33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 18883 |
| 3 | 20231124 | 190900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20231124 | 190800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20231124 | 190700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20231124 | 190600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20231124 | 190500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20231124 | 190400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20231124 | 190300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20231124 | 190200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20231124 | 190100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20231124 | 190000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20231124 | 185900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20231124 | 185800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20231124 | 185700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20231124 | 185600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20231124 | 185500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20231124 | 185400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20231124 | 185300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20231124 | 185200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20231124 | 185100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20231124 | 185000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20231124 | 184900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20231124 | 184800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20231124 | 184700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20231124 | 184600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20231124 | 184500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20231124 | 184400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20231124 | 184300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20231124 | 184200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20231124 | 184100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20231124 | 184000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 18883 |
| 33 | 20231124 | 183900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20231124 | 183800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20231124 | 183700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20231124 | 183600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20231124 | 183500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20231124 | 183400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20231124 | 183300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20231124 | 183200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20231124 | 183100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20231124 | 183000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20231124 | 182900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20231124 | 182800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20231124 | 182700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20231124 | 182600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20231124 | 182500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20231124 | 182400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20231124 | 182300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20231124 | 182200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20231124 | 182100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20231124 | 182000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20231124 | 181900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20231124 | 181800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20231124 | 181700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20231124 | 181600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20231124 | 181500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20231124 | 181400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20231124 | 181300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20231124 | 181200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20231124 | 181100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20231124 | 181000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 18883 |
| 63 | 20231124 | 180900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20231124 | 180800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20231124 | 180700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20231124 | 180600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20231124 | 180500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20231124 | 180400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20231124 | 180300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20231124 | 180200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20231124 | 180100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20231124 | 180000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20231124 | 175900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20231124 | 175800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20231124 | 175700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20231124 | 175600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20231124 | 175500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20231124 | 175400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20231124 | 175300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20231124 | 175200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20231124 | 175100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20231124 | 175000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20231124 | 174900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20231124 | 174800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20231124 | 174700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20231124 | 174600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20231124 | 174500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20231124 | 174400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20231124 | 174300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20231124 | 174200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20231124 | 174100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20231124 | 174000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 18883 |
