31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 948 |
| 3 | 20231124 | 184000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20231124 | 183900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20231124 | 183800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20231124 | 183700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20231124 | 183600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20231124 | 183500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20231124 | 183400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20231124 | 183300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20231124 | 183200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20231124 | 183100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20231124 | 183000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20231124 | 182900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20231124 | 182800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20231124 | 182700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20231124 | 182600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20231124 | 182500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20231124 | 182400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20231124 | 182300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20231124 | 182200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20231124 | 182100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20231124 | 182000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20231124 | 181900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20231124 | 181800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20231124 | 181700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20231124 | 181600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20231124 | 181500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20231124 | 181400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20231124 | 181300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20231124 | 181200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20231124 | 181100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 948 |
| 33 | 20231124 | 181000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20231124 | 180900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20231124 | 180800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20231124 | 180700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20231124 | 180600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20231124 | 180500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20231124 | 180400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20231124 | 180300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20231124 | 180200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20231124 | 180100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20231124 | 180000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20231124 | 175900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20231124 | 175800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20231124 | 175700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20231124 | 175600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20231124 | 175500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20231124 | 175400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20231124 | 175300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20231124 | 175200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20231124 | 175100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20231124 | 175000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20231124 | 174900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20231124 | 174800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20231124 | 174700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20231124 | 174600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20231124 | 174500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20231124 | 174400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20231124 | 174300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20231124 | 174200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20231124 | 174100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 948 |
| 63 | 20231124 | 174000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20231124 | 173900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20231124 | 173800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20231124 | 173700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20231124 | 173600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20231124 | 173500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20231124 | 173400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20231124 | 173300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20231124 | 173200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20231124 | 173100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20231124 | 173000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20231124 | 172900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20231124 | 172800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20231124 | 172700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20231124 | 172600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20231124 | 172500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20231124 | 172400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20231124 | 172300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20231124 | 172200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20231124 | 172100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20231124 | 172000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20231124 | 171900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20231124 | 171800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20231124 | 171700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20231124 | 171600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20231124 | 171500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20231124 | 171400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20231124 | 171300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20231124 | 171200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20231124 | 171100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 948 |
| 93 | 20231124 | 171000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20231124 | 170900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20231124 | 170800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20231124 | 170700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20231124 | 170600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20231124 | 170500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20231124 | 170400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20231124 | 170300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20231124 | 170200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20231124 | 170100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20231124 | 170000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20231124 | 165900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20231124 | 165800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20231124 | 165700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20231124 | 165600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20231124 | 165500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20231124 | 165400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20231124 | 165300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20231124 | 165200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20231124 | 165100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20231124 | 165000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20231124 | 164900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20231124 | 164800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20231124 | 164700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20231124 | 164600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20231124 | 164500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20231124 | 164400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20231124 | 164300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20231124 | 164200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20231124 | 164100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 948 |
| 123 | 20231124 | 164000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20231124 | 163900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20231124 | 163800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20231124 | 163700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20231124 | 163600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20231124 | 163500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20231124 | 163400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20231124 | 163300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20231124 | 163200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20231124 | 163100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20231124 | 163000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20231124 | 162900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20231124 | 162800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20231124 | 162700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20231124 | 162600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20231124 | 162500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20231124 | 162400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20231124 | 162300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20231124 | 162200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20231124 | 162100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20231124 | 162000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20231124 | 161900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20231124 | 161800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20231124 | 161700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20231124 | 161600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20231124 | 161500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20231124 | 161400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20231124 | 161300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20231124 | 161200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20231124 | 161100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 948 |
