32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 7182 |
| 3 | 20231124 | 185100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20231124 | 185000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20231124 | 184900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20231124 | 184800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20231124 | 184700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20231124 | 184600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20231124 | 184500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20231124 | 184400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20231124 | 184300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20231124 | 184200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20231124 | 184100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20231124 | 184000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20231124 | 183900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20231124 | 183800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20231124 | 183700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20231124 | 183600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20231124 | 183500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20231124 | 183400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20231124 | 183300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20231124 | 183200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20231124 | 183100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20231124 | 183000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20231124 | 182900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20231124 | 182800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20231124 | 182700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20231124 | 182600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20231124 | 182500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20231124 | 182400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20231124 | 182300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20231124 | 182200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 7182 |
| 33 | 20231124 | 182100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20231124 | 182000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20231124 | 181900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20231124 | 181800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20231124 | 181700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20231124 | 181600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20231124 | 181500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20231124 | 181400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20231124 | 181300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20231124 | 181200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20231124 | 181100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20231124 | 181000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20231124 | 180900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20231124 | 180800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20231124 | 180700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20231124 | 180600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20231124 | 180500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20231124 | 180400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20231124 | 180300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20231124 | 180200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20231124 | 180100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20231124 | 180000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20231124 | 175900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20231124 | 175800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20231124 | 175700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20231124 | 175600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20231124 | 175500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20231124 | 175400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20231124 | 175300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20231124 | 175200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 7182 |
| 63 | 20231124 | 175100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20231124 | 175000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20231124 | 174900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20231124 | 174800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20231124 | 174700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20231124 | 174600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20231124 | 174500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20231124 | 174400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20231124 | 174300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20231124 | 174200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20231124 | 174100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20231124 | 174000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20231124 | 173900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20231124 | 173800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20231124 | 173700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20231124 | 173600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20231124 | 173500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20231124 | 173400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20231124 | 173300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20231124 | 173200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20231124 | 173100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20231124 | 173000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20231124 | 172900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20231124 | 172800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20231124 | 172700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20231124 | 172600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20231124 | 172500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20231124 | 172400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20231124 | 172300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20231124 | 172200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 7182 |
