 10900918650 | 34000 | 34050 | 34050 | 34000 | 921 |
| 275 | 20231124 | 142000 | 10869594550 | 34000 | 34000 | 34050 | 34000 | 478 |
| 276 | 20231124 | 141900 | 10853328900 | 34050 | 34000 | 34050 | 34000 | 407 |
| 277 | 20231124 | 141800 | 10839482850 | 34050 | 34050 | 34050 | 34000 | 428 |
| 278 | 20231124 | 141700 | 10824910200 | 34000 | 34050 | 34050 | 34000 | 212 |
| 279 | 20231124 | 141600 | 10817693600 | 33950 | 33950 | 34050 | 33950 | 812 |
| 280 | 20231124 | 141500 | 10790067050 | 34000 | 34050 | 34050 | 33950 | 2915 |
| 281 | 20231124 | 141400 | 10690949450 | 34050 | 34050 | 34100 | 34000 | 568 |
| 282 | 20231124 | 141300 | 10671609500 | 34050 | 34050 | 34050 | 34000 | 578 |
| 283 | 20231124 | 141200 | 10651940750 | 34000 | 34050 | 34100 | 34000 | 414 |
| 284 | 20231124 | 141100 | 10637838650 | 34050 | 34050 | 34050 | 34000 | 673 |
| 285 | 20231124 | 141000 | 10614926150 | 34050 | 34000 | 34050 | 34000 | 652 |
| 286 | 20231124 | 140900 | 10592737450 | 34050 | 34050 | 34050 | 34000 | 492 |
| 287 | 20231124 | 140800 | 10575986800 | 34050 | 34000 | 34050 | 33950 | 611 |
| 288 | 20231124 | 140700 | 10555223400 | 34000 | 34000 | 34050 | 33950 | 759 |
| 289 | 20231124 | 140600 | 10529412500 | 34000 | 33950 | 34000 | 33950 | 609 |
| 290 | 20231124 | 140500 | 10508714250 | 34000 | 34000 | 34000 | 33950 | 810 |
| 291 | 20231124 | 140400 | 10481175600 | 34000 | 33950 | 34000 | 33950 | 753 |
| 292 | 20231124 | 140300 | 10455586150 | 33950 | 34000 | 34000 | 33950 | 287 |
| 293 | 20231124 | 140200 | 10445828800 | 34000 | 34050 | 34100 | 34000 | 3413 |
| 294 | 20231124 | 140100 | 10329751750 | 34050 | 34050 | 34100 | 34050 | 332 |
| 295 | 20231124 | 140000 | 10318437700 | 34050 | 34050 | 34100 | 34000 | 1625 |
| 296 | 20231124 | 135900 | 10263105900 | 34050 | 34050 | 34100 | 34050 | 565 |
| 297 | 20231124 | 135800 | 10243859750 | 34100 | 34100 | 34150 | 34050 | 595 |
| 298 | 20231124 | 135700 | 10223570150 | 34050 | 34100 | 34100 | 34050 | 545 |
| 299 | 20231124 | 135600 | 10205003500 | 34100 | 34100 | 34100 | 34050 | 538 |
| 300 | 20231124 | 135500 | 10186675800 | 34100 | 34100 | 34150 | 34050 | 900 |
| 301 | 20231124 | 135400 | 10155996600 | 34150 | 34100 | 34150 | 34100 | 627 |
| 302 | 20231124 | 135300 | 10134607850 | 34150 | 34100 | 34150 | 34050 | 484 |
| 303 | 20231124 | 135200 | 10118089300 | 34100 | 34100 | 34100 | 34050 | 604 |
| 304 | 20231124 | 135100 | 10097494250 | 34050 | 34050 | 34100 | 34050 | 512 |
| 305 | 20231124 | 135000 | 10080046100 | 34050 | 34150 | 34150 | 34000 | 1638 |
| 306 | 20231124 | 134900 | 10024222800 | 34100 | 34100 | 34150 | 34050 | 1639 |
| 307 | 20231124 | 134800 | 9968334550 | 34100 | 34200 | 34200 | 34100 | 760 |
| 308 | 20231124 | 134700 | 9942380050 | 34150 | 34200 | 34200 | 34150 | 610 |
| 309 | 20231124 | 134600 | 9921539100 | 34200 | 34150 | 34200 | 34150 | 616 |
| 310 | 20231124 | 134500 | 9900483700 | 34200 | 34200 | 34200 | 34150 | 745 |
| 311 | 20231124 | 134400 | 9875023100 | 34200 | 34200 | 34250 | 34150 | 297 |
| 312 | 20231124 | 134300 | 9864864000 | 34200 | 34250 | 34250 | 34150 | 1053 |
| 313 | 20231124 | 134200 | 9828870100 | 34250 | 34200 | 34250 | 34150 | 1012 |
