31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 183300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 5875 |
| 3 | 20231124 | 183200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20231124 | 183100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20231124 | 183000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20231124 | 182900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20231124 | 182800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20231124 | 182700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20231124 | 182600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20231124 | 182500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20231124 | 182400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20231124 | 182300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20231124 | 182200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20231124 | 182100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20231124 | 182000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20231124 | 181900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20231124 | 181800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20231124 | 181700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20231124 | 181600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20231124 | 181500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20231124 | 181400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20231124 | 181300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20231124 | 181200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20231124 | 181100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20231124 | 181000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20231124 | 180900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20231124 | 180800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20231124 | 180700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20231124 | 180600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20231124 | 180500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20231124 | 180400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20231124 | 180300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 5875 |
| 33 | 20231124 | 180200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20231124 | 180100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20231124 | 180000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20231124 | 175900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20231124 | 175800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20231124 | 175700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20231124 | 175600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20231124 | 175500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20231124 | 175400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20231124 | 175300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20231124 | 175200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20231124 | 175100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20231124 | 175000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20231124 | 174900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20231124 | 174800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20231124 | 174700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20231124 | 174600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20231124 | 174500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20231124 | 174400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20231124 | 174300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20231124 | 174200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20231124 | 174100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20231124 | 174000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20231124 | 173900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20231124 | 173800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20231124 | 173700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20231124 | 173600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20231124 | 173500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20231124 | 173400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20231124 | 173300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 5875 |
| 63 | 20231124 | 173200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20231124 | 173100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20231124 | 173000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20231124 | 172900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20231124 | 172800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20231124 | 172700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20231124 | 172600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20231124 | 172500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20231124 | 172400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20231124 | 172300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20231124 | 172200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20231124 | 172100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20231124 | 172000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20231124 | 171900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20231124 | 171800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20231124 | 171700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20231124 | 171600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20231124 | 171500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20231124 | 171400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20231124 | 171300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20231124 | 171200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20231124 | 171100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20231124 | 171000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20231124 | 170900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20231124 | 170800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20231124 | 170700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20231124 | 170600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20231124 | 170500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20231124 | 170400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20231124 | 170300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 5875 |
| 93 | 20231124 | 170200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20231124 | 170100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20231124 | 170000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20231124 | 165900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20231124 | 165800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20231124 | 165700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20231124 | 165600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20231124 | 165500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20231124 | 165400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20231124 | 165300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20231124 | 165200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20231124 | 165100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20231124 | 165000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20231124 | 164900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20231124 | 164800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20231124 | 164700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20231124 | 164600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20231124 | 164500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20231124 | 164400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20231124 | 164300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20231124 | 164200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20231124 | 164100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20231124 | 164000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20231124 | 163900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20231124 | 163800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20231124 | 163700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20231124 | 163600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20231124 | 163500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20231124 | 163400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20231124 | 163300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 5875 |
| 123 | 20231124 | 163200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20231124 | 163100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20231124 | 163000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20231124 | 162900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20231124 | 162800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20231124 | 162700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20231124 | 162600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20231124 | 162500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20231124 | 162400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20231124 | 162300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20231124 | 162200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20231124 | 162100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20231124 | 162000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20231124 | 161900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20231124 | 161800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20231124 | 161700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20231124 | 161600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20231124 | 161500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20231124 | 161400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20231124 | 161300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20231124 | 161200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20231124 | 161100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20231124 | 161000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20231124 | 160900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20231124 | 160800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20231124 | 160700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20231124 | 160600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20231124 | 160500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20231124 | 160400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20231124 | 160300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 5875 |