| 93 | 20231124 | 172100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20231124 | 172000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20231124 | 171900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20231124 | 171800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20231124 | 171700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20231124 | 171600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20231124 | 171500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20231124 | 171400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20231124 | 171300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20231124 | 171200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20231124 | 171100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20231124 | 171000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20231124 | 170900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20231124 | 170800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20231124 | 170700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20231124 | 170600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20231124 | 170500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20231124 | 170400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20231124 | 170300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20231124 | 170200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20231124 | 170100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20231124 | 170000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20231124 | 165900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20231124 | 165800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20231124 | 165700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20231124 | 165600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20231124 | 165500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20231124 | 165400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20231124 | 165300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20231124 | 165200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 7182 |
| 123 | 20231124 | 165100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20231124 | 165000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20231124 | 164900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20231124 | 164800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20231124 | 164700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20231124 | 164600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20231124 | 164500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20231124 | 164400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20231124 | 164300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20231124 | 164200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20231124 | 164100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20231124 | 164000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20231124 | 163900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20231124 | 163800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20231124 | 163700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20231124 | 163600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20231124 | 163500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20231124 | 163400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20231124 | 163300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20231124 | 163200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20231124 | 163100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20231124 | 163000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20231124 | 162900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20231124 | 162800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20231124 | 162700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20231124 | 162600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20231124 | 162500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20231124 | 162400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20231124 | 162300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20231124 | 162200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 7182 |