| 314 | 20231124 | 134100 | 9794255950 | 34200 | 34150 | 34200 | 34150 | 869 |
| 315 | 20231124 | 134000 | 9764552350 | 34150 | 34150 | 34200 | 34150 | 628 |
| 316 | 20231124 | 133900 | 9743098050 | 34150 | 34100 | 34150 | 34100 | 710 |
| 317 | 20231124 | 133800 | 9718856150 | 34150 | 34100 | 34150 | 34050 | 543 |
| 318 | 20231124 | 133700 | 9700337600 | 34100 | 34050 | 34150 | 34050 | 1472 |
| 319 | 20231124 | 133600 | 9650137950 | 34050 | 34100 | 34100 | 34050 | 518 |
| 320 | 20231124 | 133500 | 9632490250 | 34100 | 34100 | 34100 | 34050 | 1100 |
| 321 | 20231124 | 133400 | 9594988000 | 34050 | 34050 | 34100 | 34050 | 551 |
| 322 | 20231124 | 133300 | 9576218400 | 34050 | 34100 | 34100 | 34050 | 382 |
| 323 | 20231124 | 133200 | 9563198950 | 34100 | 34100 | 34100 | 34050 | 759 |
| 324 | 20231124 | 133100 | 9537329450 | 34100 | 34050 | 34100 | 34050 | 188 |
| 325 | 20231124 | 133000 | 9530920150 | 34050 | 34100 | 34100 | 34050 | 597 |
| 326 | 20231124 | 132900 | 9510580000 | 34050 | 34100 | 34100 | 34050 | 439 |
| 327 | 20231124 | 132800 | 9495623400 | 34050 | 34100 | 34100 | 34050 | 1515 |
| 328 | 20231124 | 132700 | 9443964250 | 34050 | 34100 | 34100 | 34000 | 2071 |
| 329 | 20231124 | 132600 | 9373437350 | 34050 | 34050 | 34050 | 34000 | 1125 |
| 330 | 20231124 | 132500 | 9335138050 | 34050 | 34050 | 34050 | 34000 | 497 |
| 331 | 20231124 | 132400 | 9318224500 | 34000 | 33950 | 34000 | 33950 | 904 |
| 332 | 20231124 | 132300 | 9287500950 | 34000 | 34000 | 34000 | 33950 | 644 |
| 333 | 20231124 | 132200 | 9265624200 | 33950 | 34000 | 34000 | 33950 | 438 |
| 334 | 20231124 | 132100 | 9250737350 | 33950 | 33950 | 34000 | 33950 | 1278 |
| 335 | 20231124 | 132000 | 9207330400 | 33950 | 34000 | 34000 | 33950 | 333 |
| 336 | 20231124 | 131900 | 9196014100 | 34000 | 34000 | 34000 | 33950 | 1173 |
| 337 | 20231124 | 131800 | 9156132350 | 34050 | 34050 | 34050 | 34000 | 524 |
| 338 | 20231124 | 131700 | 9138302050 | 34050 | 34000 | 34050 | 34000 | 846 |
| 339 | 20231124 | 131600 | 9109521800 | 34000 | 34000 | 34050 | 34000 | 474 |
| 340 | 20231124 | 131500 | 9093397050 | 34000 | 34000 | 34000 | 33950 | 1725 |
| 341 | 20231124 | 131400 | 9034747900 | 33950 | 34000 | 34000 | 33950 | 289 |
| 342 | 20231124 | 131300 | 9024923650 | 34000 | 34000 | 34000 | 33950 | 525 |
| 343 | 20231124 | 131200 | 9007086550 | 33950 | 34000 | 34000 | 33950 | 402 |
| 344 | 20231124 | 131100 | 8993423950 | 34000 | 33950 | 34000 | 33950 | 739 |
| 345 | 20231124 | 131000 | 8968313050 | 33950 | 33950 | 34000 | 33900 | 1367 |
| 346 | 20231124 | 130900 | 8921904850 | 33950 | 33950 | 34000 | 33950 | 331 |
| 347 | 20231124 | 130800 | 8910656250 | 34000 | 34000 | 34000 | 33950 | 498 |
| 348 | 20231124 | 130700 | 8893736600 | 33950 | 33950 | 34000 | 33950 | 391 |
| 349 | 20231124 | 130600 | 8880448150 | 33950 | 34000 | 34000 | 33950 | 243 |
| 350 | 20231124 | 130500 | 8872188550 | 34000 | 34000 | 34000 | 33900 | 931 |
| 351 | 20231124 | 130400 | 8840593850 | 33900 | 33950 | 33950 | 33900 | 801 |
| 352 | 20231124 | 130300 | 8813417250 | 33950 | 33900 | 34000 | 33900 | 365 |
| 353 | 20231124 | 130200 | 8801026500 | 33900 | 33950 | 33950 | 33900 | 775 |
