31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 183200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 24095 |
| 3 | 20231124 | 183100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20231124 | 183000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20231124 | 182900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20231124 | 182800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20231124 | 182700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20231124 | 182600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20231124 | 182500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20231124 | 182400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20231124 | 182300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20231124 | 182200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20231124 | 182100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20231124 | 182000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20231124 | 181900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20231124 | 181800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20231124 | 181700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20231124 | 181600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20231124 | 181500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20231124 | 181400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20231124 | 181300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20231124 | 181200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20231124 | 181100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20231124 | 181000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20231124 | 180900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20231124 | 180800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20231124 | 180700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20231124 | 180600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20231124 | 180500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20231124 | 180400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20231124 | 180300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20231124 | 180200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 24095 |
| 33 | 20231124 | 180100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20231124 | 180000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20231124 | 175900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20231124 | 175800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20231124 | 175700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20231124 | 175600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20231124 | 175500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20231124 | 175400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20231124 | 175300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20231124 | 175200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20231124 | 175100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20231124 | 175000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20231124 | 174900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20231124 | 174800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20231124 | 174700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20231124 | 174600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20231124 | 174500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20231124 | 174400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20231124 | 174300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20231124 | 174200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20231124 | 174100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20231124 | 174000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20231124 | 173900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20231124 | 173800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20231124 | 173700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20231124 | 173600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20231124 | 173500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20231124 | 173400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20231124 | 173300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20231124 | 173200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 24095 |
| 63 | 20231124 | 173100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20231124 | 173000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20231124 | 172900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20231124 | 172800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20231124 | 172700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20231124 | 172600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20231124 | 172500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20231124 | 172400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20231124 | 172300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20231124 | 172200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20231124 | 172100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20231124 | 172000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20231124 | 171900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20231124 | 171800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20231124 | 171700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20231124 | 171600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20231124 | 171500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20231124 | 171400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20231124 | 171300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20231124 | 171200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20231124 | 171100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20231124 | 171000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20231124 | 170900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20231124 | 170800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20231124 | 170700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20231124 | 170600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20231124 | 170500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20231124 | 170400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20231124 | 170300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20231124 | 170200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 24095 |
| 93 | 20231124 | 170100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20231124 | 170000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20231124 | 165900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20231124 | 165800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20231124 | 165700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20231124 | 165600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20231124 | 165500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20231124 | 165400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20231124 | 165300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20231124 | 165200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20231124 | 165100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20231124 | 165000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20231124 | 164900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20231124 | 164800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20231124 | 164700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20231124 | 164600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20231124 | 164500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20231124 | 164400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20231124 | 164300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20231124 | 164200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20231124 | 164100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20231124 | 164000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20231124 | 163900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20231124 | 163800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20231124 | 163700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20231124 | 163600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20231124 | 163500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20231124 | 163400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20231124 | 163300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20231124 | 163200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 24095 |
| 123 | 20231124 | 163100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20231124 | 163000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20231124 | 162900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20231124 | 162800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20231124 | 162700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20231124 | 162600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20231124 | 162500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20231124 | 162400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20231124 | 162300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20231124 | 162200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20231124 | 162100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20231124 | 162000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20231124 | 161900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20231124 | 161800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20231124 | 161700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20231124 | 161600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20231124 | 161500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20231124 | 161400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20231124 | 161300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20231124 | 161200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20231124 | 161100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20231124 | 161000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20231124 | 160900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20231124 | 160800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20231124 | 160700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20231124 | 160600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20231124 | 160500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20231124 | 160400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20231124 | 160300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20231124 | 160200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 24095 |