| 153 | 20231124 | 162100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20231124 | 162000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20231124 | 161900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20231124 | 161800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20231124 | 161700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20231124 | 161600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20231124 | 161500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20231124 | 161400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20231124 | 161300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20231124 | 161200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20231124 | 161100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20231124 | 161000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20231124 | 160900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20231124 | 160800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20231124 | 160700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20231124 | 160600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20231124 | 160500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20231124 | 160400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20231124 | 160300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20231124 | 160200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20231124 | 160100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20231124 | 160000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20231124 | 155900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20231124 | 155800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20231124 | 155700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20231124 | 155600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20231124 | 155500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20231124 | 155400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20231124 | 155300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20231124 | 155200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 7182 |
| 183 | 20231124 | 155100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20231124 | 155000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 185 | 20231124 | 154900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 186 | 20231124 | 154800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 187 | 20231124 | 154700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 188 | 20231124 | 154600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 189 | 20231124 | 154500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 190 | 20231124 | 154400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 191 | 20231124 | 154300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 192 | 20231124 | 154200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 193 | 20231124 | 154100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 194 | 20231124 | 154000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 195 | 20231124 | 153900 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 196 | 20231124 | 153800 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 197 | 20231124 | 153700 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 198 | 20231124 | 153600 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 199 | 20231124 | 153500 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 200 | 20231124 | 153400 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 201 | 20231124 | 153300 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 202 | 20231124 | 153200 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 203 | 20231124 | 153100 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 204 | 20231124 | 153000 | 13118047450 | 36500 | 36500 | 36500 | 36500 | 7182 |
| 205 | 20231124 | 152900 | 12855904450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 206 | 20231124 | 152800 | 12855904450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 207 | 20231124 | 152700 | 12855904450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 208 | 20231124 | 152600 | 12855904450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 209 | 20231124 | 152500 | 12855904450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 210 | 20231124 | 152400 | 12855904450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 211 | 20231124 | 152300 | 12855904450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 212 | 20231124 | 152200 | 12855904450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 213 | 20231124 | 152100 | 12855904450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 214 | 20231124 | 152000 | 12855904450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 215 | 20231124 | 151900 | 12855904450 | 36500 | 36450 | 36550 | 36450 | 687 |
| 216 | 20231124 | 151800 | 12830827600 | 36500 | 36500 | 36500 | 36450 | 532 |
| 217 | 20231124 | 151700 | 12811425650 | 36450 | 36500 | 36550 | 36450 | 676 |
| 218 | 20231124 | 151600 | 12786742150 | 36550 | 36500 | 36550 | 36450 | 208 |
| 219 | 20231124 | 151500 | 12779146800 | 36500 | 36450 | 36550 | 36450 | 491 |
| 220 | 20231124 | 151400 | 12761216350 | 36500 | 36500 | 36550 | 36450 | 1185 |
| 221 | 20231124 | 151300 | 12717974400 | 36550 | 36450 | 36550 | 36450 | 705 |
| 222 | 20231124 | 151200 | 12692224650 | 36450 | 36450 | 36550 | 36450 | 1296 |
| 223 | 20231124 | 151100 | 12644923000 | 36450 | 36550 | 36550 | 36450 | 465 |
| 224 | 20231124 | 151000 | 12627959050 | 36500 | 36550 | 36600 | 36450 | 967 |
| 225 | 20231124 | 150900 | 12592640950 | 36550 | 36600 | 36650 | 36500 | 5566 |
| 226 | 20231124 | 150800 | 12389237200 | 36600 | 36650 | 36650 | 36600 | 1079 |
| 227 | 20231124 | 150700 | 12349701250 | 36600 | 36600 | 36650 | 36600 | 458 |
| 228 | 20231124 | 150600 | 12332927300 | 36650 | 36650 | 36700 | 36600 | 608 |
| 229 | 20231124 | 150500 | 12310652850 | 36650 | 36700 | 36700 | 36600 | 739 |
| 230 | 20231124 | 150400 | 12283566350 | 36600 | 36550 | 36650 | 36550 | 703 |
| 231 | 20231124 | 150300 | 12257820650 | 36550 | 36650 | 36650 | 36550 | 588 |
| 232 | 20231124 | 150200 | 12236288350 | 36600 | 36550 | 36650 | 36550 | 732 |
| 233 | 20231124 | 150100 | 12209485050 | 36550 | 36550 | 36650 | 36550 | 609 |
| 234 | 20231124 | 150000 | 12187206050 | 36550 | 36600 | 36600 | 36550 | 660 |
| 235 | 20231124 | 145900 | 12163058950 | 36550 | 36650 | 36650 | 36550 | 509 |