| 153 | 20231124 | 161000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20231124 | 160900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20231124 | 160800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20231124 | 160700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20231124 | 160600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20231124 | 160500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20231124 | 160400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20231124 | 160300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20231124 | 160200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20231124 | 160100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20231124 | 160000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20231124 | 155900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20231124 | 155800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20231124 | 155700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20231124 | 155600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20231124 | 155500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20231124 | 155400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20231124 | 155300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20231124 | 155200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20231124 | 155100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20231124 | 155000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20231124 | 154900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20231124 | 154800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20231124 | 154700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20231124 | 154600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20231124 | 154500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20231124 | 154400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20231124 | 154300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20231124 | 154200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20231124 | 154100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 948 |
| 183 | 20231124 | 154000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20231124 | 153900 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20231124 | 153800 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20231124 | 153700 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20231124 | 153600 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20231124 | 153500 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20231124 | 153400 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20231124 | 153300 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20231124 | 153200 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20231124 | 153100 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20231124 | 153000 | 5106991400 | 33800 | 33800 | 33800 | 33800 | 948 |
| 194 | 20231124 | 152900 | 5074949000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20231124 | 152800 | 5074949000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20231124 | 152700 | 5074949000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20231124 | 152600 | 5074949000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20231124 | 152500 | 5074949000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20231124 | 152400 | 5074949000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20231124 | 152300 | 5074949000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20231124 | 152200 | 5074949000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20231124 | 152100 | 5074949000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20231124 | 152000 | 5074949000 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20231124 | 151900 | 5074949000 | 33650 | 33500 | 33650 | 33500 | 19 |
| 205 | 20231124 | 151800 | 5074310600 | 33500 | 33600 | 33600 | 33500 | 496 |
| 206 | 20231124 | 151700 | 5057668000 | 33600 | 33650 | 33650 | 33600 | 348 |
| 207 | 20231124 | 151600 | 5045967000 | 33700 | 33750 | 33750 | 33600 | 573 |
| 208 | 20231124 | 151500 | 5026673350 | 33800 | 33800 | 33800 | 33800 | 23 |
| 209 | 20231124 | 151400 | 5025895950 | 33750 | 33750 | 33750 | 33750 | 120 |
| 210 | 20231124 | 151300 | 5021845950 | 33800 | 33800 | 33800 | 33800 | 125 |
| 211 | 20231124 | 151200 | 5017620950 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20231124 | 151100 | 5017620950 | 33800 | 33900 | 33900 | 33800 | 470 |
| 213 | 20231124 | 151000 | 5001714700 | 33900 | 33900 | 33900 | 33900 | 39 |
| 214 | 20231124 | 150900 | 5000392600 | 33900 | 33900 | 33900 | 33900 | 10 |
| 215 | 20231124 | 150800 | 5000053600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20231124 | 150700 | 5000053600 | 33950 | 33900 | 33950 | 33900 | 56 |
| 217 | 20231124 | 150600 | 4998155100 | 33900 | 33900 | 33900 | 33900 | 15 |
| 218 | 20231124 | 150500 | 4997646600 | 33900 | 33900 | 33900 | 33900 | 10 |
| 219 | 20231124 | 150400 | 4997307600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20231124 | 150300 | 4997307600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20231124 | 150200 | 4997307600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20231124 | 150100 | 4997307600 | 33900 | 33900 | 33900 | 33900 | 2 |
| 223 | 20231124 | 150000 | 4997239800 | 33750 | 33900 | 33900 | 33750 | 6 |
| 224 | 20231124 | 145900 | 4997036700 | 33900 | 33750 | 33900 | 33750 | 68 |
| 225 | 20231124 | 145800 | 4994740500 | 33700 | 34000 | 34000 | 33700 | 2196 |
| 226 | 20231124 | 145700 | 4920607350 | 34100 | 33900 | 34100 | 33900 | 589 |
| 227 | 20231124 | 145600 | 4900595050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20231124 | 145500 | 4900595050 | 33850 | 33900 | 33900 | 33850 | 13 |
| 229 | 20231124 | 145400 | 4900154850 | 33900 | 33750 | 33900 | 33750 | 30 |
| 230 | 20231124 | 145300 | 4899142100 | 33700 | 33700 | 33700 | 33700 | 3 |
| 231 | 20231124 | 145200 | 4899041000 | 33750 | 33750 | 33750 | 33750 | 573 |
| 232 | 20231124 | 145100 | 4879702250 | 33750 | 33800 | 33800 | 33750 | 268 |