| 153 | 20231124 | 160100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20231124 | 160000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20231124 | 155900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20231124 | 155800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20231124 | 155700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20231124 | 155600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20231124 | 155500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20231124 | 155400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20231124 | 155300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20231124 | 155200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20231124 | 155100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20231124 | 155000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20231124 | 154900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20231124 | 154800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20231124 | 154700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20231124 | 154600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20231124 | 154500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20231124 | 154400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20231124 | 154300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20231124 | 154200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20231124 | 154100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20231124 | 154000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20231124 | 153900 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20231124 | 153800 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20231124 | 153700 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20231124 | 153600 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20231124 | 153500 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20231124 | 153400 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20231124 | 153300 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20231124 | 153200 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 24095 |
| 183 | 20231124 | 153100 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20231124 | 153000 | 9919607200 | 36850 | 36850 | 36850 | 36850 | 24095 |
| 185 | 20231124 | 152900 | 9031706450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20231124 | 152800 | 9031706450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20231124 | 152700 | 9031706450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20231124 | 152600 | 9031706450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20231124 | 152500 | 9031706450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20231124 | 152400 | 9031706450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20231124 | 152300 | 9031706450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20231124 | 152200 | 9031706450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20231124 | 152100 | 9031706450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20231124 | 152000 | 9031706450 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20231124 | 151900 | 9031706450 | 36900 | 36850 | 36900 | 36850 | 741 |
| 196 | 20231124 | 151800 | 9004376000 | 36850 | 36850 | 36900 | 36800 | 494 |
| 197 | 20231124 | 151700 | 8986171250 | 36850 | 36800 | 36850 | 36800 | 1350 |
| 198 | 20231124 | 151600 | 8936436900 | 36800 | 36850 | 36900 | 36800 | 7312 |
| 199 | 20231124 | 151500 | 8666975550 | 36850 | 36900 | 36950 | 36850 | 954 |
| 200 | 20231124 | 151400 | 8631786350 | 36900 | 36900 | 36900 | 36850 | 600 |
| 201 | 20231124 | 151300 | 8609648100 | 36900 | 36950 | 36950 | 36900 | 262 |
| 202 | 20231124 | 151200 | 8599973550 | 36950 | 36950 | 36950 | 36850 | 878 |
| 203 | 20231124 | 151100 | 8567557750 | 36850 | 36900 | 36900 | 36850 | 318 |
| 204 | 20231124 | 151000 | 8555824100 | 36900 | 36900 | 36950 | 36850 | 3142 |
| 205 | 20231124 | 150900 | 8439881950 | 36900 | 36900 | 36950 | 36900 | 894 |
| 206 | 20231124 | 150800 | 8406861000 | 36950 | 36900 | 36950 | 36900 | 362 |
| 207 | 20231124 | 150700 | 8393490700 | 36900 | 36950 | 36950 | 36900 | 90 |
| 208 | 20231124 | 150600 | 8390166200 | 36950 | 36900 | 37000 | 36900 | 776 |
| 209 | 20231124 | 150500 | 8361502950 | 36900 | 36950 | 36950 | 36900 | 54 |
| 210 | 20231124 | 150400 | 8359508150 | 36950 | 36900 | 36950 | 36850 | 1842 |
| 211 | 20231124 | 150300 | 8291453700 | 36900 | 36950 | 36950 | 36850 | 1299 |
| 212 | 20231124 | 150200 | 8243518150 | 36950 | 36950 | 36950 | 36900 | 187 |
| 213 | 20231124 | 150100 | 8236615100 | 36900 | 36950 | 36950 | 36900 | 132 |
| 214 | 20231124 | 150000 | 8231743650 | 36950 | 36900 | 36950 | 36900 | 280 |
| 215 | 20231124 | 145900 | 8221398650 | 36900 | 36900 | 36950 | 36900 | 1236 |
| 216 | 20231124 | 145800 | 8175732950 | 36900 | 36900 | 36900 | 36900 | 150 |
| 217 | 20231124 | 145700 | 8170197950 | 36900 | 36950 | 36950 | 36900 | 240 |
| 218 | 20231124 | 145600 | 8161336100 | 36900 | 36900 | 36950 | 36900 | 1113 |
| 219 | 20231124 | 145500 | 8120260300 | 36900 | 36950 | 36950 | 36900 | 1194 |
| 220 | 20231124 | 145400 | 8076191650 | 36950 | 36900 | 37000 | 36900 | 376 |
| 221 | 20231124 | 145300 | 8062301900 | 36900 | 36900 | 36950 | 36900 | 475 |
| 222 | 20231124 | 145200 | 8044760050 | 36900 | 36900 | 36900 | 36900 | 544 |
| 223 | 20231124 | 145100 | 8024686450 | 36900 | 36900 | 36950 | 36900 | 148 |
| 224 | 20231124 | 145000 | 8019225100 | 36900 | 36950 | 36950 | 36850 | 1253 |
| 225 | 20231124 | 144900 | 7972993700 | 36950 | 36950 | 36950 | 36900 | 270 |
| 226 | 20231124 | 144800 | 7963018000 | 36950 | 36900 | 36950 | 36900 | 450 |
| 227 | 20231124 | 144700 | 7946397950 | 36900 | 36900 | 36900 | 36900 | 226 |