| 236 | 20231124 | 145800 | 12144418650 | 36650 | 36650 | 36650 | 36550 | 545 |
| 237 | 20231124 | 145700 | 12124466750 | 36650 | 36600 | 36650 | 36600 | 504 |
| 238 | 20231124 | 145600 | 12106005200 | 36600 | 36600 | 36650 | 36550 | 493 |
| 239 | 20231124 | 145500 | 12087949450 | 36600 | 36600 | 36650 | 36550 | 749 |
| 240 | 20231124 | 145400 | 12060521450 | 36600 | 36650 | 36650 | 36550 | 877 |
| 241 | 20231124 | 145300 | 12028409200 | 36600 | 36650 | 36650 | 36600 | 513 |
| 242 | 20231124 | 145200 | 12009620900 | 36600 | 36550 | 36650 | 36550 | 576 |
| 243 | 20231124 | 145100 | 11988534550 | 36550 | 36650 | 36650 | 36550 | 1160 |
| 244 | 20231124 | 145000 | 11946067150 | 36600 | 36600 | 36650 | 36550 | 497 |
| 245 | 20231124 | 144900 | 11927884750 | 36600 | 36600 | 36650 | 36550 | 800 |
| 246 | 20231124 | 144800 | 11898595100 | 36600 | 36550 | 36650 | 36550 | 870 |
| 247 | 20231124 | 144700 | 11866755200 | 36550 | 36600 | 36600 | 36500 | 605 |
| 248 | 20231124 | 144600 | 11844622500 | 36550 | 36600 | 36600 | 36500 | 324 |
| 249 | 20231124 | 144500 | 11832779600 | 36600 | 36600 | 36600 | 36500 | 618 |
| 250 | 20231124 | 144400 | 11810185950 | 36550 | 36600 | 36600 | 36550 | 1098 |
| 251 | 20231124 | 144300 | 11770033350 | 36550 | 36600 | 36650 | 36550 | 740 |
| 252 | 20231124 | 144200 | 11742944100 | 36600 | 36650 | 36700 | 36550 | 678 |
| 253 | 20231124 | 144100 | 11718115050 | 36600 | 36700 | 36700 | 36600 | 574 |
| 254 | 20231124 | 144000 | 11697083950 | 36700 | 36600 | 36700 | 36600 | 489 |
| 255 | 20231124 | 143900 | 11679167100 | 36650 | 36600 | 36650 | 36600 | 331 |
| 256 | 20231124 | 143800 | 11667040500 | 36650 | 36600 | 36650 | 36550 | 429 |
| 257 | 20231124 | 143700 | 11651326800 | 36650 | 36650 | 36650 | 36550 | 726 |
| 258 | 20231124 | 143600 | 11624749250 | 36650 | 36700 | 36700 | 36600 | 2552 |
| 259 | 20231124 | 143500 | 11531206250 | 36650 | 36750 | 36750 | 36650 | 861 |
| 260 | 20231124 | 143400 | 11499596550 | 36700 | 36650 | 36750 | 36650 | 758 |
| 261 | 20231124 | 143300 | 11471764700 | 36650 | 36700 | 36750 | 36650 | 2792 |
| 262 | 20231124 | 143200 | 11369321650 | 36650 | 36650 | 36700 | 36650 | 808 |
| 263 | 20231124 | 143100 | 11339679150 | 36650 | 36600 | 36700 | 36600 | 693 |
| 264 | 20231124 | 143000 | 11314266700 | 36600 | 36650 | 36650 | 36550 | 459 |
| 265 | 20231124 | 142900 | 11297455850 | 36650 | 36600 | 36650 | 36550 | 419 |
| 266 | 20231124 | 142800 | 11282112900 | 36550 | 36700 | 36700 | 36550 | 1676 |
| 267 | 20231124 | 142700 | 11220719750 | 36650 | 36650 | 36700 | 36600 | 732 |
| 268 | 20231124 | 142600 | 11193879150 | 36600 | 36600 | 36650 | 36600 | 594 |
| 269 | 20231124 | 142500 | 11172118400 | 36600 | 36600 | 36650 | 36600 | 618 |
| 270 | 20231124 | 142400 | 11149479650 | 36600 | 36650 | 36650 | 36550 | 884 |
| 271 | 20231124 | 142300 | 11117091250 | 36600 | 36650 | 36650 | 36600 | 432 |
| 272 | 20231124 | 142200 | 11101269300 | 36600 | 36600 | 36650 | 36550 | 486 |
| 273 | 20231124 | 142100 | 11083478150 | 36600 | 36600 | 36650 | 36600 | 699 |
| 274 | 20231124 | 142000 | 11057871450 | 36600 | 36550 | 36650 | 36550 | 847 |
| 275 | 20231124 | 141900 | 11026869950 | 36550 | 36600 | 36650 | 36550 | 770 |
| 276 | 20231124 | 141800 | 10998677650 | 36600 | 36700 | 36700 | 36600 | 1988 |
| 277 | 20231124 | 141700 | 10925809250 | 36650 | 36700 | 36700 | 36650 | 309 |
| 278 | 20231124 | 141600 | 10914472750 | 36650 | 36650 | 36700 | 36600 | 1228 |
| 279 | 20231124 | 141500 | 10869457150 | 36700 | 36650 | 36700 | 36600 | 4107 |
| 280 | 20231124 | 141400 | 10718806450 | 36650 | 36550 | 36650 | 36550 | 1555 |
| 281 | 20231124 | 141300 | 10661872300 | 36550 | 36500 | 36600 | 36500 | 1339 |
| 282 | 20231124 | 141200 | 10612877650 | 36500 | 36550 | 36600 | 36500 | 710 |
| 283 | 20231124 | 141100 | 10586926500 | 36550 | 36550 | 36550 | 36450 | 1004 |
| 284 | 20231124 | 141000 | 10550269700 | 36500 | 36550 | 36550 | 36450 | 720 |
| 285 | 20231124 | 140900 | 10523979650 | 36550 | 36500 | 36550 | 36450 | 1792 |
| 286 | 20231124 | 140800 | 10458556300 | 36450 | 36400 | 36500 | 36350 | 1391 |
| 287 | 20231124 | 140700 | 10407861800 | 36400 | 36400 | 36450 | 36350 | 993 |
| 288 | 20231124 | 140600 | 10371699700 | 36400 | 36450 | 36450 | 36400 | 665 |
| 289 | 20231124 | 140500 | 10347465400 | 36450 | 36400 | 36450 | 36350 | 2047 |
| 290 | 20231124 | 140400 | 10272952350 | 36350 | 36300 | 36400 | 36300 | 743 |
| 291 | 20231124 | 140300 | 10245916200 | 36300 | 36350 | 36400 | 36300 | 609 |
| 292 | 20231124 | 140200 | 10223773850 | 36300 | 36350 | 36400 | 36300 | 258 |
| 293 | 20231124 | 140100 | 10214396700 | 36300 | 36300 | 36350 | 36300 | 365 |
| 294 | 20231124 | 140000 | 10201133250 | 36300 | 36350 | 36350 | 36250 | 770 |
| 295 | 20231124 | 135900 | 10173164700 | 36300 | 36350 | 36350 | 36300 | 320 |
| 296 | 20231124 | 135800 | 10161541750 | 36350 | 36350 | 36350 | 36300 | 226 |
| 297 | 20231124 | 135700 | 10153331600 | 36300 | 36350 | 36350 | 36300 | 402 |
| 298 | 20231124 | 135600 | 10138727750 | 36300 | 36300 | 36350 | 36250 | 240 |
| 299 | 20231124 | 135500 | 10130012000 | 36300 | 36300 | 36350 | 36250 | 515 |
| 300 | 20231124 | 135400 | 10111314300 | 36300 | 36300 | 36350 | 36300 | 355 |
| 301 | 20231124 | 135300 | 10098416350 | 36300 | 36350 | 36350 | 36300 | 179 |
| 302 | 20231124 | 135200 | 10091913900 | 36300 | 36300 | 36350 | 36250 | 430 |
| 303 | 20231124 | 135100 | 10076301700 | 36300 | 36300 | 36350 | 36250 | 210 |
| 304 | 20231124 | 135000 | 10068674300 | 36250 | 36300 | 36350 | 36250 | 1225 |
| 305 | 20231124 | 134900 | 10024200550 | 36300 | 36350 | 36400 | 36300 | 588 |
| 306 | 20231124 | 134800 | 10002828700 | 36350 | 36400 | 36400 | 36300 | 370 |