| 354 | 20231124 | 130100 | 8774747300 | 33900 | 33950 | 33950 | 33900 | 157 |
| 355 | 20231124 | 130000 | 8769418700 | 33900 | 33950 | 34000 | 33900 | 1126 |
| 356 | 20231124 | 125900 | 8731194700 | 33900 | 33900 | 33950 | 33900 | 314 |
| 357 | 20231124 | 125800 | 8720547550 | 33900 | 33900 | 33900 | 33850 | 511 |
| 358 | 20231124 | 125700 | 8703240300 | 33850 | 33900 | 33900 | 33850 | 3396 |
| 359 | 20231124 | 125600 | 8588283200 | 33850 | 33900 | 33900 | 33850 | 112 |
| 360 | 20231124 | 125500 | 8584490350 | 33900 | 33850 | 33900 | 33850 | 697 |
| 361 | 20231124 | 125400 | 8560864200 | 33900 | 33900 | 33950 | 33850 | 486 |
| 362 | 20231124 | 125300 | 8544399350 | 33900 | 33900 | 33900 | 33850 | 400 |
| 363 | 20231124 | 125200 | 8530841100 | 33900 | 33900 | 33950 | 33900 | 75 |
| 364 | 20231124 | 125100 | 8528298550 | 33900 | 33950 | 33950 | 33900 | 1971 |
| 365 | 20231124 | 125000 | 8461478100 | 33900 | 33950 | 33950 | 33900 | 163 |
| 366 | 20231124 | 124900 | 8455946100 | 33950 | 33900 | 33950 | 33900 | 336 |
| 367 | 20231124 | 124800 | 8444550550 | 33900 | 33950 | 33950 | 33900 | 183 |
| 368 | 20231124 | 124700 | 8438339100 | 33950 | 33950 | 33950 | 33900 | 355 |
| 369 | 20231124 | 124600 | 8426290550 | 33900 | 33900 | 33950 | 33900 | 268 |
| 370 | 20231124 | 124500 | 8417203150 | 33900 | 33900 | 33950 | 33900 | 409 |
| 371 | 20231124 | 124400 | 8403335050 | 33900 | 33900 | 33950 | 33900 | 292 |
| 372 | 20231124 | 124300 | 8393434750 | 33900 | 33950 | 34000 | 33900 | 560 |
| 373 | 20231124 | 124200 | 8374419200 | 34000 | 33950 | 34000 | 33950 | 149 |
| 374 | 20231124 | 124100 | 8369355450 | 34000 | 34000 | 34000 | 33950 | 182 |
| 375 | 20231124 | 124000 | 8363169350 | 33950 | 33950 | 33950 | 33900 | 687 |
| 376 | 20231124 | 123900 | 8339857450 | 33950 | 33900 | 33950 | 33900 | 305 |
| 377 | 20231124 | 123800 | 8329511800 | 33950 | 33900 | 33950 | 33900 | 619 |
| 378 | 20231124 | 123700 | 8308525250 | 33950 | 33900 | 33950 | 33900 | 383 |
| 379 | 20231124 | 123600 | 8295536300 | 33900 | 33900 | 33950 | 33900 | 197 |
| 380 | 20231124 | 123500 | 8288851400 | 33900 | 33950 | 33950 | 33900 | 530 |
| 381 | 20231124 | 123400 | 8270877600 | 33900 | 33850 | 33900 | 33850 | 140 |
| 382 | 20231124 | 123300 | 8266131850 | 33850 | 33900 | 33900 | 33850 | 278 |
| 383 | 20231124 | 123200 | 8256709950 | 33850 | 33850 | 33900 | 33850 | 637 |
| 384 | 20231124 | 123100 | 8235144850 | 33850 | 33850 | 33900 | 33850 | 475 |
| 385 | 20231124 | 123000 | 8219063100 | 33900 | 33900 | 33900 | 33850 | 113 |
| 386 | 20231124 | 122900 | 8215235200 | 33850 | 33900 | 33900 | 33850 | 756 |
| 387 | 20231124 | 122800 | 8189620100 | 33850 | 33900 | 33900 | 33850 | 170 |
| 388 | 20231124 | 122700 | 8183865350 | 33850 | 33800 | 33850 | 33800 | 627 |
| 389 | 20231124 | 122600 | 8162653600 | 33800 | 33850 | 33850 | 33800 | 791 |
| 390 | 20231124 | 122500 | 8135897850 | 33800 | 33900 | 33900 | 33800 | 2420 |
| 391 | 20231124 | 122400 | 8054019100 | 33850 | 33900 | 33900 | 33850 | 708 |
| 392 | 20231124 | 122300 | 8030047450 | 33900 | 33850 | 33900 | 33800 | 1279 |
| 393 | 20231124 | 122200 | 7986773150 | 33850 | 33850 | 33900 | 33850 | 2524 |
| 394 | 20231124 | 122100 | 7901334400 | 33850 | 33900 | 33950 | 33850 | 5419 |