| 153 | 20231124 | 160200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20231124 | 160100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20231124 | 160000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20231124 | 155900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20231124 | 155800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20231124 | 155700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20231124 | 155600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20231124 | 155500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20231124 | 155400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20231124 | 155300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20231124 | 155200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20231124 | 155100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20231124 | 155000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20231124 | 154900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20231124 | 154800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20231124 | 154700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20231124 | 154600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20231124 | 154500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20231124 | 154400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20231124 | 154300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20231124 | 154200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20231124 | 154100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20231124 | 154000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20231124 | 153900 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20231124 | 153800 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20231124 | 153700 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20231124 | 153600 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20231124 | 153500 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20231124 | 153400 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20231124 | 153300 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 5875 |
| 183 | 20231124 | 153200 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20231124 | 153100 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20231124 | 153000 | 18349044750 | 30950 | 30950 | 30950 | 30950 | 5875 |
| 186 | 20231124 | 152900 | 18167213500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20231124 | 152800 | 18167213500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20231124 | 152700 | 18167213500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20231124 | 152600 | 18167213500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20231124 | 152500 | 18167213500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20231124 | 152400 | 18167213500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20231124 | 152300 | 18167213500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20231124 | 152200 | 18167213500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20231124 | 152100 | 18167213500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20231124 | 152000 | 18167213500 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20231124 | 151900 | 18167213500 | 30950 | 30950 | 30950 | 30900 | 221 |
| 197 | 20231124 | 151800 | 18160379000 | 30950 | 30900 | 30950 | 30900 | 263 |
| 198 | 20231124 | 151700 | 18152250250 | 30950 | 30950 | 30950 | 30900 | 168 |
| 199 | 20231124 | 151600 | 18147050950 | 30950 | 30950 | 30950 | 30900 | 55 |
| 200 | 20231124 | 151500 | 18145348850 | 30950 | 31000 | 31000 | 30950 | 167 |
| 201 | 20231124 | 151400 | 18140176300 | 30950 | 30950 | 31000 | 30900 | 999 |
| 202 | 20231124 | 151300 | 18109254400 | 30900 | 30950 | 30950 | 30900 | 1152 |
| 203 | 20231124 | 151200 | 18073606450 | 30950 | 30950 | 30950 | 30950 | 492 |
| 204 | 20231124 | 151100 | 18058379050 | 30950 | 30950 | 30950 | 30900 | 337 |
| 205 | 20231124 | 151000 | 18047957250 | 30950 | 30950 | 30950 | 30900 | 77 |
| 206 | 20231124 | 150900 | 18045574150 | 30950 | 30950 | 30950 | 30900 | 200 |
| 207 | 20231124 | 150800 | 18039389300 | 30950 | 30850 | 30950 | 30850 | 2896 |
| 208 | 20231124 | 150700 | 17949777800 | 30900 | 30950 | 30950 | 30850 | 481 |
| 209 | 20231124 | 150600 | 17934910350 | 30950 | 30950 | 30950 | 30850 | 273 |
| 210 | 20231124 | 150500 | 17926472550 | 30950 | 30950 | 30950 | 30900 | 319 |
| 211 | 20231124 | 150400 | 17916608100 | 30950 | 30900 | 30950 | 30900 | 15 |
| 212 | 20231124 | 150300 | 17916144000 | 30900 | 30900 | 30950 | 30900 | 228 |
| 213 | 20231124 | 150200 | 17909093750 | 30950 | 30950 | 30950 | 30900 | 253 |
| 214 | 20231124 | 150100 | 17901268600 | 30900 | 30900 | 30950 | 30850 | 288 |
| 215 | 20231124 | 150000 | 17892369950 | 30950 | 30900 | 30950 | 30850 | 2372 |
| 216 | 20231124 | 145900 | 17819072900 | 30900 | 30950 | 30950 | 30900 | 700 |
| 217 | 20231124 | 145800 | 17797433300 | 30950 | 30950 | 30950 | 30850 | 352 |
| 218 | 20231124 | 145700 | 17786551450 | 30950 | 30950 | 30950 | 30900 | 674 |
| 219 | 20231124 | 145600 | 17765718650 | 30950 | 30900 | 30950 | 30900 | 896 |
| 220 | 20231124 | 145500 | 17738018550 | 30950 | 30950 | 30950 | 30900 | 302 |
| 221 | 20231124 | 145400 | 17728680050 | 30900 | 30950 | 30950 | 30900 | 412 |
| 222 | 20231124 | 145300 | 17715939000 | 30950 | 30950 | 30950 | 30900 | 205 |
| 223 | 20231124 | 145200 | 17709595000 | 30950 | 30950 | 30950 | 30900 | 398 |
| 224 | 20231124 | 145100 | 17697286250 | 30950 | 30950 | 30950 | 30900 | 570 |
| 225 | 20231124 | 145000 | 17679667400 | 30900 | 30950 | 30950 | 30900 | 412 |
| 226 | 20231124 | 144900 | 17666919600 | 30900 | 30900 | 30950 | 30900 | 295 |
| 227 | 20231124 | 144800 | 17657797000 | 30950 | 30950 | 30950 | 30900 | 632 |
| 228 | 20231124 | 144700 | 17638263900 | 30900 | 30900 | 30950 | 30850 | 1584 |
| 229 | 20231124 | 144600 | 17589329350 | 30900 | 30900 | 30900 | 30850 | 699 |