| 233 | 20231124 | 145000 | 4870656850 | 33800 | 33800 | 33800 | 33800 | 61 |
| 234 | 20231124 | 144900 | 4868595050 | 33900 | 33900 | 33900 | 33800 | 152 |
| 235 | 20231124 | 144800 | 4863456800 | 33950 | 33950 | 33950 | 33950 | 4 |
| 236 | 20231124 | 144700 | 4863321000 | 33800 | 33800 | 33800 | 33800 | 100 |
| 237 | 20231124 | 144600 | 4859941000 | 33800 | 33800 | 33800 | 33800 | 346 |
| 238 | 20231124 | 144500 | 4848246200 | 33800 | 33900 | 33900 | 33800 | 775 |
| 239 | 20231124 | 144400 | 4822028650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20231124 | 144300 | 4822028650 | 34000 | 34000 | 34000 | 33950 | 737 |
| 241 | 20231124 | 144200 | 4796970700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20231124 | 144100 | 4796970700 | 34000 | 34000 | 34000 | 34000 | 0 |
| 243 | 20231124 | 144000 | 4796970700 | 34000 | 34000 | 34000 | 34000 | 2 |
| 244 | 20231124 | 143900 | 4796902700 | 34000 | 33950 | 34000 | 33950 | 60 |
| 245 | 20231124 | 143800 | 4794864950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 246 | 20231124 | 143700 | 4794864950 | 33950 | 33950 | 33950 | 33950 | 1 |
| 247 | 20231124 | 143600 | 4794831000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 248 | 20231124 | 143500 | 4794831000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 249 | 20231124 | 143400 | 4794831000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 250 | 20231124 | 143300 | 4794831000 | 33950 | 33900 | 33950 | 33900 | 140 |
| 251 | 20231124 | 143200 | 4790083750 | 33900 | 33900 | 33900 | 33900 | 1 |
| 252 | 20231124 | 143100 | 4790049850 | 33900 | 33900 | 33900 | 33900 | 139 |
| 253 | 20231124 | 143000 | 4785337750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 254 | 20231124 | 142900 | 4785337750 | 33900 | 33900 | 33900 | 33900 | 24 |
| 255 | 20231124 | 142800 | 4784524150 | 33900 | 33900 | 33900 | 33900 | 0 |
| 256 | 20231124 | 142700 | 4784524150 | 33900 | 33900 | 33900 | 33900 | 3 |
| 257 | 20231124 | 142600 | 4784422450 | 33900 | 33900 | 33900 | 33900 | 15 |
| 258 | 20231124 | 142500 | 4783913950 | 33900 | 33950 | 33950 | 33900 | 694 |
| 259 | 20231124 | 142400 | 4760362650 | 33950 | 33950 | 34000 | 33950 | 44 |
| 260 | 20231124 | 142300 | 4758868650 | 33900 | 34000 | 34000 | 33900 | 77 |
| 261 | 20231124 | 142200 | 4756254450 | 34000 | 34000 | 34000 | 34000 | 68 |
| 262 | 20231124 | 142100 | 4753942450 | 34000 | 34000 | 34000 | 34000 | 83 |
| 263 | 20231124 | 142000 | 4751120450 | 34000 | 34000 | 34000 | 34000 | 230 |
| 264 | 20231124 | 141900 | 4743300450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 265 | 20231124 | 141800 | 4743300450 | 34000 | 34000 | 34000 | 34000 | 12 |
| 266 | 20231124 | 141700 | 4742892450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 267 | 20231124 | 141600 | 4742892450 | 34000 | 34100 | 34100 | 34000 | 52 |
| 268 | 20231124 | 141500 | 4741124250 | 34100 | 34100 | 34100 | 34100 | 6 |
| 269 | 20231124 | 141400 | 4740919650 | 34100 | 34100 | 34100 | 34050 | 20 |
| 270 | 20231124 | 141300 | 4740238250 | 34100 | 34100 | 34100 | 34100 | 5 |
| 271 | 20231124 | 141200 | 4740067750 | 34100 | 34100 | 34100 | 34100 | 6 |
| 272 | 20231124 | 141100 | 4739863150 | 34100 | 34100 | 34100 | 34100 | 8 |
| 273 | 20231124 | 141000 | 4739590350 | 34100 | 34100 | 34100 | 34100 | 14 |
| 274 | 20231124 | 140900 | 4739112950 | 34100 | 34100 | 34100 | 34100 | 1 |
| 275 | 20231124 | 140800 | 4739078850 | 34100 | 34100 | 34100 | 34100 | 0 |
| 276 | 20231124 | 140700 | 4739078850 | 34100 | 34100 | 34100 | 34100 | 220 |
| 277 | 20231124 | 140600 | 4731576850 | 34000 | 34050 | 34050 | 33850 | 646 |
| 278 | 20231124 | 140500 | 4709639050 | 34050 | 34050 | 34050 | 34050 | 0 |
| 279 | 20231124 | 140400 | 4709639050 | 34050 | 34050 | 34050 | 34050 | 300 |
| 280 | 20231124 | 140300 | 4699424050 | 34050 | 34350 | 34350 | 33950 | 1025 |
| 281 | 20231124 | 140200 | 4664431550 | 34350 | 34350 | 34350 | 34350 | 63 |
| 282 | 20231124 | 140100 | 4662267500 | 34350 | 34400 | 34400 | 34350 | 225 |
| 283 | 20231124 | 140000 | 4654538650 | 34400 | 34400 | 34400 | 34400 | 65 |
| 284 | 20231124 | 135900 | 4652302650 | 34450 | 34400 | 34450 | 34400 | 27 |
| 285 | 20231124 | 135800 | 4651373100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 286 | 20231124 | 135700 | 4651373100 | 34350 | 34350 | 34350 | 34350 | 28 |
| 287 | 20231124 | 135600 | 4650411300 | 34450 | 34450 | 34450 | 34450 | 2 |
| 288 | 20231124 | 135500 | 4650342400 | 34300 | 34450 | 34450 | 34300 | 31 |
| 289 | 20231124 | 135400 | 4649276400 | 34450 | 34450 | 34450 | 34450 | 59 |
| 290 | 20231124 | 135300 | 4647243850 | 34500 | 34500 | 34500 | 34450 | 125 |
| 291 | 20231124 | 135200 | 4642931400 | 34500 | 34500 | 34500 | 34500 | 16 |
| 292 | 20231124 | 135100 | 4642379400 | 34450 | 34400 | 34450 | 34400 | 323 |
| 293 | 20231124 | 135000 | 4631254500 | 34400 | 34400 | 34400 | 34400 | 14 |
| 294 | 20231124 | 134900 | 4630772900 | 34400 | 34400 | 34400 | 34400 | 17 |
| 295 | 20231124 | 134800 | 4630188100 | 34350 | 34350 | 34350 | 34350 | 13 |
| 296 | 20231124 | 134700 | 4629741550 | 34400 | 34400 | 34400 | 34400 | 14 |
| 297 | 20231124 | 134600 | 4629259950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 298 | 20231124 | 134500 | 4629259950 | 34400 | 34400 | 34400 | 34400 | 2 |
| 299 | 20231124 | 134400 | 4629191150 | 34300 | 34300 | 34300 | 34300 | 12 |
| 300 | 20231124 | 134300 | 4628779550 | 34250 | 34250 | 34250 | 34250 | 6 |
| 301 | 20231124 | 134200 | 4628574050 | 34250 | 34350 | 34350 | 34250 | 183 |