| 395 | 20231124 | 122000 | 7717643800 | 33950 | 33950 | 33950 | 33900 | 243 |
| 396 | 20231124 | 121900 | 7709399600 | 33950 | 33950 | 33950 | 33900 | 793 |
| 397 | 20231124 | 121800 | 7682504700 | 33900 | 33950 | 33950 | 33900 | 109 |
| 398 | 20231124 | 121700 | 7678806750 | 33950 | 33950 | 34000 | 33950 | 2438 |
| 399 | 20231124 | 121600 | 7596034550 | 34000 | 33950 | 34000 | 33950 | 285 |
| 400 | 20231124 | 121500 | 7586356950 | 33950 | 33950 | 34000 | 33950 | 254 |
| 401 | 20231124 | 121400 | 7577733000 | 33950 | 33950 | 34000 | 33950 | 320 |
| 402 | 20231124 | 121300 | 7566868900 | 33950 | 33950 | 34000 | 33950 | 741 |
| 403 | 20231124 | 121200 | 7541701800 | 33950 | 34000 | 34000 | 33950 | 255 |
| 404 | 20231124 | 121100 | 7533039850 | 34000 | 33950 | 34000 | 33950 | 137 |
| 405 | 20231124 | 121000 | 7528383700 | 34000 | 34000 | 34000 | 33950 | 438 |
| 406 | 20231124 | 120900 | 7513504800 | 34000 | 34000 | 34000 | 33950 | 112 |
| 407 | 20231124 | 120800 | 7509698250 | 34000 | 33950 | 34000 | 33950 | 295 |
| 408 | 20231124 | 120700 | 7499679850 | 33950 | 34000 | 34000 | 33950 | 201 |
| 409 | 20231124 | 120600 | 7492847900 | 33950 | 33950 | 34000 | 33950 | 482 |
| 410 | 20231124 | 120500 | 7476483500 | 34000 | 34000 | 34000 | 33950 | 305 |
| 411 | 20231124 | 120400 | 7466124150 | 34000 | 34000 | 34000 | 33950 | 332 |
| 412 | 20231124 | 120300 | 7454839750 | 34000 | 34000 | 34000 | 33950 | 2180 |
| 413 | 20231124 | 120200 | 7380790000 | 34050 | 34000 | 34050 | 34000 | 659 |
| 414 | 20231124 | 120100 | 7358380350 | 34000 | 33950 | 34050 | 33950 | 143 |
| 415 | 20231124 | 120000 | 7353516350 | 33950 | 34000 | 34000 | 33950 | 616 |
| 416 | 20231124 | 115900 | 7332590450 | 34000 | 33950 | 34000 | 33950 | 1281 |
| 417 | 20231124 | 115800 | 7289048250 | 33950 | 34000 | 34000 | 33950 | 1176 |
| 418 | 20231124 | 115700 | 7249065550 | 34000 | 34000 | 34000 | 33950 | 373 |
| 419 | 20231124 | 115600 | 7236395950 | 34000 | 33950 | 34000 | 33950 | 306 |
| 420 | 20231124 | 115500 | 7225999750 | 33950 | 33950 | 34000 | 33950 | 351 |
| 421 | 20231124 | 115400 | 7214078900 | 34000 | 34000 | 34000 | 33950 | 348 |
| 422 | 20231124 | 115300 | 7202258200 | 33950 | 34000 | 34000 | 33950 | 449 |
| 423 | 20231124 | 115200 | 7187009450 | 34000 | 33950 | 34000 | 33950 | 61 |
| 424 | 20231124 | 115100 | 7184936700 | 33950 | 34000 | 34000 | 33950 | 256 |
| 425 | 20231124 | 115000 | 7176244600 | 33950 | 33950 | 33950 | 33950 | 156 |
| 426 | 20231124 | 114900 | 7170948400 | 33950 | 33950 | 34000 | 33950 | 561 |
| 427 | 20231124 | 114800 | 7151902150 | 33950 | 33950 | 34000 | 33950 | 254 |
| 428 | 20231124 | 114700 | 7143278650 | 33950 | 33950 | 34000 | 33950 | 401 |
| 429 | 20231124 | 114600 | 7129663950 | 33950 | 33950 | 33950 | 33950 | 380 |
| 430 | 20231124 | 114500 | 7116762950 | 34000 | 33950 | 34000 | 33950 | 136 |
| 431 | 20231124 | 114400 | 7112140600 | 33950 | 33950 | 33950 | 33900 | 70 |
| 432 | 20231124 | 114300 | 7109764300 | 33950 | 33950 | 34000 | 33950 | 465 |
| 433 | 20231124 | 114200 | 7093977500 | 33950 | 33950 | 33950 | 33900 | 530 |
| 434 | 20231124 | 114100 | 7075984900 | 33950 | 33950 | 34050 | 33900 | 1242 |