| 307 | 20231124 | 134700 | 9989370850 | 36350 | 36350 | 36400 | 36300 | 374 |
| 308 | 20231124 | 134600 | 9975783750 | 36350 | 36300 | 36350 | 36300 | 361 |
| 309 | 20231124 | 134500 | 9962670000 | 36300 | 36300 | 36350 | 36300 | 290 |
| 310 | 20231124 | 134400 | 9952132700 | 36350 | 36350 | 36400 | 36300 | 431 |
| 311 | 20231124 | 134300 | 9936464850 | 36400 | 36350 | 36400 | 36350 | 545 |
| 312 | 20231124 | 134200 | 9916641200 | 36350 | 36350 | 36450 | 36350 | 748 |
| 313 | 20231124 | 134100 | 9889437400 | 36400 | 36450 | 36450 | 36350 | 938 |
| 314 | 20231124 | 134000 | 9855288500 | 36400 | 36400 | 36450 | 36400 | 171 |
| 315 | 20231124 | 133900 | 9849059150 | 36400 | 36400 | 36450 | 36400 | 674 |
| 316 | 20231124 | 133800 | 9824513950 | 36400 | 36400 | 36450 | 36400 | 180 |
| 317 | 20231124 | 133700 | 9817955600 | 36400 | 36400 | 36450 | 36400 | 348 |
| 318 | 20231124 | 133600 | 9805275050 | 36400 | 36350 | 36450 | 36350 | 979 |
| 319 | 20231124 | 133500 | 9769618050 | 36350 | 36400 | 36450 | 36350 | 369 |
| 320 | 20231124 | 133400 | 9756186200 | 36400 | 36400 | 36400 | 36350 | 290 |
| 321 | 20231124 | 133300 | 9745634350 | 36400 | 36450 | 36500 | 36400 | 2808 |
| 322 | 20231124 | 133200 | 9643282350 | 36400 | 36400 | 36450 | 36350 | 469 |
| 323 | 20231124 | 133100 | 9626210950 | 36400 | 36350 | 36450 | 36350 | 819 |
| 324 | 20231124 | 133000 | 9596390050 | 36350 | 36350 | 36450 | 36300 | 1591 |
| 325 | 20231124 | 132900 | 9538509700 | 36400 | 36350 | 36400 | 36300 | 1224 |
| 326 | 20231124 | 132800 | 9494011500 | 36350 | 36300 | 36350 | 36300 | 365 |
| 327 | 20231124 | 132700 | 9480758250 | 36300 | 36250 | 36300 | 36200 | 722 |
| 328 | 20231124 | 132600 | 9454556650 | 36250 | 36300 | 36300 | 36200 | 426 |
| 329 | 20231124 | 132500 | 9439104450 | 36250 | 36200 | 36300 | 36200 | 1201 |
| 330 | 20231124 | 132400 | 9395568350 | 36200 | 36200 | 36250 | 36200 | 280 |
| 331 | 20231124 | 132300 | 9385422750 | 36200 | 36200 | 36250 | 36200 | 404 |
| 332 | 20231124 | 132200 | 9370787950 | 36200 | 36200 | 36250 | 36200 | 270 |
| 333 | 20231124 | 132100 | 9361008300 | 36200 | 36200 | 36250 | 36200 | 293 |
| 334 | 20231124 | 132000 | 9350389550 | 36200 | 36250 | 36300 | 36200 | 409 |
| 335 | 20231124 | 131900 | 9335566650 | 36250 | 36200 | 36300 | 36200 | 150 |
| 336 | 20231124 | 131800 | 9330129450 | 36200 | 36300 | 36300 | 36200 | 469 |
| 337 | 20231124 | 131700 | 9313120800 | 36250 | 36200 | 36250 | 36200 | 178 |
| 338 | 20231124 | 131600 | 9306673150 | 36200 | 36200 | 36250 | 36200 | 159 |
| 339 | 20231124 | 131500 | 9300911850 | 36200 | 36200 | 36250 | 36200 | 388 |
| 340 | 20231124 | 131400 | 9286864400 | 36200 | 36200 | 36200 | 36200 | 164 |
| 341 | 20231124 | 131300 | 9280927600 | 36200 | 36250 | 36300 | 36200 | 411 |
| 342 | 20231124 | 131200 | 9266033900 | 36250 | 36200 | 36300 | 36200 | 102 |
| 343 | 20231124 | 131100 | 9262336150 | 36200 | 36250 | 36300 | 36200 | 219 |
| 344 | 20231124 | 131000 | 9254398300 | 36250 | 36250 | 36300 | 36250 | 228 |
| 345 | 20231124 | 130900 | 9246132450 | 36250 | 36200 | 36300 | 36200 | 184 |
| 346 | 20231124 | 130800 | 9239462000 | 36200 | 36200 | 36250 | 36200 | 178 |
| 347 | 20231124 | 130700 | 9233013150 | 36200 | 36250 | 36250 | 36200 | 424 |
| 348 | 20231124 | 130600 | 9217653800 | 36250 | 36250 | 36300 | 36250 | 87 |
| 349 | 20231124 | 130500 | 9214498850 | 36250 | 36250 | 36300 | 36250 | 189 |
| 350 | 20231124 | 130400 | 9207646350 | 36250 | 36200 | 36300 | 36200 | 98 |
| 351 | 20231124 | 130300 | 9204093600 | 36200 | 36200 | 36250 | 36200 | 925 |
| 352 | 20231124 | 130200 | 9170568850 | 36200 | 36200 | 36250 | 36200 | 48 |
| 353 | 20231124 | 130100 | 9168831100 | 36200 | 36250 | 36250 | 36200 | 133 |
| 354 | 20231124 | 130000 | 9164012550 | 36200 | 36200 | 36250 | 36200 | 324 |
| 355 | 20231124 | 125900 | 9152282800 | 36200 | 36200 | 36250 | 36200 | 145 |
| 356 | 20231124 | 125800 | 9147032850 | 36200 | 36200 | 36250 | 36200 | 126 |
| 357 | 20231124 | 125700 | 9142471500 | 36200 | 36200 | 36250 | 36200 | 63 |
| 358 | 20231124 | 125600 | 9140190250 | 36200 | 36200 | 36250 | 36200 | 433 |
| 359 | 20231124 | 125500 | 9124515600 | 36200 | 36200 | 36250 | 36200 | 840 |
| 360 | 20231124 | 125400 | 9094102500 | 36200 | 36200 | 36250 | 36200 | 95 |
| 361 | 20231124 | 125300 | 9090662950 | 36200 | 36200 | 36200 | 36200 | 649 |
| 362 | 20231124 | 125200 | 9067169150 | 36200 | 36200 | 36250 | 36200 | 117 |
| 363 | 20231124 | 125100 | 9062932050 | 36200 | 36250 | 36300 | 36200 | 2392 |
| 364 | 20231124 | 125000 | 8976211900 | 36250 | 36250 | 36300 | 36250 | 721 |
| 365 | 20231124 | 124900 | 8950054350 | 36250 | 36250 | 36250 | 36250 | 134 |
| 366 | 20231124 | 124800 | 8945196850 | 36250 | 36250 | 36300 | 36250 | 152 |
| 367 | 20231124 | 124700 | 8939685650 | 36250 | 36250 | 36300 | 36250 | 144 |
| 368 | 20231124 | 124600 | 8934464950 | 36250 | 36250 | 36300 | 36250 | 194 |
| 369 | 20231124 | 124500 | 8927429650 | 36250 | 36250 | 36300 | 36250 | 100 |
| 370 | 20231124 | 124400 | 8923804100 | 36250 | 36250 | 36300 | 36250 | 168 |
| 371 | 20231124 | 124300 | 8917712600 | 36250 | 36250 | 36300 | 36250 | 256 |
| 372 | 20231124 | 124200 | 8908424600 | 36250 | 36250 | 36300 | 36250 | 160 |
| 373 | 20231124 | 124100 | 8902622150 | 36250 | 36300 | 36300 | 36250 | 392 |
| 374 | 20231124 | 124000 | 8888399750 | 36250 | 36300 | 36350 | 36250 | 256 |
| 375 | 20231124 | 123900 | 8879105850 | 36300 | 36300 | 36350 | 36250 | 413 |
| 376 | 20231124 | 123800 | 8864108800 | 36300 | 36300 | 36300 | 36300 | 135 |
| 377 | 20231124 | 123700 | 8859208300 | 36300 | 36300 | 36350 | 36300 | 85 |
| 378 | 20231124 | 123600 | 8856122750 | 36300 | 36300 | 36350 | 36300 | 161 |