| 93 | 20231124 | 173900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20231124 | 173800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20231124 | 173700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20231124 | 173600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20231124 | 173500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20231124 | 173400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20231124 | 173300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20231124 | 173200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20231124 | 173100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20231124 | 173000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20231124 | 172900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20231124 | 172800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20231124 | 172700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20231124 | 172600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20231124 | 172500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20231124 | 172400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20231124 | 172300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20231124 | 172200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20231124 | 172100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20231124 | 172000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20231124 | 171900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20231124 | 171800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20231124 | 171700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20231124 | 171600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20231124 | 171500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20231124 | 171400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20231124 | 171300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20231124 | 171200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20231124 | 171100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20231124 | 171000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 18883 |
| 123 | 20231124 | 170900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20231124 | 170800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20231124 | 170700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20231124 | 170600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20231124 | 170500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20231124 | 170400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20231124 | 170300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20231124 | 170200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20231124 | 170100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20231124 | 170000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20231124 | 165900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20231124 | 165800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20231124 | 165700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20231124 | 165600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20231124 | 165500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20231124 | 165400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20231124 | 165300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20231124 | 165200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20231124 | 165100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20231124 | 165000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20231124 | 164900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20231124 | 164800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20231124 | 164700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20231124 | 164600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20231124 | 164500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20231124 | 164400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20231124 | 164300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20231124 | 164200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20231124 | 164100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20231124 | 164000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 18883 |
| 153 | 20231124 | 163900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20231124 | 163800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20231124 | 163700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20231124 | 163600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20231124 | 163500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20231124 | 163400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20231124 | 163300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20231124 | 163200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20231124 | 163100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20231124 | 163000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20231124 | 162900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20231124 | 162800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20231124 | 162700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20231124 | 162600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20231124 | 