| 228 | 20231124 | 144600 | 7938058550 | 36900 | 36900 | 36900 | 36900 | 396 |
| 229 | 20231124 | 144500 | 7923446150 | 36900 | 36900 | 36900 | 36900 | 442 |
| 230 | 20231124 | 144400 | 7907136350 | 36900 | 36900 | 36950 | 36900 | 827 |
| 231 | 20231124 | 144300 | 7876616550 | 36900 | 36900 | 36950 | 36900 | 1224 |
| 232 | 20231124 | 144200 | 7831444950 | 36900 | 36950 | 36950 | 36900 | 242 |
| 233 | 20231124 | 144100 | 7822504600 | 36950 | 36950 | 36950 | 36950 | 253 |
| 234 | 20231124 | 144000 | 7813156250 | 36950 | 36950 | 36950 | 36950 | 173 |
| 235 | 20231124 | 143900 | 7806763900 | 36950 | 36950 | 36950 | 36950 | 217 |
| 236 | 20231124 | 143800 | 7798745750 | 36950 | 37000 | 37000 | 36950 | 260 |
| 237 | 20231124 | 143700 | 7789132500 | 37000 | 37000 | 37050 | 36900 | 1253 |
| 238 | 20231124 | 143600 | 7742824750 | 37000 | 37000 | 37050 | 36950 | 228 |
| 239 | 20231124 | 143500 | 7734393850 | 37000 | 37000 | 37050 | 37000 | 183 |
| 240 | 20231124 | 143400 | 7727619500 | 37000 | 36950 | 37100 | 36950 | 1260 |
| 241 | 20231124 | 143300 | 7680931150 | 36950 | 36950 | 36950 | 36950 | 142 |
| 242 | 20231124 | 143200 | 7675684250 | 37000 | 36900 | 37000 | 36900 | 1467 |
| 243 | 20231124 | 143100 | 7621413250 | 36900 | 36950 | 36950 | 36900 | 187 |
| 244 | 20231124 | 143000 | 7614503650 | 36950 | 36900 | 37000 | 36900 | 1249 |
| 245 | 20231124 | 142900 | 7568402850 | 36950 | 36900 | 36950 | 36900 | 229 |
| 246 | 20231124 | 142800 | 7559952500 | 36950 | 36950 | 36950 | 36850 | 534 |
| 247 | 20231124 | 142700 | 7540242700 | 36900 | 36850 | 36950 | 36850 | 320 |
| 248 | 20231124 | 142600 | 7528434350 | 36950 | 36900 | 36950 | 36900 | 271 |
| 249 | 20231124 | 142500 | 7518433750 | 36900 | 36950 | 36950 | 36900 | 176 |
| 250 | 20231124 | 142400 | 7511934050 | 37000 | 36850 | 37000 | 36850 | 1839 |
| 251 | 20231124 | 142300 | 7444085900 | 36850 | 36900 | 36950 | 36850 | 1174 |
| 252 | 20231124 | 142200 | 7400768450 | 36900 | 36900 | 36950 | 36850 | 432 |
| 253 | 20231124 | 142100 | 7384827550 | 36900 | 36900 | 36950 | 36850 | 379 |
| 254 | 20231124 | 142000 | 7370850550 | 36850 | 36850 | 36900 | 36850 | 721 |
| 255 | 20231124 | 141900 | 7344278100 | 36850 | 36900 | 36950 | 36850 | 1160 |
| 256 | 20231124 | 141800 | 7301481200 | 36900 | 36950 | 36950 | 36900 | 281 |
| 257 | 20231124 | 141700 | 7291112200 | 36900 | 36900 | 36950 | 36900 | 1615 |
| 258 | 20231124 | 141600 | 7231503650 | 36900 | 36900 | 36950 | 36900 | 515 |
| 259 | 20231124 | 141500 | 7212496250 | 36900 | 36950 | 36950 | 36900 | 303 |
| 260 | 20231124 | 141400 | 7201314000 | 36950 | 37000 | 37000 | 36900 | 766 |
| 261 | 20231124 | 141300 | 7173021550 | 36950 | 36900 | 37000 | 36900 | 385 |
| 262 | 20231124 | 141200 | 7158797650 | 36900 | 36900 | 37000 | 36900 | 1428 |
| 263 | 20231124 | 141100 | 7106072800 | 36900 | 36850 | 36950 | 36850 | 3244 |
| 264 | 20231124 | 141000 | 6986357800 | 36900 | 36900 | 36900 | 36850 | 1820 |
| 265 | 20231124 | 140900 | 6919266350 | 36850 | 36900 | 36900 | 36850 | 461 |
| 266 | 20231124 | 140800 | 6902277900 | 36850 | 36900 | 36900 | 36850 | 389 |
| 267 | 20231124 | 140700 | 6887942650 | 36850 | 36900 | 36900 | 36850 | 340 |
| 268 | 20231124 | 140600 | 6875411300 | 36850 | 36850 | 36900 | 36850 | 378 |
| 269 | 20231124 | 140500 | 6861480950 | 36850 | 36900 | 36950 | 36850 | 2115 |
| 270 | 20231124 | 140400 | 6783448600 | 36900 | 36950 | 36950 | 36900 | 233 |
| 271 | 20231124 | 140300 | 6774848950 | 36950 | 36950 | 36950 | 36900 | 1467 |
| 272 | 20231124 | 140200 | 6720716200 | 36900 | 36950 | 36950 | 36900 | 544 |
| 273 | 20231124 | 140100 | 6700641450 | 36900 | 36900 | 36950 | 36900 | 391 |
| 274 | 20231124 | 140000 | 6686206450 | 36900 | 36900 | 36950 | 36900 | 286 |
| 275 | 20231124 | 135900 | 6675650900 | 36900 | 36900 | 37000 | 36900 | 625 |
| 276 | 20231124 | 135800 | 6652570850 | 36900 | 36950 | 36950 | 36900 | 255 |
| 277 | 20231124 | 135700 | 6643161150 | 36950 | 36900 | 36950 | 36900 | 1326 |
| 278 | 20231124 | 135600 | 6594230800 | 36900 | 36900 | 36950 | 36900 | 271 |
| 279 | 20231124 | 135500 | 6584230500 | 36900 | 36900 | 36950 | 36900 | 416 |
| 280 | 20231124 | 135400 | 6568878100 | 36900 | 36950 | 36950 | 36900 | 698 |
| 281 | 20231124 | 135300 | 6543096800 | 36900 | 36950 | 37000 | 36900 | 2854 |
| 282 | 20231124 | 135200 | 6437767800 | 36950 | 36950 | 37000 | 36950 | 217 |
| 283 | 20231124 | 135100 | 6429749600 | 36950 | 36950 | 37000 | 36950 | 294 |
| 284 | 20231124 | 135000 | 6418886200 | 36950 | 36950 | 37000 | 36950 | 1281 |
| 285 | 20231124 | 134900 | 6371552100 | 36950 | 36950 | 37000 | 36950 | 339 |
| 286 | 20231124 | 134800 | 6359026000 | 36950 | 36950 | 37000 | 36950 | 289 |
| 287 | 20231124 | 134700 | 6348347050 | 36950 | 36950 | 37000 | 36950 | 277 |
| 288 | 20231124 | 134600 | 6338111500 | 36950 | 36950 | 37000 | 36950 | 684 |
| 289 | 20231124 | 134500 | 6312837400 | 36950 | 36950 | 37000 | 36950 | 275 |
| 290 | 20231124 | 134400 | 6302675950 | 37000 | 36950 | 37000 | 36950 | 241 |
| 291 | 20231124 | 134300 | 6293767950 | 37000 | 36950 | 37000 | 36950 | 1154 |
| 292 | 20231124 | 134200 | 6251127400 | 36950 | 37000 | 37000 | 36950 | 228 |
| 293 | 20231124 | 134100 | 6242702550 | 36950 | 37000 | 37050 | 36950 | 537 |
| 294 | 20231124 | 134000 | 6222839300 | 37000 | 36950 | 37050 | 36950 | 1165 |
| 295 | 20231124 | 133900 | 6179733500 | 36950 | 36950 | 37000 | 36950 | 238 |
| 296 | 20231124 | 133800 | 6170939350 | 37000 | 36950 | 37000 | 36950 | 247 |