| 435 | 20231124 | 114000 | 7033789000 | 33900 | 33950 | 34000 | 33900 | 1118 |
| 436 | 20231124 | 113900 | 6995838150 | 34000 | 34000 | 34050 | 34000 | 334 |
| 437 | 20231124 | 113800 | 6984481650 | 34000 | 33950 | 34050 | 33950 | 277 |
| 438 | 20231124 | 113700 | 6975052750 | 34000 | 34050 | 34050 | 33900 | 1563 |
| 439 | 20231124 | 113600 | 6921991850 | 34000 | 34000 | 34000 | 33950 | 59 |
| 440 | 20231124 | 113500 | 6919986900 | 33950 | 34000 | 34050 | 33900 | 3080 |
| 441 | 20231124 | 113400 | 6815384100 | 34000 | 33950 | 34050 | 33950 | 2407 |
| 442 | 20231124 | 113300 | 6733505700 | 33950 | 33950 | 34000 | 33950 | 67 |
| 443 | 20231124 | 113200 | 6731230300 | 33950 | 33950 | 33950 | 33950 | 243 |
| 444 | 20231124 | 113100 | 6722980450 | 33950 | 34000 | 34000 | 33950 | 174 |
| 445 | 20231124 | 113000 | 6717066600 | 33950 | 33950 | 34000 | 33900 | 286 |
| 446 | 20231124 | 112900 | 6707357050 | 33900 | 33950 | 33950 | 33900 | 708 |
| 447 | 20231124 | 112800 | 6683331500 | 33950 | 33900 | 33950 | 33900 | 286 |
| 448 | 20231124 | 112700 | 6673622600 | 33900 | 33950 | 34000 | 33900 | 1316 |
| 449 | 20231124 | 112600 | 6628944950 | 33950 | 33900 | 33950 | 33900 | 716 |
| 450 | 20231124 | 112500 | 6604638550 | 33900 | 33950 | 34000 | 33900 | 782 |
| 451 | 20231124 | 112400 | 6578089100 | 33950 | 33950 | 34000 | 33900 | 1126 |
| 452 | 20231124 | 112300 | 6539861750 | 33950 | 34000 | 34000 | 33950 | 449 |
| 453 | 20231124 | 112200 | 6524617400 | 33950 | 33950 | 34000 | 33950 | 859 |
| 454 | 20231124 | 112100 | 6495453550 | 33950 | 34000 | 34000 | 33950 | 940 |
| 455 | 20231124 | 112000 | 6463525000 | 34000 | 34050 | 34050 | 33950 | 532 |
| 456 | 20231124 | 111900 | 6445435600 | 34000 | 33950 | 34000 | 33950 | 576 |
| 457 | 20231124 | 111800 | 6425862400 | 33950 | 33950 | 34000 | 33950 | 1047 |
| 458 | 20231124 | 111700 | 6390305400 | 34000 | 34000 | 34000 | 33950 | 297 |
| 459 | 20231124 | 111600 | 6380211850 | 34000 | 34000 | 34000 | 33950 | 366 |
| 460 | 20231124 | 111500 | 6367770550 | 34000 | 34050 | 34050 | 33950 | 1235 |
| 461 | 20231124 | 111400 | 6325781400 | 34000 | 34050 | 34100 | 34000 | 214 |
| 462 | 20231124 | 111300 | 6318494800 | 34050 | 34000 | 34050 | 33950 | 192 |
| 463 | 20231124 | 111200 | 6311963700 | 33950 | 33950 | 34000 | 33950 | 771 |
| 464 | 20231124 | 111100 | 6285755400 | 33950 | 33950 | 34000 | 33950 | 127 |
| 465 | 20231124 | 111000 | 6281443700 | 33950 | 33950 | 34000 | 33950 | 311 |
| 466 | 20231124 | 110900 | 6270882750 | 33950 | 33850 | 33950 | 33850 | 559 |
| 467 | 20231124 | 110800 | 6251926350 | 33900 | 33950 | 33950 | 33850 | 734 |
| 468 | 20231124 | 110700 | 6227049350 | 33950 | 33900 | 34000 | 33850 | 6285 |
| 469 | 20231124 | 110600 | 6014120500 | 33900 | 33950 | 33950 | 33900 | 8150 |
| 470 | 20231124 | 110500 | 5737696450 | 33950 | 34000 | 34000 | 33950 | 502 |
| 471 | 20231124 | 110400 | 5720643450 | 33950 | 34000 | 34000 | 33950 | 245 |
| 472 | 20231124 | 110300 | 5712322950 | 34000 | 34000 | 34000 | 33950 | 1035 |
| 473 | 20231124 | 110200 | 5677139250 | 33950 | 34000 | 34000 | 33950 | 1141 |
| 474 | 20231124 | 110100 | 5638395050 | 33950 | 33950 | 34000 | 33950 | 2125 |