| 302 | 20231124 | 134100 | 4622304000 | 34400 | 34400 | 34400 | 34400 | 3 |
| 303 | 20231124 | 134000 | 4622200800 | 34300 | 34300 | 34300 | 34300 | 12 |
| 304 | 20231124 | 133900 | 4621789200 | 34350 | 34350 | 34350 | 34350 | 18 |
| 305 | 20231124 | 133800 | 4621170900 | 34350 | 34350 | 34350 | 34350 | 62 |
| 306 | 20231124 | 133700 | 4619041200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 307 | 20231124 | 133600 | 4619041200 | 34350 | 34400 | 34400 | 34350 | 34 |
| 308 | 20231124 | 133500 | 4617872450 | 34450 | 34400 | 34450 | 34400 | 41 |
| 309 | 20231124 | 133400 | 4616461000 | 34400 | 34400 | 34400 | 34400 | 13 |
| 310 | 20231124 | 133300 | 4616013800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 311 | 20231124 | 133200 | 4616013800 | 34300 | 34300 | 34300 | 34300 | 11 |
| 312 | 20231124 | 133100 | 4615636500 | 34300 | 34300 | 34300 | 34300 | 0 |
| 313 | 20231124 | 133000 | 4615636500 | 34300 | 34300 | 34300 | 34300 | 0 |
| 314 | 20231124 | 132900 | 4615636500 | 34300 | 34300 | 34300 | 34300 | 132 |
| 315 | 20231124 | 132800 | 4611108900 | 34300 | 34450 | 34450 | 34300 | 275 |
| 316 | 20231124 | 132700 | 4601667300 | 34450 | 34500 | 34500 | 34450 | 117 |
| 317 | 20231124 | 132600 | 4597635800 | 34450 | 34450 | 34450 | 34450 | 0 |
| 318 | 20231124 | 132500 | 4597635800 | 34450 | 34500 | 34500 | 34450 | 22 |
| 319 | 20231124 | 132400 | 4596876900 | 34500 | 34500 | 34500 | 34500 | 0 |
| 320 | 20231124 | 132300 | 4596876900 | 34500 | 34500 | 34500 | 34500 | 9 |
| 321 | 20231124 | 132200 | 4596566400 | 34500 | 34550 | 34550 | 34500 | 15 |
| 322 | 20231124 | 132100 | 4596048800 | 34450 | 34450 | 34450 | 34450 | 12 |
| 323 | 20231124 | 132000 | 4595635400 | 34450 | 34450 | 34450 | 34450 | 150 |
| 324 | 20231124 | 131900 | 4590467900 | 34450 | 34600 | 34600 | 34450 | 337 |
| 325 | 20231124 | 131800 | 4578849950 | 34600 | 34650 | 34650 | 34600 | 23 |
| 326 | 20231124 | 131700 | 4578053250 | 34650 | 34650 | 34750 | 34650 | 184 |
| 327 | 20231124 | 131600 | 4571665550 | 34650 | 34650 | 34650 | 34650 | 15 |
| 328 | 20231124 | 131500 | 4571145800 | 34500 | 34600 | 34600 | 34500 | 17 |
| 329 | 20231124 | 131400 | 4570558500 | 34600 | 34650 | 34650 | 34600 | 325 |
| 330 | 20231124 | 131300 | 4559307200 | 34700 | 34650 | 34700 | 34600 | 34 |
| 331 | 20231124 | 131200 | 4558128800 | 34600 | 34650 | 34750 | 34600 | 179 |
| 332 | 20231124 | 131100 | 4551919550 | 34650 | 34600 | 34650 | 34600 | 192 |
| 333 | 20231124 | 131000 | 4545267800 | 34600 | 34550 | 34600 | 34550 | 1053 |
| 334 | 20231124 | 130900 | 4508834600 | 34550 | 34550 | 34550 | 34550 | 27 |
| 335 | 20231124 | 130800 | 4507901750 | 34500 | 34450 | 34500 | 34450 | 287 |
| 336 | 20231124 | 130700 | 4498000550 | 34400 | 34450 | 34500 | 34400 | 408 |
| 337 | 20231124 | 130600 | 4483960250 | 34500 | 34450 | 34500 | 34450 | 35 |
| 338 | 20231124 | 130500 | 4482753600 | 34450 | 34350 | 34450 | 34350 | 1456 |
| 339 | 20231124 | 130400 | 4432664800 | 34300 | 34250 | 34300 | 34200 | 306 |
| 340 | 20231124 | 130300 | 4422174650 | 34250 | 34250 | 34250 | 34250 | 0 |
| 341 | 20231124 | 130200 | 4422174650 | 34250 | 34300 | 34300 | 34250 | 55 |
| 342 | 20231124 | 130100 | 4420290100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 343 | 20231124 | 130000 | 4420290100 | 34250 | 34300 | 34300 | 34250 | 74 |
| 344 | 20231124 | 125900 | 4417751950 | 34300 | 34250 | 34300 | 34250 | 68 |
| 345 | 20231124 | 125800 | 4415422050 | 34300 | 34300 | 34300 | 34250 | 45 |
| 346 | 20231124 | 125700 | 4413879150 | 34300 | 34250 | 34300 | 34250 | 18 |
| 347 | 20231124 | 125600 | 4413262050 | 34100 | 34100 | 34100 | 34100 | 1 |
| 348 | 20231124 | 125500 | 4413227950 | 34100 | 34250 | 34250 | 34100 | 76 |
| 349 | 20231124 | 125400 | 4410633400 | 34300 | 34300 | 34300 | 34300 | 29 |
| 350 | 20231124 | 125300 | 4409638700 | 34250 | 34250 | 34250 | 34250 | 10 |
| 351 | 20231124 | 125200 | 4409296200 | 34250 | 34150 | 34250 | 34150 | 46 |
| 352 | 20231124 | 125100 | 4407723150 | 34200 | 34200 | 34200 | 34150 | 37 |
| 353 | 20231124 | 125000 | 4406458350 | 34200 | 34200 | 34200 | 34200 | 15 |
| 354 | 20231124 | 124900 | 4405945350 | 34200 | 34200 | 34200 | 34200 | 18 |
| 355 | 20231124 | 124800 | 4405329750 | 34200 | 34200 | 34200 | 34200 | 30 |
| 356 | 20231124 | 124700 | 4404303750 | 34200 | 34150 | 34200 | 34150 | 24 |
| 357 | 20231124 | 124600 | 4403483550 | 34200 | 34200 | 34200 | 34200 | 33 |
| 358 | 20231124 | 124500 | 4402354950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 359 | 20231124 | 124400 | 4402354950 | 34100 | 34150 | 34150 | 34100 | 16 |
| 360 | 20231124 | 124300 | 4401808600 | 34150 | 34200 | 34200 | 34150 | 26 |
| 361 | 20231124 | 124200 | 4400919850 | 34200 | 34200 | 34200 | 34200 | 20 |
| 362 | 20231124 | 124100 | 4400235850 | 34200 | 34200 | 34200 | 34200 | 43 |
| 363 | 20231124 | 124000 | 4398765250 | 34200 | 34200 | 34200 | 34200 | 45 |
| 364 | 20231124 | 123900 | 4397226250 | 34150 | 34200 | 34200 | 34150 | 30 |
| 365 | 20231124 | 123800 | 4396200850 | 34200 | 34200 | 34200 | 34200 | 29 |
| 366 | 20231124 | 123700 | 4395209050 | 34150 | 34150 | 34150 | 34150 | 9 |
| 367 | 20231124 | 123600 | 4394901700 | 34100 | 34050 | 34100 | 34050 | 13 |
| 368 | 20231124 | 123500 | 4394459000 | 34050 | 34050 | 34050 | 34050 | 29 |
| 369 | 20231124 | 123400 | 4393471550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 370 | 20231124 | 123300 | 4393471550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 371 | 20231124 | 123200 | 4393471550 | 34000 | 34050 | 34050 | 34000 | 255 |