162500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20231124 | 162400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20231124 | 162300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20231124 | 162200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20231124 | 162100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20231124 | 162000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20231124 | 161900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20231124 | 161800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20231124 | 161700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20231124 | 161600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20231124 | 161500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20231124 | 161400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20231124 | 161300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20231124 | 161200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20231124 | 161100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20231124 | 161000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 18883 |
| 183 | 20231124 | 160900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20231124 | 160800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20231124 | 160700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20231124 | 160600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20231124 | 160500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20231124 | 160400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20231124 | 160300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20231124 | 160200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20231124 | 160100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20231124 | 160000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20231124 | 155900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20231124 | 155800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20231124 | 155700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20231124 | 155600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20231124 | 155500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20231124 | 155400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20231124 | 155300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20231124 | 155200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20231124 | 155100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20231124 | 155000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20231124 | 154900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20231124 | 154800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20231124 | 154700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20231124 | 154600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20231124 | 154500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20231124 | 154400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20231124 | 154300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20231124 | 154200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20231124 | 154100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20231124 | 154000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 18883 |
| 213 | 20231124 | 153900 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20231124 | 153800 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20231124 | 153700 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20231124 | 153600 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20231124 | 153500 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20231124 | 153400 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20231124 | 153300 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20231124 | 153200 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20231124 | 153100 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20231124 | 153000 | 14582060350 | 31950 | 31950 | 31950 | 31950 | 18883 |
| 223 | 20231124 | 152900 | 13978748500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20231124 | 152800 | 13978748500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20231124 | 152700 | 13978748500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20231124 | 152600 | 13978748500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20231124 | 152500 | 13978748500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20231124 | 152400 | 13978748500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20231124 | 152300 | 13978748500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20231124 | 152200 | 13978748500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20231124 | 152100 | 13978748500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20231124 | 152000 | 13978748500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 233 | 20231124 | 151900 | 13978748500 | 32000 | 32000 | 32050 | 31950 | 1713 |
| 234 | 20231124 | 151800 | 13923949400 | 32000 | 32000 | 32000 | 31950 | 1776 |
| 235 | 20231124 | 151700 | 13867117800 | 32000 | 32000 | 32050 | 31950 | 3294 |
| 236 | 20231124 | 151600 | 13761636650 | 32000 | 32000 | 32050 | 31950 | 1582 |
| 237 | 20231124 | 151500 | 13711022150 | 32000 | 31950 | 32050 | 31950 | 1628 |
| 238 | 20231124 | 151400 | 13658924750 | 32000 | 32000 | 32050 | 32000 | 2794 |
| 239 | 20231124 | 151300 | 13569510600 | 32000 | 32050 | 32050 | 32000 | 3072 |
| 240 | 20231124 | 151200 | 13471173200 | 32050 | 32050 | 32050 | 32000 | 1616 |
| 241 | 20231124 | 151100 | 13419385500 | 32050 | 32050 | 32100 | 32000 | 3605 |
| 242 | 20231124 | 151000 | 13303878000 | 32050 | 32050 | 32100 | 32000 | 3431 |
| 243 | 20231124 | 150900 | 13193919500 | 32050 | 32000 | 32050 | 32000 | 17881 |
| 244 | 20231124 | 150800 | 12621557150 | 32000 | 31900 | 32000 | 31900 | 5437 |
| 245 | 20231124 | 150700 | 12447793250 | 31900 | 31900 | 31950 | 31900 | 1105 |