| 475 | 20231124 | 110000 | 5566188000 | 33950 | 34050 | 34050 | 33900 | 10092 |
| 476 | 20231124 | 105900 | 5223222500 | 34050 | 34150 | 34200 | 34050 | 14610 |
| 477 | 20231124 | 105800 | 4724998800 | 34150 | 34200 | 34200 | 34150 | 4789 |
| 478 | 20231124 | 105700 | 4561236250 | 34200 | 34200 | 34250 | 34200 | 445 |
| 479 | 20231124 | 105600 | 4546009900 | 34200 | 34250 | 34300 | 34200 | 557 |
| 480 | 20231124 | 105500 | 4526933750 | 34200 | 34250 | 34300 | 34200 | 806 |
| 481 | 20231124 | 105400 | 4499332950 | 34250 | 34250 | 34250 | 34200 | 784 |
| 482 | 20231124 | 105300 | 4472501050 | 34250 | 34200 | 34250 | 34200 | 1047 |
| 483 | 20231124 | 105200 | 4436643350 | 34200 | 34250 | 34300 | 34200 | 1784 |
| 484 | 20231124 | 105100 | 4375546050 | 34250 | 34250 | 34300 | 34250 | 456 |
| 485 | 20231124 | 105000 | 4359926650 | 34250 | 34250 | 34250 | 34250 | 197 |
| 486 | 20231124 | 104900 | 4353179400 | 34300 | 34350 | 34350 | 34250 | 2150 |
| 487 | 20231124 | 104800 | 4279431250 | 34350 | 34350 | 34400 | 34300 | 324 |
| 488 | 20231124 | 104700 | 4268309850 | 34300 | 34350 | 34400 | 34300 | 441 |
| 489 | 20231124 | 104600 | 4253164850 | 34300 | 34400 | 34400 | 34300 | 308 |
| 490 | 20231124 | 104500 | 4242583000 | 34300 | 34400 | 34400 | 34300 | 181 |
| 491 | 20231124 | 104400 | 4236363400 | 34400 | 34300 | 34400 | 34300 | 89 |
| 492 | 20231124 | 104300 | 4233307000 | 34400 | 34350 | 34400 | 34300 | 339 |
| 493 | 20231124 | 104200 | 4221674600 | 34350 | 34400 | 34400 | 34300 | 3005 |
| 494 | 20231124 | 104100 | 4118441800 | 34350 | 34400 | 34400 | 34350 | 820 |
| 495 | 20231124 | 104000 | 4090238950 | 34350 | 34400 | 34400 | 34350 | 344 |
| 496 | 20231124 | 103900 | 4078418400 | 34350 | 34300 | 34350 | 34300 | 565 |
| 497 | 20231124 | 103800 | 4059028100 | 34300 | 34300 | 34350 | 34300 | 477 |
| 498 | 20231124 | 103700 | 4042659350 | 34300 | 34250 | 34350 | 34250 | 1353 |
| 499 | 20231124 | 103600 | 3996251600 | 34250 | 34250 | 34300 | 34250 | 915 |
| 500 | 20231124 | 103500 | 3964903500 | 34300 | 34300 | 34300 | 34250 | 370 |
| 501 | 20231124 | 103400 | 3952224950 | 34300 | 34300 | 34300 | 34250 | 191 |
| 502 | 20231124 | 103300 | 3945675650 | 34300 | 34200 | 34300 | 34200 | 1358 |
| 503 | 20231124 | 103200 | 3899168250 | 34250 | 34250 | 34300 | 34200 | 1997 |
| 504 | 20231124 | 103100 | 3830783500 | 34300 | 34300 | 34300 | 34250 | 409 |
| 505 | 20231124 | 103000 | 3816771100 | 34300 | 34350 | 34350 | 34250 | 4715 |
| 506 | 20231124 | 102900 | 3655016550 | 34350 | 34400 | 34400 | 34350 | 548 |
| 507 | 20231124 | 102800 | 3636176700 | 34400 | 34350 | 34400 | 34350 | 286 |
| 508 | 20231124 | 102700 | 3626344550 | 34350 | 34400 | 34400 | 34350 | 357 |
| 509 | 20231124 | 102600 | 3614067300 | 34400 | 34400 | 34400 | 34350 | 824 |
| 510 | 20231124 | 102500 | 3585722500 | 34400 | 34450 | 34450 | 34400 | 886 |
| 511 | 20231124 | 102400 | 3555205300 | 34450 | 34500 | 34500 | 34450 | 1141 |
| 512 | 20231124 | 102300 | 3515845450 | 34500 | 34550 | 34550 | 34500 | 2244 |
| 513 | 20231124 | 102200 | 3438399350 | 34550 | 34550 | 34550 | 34500 | 686 |
| 514 | 20231124 | 102100 | 3414708200 | 34550 | 34500 | 34550 | 34450 | 6436 |
