34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 193000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 3526 |
| 3 | 20231123 | 192900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20231123 | 192800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20231123 | 192700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20231123 | 192600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20231123 | 192500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20231123 | 192400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20231123 | 192300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20231123 | 192200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20231123 | 192100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20231123 | 192000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20231123 | 191900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20231123 | 191800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20231123 | 191700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20231123 | 191600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20231123 | 191500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20231123 | 191400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20231123 | 191300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20231123 | 191200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20231123 | 191100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20231123 | 191000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20231123 | 190900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20231123 | 190800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20231123 | 190700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20231123 | 190600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20231123 | 190500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20231123 | 190400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20231123 | 190300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20231123 | 190200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20231123 | 190100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20231123 | 190000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 3526 |
| 33 | 20231123 | 185900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20231123 | 185800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20231123 | 185700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20231123 | 185600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20231123 | 185500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20231123 | 185400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20231123 | 185300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20231123 | 185200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20231123 | 185100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20231123 | 185000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20231123 | 184900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20231123 | 184800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20231123 | 184700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20231123 | 184600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20231123 | 184500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20231123 | 184400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20231123 | 184300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20231123 | 184200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20231123 | 184100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20231123 | 184000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20231123 | 183900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20231123 | 183800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20231123 | 183700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20231123 | 183600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20231123 | 183500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20231123 | 183400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20231123 | 183300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20231123 | 183200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20231123 | 183100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20231123 | 183000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 3526 |
| 63 | 20231123 | 182900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20231123 | 182800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20231123 | 182700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20231123 | 182600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20231123 | 182500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20231123 | 182400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20231123 | 182300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20231123 | 182200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20231123 | 182100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20231123 | 182000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20231123 | 181900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20231123 | 181800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20231123 | 181700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20231123 | 181600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20231123 | 181500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20231123 | 181400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20231123 | 181300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20231123 | 181200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20231123 | 181100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20231123 | 181000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20231123 | 180900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20231123 | 180800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20231123 | 180700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20231123 | 180600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20231123 | 180500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20231123 | 180400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20231123 | 180300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20231123 | 180200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20231123 | 180100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20231123 | 180000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 3526 |
| 93 | 20231123 | 175900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20231123 | 175800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20231123 | 175700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20231123 | 175600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20231123 | 175500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20231123 | 175400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20231123 | 175300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20231123 | 175200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20231123 | 175100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20231123 | 175000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20231123 | 174900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20231123 | 174800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20231123 | 174700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20231123 | 174600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20231123 | 174500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20231123 | 174400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20231123 | 174300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20231123 | 174200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20231123 | 174100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20231123 | 174000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20231123 | 173900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20231123 | 173800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20231123 | 173700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20231123 | 173600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20231123 | 173500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20231123 | 173400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20231123 | 173300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20231123 | 173200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20231123 | 173100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20231123 | 173000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 3526 |
| 123 | 20231123 | 172900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20231123 | 172800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20231123 | 172700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20231123 | 172600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20231123 | 172500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20231123 | 172400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20231123 | 172300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20231123 | 172200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20231123 | 172100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20231123 | 172000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20231123 | 171900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20231123 | 171800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20231123 | 171700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20231123 | 171600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20231123 | 171500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20231123 | 171400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20231123 | 171300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20231123 | 171200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20231123 | 171100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20231123 | 171000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20231123 | 170900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20231123 | 170800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20231123 | 170700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20231123 | 170600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20231123 | 170500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20231123 | 170400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20231123 | 170300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20231123 | 170200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20231123 | 170100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20231123 | 170000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 3526 |