| 230 | 20231124 | 144500 | 17567750300 | 30850 | 30900 | 30950 | 30850 | 431 |
| 231 | 20231124 | 144400 | 17554434700 | 30900 | 30950 | 30950 | 30900 | 2349 |
| 232 | 20231124 | 144300 | 17481837950 | 30900 | 30950 | 30950 | 30900 | 642 |
| 233 | 20231124 | 144200 | 17461988300 | 30950 | 30950 | 31000 | 30950 | 411 |
| 234 | 20231124 | 144100 | 17449263350 | 30950 | 30950 | 31000 | 30950 | 506 |
| 235 | 20231124 | 144000 | 17433601250 | 31000 | 31000 | 31000 | 30950 | 657 |
| 236 | 20231124 | 143900 | 17413256450 | 31000 | 31000 | 31000 | 30950 | 242 |
| 237 | 20231124 | 143800 | 17405755100 | 31000 | 30950 | 31000 | 30950 | 535 |
| 238 | 20231124 | 143700 | 17389182250 | 31000 | 31000 | 31000 | 30950 | 255 |
| 239 | 20231124 | 143600 | 17381279600 | 31000 | 30950 | 31000 | 30900 | 481 |
| 240 | 20231124 | 143500 | 17366390350 | 30950 | 30950 | 30950 | 30900 | 217 |
| 241 | 20231124 | 143400 | 17359674900 | 30950 | 30950 | 30950 | 30900 | 275 |
| 242 | 20231124 | 143300 | 17351170300 | 30950 | 30900 | 30950 | 30900 | 715 |
| 243 | 20231124 | 143200 | 17329046700 | 30900 | 30950 | 30950 | 30900 | 370 |
| 244 | 20231124 | 143100 | 17317606650 | 30950 | 30900 | 30950 | 30900 | 264 |
| 245 | 20231124 | 143000 | 17309439150 | 30900 | 31000 | 31000 | 30900 | 913 |
| 246 | 20231124 | 142900 | 17281173100 | 31000 | 30950 | 31000 | 30950 | 849 |
| 247 | 20231124 | 142800 | 17254860700 | 31000 | 31000 | 31000 | 30950 | 361 |
| 248 | 20231124 | 142700 | 17243679100 | 30950 | 31000 | 31000 | 30950 | 436 |
| 249 | 20231124 | 142600 | 17230170600 | 31000 | 30950 | 31000 | 30900 | 1302 |
| 250 | 20231124 | 142500 | 17189853350 | 30950 | 30950 | 30950 | 30900 | 319 |
| 251 | 20231124 | 142400 | 17179988000 | 30950 | 30950 | 30950 | 30900 | 420 |
| 252 | 20231124 | 142300 | 17166989650 | 30950 | 30950 | 30950 | 30900 | 259 |
| 253 | 20231124 | 142200 | 17158981150 | 30950 | 30950 | 30950 | 30900 | 259 |
| 254 | 20231124 | 142100 | 17150965800 | 30900 | 30950 | 30950 | 30900 | 360 |
| 255 | 20231124 | 142000 | 17139830250 | 30950 | 30900 | 30950 | 30850 | 202 |
| 256 | 20231124 | 141900 | 17133586300 | 30900 | 30950 | 30950 | 30900 | 678 |
| 257 | 20231124 | 141800 | 17112623700 | 30950 | 30950 | 30950 | 30850 | 2024 |
| 258 | 20231124 | 141700 | 17050074950 | 30950 | 30950 | 31000 | 30900 | 349 |
| 259 | 20231124 | 141600 | 17039268700 | 30950 | 30950 | 30950 | 30900 | 423 |
| 260 | 20231124 | 141500 | 17026192700 | 30950 | 30950 | 30950 | 30900 | 327 |
| 261 | 20231124 | 141400 | 17016077750 | 30950 | 30900 | 30950 | 30900 | 367 |
| 262 | 20231124 | 141300 | 17004726000 | 30900 | 30950 | 30950 | 30850 | 1066 |
| 263 | 20231124 | 141200 | 16971797550 | 30950 | 30900 | 30950 | 30900 | 760 |
| 264 | 20231124 | 141100 | 16948303550 | 30950 | 30900 | 30950 | 30900 | 646 |
| 265 | 20231124 | 141000 | 16928316400 | 30950 | 31000 | 31000 | 30900 | 1356 |
| 266 | 20231124 | 140900 | 16886351450 | 31000 | 30950 | 31000 | 30900 | 430 |
| 267 | 20231124 | 140800 | 16873037000 | 30950 | 30900 | 31000 | 30900 | 3604 |
| 268 | 20231124 | 140700 | 16761531800 | 30900 | 30950 | 30950 | 30900 | 868 |
| 269 | 20231124 | 140600 | 16734702000 | 30900 | 30950 | 30950 | 30900 | 1183 |
| 270 | 20231124 | 140500 | 16698134250 | 30950 | 30950 | 30950 | 30900 | 513 |
| 271 | 20231124 | 140400 | 16682273600 | 30950 | 30950 | 30950 | 30900 | 456 |
| 272 | 20231124 | 140300 | 16668172750 | 30950 | 30950 | 30950 | 30900 | 451 |
| 273 | 20231124 | 140200 | 16654226550 | 30900 | 30950 | 30950 | 30900 | 699 |
| 274 | 20231124 | 140100 | 16632621400 | 30900 | 31000 | 31000 | 30900 | 426 |
| 275 | 20231124 | 140000 | 16619433400 | 30950 | 30950 | 31000 | 30950 | 886 |
| 276 | 20231124 | 135900 | 16592003300 | 31000 | 31000 | 31000 | 30950 | 489 |
| 277 | 20231124 | 135800 | 16576857750 | 31000 | 31000 | 31000 | 30950 | 340 |
| 278 | 20231124 | 135700 | 16566327200 | 30950 | 31000 | 31000 | 30950 | 1087 |
| 279 | 20231124 | 135600 | 16532655600 | 31000 | 31000 | 31000 | 30950 | 655 |
| 280 | 20231124 | 135500 | 16512371800 | 31000 | 30950 | 31000 | 30950 | 216 |
| 281 | 20231124 | 135400 | 16505680100 | 31000 | 31000 | 31000 | 30950 | 401 |
| 282 | 20231124 | 135300 | 16493254300 | 31000 | 31000 | 31000 | 30950 | 234 |
| 283 | 20231124 | 135200 | 16486003600 | 31000 | 30950 | 31050 | 30950 | 677 |
| 284 | 20231124 | 135100 | 16465019950 | 31000 | 30950 | 31000 | 30950 | 1306 |
| 285 | 20231124 | 135000 | 16424537050 | 31000 | 31000 | 31000 | 30950 | 309 |
| 286 | 20231124 | 134900 | 16414966550 | 31000 | 30900 | 31000 | 30900 | 1088 |
| 287 | 20231124 | 134800 | 16381290450 | 30950 | 30950 | 30950 | 30900 | 470 |
| 288 | 20231124 | 134700 | 16366750750 | 30950 | 31000 | 31050 | 30950 | 3480 |
| 289 | 20231124 | 134600 | 16259036100 | 31000 | 31050 | 31050 | 31000 | 1350 |
| 290 | 20231124 | 134500 | 16217172550 | 31000 | 31050 | 31050 | 31000 | 2315 |
| 291 | 20231124 | 134400 | 16145395100 | 31050 | 31050 | 31050 | 31000 | 149 |
| 292 | 20231124 | 134300 | 16140769450 | 31050 | 31050 | 31050 | 31000 | 1375 |
| 293 | 20231124 | 134200 | 16098134700 | 31050 | 31000 | 31050 | 31000 | 344 |
| 294 | 20231124 | 134100 | 16087454650 | 31000 | 31000 | 31050 | 31000 | 612 |
| 295 | 20231124 | 134000 | 16068467100 | 31000 | 31100 | 31100 | 31000 | 2268 |
| 296 | 20231124 | 133900 | 15998036850 | 31100 | 31100 | 31100 | 31050 | 410 |
| 297 | 20231124 | 133800 | 15985292100 | 31100 | 31050 | 31100 | 31050 | 189 |
| 298 | 20231124 | 133700 | 15979419150 | 31100 | 31100 | 31100 | 31050 | 280 |