| 515 | 20231124 | 102000 | 3192614400 | 34450 | 34450 | 34500 | 34450 | 456 |
| 516 | 20231124 | 101900 | 3176887300 | 34500 | 34500 | 34500 | 34450 | 379 |
| 517 | 20231124 | 101800 | 3163818800 | 34450 | 34500 | 34500 | 34450 | 404 |
| 518 | 20231124 | 101700 | 3149883250 | 34500 | 34450 | 34500 | 34450 | 983 |
| 519 | 20231124 | 101600 | 3116003500 | 34500 | 34450 | 34500 | 34400 | 2994 |
| 520 | 20231124 | 101500 | 3012859800 | 34450 | 34400 | 34450 | 34350 | 4683 |
| 521 | 20231124 | 101400 | 2851806100 | 34400 | 34350 | 34400 | 34300 | 1143 |
| 522 | 20231124 | 101300 | 2812538400 | 34350 | 34350 | 34350 | 34300 | 428 |
| 523 | 20231124 | 101200 | 2797837400 | 34350 | 34350 | 34350 | 34300 | 259 |
| 524 | 20231124 | 101100 | 2788941700 | 34350 | 34350 | 34350 | 34300 | 95 |
| 525 | 20231124 | 101000 | 2785679750 | 34300 | 34350 | 34350 | 34300 | 557 |
| 526 | 20231124 | 100900 | 2766572100 | 34300 | 34350 | 34350 | 34300 | 581 |
| 527 | 20231124 | 100800 | 2746625250 | 34350 | 34350 | 34400 | 34350 | 630 |
| 528 | 20231124 | 100700 | 2724981950 | 34350 | 34350 | 34400 | 34350 | 370 |
| 529 | 20231124 | 100600 | 2712270900 | 34350 | 34300 | 34350 | 34300 | 454 |
| 530 | 20231124 | 100500 | 2696684550 | 34300 | 34350 | 34350 | 34300 | 267 |
| 531 | 20231124 | 100400 | 2687520250 | 34350 | 34400 | 34400 | 34350 | 2190 |
| 532 | 20231124 | 100300 | 2612286800 | 34350 | 34400 | 34400 | 34350 | 604 |
| 533 | 20231124 | 100200 | 2591510800 | 34350 | 34350 | 34400 | 34350 | 156 |
| 534 | 20231124 | 100100 | 2586149700 | 34400 | 34400 | 34400 | 34350 | 177 |
| 535 | 20231124 | 100000 | 2580065900 | 34400 | 34400 | 34400 | 34350 | 131 |
| 536 | 20231124 | 095900 | 2575564300 | 34350 | 34350 | 34400 | 34350 | 91 |
| 537 | 20231124 | 095800 | 2572438250 | 34400 | 34400 | 34400 | 34350 | 71 |
| 538 | 20231124 | 095700 | 2569998150 | 34400 | 34350 | 34400 | 34350 | 1070 |
| 539 | 20231124 | 095600 | 2533242400 | 34350 | 34350 | 34350 | 34300 | 344 |
| 540 | 20231124 | 095500 | 2521435800 | 34350 | 34350 | 34350 | 34300 | 40 |
| 541 | 20231124 | 095400 | 2520061850 | 34350 | 34350 | 34350 | 34300 | 160 |
| 542 | 20231124 | 095300 | 2514566650 | 34350 | 34350 | 34350 | 34300 | 335 |
| 543 | 20231124 | 095200 | 2503074850 | 34300 | 34300 | 34350 | 34300 | 359 |
| 544 | 20231124 | 095100 | 2490760700 | 34350 | 34300 | 34350 | 34300 | 989 |
| 545 | 20231124 | 095000 | 2456837900 | 34350 | 34450 | 34450 | 34350 | 2902 |
| 546 | 20231124 | 094900 | 2357046900 | 34400 | 34450 | 34450 | 34400 | 110 |
| 547 | 20231124 | 094800 | 2353259950 | 34450 | 34400 | 34450 | 34400 | 234 |
| 548 | 20231124 | 094700 | 2345209450 | 34400 | 34400 | 34450 | 34400 | 166 |
| 549 | 20231124 | 094600 | 2339495200 | 34400 | 34400 | 34450 | 34350 | 172 |
| 550 | 20231124 | 094500 | 2333578300 | 34400 | 34400 | 34400 | 34350 | 4254 |
| 551 | 20231124 | 094400 | 2187260950 | 34400 | 34400 | 34400 | 34350 | 332 |
| 552 | 20231124 | 094300 | 2175844150 | 34400 | 34400 | 34400 | 34350 | 77 |
| 553 | 20231124 | 094200 | 2173196850 | 34400 | 34400 | 34400 | 34350 | 508 |
| 554 | 20231124 | 094100 | 2155726400 | 34400 | 34350 | 34400 | 34350 | 405 |
| 555 | 20231124 | 094000 | 2141813400 | 34350 | 34400 | 34400 | 34350 | 124 |