| 372 | 20231124 | 123100 | 4384792250 | 34150 | 34150 | 34150 | 34150 | 322 |
| 373 | 20231124 | 123000 | 4373795950 | 34100 | 34150 | 34150 | 34000 | 187 |
| 374 | 20231124 | 122900 | 4367428750 | 34150 | 34200 | 34200 | 34150 | 136 |
| 375 | 20231124 | 122800 | 4362783650 | 34200 | 34200 | 34200 | 34200 | 20 |
| 376 | 20231124 | 122700 | 4362099650 | 34250 | 34250 | 34250 | 34250 | 30 |
| 377 | 20231124 | 122600 | 4361072150 | 34200 | 34250 | 34250 | 34200 | 54 |
| 378 | 20231124 | 122500 | 4359223150 | 34250 | 34250 | 34250 | 34250 | 16 |
| 379 | 20231124 | 122400 | 4358675150 | 34200 | 34250 | 34250 | 34200 | 61 |
| 380 | 20231124 | 122300 | 4356586650 | 34250 | 34250 | 34250 | 34250 | 14 |
| 381 | 20231124 | 122200 | 4356107150 | 34250 | 34250 | 34250 | 34250 | 13 |
| 382 | 20231124 | 122100 | 4355661900 | 34200 | 34200 | 34200 | 34200 | 20 |
| 383 | 20231124 | 122000 | 4354977900 | 34200 | 34200 | 34250 | 34200 | 181 |
| 384 | 20231124 | 121900 | 4348787200 | 34250 | 34250 | 34250 | 34250 | 26 |
| 385 | 20231124 | 121800 | 4347896700 | 34250 | 34250 | 34250 | 34250 | 39 |
| 386 | 20231124 | 121700 | 4346560950 | 34200 | 34200 | 34200 | 34200 | 12 |
| 387 | 20231124 | 121600 | 4346150550 | 34250 | 34250 | 34250 | 34250 | 25 |
| 388 | 20231124 | 121500 | 4345294300 | 34250 | 34250 | 34250 | 34250 | 16 |
| 389 | 20231124 | 121400 | 4344746300 | 34250 | 34250 | 34250 | 34250 | 21 |
| 390 | 20231124 | 121300 | 4344027050 | 34250 | 34200 | 34250 | 34200 | 53 |
| 391 | 20231124 | 121200 | 4342212950 | 34250 | 34250 | 34250 | 34250 | 15 |
| 392 | 20231124 | 121100 | 4341699200 | 34250 | 34250 | 34250 | 34250 | 54 |
| 393 | 20231124 | 121000 | 4339849700 | 34250 | 34200 | 34250 | 34200 | 16 |
| 394 | 20231124 | 120900 | 4339301750 | 34200 | 34200 | 34200 | 34200 | 15 |
| 395 | 20231124 | 120800 | 4338788750 | 34200 | 34200 | 34200 | 34200 | 16 |
| 396 | 20231124 | 120700 | 4338241550 | 34200 | 34250 | 34250 | 34150 | 35 |
| 397 | 20231124 | 120600 | 4337043900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 398 | 20231124 | 120500 | 4337043900 | 34250 | 34350 | 34350 | 34250 | 58 |
| 399 | 20231124 | 120400 | 4335054350 | 34300 | 34350 | 34350 | 34300 | 39 |
| 400 | 20231124 | 120300 | 4333715950 | 34300 | 34300 | 34300 | 34300 | 6 |
| 401 | 20231124 | 120200 | 4333510150 | 34300 | 34300 | 34300 | 34250 | 82 |
| 402 | 20231124 | 120100 | 4330697600 | 34250 | 34300 | 34300 | 34250 | 32 |
| 403 | 20231124 | 120000 | 4329600600 | 34300 | 34300 | 34300 | 34300 | 331 |
| 404 | 20231124 | 115900 | 4318247300 | 34300 | 34250 | 34300 | 34250 | 71 |
| 405 | 20231124 | 115800 | 4315812650 | 34200 | 34100 | 34200 | 34100 | 190 |
| 406 | 20231124 | 115700 | 4309324200 | 34100 | 34100 | 34100 | 34100 | 548 |
| 407 | 20231124 | 115600 | 4290637400 | 34050 | 34050 | 34050 | 34050 | 64 |
| 408 | 20231124 | 115500 | 4288458200 | 34050 | 34000 | 34050 | 34000 | 22 |
| 409 | 20231124 | 115400 | 4287709700 | 34000 | 33950 | 34000 | 33950 | 27 |
| 410 | 20231124 | 115300 | 4286792400 | 34000 | 34000 | 34000 | 34000 | 31 |
| 411 | 20231124 | 115200 | 4285738400 | 34000 | 34050 | 34050 | 34000 | 111 |
| 412 | 20231124 | 115100 | 4281963600 | 34050 | 34050 | 34050 | 34050 | 16 |
| 413 | 20231124 | 115000 | 4281418800 | 34050 | 34000 | 34050 | 34000 | 15 |
| 414 | 20231124 | 114900 | 4280908750 | 34000 | 33950 | 34000 | 33950 | 67 |
| 415 | 20231124 | 114800 | 4278634000 | 33950 | 34000 | 34000 | 33950 | 50 |
| 416 | 20231124 | 114700 | 4276935800 | 33950 | 34000 | 34000 | 33950 | 131 |
| 417 | 20231124 | 114600 | 4272483200 | 34000 | 34000 | 34000 | 34000 | 46 |
| 418 | 20231124 | 114500 | 4270919200 | 34000 | 34050 | 34100 | 34000 | 88 |
| 419 | 20231124 | 114400 | 4267922500 | 34100 | 34100 | 34100 | 34100 | 15 |
| 420 | 20231124 | 114300 | 4267411000 | 34100 | 34050 | 34100 | 34050 | 21 |
| 421 | 20231124 | 114200 | 4266695000 | 34050 | 34100 | 34100 | 34050 | 42 |
| 422 | 20231124 | 114100 | 4265263400 | 34050 | 34100 | 34100 | 34050 | 20 |
| 423 | 20231124 | 114000 | 4264581650 | 34100 | 34100 | 34100 | 34100 | 31 |
| 424 | 20231124 | 113900 | 4263524550 | 34050 | 34050 | 34050 | 34050 | 14 |
| 425 | 20231124 | 113800 | 4263047850 | 34100 | 34100 | 34100 | 34100 | 13 |
| 426 | 20231124 | 113700 | 4262604550 | 34050 | 34100 | 34100 | 34050 | 33 |
| 427 | 20231124 | 113600 | 4261479350 | 34050 | 34050 | 34050 | 34050 | 242 |
| 428 | 20231124 | 113500 | 4253239250 | 34050 | 34050 | 34100 | 34050 | 39 |
| 429 | 20231124 | 113400 | 4251910600 | 34100 | 34050 | 34100 | 34050 | 20 |
| 430 | 20231124 | 113300 | 4251228700 | 34050 | 34050 | 34050 | 34050 | 6 |
| 431 | 20231124 | 113200 | 4251024400 | 34100 | 34100 | 34100 | 34100 | 52 |
| 432 | 20231124 | 113100 | 4249251200 | 34100 | 34150 | 34150 | 34100 | 59 |
| 433 | 20231124 | 113000 | 4247237850 | 34100 | 34100 | 34100 | 34100 | 2 |
| 434 | 20231124 | 112900 | 4247169650 | 34150 | 34150 | 34150 | 34150 | 74 |
| 435 | 20231124 | 112800 | 4244642550 | 34100 | 34100 | 34100 | 34100 | 13 |
| 436 | 20231124 | 112700 | 4244199250 | 34000 | 34100 | 34100 | 34000 | 125 |
| 437 | 20231124 | 112600 | 4239937950 | 34100 | 34100 | 34150 | 34100 | 124 |
| 438 | 20231124 | 112500 | 4235709000 | 34100 | 34100 | 34100 | 34000 | 195 |
| 439 | 20231124 | 112400 | 4229074500 | 34100 | 34000 | 34100 | 34000 | 748 |
| 440 | 20231124 | 112300 | 4203638150 | 33950 | 33950 | 34000 | 33950 | 30 |
| 441 | 20231124 | 112200 | 4202618850 | 33900 | 33900 | 33900 | 33900 | 141 |
| 442 | 20231124 | 112100 | 4197838950 | 33900 | 33950 | 33950 | 33900 | 405 |