| 299 | 20231124 | 133600 | 15970718600 | 31100 | 31100 | 31100 | 31100 | 265 |
| 300 | 20231124 | 133500 | 15962477100 | 31050 | 31100 | 31100 | 31050 | 338 |
| 301 | 20231124 | 133400 | 15951970850 | 31100 | 31100 | 31100 | 31050 | 228 |
| 302 | 20231124 | 133300 | 15944886650 | 31100 | 31100 | 31100 | 31050 | 312 |
| 303 | 20231124 | 133200 | 15935183650 | 31050 | 31100 | 31100 | 31050 | 379 |
| 304 | 20231124 | 133100 | 15923412000 | 31050 | 31100 | 31100 | 31050 | 257 |
| 305 | 20231124 | 133000 | 15915422800 | 31050 | 31100 | 31100 | 31050 | 1210 |
| 306 | 20231124 | 132900 | 15877823800 | 31050 | 31050 | 31100 | 31050 | 1296 |
| 307 | 20231124 | 132800 | 15837531800 | 31100 | 31100 | 31100 | 31050 | 811 |
| 308 | 20231124 | 132700 | 15812340150 | 31100 | 31050 | 31100 | 31050 | 437 |
| 309 | 20231124 | 132600 | 15798765500 | 31050 | 31050 | 31050 | 31000 | 1239 |
| 310 | 20231124 | 132500 | 15760299750 | 31050 | 31050 | 31050 | 31000 | 445 |
| 311 | 20231124 | 132400 | 15746483800 | 31000 | 31050 | 31050 | 31000 | 303 |
| 312 | 20231124 | 132300 | 15737081100 | 31050 | 31050 | 31050 | 31000 | 1147 |
| 313 | 20231124 | 132200 | 15701472100 | 31050 | 31000 | 31050 | 31000 | 349 |
| 314 | 20231124 | 132100 | 15690636250 | 31050 | 31050 | 31050 | 31000 | 399 |
| 315 | 20231124 | 132000 | 15678257100 | 31050 | 31050 | 31050 | 31050 | 435 |
| 316 | 20231124 | 131900 | 15664750350 | 31050 | 31050 | 31100 | 31000 | 1112 |
| 317 | 20231124 | 131800 | 15630222850 | 31100 | 31050 | 31100 | 31050 | 904 |
| 318 | 20231124 | 131700 | 15602146700 | 31100 | 31100 | 31100 | 31050 | 739 |
| 319 | 20231124 | 131600 | 15579187600 | 31050 | 31100 | 31100 | 31050 | 299 |
| 320 | 20231124 | 131500 | 15569893850 | 31100 | 31100 | 31100 | 31050 | 219 |
| 321 | 20231124 | 131400 | 15563088150 | 31100 | 31000 | 31100 | 31000 | 4845 |
| 322 | 20231124 | 131300 | 15412640900 | 31000 | 31050 | 31050 | 31000 | 607 |
| 323 | 20231124 | 131200 | 15393799950 | 31050 | 31000 | 31050 | 31000 | 389 |
| 324 | 20231124 | 131100 | 15381736800 | 31050 | 31050 | 31050 | 31000 | 167 |
| 325 | 20231124 | 131000 | 15376552150 | 31000 | 31050 | 31050 | 31000 | 365 |
| 326 | 20231124 | 130900 | 15365224850 | 31050 | 31050 | 31050 | 30950 | 390 |
| 327 | 20231124 | 130800 | 15353122200 | 31050 | 31050 | 31050 | 31000 | 648 |
| 328 | 20231124 | 130700 | 15333025700 | 31050 | 31050 | 31050 | 31000 | 304 |
| 329 | 20231124 | 130600 | 15323586900 | 31050 | 31050 | 31050 | 31000 | 563 |
| 330 | 20231124 | 130500 | 15306115900 | 31000 | 31050 | 31050 | 31000 | 654 |
| 331 | 20231124 | 130400 | 15285822400 | 31000 | 31050 | 31050 | 31000 | 359 |
| 332 | 20231124 | 130300 | 15274680900 | 31050 | 31000 | 31050 | 30950 | 779 |
| 333 | 20231124 | 130200 | 15250530500 | 31050 | 31050 | 31050 | 31000 | 201 |
| 334 | 20231124 | 130100 | 15244294650 | 31000 | 31050 | 31050 | 31000 | 477 |
| 335 | 20231124 | 130000 | 15229492100 | 31000 | 30950 | 31000 | 30950 | 1205 |
| 336 | 20231124 | 125900 | 15192137650 | 30950 | 31000 | 31000 | 30950 | 4462 |
| 337 | 20231124 | 125800 | 15053824850 | 30950 | 30950 | 31000 | 30950 | 359 |
| 338 | 20231124 | 125700 | 15042707150 | 30950 | 30950 | 31000 | 30950 | 242 |
| 339 | 20231124 | 125600 | 15035211600 | 31000 | 30950 | 31000 | 30950 | 329 |
| 340 | 20231124 | 125500 | 15025025400 | 30950 | 30950 | 30950 | 30900 | 471 |
| 341 | 20231124 | 125400 | 15010455050 | 30950 | 30950 | 30950 | 30950 | 128 |
| 342 | 20231124 | 125300 | 15006493450 | 30950 | 30950 | 30950 | 30900 | 263 |
| 343 | 20231124 | 125200 | 14998358800 | 30950 | 31000 | 31000 | 30900 | 207 |
| 344 | 20231124 | 125100 | 14991949450 | 30950 | 30950 | 31000 | 30900 | 352 |
| 345 | 20231124 | 125000 | 14981048950 | 30950 | 30950 | 30950 | 30950 | 143 |
| 346 | 20231124 | 124900 | 14976623100 | 31000 | 31000 | 31000 | 30950 | 510 |
| 347 | 20231124 | 124800 | 14960825900 | 31000 | 30950 | 31000 | 30950 | 639 |
| 348 | 20231124 | 124700 | 14941044950 | 30950 | 30900 | 31000 | 30900 | 581 |
| 349 | 20231124 | 124600 | 14923064350 | 30950 | 30950 | 31000 | 30900 | 492 |
| 350 | 20231124 | 124500 | 14907839050 | 30950 | 31000 | 31000 | 30950 | 208 |
| 351 | 20231124 | 124400 | 14901400250 | 31000 | 30950 | 31000 | 30950 | 1236 |
| 352 | 20231124 | 124300 | 14863138400 | 30950 | 31000 | 31000 | 30950 | 281 |
| 353 | 20231124 | 124200 | 14854439650 | 31000 | 30950 | 31000 | 30950 | 453 |
| 354 | 20231124 | 124100 | 14840412650 | 30950 | 30950 | 30950 | 30950 | 203 |
| 355 | 20231124 | 124000 | 14834129800 | 30950 | 30950 | 30950 | 30900 | 341 |
| 356 | 20231124 | 123900 | 14823581200 | 30900 | 30950 | 30950 | 30900 | 120 |
| 357 | 20231124 | 123800 | 14819867300 | 30950 | 30950 | 31000 | 30950 | 303 |
| 358 | 20231124 | 123700 | 14810483550 | 30950 | 30950 | 30950 | 30950 | 162 |
| 359 | 20231124 | 123600 | 14805469650 | 30950 | 30950 | 31000 | 30900 | 247 |
| 360 | 20231124 | 123500 | 14797825650 | 31000 | 30950 | 31000 | 30950 | 252 |
| 361 | 20231124 | 123400 | 14790024950 | 30950 | 30900 | 30950 | 30900 | 99 |
| 362 | 20231124 | 123300 | 14786961000 | 30950 | 31000 | 31000 | 30950 | 200 |
| 363 | 20231124 | 123200 | 14780767100 | 31000 | 30950 | 31000 | 30950 | 165 |
| 364 | 20231124 | 123100 | 14775660200 | 30950 | 30950 | 30950 | 30900 | 272 |
| 365 | 20231124 | 123000 | 14767241900 | 30900 | 30950 | 30950 | 30900 | 146 |
| 366 | 20231124 | 122900 | 14762724650 | 30950 | 30950 | 31000 | 30950 | 254 |
| 367 | 20231124 | 122800 | 14754859750 | 30950 | 30950 | 31000 | 30950 | 330 |
| 368 | 20231124 | 122700 | 14744641600 | 31000 | 31000 | 31000 | 30950 | 123 |