| 556 | 20231124 | 093900 | 2137549700 | 34400 | 34350 | 34400 | 34350 | 106 |
| 557 | 20231124 | 093800 | 2133907100 | 34350 | 34350 | 34400 | 34350 | 513 |
| 558 | 20231124 | 093700 | 2116284100 | 34350 | 34450 | 34450 | 34350 | 1688 |
| 559 | 20231124 | 093600 | 2058232650 | 34400 | 34400 | 34450 | 34400 | 518 |
| 560 | 20231124 | 093500 | 2040409600 | 34450 | 34450 | 34450 | 34400 | 664 |
| 561 | 20231124 | 093400 | 2017538200 | 34450 | 34450 | 34450 | 34400 | 1467 |
| 562 | 20231124 | 093300 | 1967071100 | 34400 | 34350 | 34450 | 34300 | 2180 |
| 563 | 20231124 | 093200 | 1892166100 | 34350 | 34200 | 34350 | 34200 | 1320 |
| 564 | 20231124 | 093100 | 1846926450 | 34250 | 34100 | 34250 | 34100 | 2974 |
| 565 | 20231124 | 093000 | 1745376850 | 34150 | 34150 | 34200 | 34100 | 1182 |
| 566 | 20231124 | 092900 | 1705032650 | 34150 | 34200 | 34200 | 34150 | 1684 |
| 567 | 20231124 | 092800 | 1647522100 | 34200 | 34200 | 34200 | 34150 | 1720 |
| 568 | 20231124 | 092700 | 1588773600 | 34200 | 34200 | 34200 | 34150 | 944 |
| 569 | 20231124 | 092600 | 1556519750 | 34200 | 34200 | 34200 | 34150 | 1785 |
| 570 | 20231124 | 092500 | 1495485700 | 34200 | 34200 | 34250 | 34200 | 1310 |
| 571 | 20231124 | 092400 | 1450682050 | 34250 | 34250 | 34300 | 34200 | 2158 |
| 572 | 20231124 | 092300 | 1376772650 | 34250 | 34250 | 34300 | 34250 | 472 |
| 573 | 20231124 | 092200 | 1360605000 | 34250 | 34200 | 34300 | 34200 | 646 |
| 574 | 20231124 | 092100 | 1338482900 | 34250 | 34200 | 34250 | 34200 | 765 |
| 575 | 20231124 | 092000 | 1312303200 | 34200 | 34250 | 34300 | 34200 | 1708 |
| 576 | 20231124 | 091900 | 1253841950 | 34300 | 34350 | 34400 | 34300 | 5215 |
| 577 | 20231124 | 091800 | 1074760750 | 34400 | 34350 | 34400 | 34350 | 542 |
| 578 | 20231124 | 091700 | 1056140050 | 34350 | 34400 | 34450 | 34350 | 3538 |
| 579 | 20231124 | 091600 | 934433350 | 34400 | 34450 | 34500 | 34400 | 1848 |
| 580 | 20231124 | 091500 | 870768600 | 34500 | 34500 | 34500 | 34450 | 945 |
| 581 | 20231124 | 091400 | 838189850 | 34500 | 34500 | 34500 | 34450 | 470 |
| 582 | 20231124 | 091300 | 821976600 | 34500 | 34450 | 34500 | 34450 | 603 |
| 583 | 20231124 | 091200 | 801181700 | 34500 | 34450 | 34500 | 34400 | 1228 |
| 584 | 20231124 | 091100 | 758852750 | 34450 | 34450 | 34500 | 34400 | 1111 |
| 585 | 20231124 | 091000 | 720578700 | 34400 | 34400 | 34450 | 34350 | 1226 |
| 586 | 20231124 | 090900 | 678371400 | 34400 | 34400 | 34450 | 34350 | 973 |
| 587 | 20231124 | 090800 | 644890000 | 34400 | 34400 | 34450 | 34350 | 1199 |
| 588 | 20231124 | 090700 | 603637150 | 34400 | 34400 | 34450 | 34350 | 1471 |
| 589 | 20231124 | 090600 | 553026500 | 34350 | 34550 | 34550 | 34350 | 2603 |
| 590 | 20231124 | 090500 | 463385950 | 34550 | 34600 | 34600 | 34550 | 2300 |
| 591 | 20231124 | 090400 | 383913200 | 34600 | 34500 | 34650 | 34400 | 3855 |
| 592 | 20231124 | 090300 | 250661800 | 34400 | 34400 | 34500 | 34350 | 1318 |
| 593 | 20231124 | 090200 | 205325450 | 34400 | 34300 | 34500 | 34300 | 1426 |
| 594 | 20231124 | 090100 | 156268250 | 34400 | 34250 | 34400 | 34200 | 1051 |
| 595 | 20231124 | 090000 | 120238300 | 34200 | 34200 | 34300 | 34150 | 3443 |