| 443 | 20231124 | 112000 | 4184107200 | 33900 | 33900 | 33900 | 33900 | 53 |
| 444 | 20231124 | 111900 | 4182310500 | 33950 | 33950 | 33950 | 33900 | 833 |
| 445 | 20231124 | 111800 | 4154041750 | 33950 | 34100 | 34100 | 33950 | 1857 |
| 446 | 20231124 | 111700 | 4090941600 | 34250 | 34200 | 34250 | 34200 | 15 |
| 447 | 20231124 | 111600 | 4090427900 | 34250 | 34250 | 34250 | 34250 | 17 |
| 448 | 20231124 | 111500 | 4089845650 | 34050 | 34200 | 34350 | 34050 | 537 |
| 449 | 20231124 | 111400 | 4071527350 | 34150 | 34100 | 34150 | 34100 | 117 |
| 450 | 20231124 | 111300 | 4067536800 | 34100 | 34150 | 34150 | 34100 | 176 |
| 451 | 20231124 | 111200 | 4061529150 | 34150 | 34150 | 34150 | 34150 | 19 |
| 452 | 20231124 | 111100 | 4060880300 | 34150 | 34150 | 34150 | 34150 | 8 |
| 453 | 20231124 | 111000 | 4060607100 | 34200 | 34150 | 34200 | 34150 | 53 |
| 454 | 20231124 | 110900 | 4058794600 | 34200 | 34200 | 34200 | 34200 | 32 |
| 455 | 20231124 | 110800 | 4057700200 | 34200 | 34300 | 34300 | 34200 | 21 |
| 456 | 20231124 | 110700 | 4056980200 | 34300 | 34250 | 34300 | 34250 | 17 |
| 457 | 20231124 | 110600 | 4056397200 | 34300 | 34250 | 34300 | 34250 | 90 |
| 458 | 20231124 | 110500 | 4053311700 | 34250 | 34250 | 34250 | 34250 | 2 |
| 459 | 20231124 | 110400 | 4053243200 | 34250 | 34250 | 34250 | 34250 | 12 |
| 460 | 20231124 | 110300 | 4052832200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 461 | 20231124 | 110200 | 4052832200 | 34200 | 34250 | 34250 | 34200 | 254 |
| 462 | 20231124 | 110100 | 4044145200 | 34250 | 34300 | 34300 | 34250 | 14 |
| 463 | 20231124 | 110000 | 4043665650 | 34200 | 34200 | 34350 | 34200 | 3 |
| 464 | 20231124 | 105900 | 4043562900 | 34300 | 34300 | 34300 | 34300 | 52 |
| 465 | 20231124 | 105800 | 4041779300 | 34300 | 34200 | 34300 | 34200 | 26 |
| 466 | 20231124 | 105700 | 4040889300 | 34150 | 34200 | 34200 | 34150 | 204 |
| 467 | 20231124 | 105600 | 4033912600 | 34300 | 34300 | 34300 | 34300 | 35 |
| 468 | 20231124 | 105500 | 4032712100 | 34200 | 34300 | 34350 | 34200 | 617 |
| 469 | 20231124 | 105400 | 4011595050 | 34350 | 34350 | 34350 | 34350 | 279 |
| 470 | 20231124 | 105300 | 4002011400 | 34350 | 34350 | 34350 | 34350 | 12 |
| 471 | 20231124 | 105200 | 4001599200 | 34350 | 34350 | 34350 | 34350 | 12 |
| 472 | 20231124 | 105100 | 4001187000 | 34400 | 34350 | 34400 | 34350 | 57 |
| 473 | 20231124 | 105000 | 3999229000 | 34350 | 34300 | 34350 | 34300 | 44 |
| 474 | 20231124 | 104900 | 3997717700 | 34300 | 34300 | 34300 | 34300 | 12 |
| 475 | 20231124 | 104800 | 3997306100 | 34400 | 34400 | 34400 | 34400 | 3 |
| 476 | 20231124 | 104700 | 3997202900 | 34400 | 34400 | 34400 | 34400 | 7 |
| 477 | 20231124 | 104600 | 3996962100 | 34450 | 34450 | 34450 | 34450 | 732 |
| 478 | 20231124 | 104500 | 3971744700 | 34450 | 34500 | 34500 | 34450 | 165 |
| 479 | 20231124 | 104400 | 3966052950 | 34450 | 34400 | 34450 | 34350 | 2253 |
| 480 | 20231124 | 104300 | 3888487100 | 34400 | 34400 | 34450 | 34400 | 115 |
| 481 | 20231124 | 104200 | 3884530650 | 34200 | 34150 | 34400 | 34100 | 2650 |
| 482 | 20231124 | 104100 | 3793816100 | 34100 | 34200 | 34200 | 34100 | 54 |
| 483 | 20231124 | 104000 | 3791973000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 484 | 20231124 | 103900 | 3791973000 | 34100 | 34100 | 34100 | 34100 | 100 |
| 485 | 20231124 | 103800 | 3788563000 | 34100 | 34250 | 34250 | 34100 | 24 |
| 486 | 20231124 | 103700 | 3787743300 | 34250 | 34250 | 34250 | 34250 | 95 |
| 487 | 20231124 | 103600 | 3784489550 | 34300 | 34300 | 34300 | 34300 | 222 |
| 488 | 20231124 | 103500 | 3776874950 | 34300 | 34200 | 34300 | 34200 | 206 |
| 489 | 20231124 | 103400 | 3769819300 | 34150 | 34200 | 34250 | 34150 | 15 |
| 490 | 20231124 | 103300 | 3769306850 | 34150 | 34150 | 34150 | 34150 | 15 |
| 491 | 20231124 | 103200 | 3768794600 | 34150 | 34150 | 34150 | 34150 | 256 |
| 492 | 20231124 | 103100 | 3760052200 | 34150 | 34250 | 34250 | 34150 | 25 |
| 493 | 20231124 | 103000 | 3759196450 | 34250 | 34300 | 34350 | 34250 | 198 |
| 494 | 20231124 | 102900 | 3752410600 | 34300 | 34300 | 34300 | 34300 | 15 |
| 495 | 20231124 | 102800 | 3751896100 | 34250 | 34250 | 34250 | 34250 | 161 |
| 496 | 20231124 | 102700 | 3746381850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 497 | 20231124 | 102600 | 3746381850 | 34350 | 34350 | 34350 | 34350 | 146 |
| 498 | 20231124 | 102500 | 3741366750 | 34350 | 34250 | 34350 | 34200 | 191 |
| 499 | 20231124 | 102400 | 3734824700 | 34350 | 34350 | 34400 | 34350 | 921 |
| 500 | 20231124 | 102300 | 3703188300 | 34350 | 34350 | 34350 | 34300 | 19 |
| 501 | 20231124 | 102200 | 3702536000 | 34350 | 34350 | 34350 | 34350 | 7 |
| 502 | 20231124 | 102100 | 3702295550 | 34300 | 34400 | 34400 | 34300 | 345 |
| 503 | 20231124 | 102000 | 3690449950 | 34500 | 34400 | 34500 | 34400 | 3 |
| 504 | 20231124 | 101900 | 3690346550 | 34350 | 34350 | 34400 | 34350 | 53 |
| 505 | 20231124 | 101800 | 3688525650 | 34400 | 34500 | 34550 | 34350 | 135 |
| 506 | 20231124 | 101700 | 3683872000 | 34500 | 34500 | 34500 | 34500 | 55 |
| 507 | 20231124 | 101600 | 3681974500 | 34500 | 34450 | 34500 | 34450 | 2115 |
| 508 | 20231124 | 101500 | 3609007250 | 34450 | 34450 | 34500 | 34450 | 435 |
| 509 | 20231124 | 101400 | 3594019300 | 34400 | 34400 | 34450 | 34400 | 49 |
| 510 | 20231124 | 101300 | 3592332500 | 34400 | 34450 | 34450 | 34400 | 161 |
| 511 | 20231124 | 101200 | 3586788100 | 34450 | 34450 | 34450 | 34450 | 220 |
| 512 | 20231124 | 101100 | 3579209100 | 34400 | 34400 | 34450 | 34400 | 39 |
| 513 | 20231124 | 101000 | 3577866750 | 34400 | 34350 | 34400 | 34350 | 276 |