| 246 | 20231124 | 150600 | 12412537350 | 31950 | 31900 | 31950 | 31850 | 3594 |
| 247 | 20231124 | 150500 | 12297887600 | 31900 | 31800 | 31900 | 31800 | 2133 |
| 248 | 20231124 | 150400 | 12229973150 | 31800 | 31800 | 31850 | 31800 | 668 |
| 249 | 20231124 | 150300 | 12208729850 | 31850 | 31850 | 31850 | 31800 | 1445 |
| 250 | 20231124 | 150200 | 12162773800 | 31850 | 31850 | 31850 | 31800 | 1533 |
| 251 | 20231124 | 150100 | 12113987450 | 31800 | 31800 | 31850 | 31800 | 479 |
| 252 | 20231124 | 150000 | 12098750250 | 31800 | 31900 | 31900 | 31800 | 676 |
| 253 | 20231124 | 145900 | 12077220450 | 31900 | 31900 | 31900 | 31850 | 617 |
| 254 | 20231124 | 145800 | 12057566450 | 31850 | 31850 | 31900 | 31850 | 46 |
| 255 | 20231124 | 145700 | 12056099450 | 31850 | 31900 | 31900 | 31800 | 831 |
| 256 | 20231124 | 145600 | 12029638850 | 31850 | 31850 | 31900 | 31850 | 1999 |
| 257 | 20231124 | 145500 | 11965969800 | 31850 | 31850 | 31850 | 31800 | 157 |
| 258 | 20231124 | 145400 | 11960974900 | 31850 | 31850 | 31850 | 31850 | 644 |
| 259 | 20231124 | 145300 | 11940463500 | 31850 | 31800 | 31850 | 31800 | 666 |
| 260 | 20231124 | 145200 | 11919256500 | 31800 | 31850 | 31850 | 31800 | 368 |
| 261 | 20231124 | 145100 | 11907538050 | 31850 | 31800 | 31850 | 31800 | 258 |
| 262 | 20231124 | 145000 | 11899331700 | 31800 | 31800 | 31850 | 31800 | 462 |
| 263 | 20231124 | 144900 | 11884634200 | 31850 | 31850 | 31850 | 31800 | 312 |
| 264 | 20231124 | 144800 | 11874699650 | 31850 | 31900 | 31900 | 31800 | 543 |
| 265 | 20231124 | 144700 | 11857406500 | 31850 | 31850 | 31900 | 31850 | 289 |
| 266 | 20231124 | 144600 | 11848200900 | 31850 | 31800 | 31900 | 31800 | 165 |
| 267 | 20231124 | 144500 | 11842949300 | 31850 | 31800 | 31850 | 31800 | 2248 |
| 268 | 20231124 | 144400 | 11771366550 | 31800 | 31800 | 31850 | 31750 | 1136 |
| 269 | 20231124 | 144300 | 11735255450 | 31800 | 31800 | 31850 | 31800 | 533 |
| 270 | 20231124 | 144200 | 11718303750 | 31800 | 31800 | 31850 | 31800 | 158 |
| 271 | 20231124 | 144100 | 11713278100 | 31800 | 31900 | 31900 | 31800 | 955 |
| 272 | 20231124 | 144000 | 11682863300 | 31850 | 31850 | 31900 | 31850 | 614 |
| 273 | 20231124 | 143900 | 11663306450 | 31850 | 31800 | 31850 | 31800 | 520 |
| 274 | 20231124 | 143800 | 11646750200 | 31850 | 31800 | 31850 | 31800 | 338 |
| 275 | 20231124 | 143700 | 11635996250 | 31800 | 31800 | 31850 | 31800 | 473 |
| 276 | 20231124 | 143600 | 11620954350 | 31800 | 31850 | 31850 | 31800 | 1107 |
| 277 | 20231124 | 143500 | 11585701500 | 31850 | 31850 | 31900 | 31850 | 391 |
| 278 | 20231124 | 143400 | 11573241100 | 31850 | 31900 | 31900 | 31850 | 370 |
| 279 | 20231124 | 143300 | 11561456450 | 31900 | 31900 | 31900 | 31900 | 55 |
| 280 | 20231124 | 143200 | 11559701950 | 31900 | 31850 | 31900 | 31850 | 678 |
| 281 | 20231124 | 143100 | 11538103450 | 31850 | 31900 | 31900 | 31850 | 1382 |
| 282 | 20231124 | 143000 | 11494072200 | 31900 | 31900 | 31900 | 31900 | 528 |
| 283 | 20231124 | 142900 | 11477229000 | 31900 | 31950 | 31950 | 31900 | 296 |
| 284 | 20231124 | 142800 | 11467786450 | 31950 | 31950 | 31950 | 31900 | 107 |
| 285 | 20231124 | 142700 | 11464370550 | 31900 | 31950 | 31950 | 31900 | 2035 |
| 286 | 20231124 | 142600 | 11399445600 | 31950 | 31950 | 31950 | 31900 | 954 |
| 287 | 20231124 | 142500 | 11368965400 | 31900 | 31900 | 31950 | 31900 | 294 |
| 288 | 20231124 | 142400 | 11359586750 | 31900 | 31900 | 31950 | 31900 | 973 |
| 289 | 20231124 | 142300 | 11328548000 | 31900 | 31950 | 31950 | 31900 | 470 |
| 290 | 20231124 | 142200 | 11313534000 | 31950 | 31950 | 31950 | 31900 | 913 |
| 291 | 20231124 | 142100 | 11284370500 | 31950 | 31950 | 32000 | 31950 | 2585 |
| 292 | 20231124 | 142000 | 11201778750 | 31950 | 31900 | 31950 | 31900 | 44 |
| 293 | 20231124 | 141900 | 11200373450 | 31950 | 31900 | 31950 | 31900 | 190 |
| 294 | 20231124 | 141800 | 11194303450 | 31900 | 31950 | 31950 | 31900 | 91 |
| 295 | 20231124 | 141700 | 11191397750 | 31950 | 32000 | 32000 | 31900 | 838 |
| 296 | 20231124 | 141600 | 11164630950 | 32000 | 32000 | 32000 | 31900 | 1306 |
| 297 | 20231124 | 141500 | 11122896550 | 32000 | 31900 | 32000 | 31900 | 10684 |
| 298 | 20231124 | 141400 | 10781493450 | 31900 | 31850 | 31900 | 31850 | 465 |
| 299 | 20231124 | 141300 | 10766671500 | 31900 | 31850 | 31900 | 31850 | 1205 |
| 300 | 20231124 | 141200 | 10728234100 | 31900 | 31850 | 31900 | 31850 | 374 |
| 301 | 20231124 | 141100 | 10716318700 | 31850 | 31850 | 31900 | 31850 | 2277 |
| 302 | 20231124 | 141000 | 10643784400 | 31850 | 31800 | 31850 | 31800 | 796 |
| 303 | 20231124 | 140900 | 10618471100 | 31800 | 31800 | 31800 | 31800 | 1117 |
| 304 | 20231124 | 140800 | 10582950500 | 31800 | 31800 | 31850 | 31800 | 844 |
| 305 | 20231124 | 140700 | 10556111250 | 31800 | 31800 | 31800 | 31800 | 314 |
| 306 | 20231124 | 140600 | 10546126050 | 31800 | 31800 | 31800 | 31800 | 900 |
| 307 | 20231124 | 140500 | 10517506050 | 31800 | 31850 | 31850 | 31800 | 306 |
| 308 | 20231124 | 140400 | 10507767350 | 31850 | 31850 | 31850 | 31850 | 54 |
| 309 | 20231124 | 140300 | 10506047450 | 31800 | 31800 | 31800 | 31800 | 175 |
| 310 | 20231124 | 140200 | 10500482450 | 31800 | 31800 | 31800 | 31800 | 510 |
| 311 | 20231124 | 140100 | 10484264450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 312 | 20231124 | 140000 | 10484264450 | 31750 | 31800 | 31800 | 31750 | 1419 |
| 313 | 20231124 | 135900 | 10439210650 | 31800 | 31750 | 31800 | 31750 | 375 |
| 314 | 20231124 | 135800 | 10427296250 | 31750 | 31800 | 31800 | 31750 | 155 |
| 315 | 20231124 | 135700 | 10422374500 | 31750 | 31750 | 31750 | 31750 | 15 |
| 316 | 20231124 | 135600 | 10421898250 | 31750 | 31850 | 31850 | 31750 | 556 |
| 317 | 20231124 | 135500 | 10404217800 | 31800 | 31850 | 31850 | 31800 | 721 |