| 379 | 20231124 | 123500 | 8850277950 | 36350 | 36300 | 36350 | 36300 | 70 |
| 380 | 20231124 | 123400 | 8847736900 | 36300 | 36300 | 36300 | 36300 | 145 |
| 381 | 20231124 | 123300 | 8842473400 | 36300 | 36350 | 36350 | 36300 | 126 |
| 382 | 20231124 | 123200 | 8837898650 | 36300 | 36350 | 36350 | 36300 | 173 |
| 383 | 20231124 | 123100 | 8831618500 | 36300 | 36300 | 36350 | 36300 | 172 |
| 384 | 20231124 | 123000 | 8825374450 | 36300 | 36250 | 36350 | 36250 | 122 |
| 385 | 20231124 | 122900 | 8820948450 | 36250 | 36300 | 36300 | 36250 | 580 |
| 386 | 20231124 | 122800 | 8799896300 | 36300 | 36250 | 36350 | 36250 | 350 |
| 387 | 20231124 | 122700 | 8787195300 | 36250 | 36250 | 36300 | 36250 | 125 |
| 388 | 20231124 | 122600 | 8782660750 | 36250 | 36250 | 36300 | 36250 | 228 |
| 389 | 20231124 | 122500 | 8774390800 | 36250 | 36250 | 36300 | 36250 | 278 |
| 390 | 20231124 | 122400 | 8764306400 | 36250 | 36250 | 36300 | 36250 | 267 |
| 391 | 20231124 | 122300 | 8754619100 | 36250 | 36300 | 36300 | 36250 | 643 |
| 392 | 20231124 | 122200 | 8731280550 | 36300 | 36250 | 36300 | 36250 | 258 |
| 393 | 20231124 | 122100 | 8721920250 | 36250 | 36250 | 36300 | 36250 | 192 |
| 394 | 20231124 | 122000 | 8714959550 | 36250 | 36250 | 36300 | 36250 | 180 |
| 395 | 20231124 | 121900 | 8708431200 | 36250 | 36250 | 36350 | 36250 | 300 |
| 396 | 20231124 | 121800 | 8697544550 | 36250 | 36300 | 36300 | 36250 | 195 |
| 397 | 20231124 | 121700 | 8690471750 | 36300 | 36300 | 36350 | 36300 | 139 |
| 398 | 20231124 | 121600 | 8685425550 | 36300 | 36300 | 36350 | 36300 | 104 |
| 399 | 20231124 | 121500 | 8681650300 | 36300 | 36350 | 36350 | 36300 | 343 |
| 400 | 20231124 | 121400 | 8669192900 | 36300 | 36300 | 36350 | 36300 | 224 |
| 401 | 20231124 | 121300 | 8661056700 | 36300 | 36250 | 36300 | 36250 | 156 |
| 402 | 20231124 | 121200 | 8655395900 | 36250 | 36250 | 36300 | 36250 | 220 |
| 403 | 20231124 | 121100 | 8647418700 | 36250 | 36250 | 36300 | 36250 | 228 |
| 404 | 20231124 | 121000 | 8639148450 | 36250 | 36250 | 36300 | 36250 | 254 |
| 405 | 20231124 | 120900 | 8629938100 | 36250 | 36250 | 36300 | 36250 | 350 |
| 406 | 20231124 | 120800 | 8617249800 | 36250 | 36250 | 36300 | 36250 | 103 |
| 407 | 20231124 | 120700 | 8613515500 | 36250 | 36250 | 36300 | 36250 | 95 |
| 408 | 20231124 | 120600 | 8610071550 | 36250 | 36250 | 36300 | 36250 | 166 |
| 409 | 20231124 | 120500 | 8604052700 | 36250 | 36300 | 36300 | 36250 | 383 |
| 410 | 20231124 | 120400 | 8590153350 | 36300 | 36250 | 36300 | 36250 | 166 |
| 411 | 20231124 | 120300 | 8584129850 | 36250 | 36250 | 36300 | 36250 | 484 |
| 412 | 20231124 | 120200 | 8566567000 | 36250 | 36250 | 36300 | 36250 | 158 |
| 413 | 20231124 | 120100 | 8560839250 | 36250 | 36250 | 36300 | 36250 | 83 |
| 414 | 20231124 | 120000 | 8557830400 | 36250 | 36250 | 36300 | 36250 | 208 |
| 415 | 20231124 | 115900 | 8550286850 | 36250 | 36250 | 36300 | 36250 | 116 |
| 416 | 20231124 | 115800 | 8546081600 | 36250 | 36250 | 36250 | 36250 | 93 |
| 417 | 20231124 | 115700 | 8542710350 | 36250 | 36250 | 36300 | 36250 | 165 |
| 418 | 20231124 | 115600 | 8536728100 | 36250 | 36300 | 36350 | 36250 | 151 |
| 419 | 20231124 | 115500 | 8531249900 | 36300 | 36300 | 36350 | 36250 | 155 |
| 420 | 20231124 | 115400 | 8525627500 | 36300 | 36250 | 36350 | 36250 | 213 |
| 421 | 20231124 | 115300 | 8517899000 | 36250 | 36300 | 36300 | 36250 | 152 |
| 422 | 20231124 | 115200 | 8512387500 | 36250 | 36300 | 36350 | 36250 | 450 |
| 423 | 20231124 | 115100 | 8496052650 | 36300 | 36250 | 36350 | 36250 | 136 |
| 424 | 20231124 | 115000 | 8491113250 | 36250 | 36250 | 36350 | 36250 | 403 |
| 425 | 20231124 | 114900 | 8476492200 | 36300 | 36250 | 36350 | 36250 | 853 |
| 426 | 20231124 | 114800 | 8445529750 | 36300 | 36200 | 36300 | 36200 | 494 |
| 427 | 20231124 | 114700 | 8427624500 | 36200 | 36200 | 36250 | 36200 | 205 |
| 428 | 20231124 | 114600 | 8420201950 | 36200 | 36100 | 36200 | 36100 | 2004 |
| 429 | 20231124 | 114500 | 8347758700 | 36100 | 36100 | 36150 | 36100 | 181 |
| 430 | 20231124 | 114400 | 8341221200 | 36100 | 36100 | 36150 | 36100 | 141 |
| 431 | 20231124 | 114300 | 8336129500 | 36100 | 36100 | 36150 | 36100 | 448 |
| 432 | 20231124 | 114200 | 8319947800 | 36100 | 36100 | 36150 | 36100 | 152 |
| 433 | 20231124 | 114100 | 8314457050 | 36100 | 36150 | 36150 | 36100 | 125 |
| 434 | 20231124 | 114000 | 8309942750 | 36100 | 36100 | 36150 | 36100 | 353 |
| 435 | 20231124 | 113900 | 8297189750 | 36100 | 36100 | 36150 | 36100 | 276 |
| 436 | 20231124 | 113800 | 8287225600 | 36100 | 36100 | 36150 | 36100 | 175 |
| 437 | 20231124 | 113700 | 8280904800 | 36100 | 36100 | 36150 | 36100 | 188 |
| 438 | 20231124 | 113600 | 8274115850 | 36100 | 36100 | 36100 | 36050 | 1260 |
| 439 | 20231124 | 113500 | 8228630800 | 36050 | 36050 | 36100 | 36050 | 180 |
| 440 | 20231124 | 113400 | 8222141100 | 36050 | 36100 | 36100 | 36050 | 379 |
| 441 | 20231124 | 113300 | 8208466900 | 36050 | 36050 | 36100 | 36050 | 235 |
| 442 | 20231124 | 113200 | 8199989750 | 36050 | 36050 | 36100 | 36050 | 322 |
| 443 | 20231124 | 113100 | 8188370950 | 36050 | 36050 | 36100 | 36050 | 498 |
| 444 | 20231124 | 113000 | 8170406250 | 36050 | 36050 | 36100 | 36050 | 393 |
| 445 | 20231124 | 112900 | 8156232000 | 36100 | 36050 | 36100 | 36050 | 81 |
| 446 | 20231124 | 112800 | 8153311700 | 36050 | 36050 | 36100 | 36050 | 335 |
| 447 | 20231124 | 112700 | 8141227650 | 36050 | 36050 | 36100 | 36050 | 205 |
| 448 | 20231124 | 112600 | 8133830800 | 36050 | 36050 | 36100 | 36050 | 276 |
| 449 | 20231124 | 112500 | 8123872600 | 36050 | 36050 | 36100 | 36050 | 337 |
| 450 | 20231124 | 112400 | 8111718350 | 36050 | 36100 | 36100 | 36050 | 200 |