| 297 | 20231124 | 133700 | 6161812350 | 37000 | 37000 | 37000 | 36950 | 1551 |
| 298 | 20231124 | 133600 | 6104482400 | 36950 | 36950 | 37000 | 36950 | 329 |
| 299 | 20231124 | 133500 | 6092321100 | 36950 | 36950 | 37000 | 36950 | 275 |
| 300 | 20231124 | 133400 | 6082157300 | 36950 | 36950 | 37000 | 36950 | 320 |
| 301 | 20231124 | 133300 | 6070333200 | 36950 | 36950 | 37000 | 36950 | 280 |
| 302 | 20231124 | 133200 | 6059987100 | 37000 | 36950 | 37000 | 36950 | 268 |
| 303 | 20231124 | 133100 | 6050084400 | 36950 | 36950 | 37000 | 36950 | 1293 |
| 304 | 20231124 | 133000 | 6002257900 | 36950 | 37050 | 37050 | 36950 | 1152 |
| 305 | 20231124 | 132900 | 5959661950 | 37000 | 36950 | 37050 | 36950 | 617 |
| 306 | 20231124 | 132800 | 5936835650 | 36950 | 36950 | 37000 | 36950 | 232 |
| 307 | 20231124 | 132700 | 5928263050 | 36950 | 37000 | 37000 | 36950 | 4641 |
| 308 | 20231124 | 132600 | 5756756800 | 36950 | 37000 | 37000 | 36950 | 369 |
| 309 | 20231124 | 132500 | 5743120350 | 36950 | 37000 | 37000 | 36950 | 269 |
| 310 | 20231124 | 132400 | 5733178000 | 36950 | 37000 | 37050 | 36950 | 460 |
| 311 | 20231124 | 132300 | 5716170100 | 36950 | 36950 | 37000 | 36950 | 1209 |
| 312 | 20231124 | 132200 | 5671494150 | 37000 | 37050 | 37050 | 37000 | 313 |
| 313 | 20231124 | 132100 | 5659911550 | 37000 | 37000 | 37050 | 36950 | 406 |
| 314 | 20231124 | 132000 | 5644890950 | 37000 | 37000 | 37050 | 37000 | 251 |
| 315 | 20231124 | 131900 | 5635603850 | 37000 | 37000 | 37050 | 37000 | 247 |
| 316 | 20231124 | 131800 | 5626464800 | 37000 | 37000 | 37050 | 37000 | 1527 |
| 317 | 20231124 | 131700 | 5569964450 | 37000 | 37000 | 37050 | 37000 | 1134 |
| 318 | 20231124 | 131600 | 5528005250 | 37050 | 37050 | 37050 | 37000 | 204 |
| 319 | 20231124 | 131500 | 5520452000 | 37000 | 37050 | 37050 | 37000 | 217 |
| 320 | 20231124 | 131400 | 5512417650 | 37000 | 37000 | 37050 | 37000 | 201 |
| 321 | 20231124 | 131300 | 5504975600 | 37050 | 37000 | 37050 | 37000 | 115 |
| 322 | 20231124 | 131200 | 5500720450 | 37050 | 37000 | 37050 | 36950 | 254 |
| 323 | 20231124 | 131100 | 5491319100 | 37000 | 37000 | 37050 | 36950 | 500 |
| 324 | 20231124 | 131000 | 5472817850 | 37000 | 37000 | 37050 | 37000 | 2296 |
| 325 | 20231124 | 130900 | 5387865800 | 37050 | 37000 | 37050 | 37000 | 86 |
| 326 | 20231124 | 130800 | 5384683500 | 37000 | 37000 | 37050 | 37000 | 418 |
| 327 | 20231124 | 130700 | 5369202450 | 37050 | 37000 | 37050 | 37000 | 330 |
| 328 | 20231124 | 130600 | 5356992300 | 37000 | 37000 | 37050 | 37000 | 141 |
| 329 | 20231124 | 130500 | 5351773000 | 37000 | 37000 | 37050 | 37000 | 1408 |
| 330 | 20231124 | 130400 | 5299624950 | 37000 | 37000 | 37050 | 37000 | 1103 |
| 331 | 20231124 | 130300 | 5258813850 | 37000 | 37000 | 37050 | 37000 | 125 |
| 332 | 20231124 | 130200 | 5254188800 | 37000 | 37000 | 37050 | 37000 | 109 |
| 333 | 20231124 | 130100 | 5250155700 | 37050 | 36950 | 37050 | 36950 | 237 |
| 334 | 20231124 | 130000 | 5241388400 | 36950 | 37000 | 37050 | 36950 | 989 |
| 335 | 20231124 | 125900 | 5204797000 | 37000 | 37000 | 37050 | 37000 | 1137 |
| 336 | 20231124 | 125800 | 5162727950 | 37000 | 37000 | 37050 | 37000 | 1417 |
| 337 | 20231124 | 125700 | 5110283550 | 37050 | 37000 | 37050 | 37000 | 1072 |
| 338 | 20231124 | 125600 | 5070619500 | 37050 | 37050 | 37050 | 37000 | 212 |
| 339 | 20231124 | 125500 | 5062769850 | 37050 | 37050 | 37100 | 37050 | 345 |
| 340 | 20231124 | 125400 | 5049987500 | 37050 | 37050 | 37100 | 37050 | 83 |
| 341 | 20231124 | 125300 | 5046912250 | 37050 | 37000 | 37100 | 37000 | 873 |
| 342 | 20231124 | 125200 | 5014535600 | 37000 | 37000 | 37100 | 37000 | 154 |
| 343 | 20231124 | 125100 | 5008833850 | 37050 | 37000 | 37050 | 37000 | 119 |
| 344 | 20231124 | 125000 | 5004429700 | 37050 | 37100 | 37100 | 37000 | 1253 |
| 345 | 20231124 | 124900 | 4958038750 | 37050 | 37000 | 37050 | 37000 | 835 |
| 346 | 20231124 | 124800 | 4927141900 | 37050 | 37050 | 37050 | 37000 | 98 |
| 347 | 20231124 | 124700 | 4923512750 | 37050 | 37050 | 37050 | 37000 | 91 |
| 348 | 20231124 | 124600 | 4920145400 | 37100 | 37000 | 37100 | 37000 | 125 |
| 349 | 20231124 | 124500 | 4915515450 | 37050 | 37000 | 37050 | 37000 | 77 |
| 350 | 20231124 | 124400 | 4912666350 | 37100 | 37050 | 37100 | 37000 | 1102 |
| 351 | 20231124 | 124300 | 4871837050 | 37100 | 37050 | 37100 | 37050 | 211 |
| 352 | 20231124 | 124200 | 4864014750 | 37050 | 37050 | 37100 | 37050 | 77 |
| 353 | 20231124 | 124100 | 4861161800 | 37100 | 37100 | 37100 | 37050 | 112 |
| 354 | 20231124 | 124000 | 4857011850 | 37100 | 37050 | 37100 | 37050 | 417 |
| 355 | 20231124 | 123900 | 4841551450 | 37050 | 37050 | 37100 | 37050 | 144 |
| 356 | 20231124 | 123800 | 4836215350 | 37100 | 37100 | 37100 | 37000 | 1577 |
| 357 | 20231124 | 123700 | 4777746150 | 37050 | 37050 | 37100 | 37000 | 1013 |
| 358 | 20231124 | 123600 | 4740222150 | 37100 | 37100 | 37100 | 37050 | 95 |
| 359 | 20231124 | 123500 | 4736702050 | 37100 | 37100 | 37100 | 37050 | 312 |
| 360 | 20231124 | 123400 | 4725132800 | 37100 | 37050 | 37100 | 37050 | 137 |
| 361 | 20231124 | 123300 | 4720055400 | 37100 | 37100 | 37100 | 37050 | 81 |
| 362 | 20231124 | 123200 | 4717054250 | 37050 | 37050 | 37100 | 37050 | 370 |
| 363 | 20231124 | 123100 | 4703332500 | 37100 | 37050 | 37100 | 37050 | 146 |
| 364 | 20231124 | 123000 | 4697923050 | 37050 | 37050 | 37050 | 37000 | 1258 |
| 365 | 20231124 | 122900 | 4651315850 | 37050 | 37050 | 37050 | 37000 | 545 |