| 369 | 20231124 | 122600 | 14740830400 | 31000 | 30950 | 31000 | 30950 | 338 |
| 370 | 20231124 | 122500 | 14730361600 | 30950 | 30900 | 30950 | 30900 | 724 |
| 371 | 20231124 | 122400 | 14707953850 | 30950 | 30950 | 30950 | 30900 | 278 |
| 372 | 20231124 | 122300 | 14699354950 | 30950 | 30950 | 30950 | 30900 | 193 |
| 373 | 20231124 | 122200 | 14693381700 | 30950 | 30950 | 30950 | 30900 | 188 |
| 374 | 20231124 | 122100 | 14687570650 | 30900 | 30950 | 30950 | 30900 | 397 |
| 375 | 20231124 | 122000 | 14675295850 | 30950 | 30950 | 30950 | 30900 | 288 |
| 376 | 20231124 | 121900 | 14666387500 | 30950 | 30950 | 30950 | 30900 | 152 |
| 377 | 20231124 | 121800 | 14661683150 | 30950 | 30950 | 30950 | 30900 | 321 |
| 378 | 20231124 | 121700 | 14651755900 | 30900 | 30900 | 30950 | 30900 | 282 |
| 379 | 20231124 | 121600 | 14643034350 | 30900 | 30950 | 30950 | 30900 | 86 |
| 380 | 20231124 | 121500 | 14640372750 | 30900 | 30900 | 30950 | 30900 | 329 |
| 381 | 20231124 | 121400 | 14630199150 | 30950 | 30900 | 30950 | 30900 | 280 |
| 382 | 20231124 | 121300 | 14621538950 | 30950 | 30950 | 30950 | 30900 | 363 |
| 383 | 20231124 | 121200 | 14610317800 | 30950 | 30950 | 30950 | 30900 | 153 |
| 384 | 20231124 | 121100 | 14605584550 | 30900 | 30950 | 30950 | 30900 | 1016 |
| 385 | 20231124 | 121000 | 14574160250 | 30950 | 30900 | 30950 | 30900 | 754 |
| 386 | 20231124 | 120900 | 14550856400 | 30950 | 30900 | 30950 | 30900 | 385 |
| 387 | 20231124 | 120800 | 14538955600 | 30950 | 30950 | 30950 | 30900 | 794 |
| 388 | 20231124 | 120700 | 14514410850 | 30950 | 30950 | 30950 | 30900 | 228 |
| 389 | 20231124 | 120600 | 14507359450 | 30950 | 30900 | 30950 | 30900 | 407 |
| 390 | 20231124 | 120500 | 14494772300 | 30900 | 30900 | 30950 | 30900 | 112 |
| 391 | 20231124 | 120400 | 14491306250 | 30950 | 30950 | 30950 | 30900 | 564 |
| 392 | 20231124 | 120300 | 14473855650 | 30950 | 30950 | 31000 | 30900 | 197 |
| 393 | 20231124 | 120200 | 14467757550 | 30950 | 30950 | 31000 | 30900 | 755 |
| 394 | 20231124 | 120100 | 14444386800 | 31000 | 31000 | 31000 | 30950 | 123 |
| 395 | 20231124 | 120000 | 14440573950 | 31000 | 30950 | 31000 | 30950 | 286 |
| 396 | 20231124 | 115900 | 14431713600 | 31000 | 31000 | 31000 | 30950 | 301 |
| 397 | 20231124 | 115800 | 14422390200 | 31000 | 31000 | 31000 | 30950 | 189 |
| 398 | 20231124 | 115700 | 14416536350 | 31000 | 31000 | 31000 | 30950 | 3048 |
| 399 | 20231124 | 115600 | 14322050050 | 31000 | 31000 | 31000 | 30950 | 294 |
| 400 | 20231124 | 115500 | 14312941300 | 31000 | 30950 | 31000 | 30950 | 528 |
| 401 | 20231124 | 115400 | 14296586900 | 31000 | 31000 | 31000 | 30950 | 370 |
| 402 | 20231124 | 115300 | 14285132050 | 30950 | 31000 | 31000 | 30950 | 348 |
| 403 | 20231124 | 115200 | 14274353000 | 30950 | 31000 | 31000 | 30950 | 199 |
| 404 | 20231124 | 115100 | 14268184150 | 31000 | 30950 | 31000 | 30950 | 361 |
| 405 | 20231124 | 115000 | 14257007200 | 30950 | 30950 | 30950 | 30900 | 1016 |
| 406 | 20231124 | 114900 | 14225562600 | 30950 | 30950 | 30950 | 30900 | 239 |
| 407 | 20231124 | 114800 | 14218170900 | 30900 | 30950 | 30950 | 30900 | 167 |
| 408 | 20231124 | 114700 | 14213002350 | 30950 | 30950 | 30950 | 30900 | 439 |
| 409 | 20231124 | 114600 | 14199428000 | 30950 | 30950 | 30950 | 30900 | 246 |
| 410 | 20231124 | 114500 | 14191815700 | 30950 | 30950 | 30950 | 30900 | 313 |
| 411 | 20231124 | 114400 | 14182133800 | 30950 | 30950 | 31000 | 30950 | 352 |
| 412 | 20231124 | 114300 | 14171239200 | 30950 | 30950 | 31000 | 30950 | 193 |
| 413 | 20231124 | 114200 | 14165257550 | 31000 | 31000 | 31000 | 30900 | 1296 |
| 414 | 20231124 | 114100 | 14125142250 | 31000 | 30950 | 31000 | 30950 | 153 |
| 415 | 20231124 | 114000 | 14120399500 | 30950 | 30950 | 30950 | 30900 | 305 |
| 416 | 20231124 | 113900 | 14110964950 | 30900 | 30950 | 30950 | 30900 | 575 |
| 417 | 20231124 | 113800 | 14093168750 | 30950 | 31000 | 31000 | 30950 | 98 |
| 418 | 20231124 | 113700 | 14090134400 | 30900 | 31000 | 31000 | 30900 | 324 |
| 419 | 20231124 | 113600 | 14080104450 | 31000 | 30950 | 31000 | 30950 | 321 |
| 420 | 20231124 | 113500 | 14070160300 | 30950 | 31000 | 31000 | 30950 | 85 |
| 421 | 20231124 | 113400 | 14067525450 | 30950 | 31050 | 31050 | 30950 | 267 |
| 422 | 20231124 | 113300 | 14059250800 | 31000 | 31000 | 31050 | 30950 | 254 |
| 423 | 20231124 | 113200 | 14051375350 | 31000 | 31000 | 31050 | 31000 | 558 |
| 424 | 20231124 | 113100 | 14034077250 | 31000 | 30950 | 31000 | 30950 | 355 |
| 425 | 20231124 | 113000 | 14023083700 | 31000 | 30950 | 31000 | 30950 | 405 |
| 426 | 20231124 | 112900 | 14010535500 | 31000 | 31050 | 31050 | 31000 | 287 |
| 427 | 20231124 | 112800 | 14001636450 | 31050 | 31050 | 31050 | 31000 | 134 |
| 428 | 20231124 | 112700 | 13997476400 | 31000 | 31050 | 31050 | 31000 | 519 |
| 429 | 20231124 | 112600 | 13981377700 | 31050 | 31050 | 31050 | 31000 | 150 |
| 430 | 20231124 | 112500 | 13976720500 | 31050 | 31050 | 31050 | 31000 | 198 |
| 431 | 20231124 | 112400 | 13970580700 | 31000 | 30950 | 31050 | 30950 | 1663 |
| 432 | 20231124 | 112300 | 13919075900 | 30950 | 31000 | 31000 | 30950 | 281 |
| 433 | 20231124 | 112200 | 13910370300 | 31000 | 31000 | 31000 | 30950 | 116 |
| 434 | 20231124 | 112100 | 13906774500 | 30950 | 31000 | 31000 | 30950 | 768 |
| 435 | 20231124 | 112000 | 13882979650 | 31000 | 31050 | 31050 | 31000 | 583 |
| 436 | 20231124 | 111900 | 13864898400 | 31050 | 31000 | 31050 | 31000 | 955 |
| 437 | 20231124 | 111800 | 13835253000 | 31050 | 31000 | 31050 | 30950 | 641 |