| 451 | 20231124 | 112300 | 8104505400 | 36050 | 36100 | 36150 | 36050 | 184 |
| 452 | 20231124 | 112200 | 8097864250 | 36100 | 36050 | 36100 | 36050 | 1518 |
| 453 | 20231124 | 112100 | 8043065500 | 36100 | 36100 | 36150 | 36050 | 2117 |
| 454 | 20231124 | 112000 | 7966638200 | 36100 | 36100 | 36150 | 36100 | 266 |
| 455 | 20231124 | 111900 | 7957031950 | 36150 | 36100 | 36150 | 36100 | 250 |
| 456 | 20231124 | 111800 | 7948006900 | 36100 | 36100 | 36150 | 36100 | 363 |
| 457 | 20231124 | 111700 | 7934901300 | 36100 | 36100 | 36150 | 36100 | 340 |
| 458 | 20231124 | 111600 | 7922623550 | 36100 | 36100 | 36150 | 36100 | 477 |
| 459 | 20231124 | 111500 | 7905396600 | 36100 | 36100 | 36150 | 36100 | 923 |
| 460 | 20231124 | 111400 | 7872075800 | 36100 | 36100 | 36100 | 36100 | 194 |
| 461 | 20231124 | 111300 | 7865072400 | 36100 | 36100 | 36100 | 36100 | 1410 |
| 462 | 20231124 | 111200 | 7814171400 | 36150 | 36100 | 36150 | 36100 | 618 |
| 463 | 20231124 | 111100 | 7791860650 | 36100 | 36100 | 36150 | 36100 | 443 |
| 464 | 20231124 | 111000 | 7775865750 | 36100 | 36100 | 36100 | 36050 | 82 |
| 465 | 20231124 | 110900 | 7772905750 | 36100 | 36100 | 36100 | 36050 | 3256 |
| 466 | 20231124 | 110800 | 7655504750 | 36150 | 36150 | 36150 | 36100 | 769 |
| 467 | 20231124 | 110700 | 7627743150 | 36100 | 36150 | 36150 | 36100 | 1487 |
| 468 | 20231124 | 110600 | 7574002150 | 36150 | 36200 | 36200 | 36150 | 99 |
| 469 | 20231124 | 110500 | 7570420600 | 36150 | 36250 | 36300 | 36150 | 2107 |
| 470 | 20231124 | 110400 | 7494119000 | 36250 | 36250 | 36250 | 36200 | 252 |
| 471 | 20231124 | 110300 | 7484984700 | 36250 | 36250 | 36250 | 36200 | 1123 |
| 472 | 20231124 | 110200 | 7444277950 | 36250 | 36250 | 36300 | 36200 | 197 |
| 473 | 20231124 | 110100 | 7437136250 | 36250 | 36250 | 36250 | 36200 | 153 |
| 474 | 20231124 | 110000 | 7431590100 | 36200 | 36150 | 36250 | 36150 | 1196 |
| 475 | 20231124 | 105900 | 7388322200 | 36200 | 36100 | 36200 | 36100 | 516 |
| 476 | 20231124 | 105800 | 7369669050 | 36100 | 36100 | 36100 | 36050 | 2637 |
| 477 | 20231124 | 105700 | 7274499750 | 36100 | 36050 | 36100 | 36050 | 753 |
| 478 | 20231124 | 105600 | 7247328550 | 36050 | 36150 | 36150 | 36050 | 3344 |
| 479 | 20231124 | 105500 | 7126711950 | 36100 | 36100 | 36150 | 36050 | 1563 |
| 480 | 20231124 | 105400 | 7070356300 | 36100 | 36200 | 36200 | 36050 | 9464 |
| 481 | 20231124 | 105300 | 6728557100 | 36200 | 36250 | 36250 | 36200 | 5817 |
| 482 | 20231124 | 105200 | 6517808000 | 36250 | 36300 | 36300 | 36250 | 2068 |
| 483 | 20231124 | 105100 | 6442836300 | 36300 | 36250 | 36300 | 36250 | 1224 |
| 484 | 20231124 | 105000 | 6398438550 | 36250 | 36250 | 36250 | 36200 | 1364 |
| 485 | 20231124 | 104900 | 6349033700 | 36250 | 36250 | 36250 | 36200 | 998 |
| 486 | 20231124 | 104800 | 6312858050 | 36300 | 36250 | 36300 | 36250 | 102 |
| 487 | 20231124 | 104700 | 6309159650 | 36250 | 36200 | 36250 | 36200 | 883 |
| 488 | 20231124 | 104600 | 6277163350 | 36200 | 36250 | 36250 | 36200 | 2910 |
| 489 | 20231124 | 104500 | 6171700350 | 36250 | 36250 | 36300 | 36250 | 976 |
| 490 | 20231124 | 104400 | 6136312800 | 36300 | 36350 | 36350 | 36300 | 9255 |
| 491 | 20231124 | 104300 | 5800101750 | 36350 | 36450 | 36450 | 36350 | 2509 |
| 492 | 20231124 | 104200 | 5708776800 | 36450 | 36450 | 36500 | 36400 | 639 |
| 493 | 20231124 | 104100 | 5685485250 | 36400 | 36450 | 36500 | 36400 | 847 |
| 494 | 20231124 | 104000 | 5654616000 | 36400 | 36400 | 36400 | 36350 | 291 |
| 495 | 20231124 | 103900 | 5644025900 | 36400 | 36350 | 36400 | 36350 | 306 |
| 496 | 20231124 | 103800 | 5632898400 | 36350 | 36350 | 36350 | 36300 | 353 |
| 497 | 20231124 | 103700 | 5620067850 | 36400 | 36400 | 36400 | 36350 | 950 |
| 498 | 20231124 | 103600 | 5585504450 | 36400 | 36300 | 36400 | 36300 | 1081 |
| 499 | 20231124 | 103500 | 5546208700 | 36300 | 36350 | 36350 | 36300 | 592 |
| 500 | 20231124 | 103400 | 5524716000 | 36350 | 36350 | 36350 | 36350 | 1263 |
| 501 | 20231124 | 103300 | 5478805950 | 36350 | 36550 | 36550 | 36250 | 16430 |
| 502 | 20231124 | 103200 | 4880669500 | 36500 | 36550 | 36550 | 36500 | 550 |
| 503 | 20231124 | 103100 | 4860583650 | 36500 | 36600 | 36600 | 36500 | 4397 |
| 504 | 20231124 | 103000 | 4699881550 | 36550 | 36650 | 36650 | 36550 | 799 |
| 505 | 20231124 | 102900 | 4670641500 | 36650 | 36600 | 36650 | 36600 | 1023 |
| 506 | 20231124 | 102800 | 4633198100 | 36600 | 36500 | 36600 | 36500 | 2398 |
| 507 | 20231124 | 102700 | 4545522350 | 36550 | 36550 | 36600 | 36500 | 3189 |
| 508 | 20231124 | 102600 | 4429027000 | 36550 | 36600 | 36600 | 36500 | 8383 |
| 509 | 20231124 | 102500 | 4122367850 | 36600 | 36650 | 36700 | 36600 | 2250 |
| 510 | 20231124 | 102400 | 4039905200 | 36650 | 36700 | 36700 | 36650 | 205 |
| 511 | 20231124 | 102300 | 4032390100 | 36650 | 36700 | 36700 | 36650 | 1190 |
| 512 | 20231124 | 102200 | 3988774100 | 36700 | 36800 | 36800 | 36700 | 3314 |
| 513 | 20231124 | 102100 | 3867104150 | 36800 | 36750 | 36800 | 36700 | 1257 |
| 514 | 20231124 | 102000 | 3820904250 | 36750 | 36750 | 36800 | 36750 | 204 |
| 515 | 20231124 | 101900 | 3813398400 | 36750 | 36750 | 36800 | 36700 | 563 |
| 516 | 20231124 | 101800 | 3792705100 | 36750 | 36800 | 36800 | 36700 | 1388 |
| 517 | 20231124 | 101700 | 3741709200 | 36850 | 36900 | 36900 | 36800 | 737 |
| 518 | 20231124 | 101600 | 3714586300 | 36850 | 36800 | 36850 | 36800 | 332 |
| 519 | 20231124 | 101500 | 3702365400 | 36800 | 36800 | 36850 | 36800 | 431 |
| 520 | 20231124 | 101400 | 3686503150 | 36800 | 36850 | 36850 | 36800 | 851 |
| 521 | 20231124 | 101300 | 3655147900 | 36850 | 36900 | 36900 | 36850 | 196 |
| 522 | 20231124 | 101200 | 3647921450 | 36900 | 36800 | 36950 | 36800 | 249 |