| 366 | 20231124 | 122800 | 4631135700 | 37050 | 37000 | 37050 | 37000 | 138 |
| 367 | 20231124 | 122700 | 4626028600 | 37050 | 37050 | 37050 | 37000 | 357 |
| 368 | 20231124 | 122600 | 4612815200 | 37000 | 37050 | 37050 | 37000 | 214 |
| 369 | 20231124 | 122500 | 4604892500 | 37050 | 37000 | 37100 | 37000 | 527 |
| 370 | 20231124 | 122400 | 4585371200 | 37050 | 37100 | 37100 | 37050 | 5022 |
| 371 | 20231124 | 122300 | 4399285150 | 37050 | 37050 | 37150 | 37050 | 161 |
| 372 | 20231124 | 122200 | 4393315150 | 37050 | 37050 | 37100 | 37050 | 276 |
| 373 | 20231124 | 122100 | 4383083900 | 37050 | 37050 | 37100 | 37050 | 110 |
| 374 | 20231124 | 122000 | 4379006550 | 37100 | 37100 | 37150 | 37050 | 222 |
| 375 | 20231124 | 121900 | 4370773750 | 37050 | 37050 | 37100 | 37050 | 195 |
| 376 | 20231124 | 121800 | 4363548550 | 37100 | 37100 | 37100 | 37050 | 128 |
| 377 | 20231124 | 121700 | 4358804650 | 37050 | 37150 | 37150 | 37050 | 1435 |
| 378 | 20231124 | 121600 | 4305591900 | 37100 | 37100 | 37150 | 37100 | 111 |
| 379 | 20231124 | 121500 | 4301473750 | 37150 | 37100 | 37150 | 37100 | 115 |
| 380 | 20231124 | 121400 | 4297205650 | 37150 | 37150 | 37150 | 37100 | 159 |
| 381 | 20231124 | 121300 | 4291306600 | 37100 | 37100 | 37150 | 37100 | 239 |
| 382 | 20231124 | 121200 | 4282433200 | 37150 | 37100 | 37150 | 37100 | 212 |
| 383 | 20231124 | 121100 | 4274560450 | 37100 | 37150 | 37150 | 37100 | 521 |
| 384 | 20231124 | 121000 | 4255225700 | 37050 | 37150 | 37150 | 37050 | 1028 |
| 385 | 20231124 | 120900 | 4217091550 | 37200 | 37100 | 37200 | 37100 | 139 |
| 386 | 20231124 | 120800 | 4211928100 | 37100 | 37150 | 37150 | 37100 | 158 |
| 387 | 20231124 | 120700 | 4206064250 | 37150 | 37100 | 37150 | 37100 | 308 |
| 388 | 20231124 | 120600 | 4194627950 | 37150 | 37150 | 37200 | 37150 | 138 |
| 389 | 20231124 | 120500 | 4189501200 | 37100 | 37100 | 37150 | 37100 | 145 |
| 390 | 20231124 | 120400 | 4184119950 | 37150 | 37100 | 37150 | 37100 | 1234 |
| 391 | 20231124 | 120300 | 4138330450 | 37150 | 37150 | 37150 | 37100 | 168 |
| 392 | 20231124 | 120200 | 4132097500 | 37150 | 37100 | 37150 | 37100 | 294 |
| 393 | 20231124 | 120100 | 4121180950 | 37100 | 37100 | 37150 | 37100 | 118 |
| 394 | 20231124 | 120000 | 4116803050 | 37150 | 37100 | 37150 | 37100 | 101 |
| 395 | 20231124 | 115900 | 4113053950 | 37150 | 37100 | 37150 | 37100 | 151 |
| 396 | 20231124 | 115800 | 4107449450 | 37150 | 37150 | 37200 | 37050 | 870 |
| 397 | 20231124 | 115700 | 4075165750 | 37150 | 37200 | 37200 | 37150 | 1024 |
| 398 | 20231124 | 115600 | 4037122350 | 37150 | 37150 | 37200 | 37150 | 104 |
| 399 | 20231124 | 115500 | 4033258650 | 37150 | 37150 | 37200 | 37150 | 148 |
| 400 | 20231124 | 115400 | 4027758500 | 37150 | 37150 | 37200 | 37150 | 90 |
| 401 | 20231124 | 115300 | 4024414950 | 37200 | 37150 | 37200 | 37150 | 178 |
| 402 | 20231124 | 115200 | 4017799850 | 37150 | 37200 | 37200 | 37150 | 40 |
| 403 | 20231124 | 115100 | 4016313750 | 37200 | 37150 | 37200 | 37050 | 970 |
| 404 | 20231124 | 115000 | 3980313200 | 37150 | 37200 | 37200 | 37150 | 12 |
| 405 | 20231124 | 114900 | 3979866900 | 37200 | 37150 | 37200 | 37150 | 44 |
| 406 | 20231124 | 114800 | 3978230800 | 37200 | 37200 | 37200 | 37150 | 49 |
| 407 | 20231124 | 114700 | 3976408400 | 37150 | 37150 | 37200 | 37150 | 133 |
| 408 | 20231124 | 114600 | 3971467400 | 37150 | 37150 | 37200 | 37150 | 1048 |
| 409 | 20231124 | 114500 | 3932532450 | 37150 | 37150 | 37200 | 37150 | 66 |
| 410 | 20231124 | 114400 | 3930080500 | 37150 | 37200 | 37200 | 37150 | 1018 |
| 411 | 20231124 | 114300 | 3892261600 | 37150 | 37200 | 37200 | 37150 | 8 |
| 412 | 20231124 | 114200 | 3891964300 | 37200 | 37200 | 37200 | 37200 | 28 |
| 413 | 20231124 | 114100 | 3890922700 | 37150 | 37200 | 37200 | 37150 | 22 |
| 414 | 20231124 | 114000 | 3890105300 | 37200 | 37150 | 37200 | 37150 | 67 |
| 415 | 20231124 | 113900 | 3887614100 | 37200 | 37200 | 37200 | 37150 | 505 |
| 416 | 20231124 | 113800 | 3868828150 | 37200 | 37150 | 37200 | 37150 | 1032 |
| 417 | 20231124 | 113700 | 3830443150 | 37200 | 37200 | 37200 | 37150 | 1264 |
| 418 | 20231124 | 113600 | 3783468250 | 37200 | 37200 | 37200 | 37200 | 5 |
| 419 | 20231124 | 113500 | 3783282250 | 37150 | 37200 | 37200 | 37150 | 32 |
| 420 | 20231124 | 113400 | 3782092000 | 37150 | 37150 | 37200 | 37150 | 29 |
| 421 | 20231124 | 113300 | 3781014600 | 37200 | 37100 | 37200 | 37100 | 400 |
| 422 | 20231124 | 113200 | 3766155400 | 37150 | 37200 | 37200 | 37150 | 102 |
| 423 | 20231124 | 113100 | 3762366000 | 37200 | 37200 | 37200 | 37050 | 952 |
| 424 | 20231124 | 113000 | 3727050000 | 37200 | 37200 | 37200 | 37150 | 18 |
| 425 | 20231124 | 112900 | 3726381100 | 37200 | 37150 | 37200 | 37150 | 56 |
| 426 | 20231124 | 112800 | 3724298450 | 37200 | 37150 | 37200 | 37150 | 37 |
| 427 | 20231124 | 112700 | 3722922450 | 37200 | 37150 | 37200 | 37150 | 109 |
| 428 | 20231124 | 112600 | 3718872750 | 37200 | 37150 | 37200 | 37150 | 48 |
| 429 | 20231124 | 112500 | 3717087400 | 37150 | 37150 | 37200 | 37150 | 588 |
| 430 | 20231124 | 112400 | 3695241700 | 37150 | 37150 | 37200 | 37150 | 1002 |
| 431 | 20231124 | 112300 | 3658015850 | 37150 | 37150 | 37200 | 37150 | 512 |
| 432 | 20231124 | 112200 | 3638995000 | 37200 | 37200 | 37200 | 37150 | 39 |
| 433 | 20231124 | 112100 | 3637544250 | 37200 | 37150 | 37200 | 37150 | 23 |
| 434 | 20231124 | 112000 | 3636689550 | 37200 | 37150 | 37200 | 37150 | 46 |
| 435 | 20231124 | 111900 | 3634978800 | 37150 | 37200 | 37200 | 37150 | 1415 |