| 318 | 20231124 | 135400 | 10381289750 | 31800 | 31800 | 31850 | 31800 | 332 |
| 319 | 20231124 | 135300 | 10370726550 | 31850 | 31800 | 31850 | 31800 | 160 |
| 320 | 20231124 | 135200 | 10365638450 | 31850 | 31850 | 31900 | 31850 | 1589 |
| 321 | 20231124 | 135100 | 10315028750 | 31850 | 31850 | 31850 | 31850 | 325 |
| 322 | 20231124 | 135000 | 10304677500 | 31850 | 31900 | 31900 | 31800 | 276 |
| 323 | 20231124 | 134900 | 10295894850 | 31800 | 31850 | 31850 | 31800 | 230 |
| 324 | 20231124 | 134800 | 10288575350 | 31800 | 31800 | 31800 | 31800 | 128 |
| 325 | 20231124 | 134700 | 10284504950 | 31850 | 31900 | 31900 | 31800 | 522 |
| 326 | 20231124 | 134600 | 10267879400 | 31900 | 31850 | 31900 | 31850 | 1628 |
| 327 | 20231124 | 134500 | 10216021500 | 31900 | 31850 | 31900 | 31850 | 92 |
| 328 | 20231124 | 134400 | 10213086950 | 31900 | 31850 | 31900 | 31850 | 103 |
| 329 | 20231124 | 134300 | 10209805000 | 31900 | 31900 | 31900 | 31850 | 779 |
| 330 | 20231124 | 134200 | 10184959900 | 31850 | 31850 | 31900 | 31850 | 347 |
| 331 | 20231124 | 134100 | 10173907300 | 31850 | 31900 | 31900 | 31850 | 281 |
| 332 | 20231124 | 134000 | 10164943700 | 31900 | 31900 | 31950 | 31900 | 326 |
| 333 | 20231124 | 133900 | 10154544250 | 31900 | 31900 | 31950 | 31900 | 875 |
| 334 | 20231124 | 133800 | 10126626200 | 31900 | 31950 | 31950 | 31900 | 123 |
| 335 | 20231124 | 133700 | 10122702300 | 31900 | 31850 | 31950 | 31800 | 1339 |
| 336 | 20231124 | 133600 | 10080005150 | 31850 | 31850 | 31850 | 31800 | 1137 |
| 337 | 20231124 | 133500 | 10043793350 | 31850 | 31900 | 31900 | 31850 | 469 |
| 338 | 20231124 | 133400 | 10028848050 | 31900 | 31700 | 31900 | 31700 | 11723 |
| 339 | 20231124 | 133300 | 9655734150 | 31700 | 31650 | 31700 | 31650 | 582 |
| 340 | 20231124 | 133200 | 9637284800 | 31650 | 31750 | 31750 | 31650 | 466 |
| 341 | 20231124 | 133100 | 9622512900 | 31700 | 31700 | 31700 | 31700 | 1581 |
| 342 | 20231124 | 133000 | 9572395200 | 31700 | 31650 | 31700 | 31650 | 257 |
| 343 | 20231124 | 132900 | 9564255800 | 31700 | 31600 | 31700 | 31600 | 92 |
| 344 | 20231124 | 132800 | 9561344200 | 31650 | 31600 | 31650 | 31600 | 1723 |
| 345 | 20231124 | 132700 | 9506897350 | 31600 | 31600 | 31700 | 31600 | 700 |
| 346 | 20231124 | 132600 | 9484743100 | 31650 | 31600 | 31650 | 31600 | 7 |
| 347 | 20231124 | 132500 | 9484521850 | 31600 | 31600 | 31600 | 31600 | 2211 |
| 348 | 20231124 | 132400 | 9414654250 | 31550 | 31650 | 31650 | 31550 | 1146 |
| 349 | 20231124 | 132300 | 9378438800 | 31650 | 31650 | 31650 | 31650 | 102 |
| 350 | 20231124 | 132200 | 9375210500 | 31650 | 31600 | 31650 | 31600 | 10 |
| 351 | 20231124 | 132100 | 9374894250 | 31600 | 31650 | 31650 | 31600 | 667 |
| 352 | 20231124 | 132000 | 9353790100 | 31600 | 31650 | 31650 | 31600 | 320 |
| 353 | 20231124 | 131900 | 9343677600 | 31600 | 31650 | 31650 | 31600 | 426 |
| 354 | 20231124 | 131800 | 9330215500 | 31650 | 31600 | 31650 | 31600 | 4 |
| 355 | 20231124 | 131700 | 9330089000 | 31600 | 31650 | 31650 | 31600 | 1183 |
| 356 | 20231124 | 131600 | 9292700350 | 31650 | 31650 | 31650 | 31650 | 1788 |
| 357 | 20231124 | 131500 | 9236110150 | 31650 | 31600 | 31650 | 31600 | 47 |
| 358 | 20231124 | 131400 | 9234624150 | 31650 | 31600 | 31650 | 31600 | 8 |
| 359 | 20231124 | 131300 | 9234371200 | 31600 | 31650 | 31650 | 31600 | 332 |
| 360 | 20231124 | 131200 | 9223879850 | 31600 | 31600 | 31650 | 31600 | 101 |
| 361 | 20231124 | 131100 | 9220687800 | 31600 | 31650 | 31650 | 31600 | 486 |
| 362 | 20231124 | 131000 | 9205329700 | 31600 | 31650 | 31650 | 31600 | 1010 |
| 363 | 20231124 | 130900 | 9173413450 | 31600 | 31650 | 31650 | 31600 | 25 |
| 364 | 20231124 | 130800 | 9172623200 | 31600 | 31550 | 31600 | 31550 | 211 |
| 365 | 20231124 | 130700 | 9165955800 | 31600 | 31600 | 31600 | 31550 | 873 |
| 366 | 20231124 | 130600 | 9138369300 | 31600 | 31600 | 31600 | 31600 | 4 |
| 367 | 20231124 | 130500 | 9138242900 | 31550 | 31600 | 31600 | 31550 | 41 |
| 368 | 20231124 | 130400 | 9136949300 | 31550 | 31550 | 31550 | 31550 | 459 |
| 369 | 20231124 | 130300 | 9122467850 | 31550 | 31550 | 31550 | 31550 | 101 |
| 370 | 20231124 | 130200 | 9119281300 | 31550 | 31600 | 31600 | 31550 | 438 |
| 371 | 20231124 | 130100 | 9105457900 | 31550 | 31550 | 31550 | 31550 | 0 |
| 372 | 20231124 | 130000 | 9105457900 | 31550 | 31550 | 31550 | 31550 | 630 |
| 373 | 20231124 | 125900 | 9085581400 | 31600 | 31550 | 31600 | 31550 | 5 |
| 374 | 20231124 | 125800 | 9085423450 | 31550 | 31550 | 31550 | 31550 | 135 |
| 375 | 20231124 | 125700 | 9081164200 | 31600 | 31550 | 31600 | 31550 | 874 |
| 376 | 20231124 | 125600 | 9053589350 | 31600 | 31650 | 31650 | 31600 | 213 |
| 377 | 20231124 | 125500 | 9046855300 | 31650 | 31650 | 31650 | 31600 | 1223 |
| 378 | 20231124 | 125400 | 9008177850 | 31600 | 31600 | 31600 | 31600 | 22 |
| 379 | 20231124 | 125300 | 9007482650 | 31600 | 31600 | 31600 | 31550 | 651 |
| 380 | 20231124 | 125200 | 8986911550 | 31600 | 31600 | 31600 | 31550 | 38 |
| 381 | 20231124 | 125100 | 8985711350 | 31550 | 31550 | 31600 | 31550 | 56 |
| 382 | 20231124 | 125000 | 8983943000 | 31550 | 31550 | 31550 | 31550 | 5 |
| 383 | 20231124 | 124900 | 8983785250 | 31550 | 31600 | 31600 | 31550 | 317 |
| 384 | 20231124 | 124800 | 8973768950 | 31650 | 31650 | 31650 | 31650 | 11 |
| 385 | 20231124 | 124700 | 8973420800 | 31650 | 31650 | 31650 | 31650 | 392 |
| 386 | 20231124 | 124600 | 8961014000 | 31650 | 31650 | 31650 | 31650 | 3 |
| 387 | 20231124 | 124500 | 8960919050 | 31600 | 31650 | 31650 | 31550 | 9 |
| 388 | 20231124 | 124400 | 8960634650 | 31550 | 31600 | 31650 | 31550 | 819 |
| 389 | 20231124 | 124300 | 8934756700 | 31600 | 31600 | 31600 | 31550 | 2750 |
| 390 | 20231124 | 124200 | 8847970150 | 31600 | 31550 | 31600 | 31550 | 192 |
| 391 | 20231124 | 124100 | 8841912500 | 31600 | 31600 | 31600 | 31600 | 272 |