| 523 | 20231124 | 101100 | 3638738950 | 36850 | 36850 | 36900 | 36800 | 938 |
| 524 | 20231124 | 101000 | 3604173750 | 36900 | 36950 | 37000 | 36900 | 563 |
| 525 | 20231124 | 100900 | 3583371900 | 36950 | 36900 | 37000 | 36850 | 960 |
| 526 | 20231124 | 100800 | 3547901250 | 36850 | 36950 | 36950 | 36850 | 337 |
| 527 | 20231124 | 100700 | 3535464150 | 36950 | 36850 | 36950 | 36850 | 178 |
| 528 | 20231124 | 100600 | 3528895700 | 36900 | 36900 | 36900 | 36900 | 123 |
| 529 | 20231124 | 100500 | 3524357000 | 36900 | 36950 | 36950 | 36900 | 365 |
| 530 | 20231124 | 100400 | 3510882900 | 36950 | 36950 | 36950 | 36900 | 164 |
| 531 | 20231124 | 100300 | 3504824850 | 36900 | 36950 | 36950 | 36900 | 347 |
| 532 | 20231124 | 100200 | 3492008650 | 36950 | 36850 | 36950 | 36850 | 529 |
| 533 | 20231124 | 100100 | 3472493650 | 36850 | 36850 | 36900 | 36850 | 296 |
| 534 | 20231124 | 100000 | 3461575050 | 36850 | 36900 | 36900 | 36850 | 107 |
| 535 | 20231124 | 095900 | 3457631650 | 36900 | 36900 | 36900 | 36800 | 157 |
| 536 | 20231124 | 095800 | 3451846400 | 36900 | 36900 | 36900 | 36900 | 346 |
| 537 | 20231124 | 095700 | 3439079000 | 36950 | 36850 | 36950 | 36850 | 418 |
| 538 | 20231124 | 095600 | 3423659000 | 36800 | 36900 | 36900 | 36750 | 3258 |
| 539 | 20231124 | 095500 | 3303650300 | 36950 | 36950 | 36950 | 36900 | 104 |
| 540 | 20231124 | 095400 | 3299808650 | 36950 | 37000 | 37050 | 36900 | 6254 |
| 541 | 20231124 | 095300 | 3068507700 | 37000 | 36950 | 37000 | 36950 | 97 |
| 542 | 20231124 | 095200 | 3064922950 | 36950 | 36950 | 37000 | 36900 | 1723 |
| 543 | 20231124 | 095100 | 3001256600 | 36950 | 36900 | 36950 | 36900 | 273 |
| 544 | 20231124 | 095000 | 2991174100 | 36900 | 36900 | 36900 | 36850 | 237 |
| 545 | 20231124 | 094900 | 2982429850 | 36850 | 36900 | 36900 | 36850 | 308 |
| 546 | 20231124 | 094800 | 2971078700 | 36850 | 36900 | 36900 | 36850 | 549 |
| 547 | 20231124 | 094700 | 2950821000 | 36900 | 36950 | 36950 | 36850 | 799 |
| 548 | 20231124 | 094600 | 2921342500 | 36950 | 36900 | 36950 | 36850 | 1012 |
| 549 | 20231124 | 094500 | 2883997950 | 36900 | 36900 | 36900 | 36850 | 138 |
| 550 | 20231124 | 094400 | 2878908250 | 36900 | 36850 | 36900 | 36850 | 39 |
| 551 | 20231124 | 094300 | 2877470350 | 36850 | 36950 | 36950 | 36850 | 946 |
| 552 | 20231124 | 094200 | 2842565750 | 36950 | 36750 | 36950 | 36750 | 2529 |
| 553 | 20231124 | 094100 | 2749373200 | 36750 | 36750 | 36750 | 36700 | 987 |
| 554 | 20231124 | 094000 | 2713101050 | 36750 | 36750 | 36800 | 36750 | 345 |
| 555 | 20231124 | 093900 | 2700420950 | 36750 | 36750 | 36800 | 36750 | 95 |
| 556 | 20231124 | 093800 | 2696929650 | 36750 | 36750 | 36750 | 36750 | 43 |
| 557 | 20231124 | 093700 | 2695349400 | 36800 | 36750 | 36800 | 36700 | 335 |
| 558 | 20231124 | 093600 | 2683038000 | 36750 | 36800 | 36800 | 36750 | 47 |
| 559 | 20231124 | 093500 | 2681309000 | 36700 | 36800 | 36800 | 36700 | 189 |
| 560 | 20231124 | 093400 | 2674368850 | 36750 | 36700 | 36800 | 36700 | 821 |
| 561 | 20231124 | 093300 | 2644221900 | 36700 | 36750 | 36750 | 36650 | 1337 |
| 562 | 20231124 | 093200 | 2595150700 | 36700 | 36750 | 36750 | 36700 | 1872 |
| 563 | 20231124 | 093100 | 2526411150 | 36750 | 36750 | 36800 | 36750 | 305 |
| 564 | 20231124 | 093000 | 2515199350 | 36750 | 36800 | 36800 | 36700 | 845 |
| 565 | 20231124 | 092900 | 2484130650 | 36800 | 36800 | 36800 | 36800 | 75 |
| 566 | 20231124 | 092800 | 2481370650 | 36850 | 36800 | 36850 | 36800 | 229 |
| 567 | 20231124 | 092700 | 2472939850 | 36850 | 36850 | 36850 | 36750 | 206 |
| 568 | 20231124 | 092600 | 2465350500 | 36800 | 36800 | 36800 | 36750 | 998 |
| 569 | 20231124 | 092500 | 2428666050 | 36750 | 36750 | 36800 | 36750 | 162 |
| 570 | 20231124 | 092400 | 2422706700 | 36800 | 36750 | 36800 | 36700 | 436 |
| 571 | 20231124 | 092300 | 2406682400 | 36750 | 36750 | 36850 | 36750 | 2769 |
| 572 | 20231124 | 092200 | 2304862000 | 36750 | 36700 | 36750 | 36700 | 1675 |
| 573 | 20231124 | 092100 | 2243357900 | 36700 | 36800 | 36800 | 36700 | 1353 |
| 574 | 20231124 | 092000 | 2193629650 | 36850 | 36850 | 36900 | 36850 | 904 |
| 575 | 20231124 | 091900 | 2160305000 | 36850 | 36950 | 36950 | 36850 | 1025 |
| 576 | 20231124 | 091800 | 2122466350 | 36950 | 36950 | 37000 | 36950 | 2540 |
| 577 | 20231124 | 091700 | 2028560850 | 36950 | 36850 | 36950 | 36850 | 1090 |
| 578 | 20231124 | 091600 | 1988350250 | 36850 | 36750 | 36850 | 36700 | 1859 |
| 579 | 20231124 | 091500 | 1919970100 | 36750 | 36700 | 36750 | 36700 | 650 |
| 580 | 20231124 | 091400 | 1896092100 | 36700 | 36550 | 36700 | 36550 | 851 |
| 581 | 20231124 | 091300 | 1864929450 | 36600 | 36550 | 36600 | 36500 | 1125 |
| 582 | 20231124 | 091200 | 1823798050 | 36500 | 36700 | 36700 | 36450 | 8989 |
| 583 | 20231124 | 091100 | 1495103300 | 36700 | 36600 | 36800 | 36600 | 1294 |
| 584 | 20231124 | 091000 | 1447637950 | 36600 | 36700 | 36700 | 36600 | 979 |
| 585 | 20231124 | 090900 | 1411755250 | 36700 | 36650 | 36750 | 36650 | 2975 |
| 586 | 20231124 | 090800 | 1302584550 | 36650 | 36700 | 36700 | 36650 | 2240 |
| 587 | 20231124 | 090700 | 1220426850 | 36700 | 36800 | 36850 | 36700 | 2617 |
| 588 | 20231124 | 090600 | 1124267650 | 36850 | 36950 | 36950 | 36800 | 2349 |
| 589 | 20231124 | 090500 | 1037623400 | 36950 | 37100 | 37100 | 36950 | 2570 |
| 590 | 20231124 | 090400 | 942569550 | 37050 | 37100 | 37300 | 37050 | 6573 |
| 591 | 20231124 | 090300 | 697987500 | 37100 | 36900 | 37250 | 36850 | 5684 |
| 592 | 20231124 | 090200 | 487483800 | 36850 | 36600 | 36850 | 36550 | 4124 |
| 593 | 20231124 | 090100 | 336341400 | 36600 | 36700 | 36800 | 36600 | 4018 |
| 594 | 20231124 | 090000 | 188887150 | 36650 | 36900 | 36950 | 36600 | 4984 |