| 436 | 20231124 | 111800 | 3582393350 | 37200 | 37200 | 37250 | 37200 | 140 |
| 437 | 20231124 | 111700 | 3577185300 | 37250 | 37250 | 37250 | 37050 | 2515 |
| 438 | 20231124 | 111600 | 3483708000 | 37200 | 37200 | 37250 | 37200 | 1016 |
| 439 | 20231124 | 111500 | 3445912750 | 37200 | 37200 | 37200 | 37150 | 51 |
| 440 | 20231124 | 111400 | 3444015750 | 37200 | 37200 | 37200 | 37150 | 623 |
| 441 | 20231124 | 111300 | 3420855500 | 37150 | 37200 | 37200 | 37150 | 77 |
| 442 | 20231124 | 111200 | 3417993600 | 37200 | 37200 | 37200 | 37150 | 46 |
| 443 | 20231124 | 111100 | 3416284300 | 37200 | 37150 | 37200 | 37050 | 1170 |
| 444 | 20231124 | 111000 | 3372873200 | 37150 | 37150 | 37200 | 37100 | 48 |
| 445 | 20231124 | 110900 | 3371090000 | 37200 | 37150 | 37200 | 37100 | 1187 |
| 446 | 20231124 | 110800 | 3326993300 | 37150 | 37150 | 37150 | 37100 | 57 |
| 447 | 20231124 | 110700 | 3324876300 | 37100 | 37100 | 37150 | 37100 | 851 |
| 448 | 20231124 | 110600 | 3293302650 | 37100 | 37100 | 37150 | 37100 | 341 |
| 449 | 20231124 | 110500 | 3280646350 | 37150 | 37150 | 37150 | 37100 | 15 |
| 450 | 20231124 | 110400 | 3280089650 | 37100 | 37100 | 37150 | 37000 | 983 |
| 451 | 20231124 | 110300 | 3243679350 | 37100 | 37100 | 37150 | 37050 | 268 |
| 452 | 20231124 | 110200 | 3233734250 | 37100 | 37050 | 37150 | 37050 | 285 |
| 453 | 20231124 | 110100 | 3223160350 | 37100 | 37050 | 37100 | 37050 | 31 |
| 454 | 20231124 | 110000 | 3222011200 | 37050 | 37100 | 37150 | 37050 | 379 |
| 455 | 20231124 | 105900 | 3207950250 | 37100 | 37150 | 37150 | 37100 | 128 |
| 456 | 20231124 | 105800 | 3203200050 | 37100 | 37050 | 37150 | 37050 | 609 |
| 457 | 20231124 | 105700 | 3180620750 | 37050 | 37100 | 37100 | 37050 | 956 |
| 458 | 20231124 | 105600 | 3145198900 | 37100 | 37100 | 37100 | 37050 | 20 |
| 459 | 20231124 | 105500 | 3144457800 | 37100 | 37050 | 37100 | 37050 | 143 |
| 460 | 20231124 | 105400 | 3139157600 | 37050 | 37050 | 37100 | 37050 | 31 |
| 461 | 20231124 | 105300 | 3138008900 | 37050 | 37100 | 37100 | 37050 | 51 |
| 462 | 20231124 | 105200 | 3136117050 | 37100 | 37100 | 37150 | 37100 | 121 |
| 463 | 20231124 | 105100 | 3131627700 | 37150 | 37100 | 37150 | 37050 | 965 |
| 464 | 20231124 | 105000 | 3095867900 | 37150 | 37150 | 37150 | 37100 | 450 |
| 465 | 20231124 | 104900 | 3079170900 | 37150 | 37100 | 37150 | 37050 | 585 |
| 466 | 20231124 | 104800 | 3057467400 | 37050 | 37000 | 37100 | 37000 | 139 |
| 467 | 20231124 | 104700 | 3052317850 | 37050 | 37000 | 37050 | 37000 | 68 |
| 468 | 20231124 | 104600 | 3049801750 | 37050 | 37050 | 37100 | 37000 | 230 |
| 469 | 20231124 | 104500 | 3041280900 | 37050 | 37100 | 37100 | 37000 | 4321 |
| 470 | 20231124 | 104400 | 2881402550 | 37100 | 37050 | 37100 | 37000 | 1278 |
| 471 | 20231124 | 104300 | 2834104100 | 37050 | 37050 | 37100 | 37050 | 91 |
| 472 | 20231124 | 104200 | 2830732350 | 37100 | 37100 | 37100 | 37050 | 96 |
| 473 | 20231124 | 104100 | 2827171150 | 37000 | 37050 | 37050 | 37000 | 105 |
| 474 | 20231124 | 104000 | 2823284100 | 37000 | 37050 | 37050 | 37000 | 181 |
| 475 | 20231124 | 103900 | 2816578250 | 37050 | 37050 | 37050 | 37000 | 330 |
| 476 | 20231124 | 103800 | 2804352150 | 37000 | 37050 | 37050 | 37000 | 1077 |
| 477 | 20231124 | 103700 | 2764459800 | 37050 | 37050 | 37100 | 37050 | 178 |
| 478 | 20231124 | 103600 | 2757862200 | 37050 | 37050 | 37050 | 37050 | 8 |
| 479 | 20231124 | 103500 | 2757565800 | 37100 | 37050 | 37100 | 37050 | 53 |
| 480 | 20231124 | 103400 | 2755600100 | 37050 | 37050 | 37100 | 37050 | 198 |
| 481 | 20231124 | 103300 | 2748263900 | 37050 | 37050 | 37100 | 37050 | 147 |
| 482 | 20231124 | 103200 | 2742816050 | 37050 | 37100 | 37100 | 37050 | 1082 |
| 483 | 20231124 | 103100 | 2702727850 | 37100 | 37050 | 37100 | 37000 | 1188 |
| 484 | 20231124 | 103000 | 2658757100 | 37050 | 37050 | 37100 | 37050 | 280 |
| 485 | 20231124 | 102900 | 2648381300 | 37100 | 37050 | 37100 | 37000 | 1011 |
| 486 | 20231124 | 102800 | 2610955150 | 37050 | 37100 | 37100 | 37050 | 308 |
| 487 | 20231124 | 102700 | 2599541400 | 37050 | 37050 | 37150 | 37050 | 1708 |
| 488 | 20231124 | 102600 | 2536253200 | 37100 | 37100 | 37100 | 37050 | 1070 |
| 489 | 20231124 | 102500 | 2496556650 | 37100 | 37100 | 37150 | 37100 | 61 |
| 490 | 20231124 | 102400 | 2494292350 | 37100 | 37100 | 37150 | 37100 | 1039 |
| 491 | 20231124 | 102300 | 2455743350 | 37150 | 37200 | 37200 | 37150 | 208 |
| 492 | 20231124 | 102200 | 2448016000 | 37200 | 37150 | 37200 | 37150 | 311 |
| 493 | 20231124 | 102100 | 2436460850 | 37200 | 37200 | 37200 | 37200 | 361 |
| 494 | 20231124 | 102000 | 2423031650 | 37150 | 37150 | 37200 | 37150 | 314 |
| 495 | 20231124 | 101900 | 2411359450 | 37150 | 37150 | 37200 | 37100 | 19 |
| 496 | 20231124 | 101800 | 2410653800 | 37100 | 37150 | 37150 | 37100 | 945 |
| 497 | 20231124 | 101700 | 2375587200 | 37200 | 37150 | 37200 | 37150 | 88 |
| 498 | 20231124 | 101600 | 2372314050 | 37200 | 37150 | 37200 | 37100 | 414 |
| 499 | 20231124 | 101500 | 2356933200 | 37150 | 37150 | 37150 | 37150 | 735 |
| 500 | 20231124 | 101400 | 2329627950 | 37150 | 37100 | 37150 | 37050 | 3036 |
| 501 | 20231124 | 101300 | 2217053450 | 37150 | 37050 | 37150 | 37050 | 377 |
| 502 | 20231124 | 101200 | 2203070750 | 37050 | 37100 | 37100 | 37050 | 321 |
| 503 | 20231124 | 101100 | 2191176400 | 37100 | 37050 | 37100 | 37050 | 1454 |
| 504 | 20231124 | 101000 | 2137305450 | 37050 | 37050 | 37100 | 37050 | 143 |