| 514 | 20231124 | 100900 | 3568374100 | 34300 | 34150 | 34300 | 34150 | 1502 |
| 515 | 20231124 | 100800 | 3517003750 | 34100 | 34050 | 34100 | 34050 | 25 |
| 516 | 20231124 | 100700 | 3516151750 | 34050 | 34100 | 34100 | 34050 | 242 |
| 517 | 20231124 | 100600 | 3507911550 | 34150 | 34150 | 34150 | 34150 | 99 |
| 518 | 20231124 | 100500 | 3504530700 | 34150 | 34100 | 34150 | 34100 | 17 |
| 519 | 20231124 | 100400 | 3503950900 | 34050 | 34050 | 34050 | 34050 | 3 |
| 520 | 20231124 | 100300 | 3503848750 | 34000 | 34050 | 34050 | 34000 | 3 |
| 521 | 20231124 | 100200 | 3503746650 | 34000 | 34150 | 34250 | 34000 | 831 |
| 522 | 20231124 | 100100 | 3475483050 | 34150 | 34150 | 34250 | 34000 | 109 |
| 523 | 20231124 | 100000 | 3471772600 | 34100 | 33950 | 34100 | 33950 | 624 |
| 524 | 20231124 | 095900 | 3450525150 | 33950 | 33950 | 33950 | 33950 | 12 |
| 525 | 20231124 | 095800 | 3450117750 | 33900 | 33900 | 33900 | 33900 | 2 |
| 526 | 20231124 | 095700 | 3450049950 | 33950 | 33950 | 33950 | 33900 | 37 |
| 527 | 20231124 | 095600 | 3448794100 | 33900 | 33850 | 34000 | 33850 | 45 |
| 528 | 20231124 | 095500 | 3447268650 | 33850 | 33900 | 34000 | 33850 | 1017 |
| 529 | 20231124 | 095400 | 3412838050 | 33900 | 33950 | 33950 | 33900 | 88 |
| 530 | 20231124 | 095300 | 3409853200 | 34000 | 34000 | 34000 | 34000 | 42 |
| 531 | 20231124 | 095200 | 3408425200 | 34050 | 34050 | 34200 | 34050 | 1178 |
| 532 | 20231124 | 095100 | 3368255800 | 34000 | 33850 | 34050 | 33850 | 468 |
| 533 | 20231124 | 095000 | 3352357000 | 33850 | 33900 | 33900 | 33600 | 932 |
| 534 | 20231124 | 094900 | 3320889200 | 33900 | 33900 | 33900 | 33900 | 65 |
| 535 | 20231124 | 094800 | 3318685700 | 33900 | 34000 | 34000 | 33900 | 55 |
| 536 | 20231124 | 094700 | 3316816000 | 34000 | 34000 | 34000 | 34000 | 65 |
| 537 | 20231124 | 094600 | 3314606000 | 34000 | 34000 | 34050 | 33900 | 938 |
| 538 | 20231124 | 094500 | 3282784750 | 34000 | 34100 | 34150 | 34000 | 379 |
| 539 | 20231124 | 094400 | 3269892200 | 34150 | 34150 | 34200 | 34000 | 51 |
| 540 | 20231124 | 094300 | 3268151150 | 34150 | 34100 | 34300 | 34100 | 301 |
| 541 | 20231124 | 094200 | 3257865950 | 34100 | 33950 | 34100 | 33950 | 674 |
| 542 | 20231124 | 094100 | 3234954750 | 33800 | 33800 | 33950 | 33800 | 59 |
| 543 | 20231124 | 094000 | 3232957550 | 33950 | 33900 | 34000 | 33800 | 491 |
| 544 | 20231124 | 093900 | 3216320200 | 33950 | 34150 | 34150 | 33900 | 1469 |
| 545 | 20231124 | 093800 | 3166303000 | 34150 | 34250 | 34250 | 34100 | 622 |
| 546 | 20231124 | 093700 | 3145037250 | 34250 | 34000 | 34250 | 34000 | 1053 |
| 547 | 20231124 | 093600 | 3109191750 | 34000 | 34250 | 34250 | 34000 | 1304 |
| 548 | 20231124 | 093500 | 3064753900 | 34250 | 34150 | 34350 | 34100 | 572 |
| 549 | 20231124 | 093400 | 3045202800 | 34100 | 34300 | 34300 | 34100 | 1033 |
| 550 | 20231124 | 093300 | 3009849050 | 34300 | 34350 | 34400 | 34300 | 2094 |
| 551 | 20231124 | 093200 | 2938011850 | 34400 | 34400 | 34650 | 34300 | 2019 |
| 552 | 20231124 | 093100 | 2868571600 | 34400 | 34800 | 34800 | 34350 | 9821 |
| 553 | 20231124 | 093000 | 2528488250 | 34800 | 34900 | 34900 | 34800 | 1948 |
| 554 | 20231124 | 092900 | 2460641000 | 34850 | 34900 | 34900 | 34850 | 602 |
| 555 | 20231124 | 092800 | 2439652050 | 34900 | 35000 | 35050 | 34900 | 3010 |
| 556 | 20231124 | 092700 | 2334500750 | 35000 | 35100 | 35100 | 35000 | 2920 |
| 557 | 20231124 | 092600 | 2232264150 | 35150 | 35000 | 35150 | 34900 | 2329 |
| 558 | 20231124 | 092500 | 2150834150 | 35000 | 35000 | 35050 | 34950 | 5428 |
| 559 | 20231124 | 092400 | 1960938950 | 35050 | 34800 | 35050 | 34750 | 2686 |
| 560 | 20231124 | 092300 | 1867051700 | 34800 | 35200 | 35200 | 34800 | 3117 |
| 561 | 20231124 | 092200 | 1757838800 | 35200 | 34800 | 35200 | 34800 | 9967 |
| 562 | 20231124 | 092100 | 1409257800 | 34700 | 34700 | 34800 | 34700 | 2388 |
| 563 | 20231124 | 092000 | 1326312400 | 34700 | 34500 | 34700 | 34450 | 2433 |
| 564 | 20231124 | 091900 | 1241974200 | 34550 | 34400 | 34550 | 34350 | 1160 |
| 565 | 20231124 | 091800 | 1202041750 | 34450 | 34750 | 34800 | 34400 | 4490 |
| 566 | 20231124 | 091700 | 1046402900 | 34750 | 34400 | 34750 | 34350 | 7080 |
| 567 | 20231124 | 091600 | 801879500 | 34400 | 34300 | 34400 | 34250 | 2259 |
| 568 | 20231124 | 091500 | 724285600 | 34300 | 34100 | 34300 | 34100 | 1459 |
| 569 | 20231124 | 091400 | 674372750 | 34000 | 33750 | 34100 | 33750 | 1394 |
| 570 | 20231124 | 091300 | 626959350 | 33750 | 33850 | 34000 | 33750 | 984 |
| 571 | 20231124 | 091200 | 593603750 | 33850 | 33850 | 33850 | 33850 | 102 |
| 572 | 20231124 | 091100 | 590151050 | 33850 | 33950 | 34000 | 33850 | 357 |
| 573 | 20231124 | 091000 | 578028600 | 34000 | 33800 | 34000 | 33800 | 713 |
| 574 | 20231124 | 090900 | 553924550 | 33900 | 34000 | 34000 | 33900 | 933 |
| 575 | 20231124 | 090800 | 522267350 | 34000 | 34200 | 34250 | 33900 | 3174 |
| 576 | 20231124 | 090700 | 414283350 | 34200 | 34200 | 34300 | 33950 | 1361 |
| 577 | 20231124 | 090600 | 367807700 | 34150 | 33750 | 34500 | 33750 | 3931 |
| 578 | 20231124 | 090500 | 233808400 | 33800 | 33150 | 33800 | 33150 | 4261 |
| 579 | 20231124 | 090400 | 90720150 | 33250 | 33300 | 33350 | 33150 | 429 |
| 580 | 20231124 | 090300 | 76460450 | 33300 | 33150 | 33400 | 33150 | 1741 |
| 581 | 20231124 | 090200 | 18533600 | 33150 | 33000 | 33150 | 33000 | 267 |
| 582 | 20231124 | 090100 | 9694450 | 33000 | 32850 | 33000 | 32850 | 43 |
| 583 | 20231124 | 090000 | 8278350 | 32850 | 32700 | 32850 | 32650 | 253 |