| 392 | 20231124 | 124000 | 8833317300 | 31600 | 31600 | 31650 | 31600 | 953 |
| 393 | 20231124 | 123900 | 8803201500 | 31600 | 31550 | 31600 | 31550 | 597 |
| 394 | 20231124 | 123800 | 8784336700 | 31600 | 31550 | 31600 | 31550 | 74 |
| 395 | 20231124 | 123700 | 8782001750 | 31600 | 31600 | 31600 | 31600 | 7 |
| 396 | 20231124 | 123600 | 8781780550 | 31600 | 31600 | 31600 | 31600 | 100 |
| 397 | 20231124 | 123500 | 8778620550 | 31650 | 31600 | 31650 | 31600 | 311 |
| 398 | 20231124 | 123400 | 8768787950 | 31600 | 31600 | 31600 | 31600 | 399 |
| 399 | 20231124 | 123300 | 8756179550 | 31600 | 31600 | 31600 | 31600 | 61 |
| 400 | 20231124 | 123200 | 8754251950 | 31600 | 31600 | 31650 | 31600 | 192 |
| 401 | 20231124 | 123100 | 8748184400 | 31600 | 31600 | 31600 | 31600 | 33 |
| 402 | 20231124 | 123000 | 8747141600 | 31600 | 31600 | 31600 | 31600 | 338 |
| 403 | 20231124 | 122900 | 8736460800 | 31600 | 31600 | 31600 | 31600 | 102 |
| 404 | 20231124 | 122800 | 8733237600 | 31600 | 31600 | 31600 | 31600 | 290 |
| 405 | 20231124 | 122700 | 8724073600 | 31600 | 31600 | 31600 | 31550 | 410 |
| 406 | 20231124 | 122600 | 8711117700 | 31650 | 31600 | 31650 | 31550 | 4450 |
| 407 | 20231124 | 122500 | 8570708100 | 31600 | 31600 | 31600 | 31600 | 242 |
| 408 | 20231124 | 122400 | 8563060900 | 31650 | 31650 | 31650 | 31650 | 412 |
| 409 | 20231124 | 122300 | 8550021100 | 31650 | 31700 | 31700 | 31650 | 266 |
| 410 | 20231124 | 122200 | 8541602150 | 31700 | 31700 | 31700 | 31650 | 264 |
| 411 | 20231124 | 122100 | 8533246000 | 31700 | 31650 | 31700 | 31650 | 175 |
| 412 | 20231124 | 122000 | 8527707150 | 31650 | 31700 | 31700 | 31650 | 543 |
| 413 | 20231124 | 121900 | 8510505950 | 31750 | 31750 | 31750 | 31750 | 422 |
| 414 | 20231124 | 121800 | 8497107450 | 31750 | 31650 | 31750 | 31650 | 657 |
| 415 | 20231124 | 121700 | 8476285000 | 31700 | 31650 | 31700 | 31650 | 1002 |
| 416 | 20231124 | 121600 | 8444571600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 417 | 20231124 | 121500 | 8444571600 | 31650 | 31650 | 31650 | 31650 | 29 |
| 418 | 20231124 | 121400 | 8443653750 | 31650 | 31650 | 31650 | 31550 | 2596 |
| 419 | 20231124 | 121300 | 8361584650 | 31650 | 31650 | 31650 | 31650 | 241 |
| 420 | 20231124 | 121200 | 8353957000 | 31650 | 31650 | 31650 | 31650 | 305 |
| 421 | 20231124 | 121100 | 8344303750 | 31650 | 31650 | 31700 | 31650 | 1245 |
| 422 | 20231124 | 121000 | 8304899450 | 31650 | 31650 | 31650 | 31650 | 665 |
| 423 | 20231124 | 120900 | 8283852200 | 31700 | 31650 | 31700 | 31650 | 10 |
| 424 | 20231124 | 120800 | 8283535650 | 31650 | 31650 | 31650 | 31650 | 222 |
| 425 | 20231124 | 120700 | 8276509350 | 31650 | 31650 | 31650 | 31650 | 200 |
| 426 | 20231124 | 120600 | 8270179350 | 31650 | 31650 | 31650 | 31650 | 230 |
| 427 | 20231124 | 120500 | 8262899850 | 31650 | 31700 | 31750 | 31650 | 666 |
| 428 | 20231124 | 120400 | 8241809300 | 31700 | 31700 | 31700 | 31700 | 658 |
| 429 | 20231124 | 120300 | 8220950700 | 31700 | 31700 | 31700 | 31700 | 206 |
| 430 | 20231124 | 120200 | 8214420500 | 31700 | 31700 | 31700 | 31700 | 178 |
| 431 | 20231124 | 120100 | 8208777900 | 31700 | 31700 | 31700 | 31700 | 2324 |
| 432 | 20231124 | 120000 | 8135107100 | 31700 | 31700 | 31700 | 31650 | 432 |
| 433 | 20231124 | 115900 | 8121427950 | 31700 | 31700 | 31700 | 31700 | 10 |
| 434 | 20231124 | 115800 | 8121110950 | 31700 | 31650 | 31700 | 31650 | 169 |
| 435 | 20231124 | 115700 | 8115761400 | 31700 | 31700 | 31700 | 31650 | 679 |
| 436 | 20231124 | 115600 | 8094265900 | 31650 | 31650 | 31700 | 31600 | 507 |
| 437 | 20231124 | 115500 | 8078221700 | 31650 | 31650 | 31650 | 31600 | 812 |
| 438 | 20231124 | 115400 | 8052522150 | 31650 | 31700 | 31700 | 31650 | 2 |
| 439 | 20231124 | 115300 | 8052458800 | 31700 | 31650 | 31700 | 31650 | 9 |
| 440 | 20231124 | 115200 | 8052173550 | 31650 | 31650 | 31650 | 31650 | 201 |
| 441 | 20231124 | 115100 | 8045811900 | 31650 | 31600 | 31650 | 31600 | 178 |
| 442 | 20231124 | 115000 | 8040183300 | 31600 | 31600 | 31650 | 31600 | 2425 |
| 443 | 20231124 | 114900 | 7963435550 | 31600 | 31550 | 31600 | 31550 | 1410 |
| 444 | 20231124 | 114800 | 7918895150 | 31600 | 31600 | 31600 | 31600 | 250 |
| 445 | 20231124 | 114700 | 7910995150 | 31550 | 31550 | 31600 | 31550 | 102 |
| 446 | 20231124 | 114600 | 7907776300 | 31550 | 31550 | 31600 | 31550 | 144 |
| 447 | 20231124 | 114500 | 7903232100 | 31550 | 31550 | 31600 | 31550 | 81 |
| 448 | 20231124 | 114400 | 7900676100 | 31550 | 31600 | 31600 | 31550 | 57 |
| 449 | 20231124 | 114300 | 7898877650 | 31550 | 31500 | 31550 | 31500 | 270 |
| 450 | 20231124 | 114200 | 7890369150 | 31500 | 31500 | 31500 | 31500 | 0 |
| 451 | 20231124 | 114100 | 7890369150 | 31500 | 31550 | 31550 | 31500 | 349 |
| 452 | 20231124 | 114000 | 7879369500 | 31550 | 31550 | 31550 | 31550 | 150 |
| 453 | 20231124 | 113900 | 7874637000 | 31500 | 31500 | 31600 | 31500 | 231 |
| 454 | 20231124 | 113800 | 7867359500 | 31500 | 31600 | 31600 | 31500 | 36 |
| 455 | 20231124 | 113700 | 7866223700 | 31600 | 31600 | 31600 | 31600 | 5 |
| 456 | 20231124 | 113600 | 7866065700 | 31600 | 31500 | 31600 | 31500 | 529 |
| 457 | 20231124 | 113500 | 7849362800 | 31500 | 31550 | 31550 | 31500 | 899 |
| 458 | 20231124 | 113400 | 7821044200 | 31550 | 31550 | 31550 | 31550 | 108 |
| 459 | 20231124 | 113300 | 7817636800 | 31550 | 31550 | 31550 | 31550 | 401 |
| 460 | 20231124 | 113200 | 7804985250 | 31550 | 31500 | 31550 | 31500 | 151 |
| 461 | 20231124 | 113100 | 7800228700 | 31550 | 31550 | 31550 | 31550 | 15 |
| 462 | 20231124 | 113000 | 7799755450 | 31550 | 31500 | 31550 | 31500 | 966 |
| 463 | 20231124 | 112900 | 7769324500 | 31500 | 31500 | 31500 | 31450 | 108 |
| 464 | 20231124 | 112800 | 7765922550 | 31500 | 31500 | 31550 | 31500 | 1343 |
| 465 | 20231124 | 112700 | 7723616700 | 31500 | 31550 | 31550 | 31500 | 8 |