| 505 | 20231124 | 100900 | 2132004100 | 37050 | 37100 | 37100 | 37050 | 10 |
| 506 | 20231124 | 100800 | 2131633250 | 37100 | 37100 | 37100 | 37050 | 909 |
| 507 | 20231124 | 100700 | 2097909400 | 37100 | 37050 | 37100 | 37050 | 69 |
| 508 | 20231124 | 100600 | 2095351000 | 37050 | 37050 | 37100 | 37050 | 64 |
| 509 | 20231124 | 100500 | 2092977650 | 37050 | 37100 | 37150 | 37050 | 742 |
| 510 | 20231124 | 100400 | 2065483550 | 37050 | 37100 | 37150 | 37050 | 987 |
| 511 | 20231124 | 100300 | 2028903850 | 37100 | 37100 | 37150 | 37100 | 312 |
| 512 | 20231124 | 100200 | 2017328450 | 37150 | 37150 | 37150 | 37100 | 60 |
| 513 | 20231124 | 100100 | 2015100600 | 37100 | 37050 | 37150 | 37050 | 785 |
| 514 | 20231124 | 100000 | 1985978100 | 37050 | 37050 | 37100 | 37000 | 2200 |
| 515 | 20231124 | 095900 | 1904463900 | 37050 | 37050 | 37100 | 37050 | 1947 |
| 516 | 20231124 | 095800 | 1832304350 | 37050 | 37150 | 37150 | 37050 | 2827 |
| 517 | 20231124 | 095700 | 1727473800 | 37150 | 37150 | 37150 | 37100 | 435 |
| 518 | 20231124 | 095600 | 1711333750 | 37150 | 37150 | 37150 | 37100 | 46 |
| 519 | 20231124 | 095500 | 1709625250 | 37150 | 37100 | 37150 | 37100 | 132 |
| 520 | 20231124 | 095400 | 1704724150 | 37100 | 37150 | 37150 | 37100 | 967 |
| 521 | 20231124 | 095300 | 1668829500 | 37200 | 37200 | 37250 | 37200 | 132 |
| 522 | 20231124 | 095200 | 1663919050 | 37250 | 37200 | 37250 | 37200 | 36 |
| 523 | 20231124 | 095100 | 1662579750 | 37150 | 37200 | 37250 | 37150 | 2008 |
| 524 | 20231124 | 095000 | 1587960550 | 37250 | 37250 | 37250 | 37200 | 1093 |
| 525 | 20231124 | 094900 | 1547298050 | 37250 | 37250 | 37250 | 37200 | 212 |
| 526 | 20231124 | 094800 | 1539411050 | 37250 | 37200 | 37250 | 37200 | 117 |
| 527 | 20231124 | 094700 | 1535054350 | 37200 | 37200 | 37250 | 37200 | 18 |
| 528 | 20231124 | 094600 | 1534384700 | 37200 | 37250 | 37250 | 37200 | 93 |
| 529 | 20231124 | 094500 | 1530923350 | 37200 | 37250 | 37250 | 37200 | 294 |
| 530 | 20231124 | 094400 | 1519986450 | 37200 | 37250 | 37250 | 37200 | 603 |
| 531 | 20231124 | 094300 | 1497550450 | 37200 | 37250 | 37250 | 37200 | 407 |
| 532 | 20231124 | 094200 | 1482406050 | 37250 | 37300 | 37300 | 37250 | 744 |
| 533 | 20231124 | 094100 | 1454676000 | 37300 | 37250 | 37300 | 37250 | 146 |
| 534 | 20231124 | 094000 | 1449235150 | 37250 | 37250 | 37250 | 37250 | 925 |
| 535 | 20231124 | 093900 | 1414778900 | 37250 | 37200 | 37250 | 37200 | 197 |
| 536 | 20231124 | 093800 | 1407449200 | 37200 | 37250 | 37250 | 37200 | 416 |
| 537 | 20231124 | 093700 | 1391973900 | 37250 | 37300 | 37300 | 37250 | 917 |
| 538 | 20231124 | 093600 | 1357773400 | 37300 | 37350 | 37350 | 37200 | 2375 |
| 539 | 20231124 | 093500 | 1269340400 | 37350 | 37350 | 37350 | 37300 | 419 |
| 540 | 20231124 | 093400 | 1253697250 | 37300 | 37300 | 37350 | 37250 | 1385 |
| 541 | 20231124 | 093300 | 1202040450 | 37300 | 37300 | 37300 | 37250 | 179 |
| 542 | 20231124 | 093200 | 1195365000 | 37300 | 37300 | 37300 | 37200 | 150 |
| 543 | 20231124 | 093100 | 1189771150 | 37250 | 37100 | 37250 | 37100 | 2943 |
| 544 | 20231124 | 093000 | 1080363150 | 37150 | 37150 | 37200 | 37100 | 1645 |
| 545 | 20231124 | 092900 | 1019327150 | 37150 | 37150 | 37150 | 37150 | 491 |
| 546 | 20231124 | 092800 | 1001086500 | 37100 | 37100 | 37200 | 37100 | 2598 |
| 547 | 20231124 | 092700 | 904620850 | 37150 | 37150 | 37200 | 37150 | 829 |
| 548 | 20231124 | 092600 | 873823400 | 37150 | 37150 | 37200 | 37100 | 1869 |
| 549 | 20231124 | 092500 | 804413700 | 37150 | 37150 | 37200 | 37150 | 459 |
| 550 | 20231124 | 092400 | 787361750 | 37200 | 37150 | 37200 | 37150 | 1357 |
| 551 | 20231124 | 092300 | 736941400 | 37150 | 37250 | 37250 | 37150 | 2307 |
| 552 | 20231124 | 092200 | 651119050 | 37250 | 37250 | 37250 | 37200 | 305 |
| 553 | 20231124 | 092100 | 639758400 | 37200 | 37250 | 37300 | 37200 | 426 |
| 554 | 20231124 | 092000 | 623893600 | 37250 | 37250 | 37250 | 37200 | 1169 |
| 555 | 20231124 | 091900 | 580350900 | 37250 | 37250 | 37250 | 37200 | 83 |
| 556 | 20231124 | 091800 | 577261050 | 37250 | 37200 | 37250 | 37200 | 105 |
| 557 | 20231124 | 091700 | 573351700 | 37200 | 37250 | 37250 | 37200 | 126 |
| 558 | 20231124 | 091600 | 568663250 | 37250 | 37250 | 37250 | 37200 | 389 |
| 559 | 20231124 | 091500 | 554181050 | 37250 | 37300 | 37300 | 37200 | 1655 |
| 560 | 20231124 | 091400 | 492520850 | 37250 | 37250 | 37300 | 37250 | 587 |
| 561 | 20231124 | 091300 | 470653000 | 37300 | 37250 | 37300 | 37250 | 52 |
| 562 | 20231124 | 091200 | 468713500 | 37300 | 37150 | 37300 | 37100 | 2268 |
| 563 | 20231124 | 091100 | 384417050 | 37200 | 37250 | 37250 | 37200 | 466 |
| 564 | 20231124 | 091000 | 367079900 | 37250 | 37200 | 37250 | 37200 | 739 |
| 565 | 20231124 | 090900 | 339582000 | 37250 | 37200 | 37250 | 37200 | 265 |
| 566 | 20231124 | 090800 | 329716200 | 37200 | 37250 | 37250 | 37200 | 632 |
| 567 | 20231124 | 090700 | 306174700 | 37250 | 37350 | 37350 | 37250 | 290 |
| 568 | 20231124 | 090600 | 295359500 | 37300 | 37300 | 37300 | 37250 | 817 |
| 569 | 20231124 | 090500 | 264887700 | 37300 | 37250 | 37300 | 37200 | 1454 |
| 570 | 20231124 | 090400 | 210777800 | 37250 | 37200 | 37250 | 37200 | 592 |
| 571 | 20231124 | 090300 | 188737300 | 37200 | 37200 | 37250 | 37200 | 147 |
| 572 | 20231124 | 090200 | 183267050 | 37200 | 37250 | 37300 | 37200 | 438 |
| 573 | 20231124 | 090100 | 166952550 | 37300 | 37250 | 37350 | 37100 | 2237 |
| 574 | 20231124 | 090000 | 83749650 | 37250 | 37400 | 37450 | 37200 | 2211 |