| 438 | 20231124 | 111700 | 13815378350 | 31000 | 31000 | 31050 | 31000 | 189 |
| 439 | 20231124 | 111600 | 13809513100 | 31000 | 31050 | 31050 | 31000 | 1562 |
| 440 | 20231124 | 111500 | 13761082200 | 31050 | 30950 | 31050 | 30950 | 1315 |
| 441 | 20231124 | 111400 | 13720357350 | 30950 | 31000 | 31050 | 30950 | 577 |
| 442 | 20231124 | 111300 | 13702462400 | 31050 | 31000 | 31050 | 31000 | 328 |
| 443 | 20231124 | 111200 | 13692287800 | 31000 | 31050 | 31050 | 31000 | 926 |
| 444 | 20231124 | 111100 | 13663579650 | 31000 | 31000 | 31050 | 30950 | 2363 |
| 445 | 20231124 | 111000 | 13590339000 | 30950 | 31000 | 31000 | 30950 | 295 |
| 446 | 20231124 | 110900 | 13581199800 | 31000 | 30950 | 31000 | 30950 | 347 |
| 447 | 20231124 | 110800 | 13570454350 | 31000 | 30950 | 31000 | 30950 | 374 |
| 448 | 20231124 | 110700 | 13558868350 | 30950 | 31000 | 31000 | 30950 | 434 |
| 449 | 20231124 | 110600 | 13545427750 | 31000 | 30950 | 31000 | 30950 | 133 |
| 450 | 20231124 | 110500 | 13541308050 | 30950 | 31000 | 31050 | 30950 | 731 |
| 451 | 20231124 | 110400 | 13518651850 | 31050 | 31000 | 31050 | 31000 | 922 |
| 452 | 20231124 | 110300 | 13490059500 | 31050 | 31050 | 31050 | 31000 | 594 |
| 453 | 20231124 | 110200 | 13471626900 | 31000 | 31000 | 31050 | 31000 | 272 |
| 454 | 20231124 | 110100 | 13463182100 | 31050 | 31000 | 31050 | 31000 | 331 |
| 455 | 20231124 | 110000 | 13452912100 | 31000 | 31000 | 31050 | 30950 | 1539 |
| 456 | 20231124 | 105900 | 13405200550 | 31000 | 31000 | 31050 | 31000 | 1398 |
| 457 | 20231124 | 105800 | 13361805000 | 31050 | 30950 | 31050 | 30900 | 6363 |
| 458 | 20231124 | 105700 | 13164590900 | 30950 | 31000 | 31000 | 30950 | 436 |
| 459 | 20231124 | 105600 | 13151089400 | 31000 | 30950 | 31000 | 30950 | 186 |
| 460 | 20231124 | 105500 | 13145329800 | 30950 | 30900 | 31000 | 30900 | 928 |
| 461 | 20231124 | 105400 | 13116602700 | 30950 | 30950 | 30950 | 30900 | 436 |
| 462 | 20231124 | 105300 | 13103123800 | 30900 | 30900 | 30950 | 30900 | 474 |
| 463 | 20231124 | 105200 | 13088471850 | 30900 | 30900 | 30900 | 30850 | 368 |
| 464 | 20231124 | 105100 | 13077105900 | 30900 | 30900 | 30900 | 30900 | 544 |
| 465 | 20231124 | 105000 | 13060296300 | 30900 | 30900 | 30900 | 30850 | 1239 |
| 466 | 20231124 | 104900 | 13022016700 | 30900 | 30900 | 30900 | 30900 | 391 |
| 467 | 20231124 | 104800 | 13009934800 | 30850 | 30900 | 30900 | 30850 | 261 |
| 468 | 20231124 | 104700 | 13001875850 | 30900 | 30900 | 30900 | 30850 | 206 |
| 469 | 20231124 | 104600 | 12995515700 | 30900 | 30900 | 30900 | 30850 | 499 |
| 470 | 20231124 | 104500 | 12980105900 | 30850 | 30900 | 30900 | 30850 | 204 |
| 471 | 20231124 | 104400 | 12973807600 | 30900 | 30900 | 30900 | 30900 | 123 |
| 472 | 20231124 | 104300 | 12970006900 | 30900 | 30900 | 30950 | 30850 | 1923 |
| 473 | 20231124 | 104200 | 12910534450 | 30950 | 30900 | 30950 | 30900 | 155 |
| 474 | 20231124 | 104100 | 12905738400 | 30900 | 30900 | 30900 | 30850 | 1156 |
| 475 | 20231124 | 104000 | 12870049550 | 30900 | 30900 | 30900 | 30850 | 141 |
| 476 | 20231124 | 103900 | 12865692700 | 30900 | 30900 | 30900 | 30850 | 300 |
| 477 | 20231124 | 103800 | 12856429700 | 30850 | 30900 | 30950 | 30850 | 979 |
| 478 | 20231124 | 103700 | 12826205500 | 30950 | 30950 | 30950 | 30900 | 290 |
| 479 | 20231124 | 103600 | 12817238250 | 30950 | 30950 | 30950 | 30900 | 223 |
| 480 | 20231124 | 103500 | 12810342250 | 30950 | 30950 | 30950 | 30900 | 198 |
| 481 | 20231124 | 103400 | 12804214250 | 30950 | 30950 | 30950 | 30900 | 276 |
| 482 | 20231124 | 103300 | 12795677300 | 30950 | 30950 | 30950 | 30900 | 104 |
| 483 | 20231124 | 103200 | 12792459250 | 30950 | 30850 | 30950 | 30850 | 715 |
| 484 | 20231124 | 103100 | 12770387400 | 30850 | 30800 | 30850 | 30800 | 364 |
| 485 | 20231124 | 103000 | 12759171800 | 30850 | 30850 | 30850 | 30800 | 522 |
| 486 | 20231124 | 102900 | 12743074450 | 30900 | 30850 | 30900 | 30850 | 367 |
| 487 | 20231124 | 102800 | 12731745850 | 30850 | 30850 | 30850 | 30800 | 803 |
| 488 | 20231124 | 102700 | 12706978550 | 30850 | 30850 | 30850 | 30800 | 197 |
| 489 | 20231124 | 102600 | 12700904200 | 30850 | 30850 | 30850 | 30800 | 1795 |
| 490 | 20231124 | 102500 | 12645537950 | 30850 | 30800 | 30850 | 30800 | 493 |
| 491 | 20231124 | 102400 | 12630338900 | 30800 | 30800 | 30850 | 30800 | 666 |
| 492 | 20231124 | 102300 | 12609795350 | 30800 | 30900 | 30900 | 30800 | 2191 |
| 493 | 20231124 | 102200 | 12542195850 | 30900 | 30850 | 30900 | 30850 | 835 |
| 494 | 20231124 | 102100 | 12516407400 | 30900 | 30900 | 30900 | 30850 | 354 |
| 495 | 20231124 | 102000 | 12505477200 | 30900 | 31050 | 31050 | 30900 | 6256 |
| 496 | 20231124 | 101900 | 12311659350 | 31050 | 31050 | 31050 | 31000 | 633 |
| 497 | 20231124 | 101800 | 12292028950 | 31050 | 31000 | 31050 | 31000 | 171 |
| 498 | 20231124 | 101700 | 12286726500 | 31000 | 30950 | 31000 | 30950 | 3042 |
| 499 | 20231124 | 101600 | 12192434450 | 30950 | 31050 | 31050 | 30950 | 394 |
| 500 | 20231124 | 101500 | 12180228800 | 31000 | 31050 | 31100 | 31000 | 1586 |
| 501 | 20231124 | 101400 | 12130997400 | 31050 | 31000 | 31050 | 30950 | 805 |
| 502 | 20231124 | 101300 | 12106039000 | 30950 | 30950 | 31000 | 30900 | 859 |
| 503 | 20231124 | 101200 | 12079452600 | 30950 | 31000 | 31050 | 30900 | 1666 |
| 504 | 20231124 | 101100 | 12027828200 | 31050 | 31000 | 31100 | 31000 | 2177 |
| 505 | 20231124 | 101000 | 11960232300 | 31050 | 31000 | 31050 | 30950 | 4871 |
| 506 | 20231124 | 100900 | 11809124400 | 31000 | 30950 | 31000 | 30950 | 4117 |