| 466 | 20231124 | 112600 | 7723364450 | 31550 | 31550 | 31550 | 31500 | 93 |
| 467 | 20231124 | 112500 | 7720433400 | 31500 | 31550 | 31550 | 31500 | 11 |
| 468 | 20231124 | 112400 | 7720086600 | 31550 | 31550 | 31550 | 31500 | 1082 |
| 469 | 20231124 | 112300 | 7685949850 | 31500 | 31500 | 31550 | 31500 | 348 |
| 470 | 20231124 | 112200 | 7674970700 | 31500 | 31500 | 31500 | 31500 | 151 |
| 471 | 20231124 | 112100 | 7670214200 | 31500 | 31500 | 31500 | 31500 | 123 |
| 472 | 20231124 | 112000 | 7666339700 | 31550 | 31500 | 31550 | 31450 | 564 |
| 473 | 20231124 | 111900 | 7648598500 | 31500 | 31500 | 31500 | 31450 | 901 |
| 474 | 20231124 | 111800 | 7620217850 | 31450 | 31500 | 31500 | 31450 | 1846 |
| 475 | 20231124 | 111700 | 7562160650 | 31500 | 31500 | 31500 | 31500 | 308 |
| 476 | 20231124 | 111600 | 7552458650 | 31500 | 31500 | 31500 | 31500 | 339 |
| 477 | 20231124 | 111500 | 7541780150 | 31500 | 31500 | 31500 | 31450 | 118 |
| 478 | 20231124 | 111400 | 7538068150 | 31450 | 31500 | 31500 | 31450 | 250 |
| 479 | 20231124 | 111300 | 7530195750 | 31500 | 31500 | 31500 | 31450 | 165 |
| 480 | 20231124 | 111200 | 7525005600 | 31500 | 31450 | 31500 | 31450 | 1587 |
| 481 | 20231124 | 111100 | 7475090750 | 31450 | 31450 | 31500 | 31450 | 123 |
| 482 | 20231124 | 111000 | 7471220950 | 31450 | 31500 | 31500 | 31450 | 275 |
| 483 | 20231124 | 110900 | 7462570900 | 31500 | 31550 | 31550 | 31500 | 652 |
| 484 | 20231124 | 110800 | 7442031650 | 31550 | 31550 | 31550 | 31500 | 866 |
| 485 | 20231124 | 110700 | 7414741650 | 31500 | 31500 | 31550 | 31500 | 1139 |
| 486 | 20231124 | 110600 | 7378861000 | 31500 | 31550 | 31550 | 31500 | 734 |
| 487 | 20231124 | 110500 | 7355731700 | 31550 | 31550 | 31550 | 31550 | 394 |
| 488 | 20231124 | 110400 | 7343301000 | 31550 | 31550 | 31550 | 31500 | 149 |
| 489 | 20231124 | 110300 | 7338602300 | 31500 | 31600 | 31600 | 31500 | 1280 |
| 490 | 20231124 | 110200 | 7298246250 | 31600 | 31550 | 31600 | 31550 | 205 |
| 491 | 20231124 | 110100 | 7291776300 | 31600 | 31600 | 31650 | 31600 | 672 |
| 492 | 20231124 | 110000 | 7270535050 | 31600 | 31550 | 31600 | 31550 | 2156 |
| 493 | 20231124 | 105900 | 7202427350 | 31550 | 31550 | 31550 | 31550 | 76 |
| 494 | 20231124 | 105800 | 7200029550 | 31550 | 31550 | 31600 | 31550 | 1450 |
| 495 | 20231124 | 105700 | 7154281750 | 31500 | 31500 | 31500 | 31500 | 1 |
| 496 | 20231124 | 105600 | 7154250250 | 31500 | 31500 | 31500 | 31500 | 263 |
| 497 | 20231124 | 105500 | 7145965750 | 31500 | 31500 | 31500 | 31450 | 1127 |
| 498 | 20231124 | 105400 | 7110499700 | 31500 | 31500 | 31500 | 31500 | 550 |
| 499 | 20231124 | 105300 | 7093174700 | 31500 | 31550 | 31550 | 31500 | 221 |
| 500 | 20231124 | 105200 | 7086213150 | 31550 | 31500 | 31550 | 31500 | 4 |
| 501 | 20231124 | 105100 | 7086087050 | 31550 | 31600 | 31600 | 31550 | 34 |
| 502 | 20231124 | 105000 | 7085014300 | 31500 | 31500 | 31500 | 31500 | 2317 |
| 503 | 20231124 | 104900 | 7012028800 | 31500 | 31500 | 31500 | 31500 | 347 |
| 504 | 20231124 | 104800 | 7001098300 | 31500 | 31450 | 31500 | 31450 | 67 |
| 505 | 20231124 | 104700 | 6998988400 | 31450 | 31450 | 31500 | 31450 | 518 |
| 506 | 20231124 | 104600 | 6982691550 | 31450 | 31450 | 31500 | 31450 | 1398 |
| 507 | 20231124 | 104500 | 6938722200 | 31450 | 31500 | 31500 | 31450 | 507 |
| 508 | 20231124 | 104400 | 6922776000 | 31450 | 31450 | 31500 | 31450 | 157 |
| 509 | 20231124 | 104300 | 6917837800 | 31500 | 31550 | 31550 | 31450 | 681 |
| 510 | 20231124 | 104200 | 6896403600 | 31500 | 31550 | 31550 | 31500 | 2212 |
| 511 | 20231124 | 104100 | 6826720600 | 31550 | 31550 | 31600 | 31550 | 1565 |
| 512 | 20231124 | 104000 | 6777339850 | 31550 | 31600 | 31600 | 31550 | 57 |
| 513 | 20231124 | 103900 | 6775541350 | 31600 | 31600 | 31600 | 31600 | 539 |
| 514 | 20231124 | 103800 | 6758508950 | 31600 | 31550 | 31600 | 31550 | 59 |
| 515 | 20231124 | 103700 | 6756647150 | 31550 | 31550 | 31600 | 31550 | 523 |
| 516 | 20231124 | 103600 | 6740143150 | 31550 | 31600 | 31600 | 31550 | 83 |
| 517 | 20231124 | 103500 | 6737522850 | 31600 | 31600 | 31600 | 31600 | 6 |
| 518 | 20231124 | 103400 | 6737333250 | 31600 | 31550 | 31600 | 31550 | 361 |
| 519 | 20231124 | 103300 | 6725943650 | 31550 | 31550 | 31550 | 31550 | 365 |
| 520 | 20231124 | 103200 | 6714427900 | 31550 | 31500 | 31550 | 31500 | 666 |
| 521 | 20231124 | 103100 | 6693448250 | 31500 | 31500 | 31500 | 31500 | 169 |
| 522 | 20231124 | 103000 | 6688124750 | 31500 | 31500 | 31500 | 31500 | 1696 |
| 523 | 20231124 | 102900 | 6634700750 | 31500 | 31500 | 31500 | 31500 | 319 |
| 524 | 20231124 | 102800 | 6624652250 | 31500 | 31500 | 31550 | 31500 | 2935 |
| 525 | 20231124 | 102700 | 6532195150 | 31500 | 31550 | 31550 | 31500 | 131 |
| 526 | 20231124 | 102600 | 6528062150 | 31550 | 31500 | 31550 | 31500 | 284 |
| 527 | 20231124 | 102500 | 6519104750 | 31550 | 31550 | 31550 | 31500 | 1022 |
| 528 | 20231124 | 102400 | 6486910650 | 31550 | 31500 | 31550 | 31450 | 5181 |
| 529 | 20231124 | 102300 | 6323732700 | 31500 | 31500 | 31500 | 31500 | 161 |
| 530 | 20231124 | 102200 | 6318661200 | 31450 | 31500 | 31500 | 31450 | 306 |
| 531 | 20231124 | 102100 | 6309030900 | 31500 | 31500 | 31500 | 31450 | 407 |
| 532 | 20231124 | 102000 | 6296210950 | 31500 | 31500 | 31500 | 31500 | 660 |
| 533 | 20231124 | 101900 | 6275420950 | 31500 | 31500 | 31500 | 31450 | 675 |
| 534 | 20231124 | 101800 | 6254164200 | 31500 | 31500 | 31550 | 31450 | 925 |
| 535 | 20231124 | 101700 | 6225045400 | 31500 | 31500 | 31550 | 31500 | 1980 |
| 536 | 20231124 | 101600 | 6162667900 | 31500 | 31450 | 31500 | 31450 | 328 |
| 537 | 20231124 | 101500 | 6152345650 | 31450 | 31500 | 31500 | 31400 | 502 |
| 538 | 20231124 | 101400 | 6136553200 | 31450 | 31500 | 31550 | 31400 | 123 |
| 539 | 20231124 | 101300 | 6132681400 | 31500 | 31450 | 31500 | 31400 | 6962 |