| 507 | 20231124 | 100800 | 11681606000 | 30950 | 30850 | 30950 | 30850 | 2866 |
| 508 | 20231124 | 100700 | 11593064900 | 30900 | 30850 | 30900 | 30850 | 245 |
| 509 | 20231124 | 100600 | 11585499500 | 30900 | 30900 | 30950 | 30850 | 1305 |
| 510 | 20231124 | 100500 | 11545147850 | 30950 | 30950 | 30950 | 30900 | 630 |
| 511 | 20231124 | 100400 | 11525678950 | 30950 | 30950 | 30950 | 30900 | 225 |
| 512 | 20231124 | 100300 | 11518722750 | 30950 | 30900 | 30950 | 30900 | 532 |
| 513 | 20231124 | 100200 | 11502267200 | 30900 | 30900 | 30900 | 30850 | 1337 |
| 514 | 20231124 | 100100 | 11460971000 | 30900 | 30900 | 30900 | 30850 | 343 |
| 515 | 20231124 | 100000 | 11450377500 | 30900 | 30850 | 30900 | 30850 | 472 |
| 516 | 20231124 | 095900 | 11435792850 | 30900 | 30850 | 30900 | 30850 | 1389 |
| 517 | 20231124 | 095800 | 11392908650 | 30900 | 30850 | 30900 | 30850 | 118 |
| 518 | 20231124 | 095700 | 11389264300 | 30900 | 30900 | 30900 | 30850 | 802 |
| 519 | 20231124 | 095600 | 11364494750 | 30900 | 30950 | 30950 | 30900 | 1358 |
| 520 | 20231124 | 095500 | 11322529250 | 30950 | 30950 | 30950 | 30900 | 253 |
| 521 | 20231124 | 095400 | 11314708000 | 30950 | 30950 | 30950 | 30900 | 323 |
| 522 | 20231124 | 095300 | 11304720450 | 30950 | 30900 | 31000 | 30900 | 1098 |
| 523 | 20231124 | 095200 | 11270740100 | 31000 | 31050 | 31050 | 30950 | 801 |
| 524 | 20231124 | 095100 | 11245929800 | 31000 | 31000 | 31050 | 31000 | 2617 |
| 525 | 20231124 | 095000 | 11164685650 | 31000 | 31000 | 31050 | 30950 | 2005 |
| 526 | 20231124 | 094900 | 11102535800 | 31000 | 30950 | 31000 | 30950 | 1145 |
| 527 | 20231124 | 094800 | 11067084250 | 30950 | 30850 | 30950 | 30850 | 731 |
| 528 | 20231124 | 094700 | 11044486300 | 30850 | 30900 | 30900 | 30850 | 302 |
| 529 | 20231124 | 094600 | 11035160950 | 30900 | 30900 | 30900 | 30850 | 378 |
| 530 | 20231124 | 094500 | 11023494700 | 30900 | 30950 | 30950 | 30850 | 1398 |
| 531 | 20231124 | 094400 | 10980309050 | 30850 | 30900 | 30950 | 30850 | 619 |
| 532 | 20231124 | 094300 | 10961173850 | 30900 | 30950 | 30950 | 30900 | 657 |
| 533 | 20231124 | 094200 | 10940871250 | 30850 | 30900 | 30900 | 30850 | 975 |
| 534 | 20231124 | 094100 | 10910757450 | 30900 | 30850 | 30900 | 30800 | 1063 |
| 535 | 20231124 | 094000 | 10877963300 | 30850 | 30850 | 30900 | 30850 | 1014 |
| 536 | 20231124 | 093900 | 10846669550 | 30850 | 30900 | 30900 | 30850 | 998 |
| 537 | 20231124 | 093800 | 10815874950 | 30900 | 30900 | 30950 | 30900 | 1402 |
| 538 | 20231124 | 093700 | 10772524150 | 30900 | 30900 | 30950 | 30900 | 466 |
| 539 | 20231124 | 093600 | 10758124250 | 30900 | 30950 | 31000 | 30850 | 969 |
| 540 | 20231124 | 093500 | 10728176300 | 30950 | 31050 | 31050 | 30900 | 1513 |
| 541 | 20231124 | 093400 | 10681302350 | 31050 | 30850 | 31050 | 30850 | 7606 |
| 542 | 20231124 | 093300 | 10446025650 | 30850 | 30850 | 30900 | 30800 | 1948 |
| 543 | 20231124 | 093200 | 10385922650 | 30900 | 30850 | 30900 | 30800 | 1767 |
| 544 | 20231124 | 093100 | 10331366050 | 30850 | 30800 | 30850 | 30750 | 959 |
| 545 | 20231124 | 093000 | 10301826900 | 30800 | 30850 | 30850 | 30750 | 3064 |
| 546 | 20231124 | 092900 | 10207453350 | 30850 | 30800 | 31000 | 30750 | 7579 |
| 547 | 20231124 | 092800 | 9972936600 | 30850 | 31050 | 31100 | 30800 | 10259 |
| 548 | 20231124 | 092700 | 9655410300 | 31100 | 31100 | 31150 | 31050 | 5012 |
| 549 | 20231124 | 092600 | 9499566650 | 31100 | 31000 | 31150 | 31000 | 16641 |
| 550 | 20231124 | 092500 | 8981925150 | 31050 | 30950 | 31050 | 30900 | 15688 |
| 551 | 20231124 | 092400 | 8495814750 | 30900 | 30900 | 31000 | 30900 | 9571 |
| 552 | 20231124 | 092300 | 8199898550 | 30900 | 30850 | 30950 | 30850 | 4200 |
| 553 | 20231124 | 092200 | 8070112750 | 30850 | 30800 | 30850 | 30700 | 6569 |
| 554 | 20231124 | 092100 | 7867879150 | 30800 | 30800 | 30900 | 30800 | 3086 |
| 555 | 20231124 | 092000 | 7772724600 | 30800 | 31000 | 31000 | 30800 | 5368 |
| 556 | 20231124 | 091900 | 7606894600 | 30950 | 31100 | 31150 | 30950 | 13880 |
| 557 | 20231124 | 091800 | 7175698100 | 31100 | 30900 | 31150 | 30850 | 61835 |
| 558 | 20231124 | 091700 | 5259775950 | 30900 | 30800 | 30900 | 30750 | 10450 |
| 559 | 20231124 | 091600 | 4937661450 | 30800 | 30750 | 30800 | 30750 | 2567 |
| 560 | 20231124 | 091500 | 4858636400 | 30800 | 30750 | 30800 | 30700 | 3738 |
| 561 | 20231124 | 091400 | 4743631450 | 30750 | 30800 | 30800 | 30750 | 6195 |
| 562 | 20231124 | 091300 | 4552917250 | 30800 | 30750 | 30850 | 30750 | 10008 |
| 563 | 20231124 | 091200 | 4244762450 | 30800 | 30550 | 30800 | 30550 | 7876 |
| 564 | 20231124 | 091100 | 4003102200 | 30600 | 30450 | 30600 | 30450 | 12529 |
| 565 | 20231124 | 091000 | 3620977400 | 30450 | 30400 | 30500 | 30400 | 1922 |
| 566 | 20231124 | 090900 | 3562462250 | 30450 | 30400 | 30450 | 30350 | 4087 |
| 567 | 20231124 | 090800 | 3438242250 | 30400 | 30300 | 30450 | 30250 | 7466 |
| 568 | 20231124 | 090700 | 3211951450 | 30300 | 30300 | 30350 | 30250 | 3480 |
| 569 | 20231124 | 090600 | 3106600700 | 30300 | 30450 | 30450 | 30250 | 7724 |
| 570 | 20231124 | 090500 | 2872432550 | 30450 | 30550 | 30600 | 30400 | 9858 |
| 571 | 20231124 | 090400 | 2571867900 | 30600 | 30550 | 30600 | 30450 | 11948 |
| 572 | 20231124 | 090300 | 2207174000 | 30550 | 30700 | 30750 | 30550 | 8970 |
| 573 | 20231124 | 090200 | 1932690700 | 30750 | 30700 | 30800 | 30600 | 8711 |
| 574 | 20231124 | 090100 | 1664943350 | 30750 | 31000 | 31000 | 30700 | 24979 |
| 575 | 20231124 | 090000 | 892901650 | 31000 | 30500 | 31000 | 30450 | 29134 |