| 540 | 20231124 | 101200 | 5914009300 | 31450 | 31450 | 31500 | 31450 | 1515 |
| 541 | 20231124 | 101100 | 5866353950 | 31450 | 31450 | 31500 | 31450 | 1079 |
| 542 | 20231124 | 101000 | 5832419250 | 31450 | 31400 | 31500 | 31400 | 915 |
| 543 | 20231124 | 100900 | 5803652150 | 31450 | 31550 | 31550 | 31400 | 6887 |
| 544 | 20231124 | 100800 | 5586978500 | 31550 | 31500 | 31550 | 31500 | 741 |
| 545 | 20231124 | 100700 | 5563631900 | 31550 | 31500 | 31550 | 31500 | 840 |
| 546 | 20231124 | 100600 | 5537139550 | 31500 | 31500 | 31550 | 31500 | 805 |
| 547 | 20231124 | 100500 | 5511774550 | 31550 | 31550 | 31550 | 31500 | 73 |
| 548 | 20231124 | 100400 | 5509471900 | 31550 | 31550 | 31550 | 31500 | 414 |
| 549 | 20231124 | 100300 | 5496426800 | 31500 | 31550 | 31600 | 31500 | 11663 |
| 550 | 20231124 | 100200 | 5129030350 | 31600 | 31550 | 31600 | 31500 | 1492 |
| 551 | 20231124 | 100100 | 5081976500 | 31550 | 31600 | 31600 | 31550 | 3953 |
| 552 | 20231124 | 100000 | 4957253900 | 31550 | 31650 | 31650 | 31550 | 3677 |
| 553 | 20231124 | 095900 | 4841136700 | 31650 | 31600 | 31650 | 31600 | 768 |
| 554 | 20231124 | 095800 | 4816867650 | 31600 | 31600 | 31600 | 31550 | 359 |
| 555 | 20231124 | 095700 | 4805525250 | 31600 | 31600 | 31600 | 31600 | 330 |
| 556 | 20231124 | 095600 | 4795097250 | 31600 | 31600 | 31600 | 31550 | 211 |
| 557 | 20231124 | 095500 | 4788431750 | 31600 | 31650 | 31650 | 31550 | 1170 |
| 558 | 20231124 | 095400 | 4751458300 | 31650 | 31600 | 31650 | 31600 | 244 |
| 559 | 20231124 | 095300 | 4743747800 | 31600 | 31650 | 31650 | 31600 | 143 |
| 560 | 20231124 | 095200 | 4739221950 | 31550 | 31600 | 31600 | 31550 | 1041 |
| 561 | 20231124 | 095100 | 4706329800 | 31600 | 31550 | 31600 | 31550 | 1070 |
| 562 | 20231124 | 095000 | 4672561700 | 31550 | 31550 | 31600 | 31550 | 139 |
| 563 | 20231124 | 094900 | 4668172800 | 31600 | 31600 | 31600 | 31550 | 506 |
| 564 | 20231124 | 094800 | 4652193900 | 31600 | 31600 | 31600 | 31550 | 763 |
| 565 | 20231124 | 094700 | 4628088400 | 31600 | 31600 | 31650 | 31550 | 6545 |
| 566 | 20231124 | 094600 | 4421519900 | 31650 | 31650 | 31650 | 31600 | 446 |
| 567 | 20231124 | 094500 | 4407424000 | 31650 | 31600 | 31650 | 31600 | 1241 |
| 568 | 20231124 | 094400 | 4368206600 | 31650 | 31650 | 31650 | 31600 | 820 |
| 569 | 20231124 | 094300 | 4342290550 | 31650 | 31650 | 31650 | 31600 | 487 |
| 570 | 20231124 | 094200 | 4326877650 | 31600 | 31650 | 31650 | 31550 | 3622 |
| 571 | 20231124 | 094100 | 4212406300 | 31650 | 31600 | 31650 | 31600 | 720 |
| 572 | 20231124 | 094000 | 4189647150 | 31600 | 31650 | 31700 | 31600 | 4874 |
| 573 | 20231124 | 093900 | 4035560900 | 31650 | 31650 | 31700 | 31650 | 1207 |
| 574 | 20231124 | 093800 | 3997358700 | 31650 | 31650 | 31700 | 31650 | 1269 |
| 575 | 20231124 | 093700 | 3957185900 | 31700 | 31700 | 31700 | 31650 | 1886 |
| 576 | 20231124 | 093600 | 3897419100 | 31700 | 31700 | 31750 | 31700 | 1577 |
| 577 | 20231124 | 093500 | 3847418350 | 31700 | 31750 | 31750 | 31700 | 923 |
| 578 | 20231124 | 093400 | 3818158300 | 31750 | 31750 | 31750 | 31700 | 1671 |
| 579 | 20231124 | 093300 | 3765108150 | 31750 | 31750 | 31750 | 31700 | 2341 |
| 580 | 20231124 | 093200 | 3690856150 | 31750 | 31700 | 31750 | 31650 | 1937 |
| 581 | 20231124 | 093100 | 3629452100 | 31700 | 31650 | 31700 | 31600 | 3148 |
| 582 | 20231124 | 093000 | 3529798400 | 31650 | 31600 | 31650 | 31600 | 2259 |
| 583 | 20231124 | 092900 | 3458412350 | 31650 | 31650 | 31700 | 31650 | 323 |
| 584 | 20231124 | 092800 | 3448189100 | 31650 | 31600 | 31650 | 31550 | 6092 |
| 585 | 20231124 | 092700 | 3255746200 | 31550 | 31550 | 31600 | 31550 | 2202 |
| 586 | 20231124 | 092600 | 3186270450 | 31550 | 31600 | 31600 | 31550 | 2920 |
| 587 | 20231124 | 092500 | 3094138550 | 31600 | 31550 | 31600 | 31550 | 2436 |
| 588 | 20231124 | 092400 | 3017274850 | 31550 | 31550 | 31600 | 31500 | 4227 |
| 589 | 20231124 | 092300 | 2883969950 | 31550 | 31600 | 31700 | 31550 | 6679 |
| 590 | 20231124 | 092200 | 2673193800 | 31600 | 31600 | 31700 | 31600 | 3769 |
| 591 | 20231124 | 092100 | 2553936800 | 31700 | 31650 | 31700 | 31600 | 9576 |
| 592 | 20231124 | 092000 | 2251085150 | 31650 | 31650 | 31700 | 31650 | 3966 |
| 593 | 20231124 | 091900 | 2125559300 | 31650 | 31700 | 31700 | 31650 | 3828 |
| 594 | 20231124 | 091800 | 2004347000 | 31700 | 31750 | 31800 | 31650 | 6699 |
| 595 | 20231124 | 091700 | 1791958950 | 31750 | 31750 | 31800 | 31750 | 1185 |
| 596 | 20231124 | 091600 | 1754322250 | 31800 | 31800 | 31850 | 31750 | 909 |
| 597 | 20231124 | 091500 | 1725447200 | 31800 | 31850 | 31850 | 31800 | 1256 |
| 598 | 20231124 | 091400 | 1685503050 | 31850 | 31800 | 31850 | 31800 | 1780 |
| 599 | 20231124 | 091300 | 1628898900 | 31850 | 31850 | 31900 | 31850 | 1058 |
| 600 | 20231124 | 091200 | 1595201300 | 31850 | 31850 | 31850 | 31800 | 457 |
| 601 | 20231124 | 091100 | 1580659400 | 31900 | 31850 | 31950 | 31750 | 11588 |
| 602 | 20231124 | 091000 | 1211929650 | 31850 | 31900 | 31900 | 31800 | 3398 |
| 603 | 20231124 | 090900 | 1103604450 | 31900 | 31900 | 31900 | 31800 | 2389 |
| 604 | 20231124 | 090800 | 1027499650 | 31900 | 31800 | 31900 | 31800 | 2231 |
| 605 | 20231124 | 090700 | 956491400 | 31800 | 31950 | 31950 | 31800 | 4559 |
| 606 | 20231124 | 090600 | 811187850 | 31950 | 32050 | 32100 | 31900 | 3790 |
| 607 | 20231124 | 090500 | 689711600 | 32050 | 31900 | 32100 | 31850 | 2334 |
| 608 | 20231124 | 090400 | 615029100 | 31900 | 31750 | 31950 | 31750 | 3014 |
| 609 | 20231124 | 090300 | 518974750 | 31800 | 31750 | 31800 | 31700 | 3819 |
| 610 | 20231124 | 090200 | 397658650 | 31750 | 31800 | 31850 | 31750 | 5015 |
| 611 | 20231124 | 090100 | 238375150 | 31750 | 31800 | 31850 | 31750 | 1918 |
| 612 | 20231124 | 090000 | 177451350 | 31800 | 31850 | 31900 | 31800 | 5551 |