| 153 | 20231123 | 165900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20231123 | 165800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20231123 | 165700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20231123 | 165600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20231123 | 165500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20231123 | 165400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20231123 | 165300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20231123 | 165200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20231123 | 165100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20231123 | 165000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20231123 | 164900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20231123 | 164800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20231123 | 164700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20231123 | 164600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20231123 | 164500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20231123 | 164400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20231123 | 164300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20231123 | 164200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20231123 | 164100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20231123 | 164000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20231123 | 163900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20231123 | 163800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20231123 | 163700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20231123 | 163600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20231123 | 163500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20231123 | 163400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20231123 | 163300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20231123 | 163200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20231123 | 163100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20231123 | 163000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 3526 |
| 183 | 20231123 | 162900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20231123 | 162800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20231123 | 162700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20231123 | 162600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20231123 | 162500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20231123 | 162400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20231123 | 162300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20231123 | 162200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20231123 | 162100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20231123 | 162000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20231123 | 161900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20231123 | 161800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20231123 | 161700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20231123 | 161600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20231123 | 161500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20231123 | 161400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20231123 | 161300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20231123 | 161200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20231123 | 161100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20231123 | 161000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20231123 | 160900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20231123 | 160800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20231123 | 160700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20231123 | 160600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20231123 | 160500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20231123 | 160400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20231123 | 160300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20231123 | 160200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20231123 | 160100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20231123 | 160000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 3526 |
| 213 | 20231123 | 155900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20231123 | 155800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20231123 | 155700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20231123 | 155600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20231123 | 155500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20231123 | 155400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20231123 | 155300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20231123 | 155200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20231123 | 155100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20231123 | 155000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20231123 | 154900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20231123 | 154800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20231123 | 154700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20231123 | 154600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20231123 | 154500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20231123 | 154400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20231123 | 154300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20231123 | 154200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20231123 | 154100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20231123 | 154000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20231123 | 153900 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20231123 | 153800 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20231123 | 153700 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20231123 | 153600 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20231123 | 153500 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20231123 | 153400 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20231123 | 153300 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20231123 | 153200 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20231123 | 153100 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20231123 | 153000 | 7310671200 | 33700 | 33700 | 33700 | 33700 | 7052 |
| 243 | 20231123 | 152900 | 7191845000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20231123 | 152800 | 7191845000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20231123 | 152700 | 7191845000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20231123 | 152600 | 7191845000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20231123 | 152500 | 7191845000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20231123 | 152400 | 7191845000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20231123 | 152300 | 7191845000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20231123 | 152200 | 7191845000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20231123 | 152100 | 7191845000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20231123 | 152000 | 7191845000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20231123 | 151900 | 7191845000 | 33800 | 33800 | 33800 | 33750 | 206 |
| 254 | 20231123 | 151800 | 7184882300 | 33750 | 33800 | 33800 | 33750 | 470 |
| 255 | 20231123 | 151700 | 7169018000 | 33800 | 33750 | 33800 | 33750 | 18 |
| 256 | 20231123 | 151600 | 7168410250 | 33750 | 33700 | 33800 | 33700 | 252 |
| 257 | 20231123 | 151500 | 7159902950 | 33700 | 33800 | 33800 | 33700 | 736 |
| 258 | 20231123 | 151400 | 7135058800 | 33800 | 33800 | 33800 | 33750 | 36 |
| 259 | 20231123 | 151300 | 7133843500 | 33800 | 33800 | 33800 | 33750 | 111 |
| 260 | 20231123 | 151200 | 7130096200 | 33800 | 33800 | 33800 | 33750 | 297 |
| 261 | 20231123 | 151100 | 7120059600 | 33750 | 33800 | 33800 | 33750 | 38 |
| 262 | 20231123 | 151000 | 7118776250 | 33850 | 33700 | 33850 | 33700 | 1436 |
| 263 | 20231123 | 150900 | 7070252400 | 33750 | 33700 | 33800 | 33700 | 248 |
| 264 | 20231123 | 150800 | 7061880650 | 33700 | 33700 | 33800 | 33700 | 860 |
| 265 | 20231123 | 150700 | 7032870850 | 33700 | 33700 | 33700 | 33600 | 597 |
| 266 | 20231123 | 150600 | 7012754250 | 33700 | 33650 | 33700 | 33600 | 167 |
| 267 | 20231123 | 150500 | 7007133350 | 33600 | 33600 | 33650 | 33600 | 735 |
| 268 | 20231123 | 150400 | 6982419600 | 33650 | 33650 | 33650 | 33550 | 1226 |
| 269 | 20231123 | 150300 | 6941234450 | 33650 | 33650 | 33700 | 33650 | 415 |
| 270 | 20231123 | 150200 | 6927269000 | 33650 | 33600 | 33650 | 33600 | 612 |
| 271 | 20231123 | 150100 | 6906695200 | 33600 | 33650 | 33650 | 33550 | 1197 |
| 272 | 20231123 | 150000 | 6866493700 | 33650 | 33600 | 33650 | 33600 | 361 |
| 273 | 20231123 | 145900 | 6854348700 | 33650 | 33700 | 33700 | 33600 | 326 |
| 274 | 20231123 | 145800 | 6843381850 | 33600 | 33700 | 33700 | 33600 | 304 |
| 275 | 20231123 | 145700 | 6833154350 | 33650 | 33600 | 33650 | 33600 | 561 |
| 276 | 20231123 | 145600 | 6814283750 | 33650 | 33600 | 33650 | 33600 | 71 |
| 277 | 20231123 | 145500 | 6811897400 | 33600 | 33650 | 33700 | 33600 | 408 |
| 278 | 20231123 | 145400 | 6798176950 | 33650 | 33650 | 33700 | 33650 | 314 |
| 279 | 20231123 | 145300 | 6787607400 | 33650 | 33700 | 33700 | 33650 | 317 |
| 280 | 20231123 | 145200 | 6776931000 | 33650 | 33650 | 33700 | 33650 | 236 |
| 281 | 20231123 | 145100 | 6768987000 | 33650 | 33600 | 33700 | 33600 | 419 |
| 282 | 20231123 | 145000 | 6754906650 | 33600 | 33700 | 33700 | 33600 | 1339 |
| 283 | 20231123 | 144900 | 6709849050 | 33700 | 33700 | 33700 | 33600 | 91 |
| 284 | 20231123 | 144800 | 6706787650 | 33700 | 33650 | 33700 | 33600 | 713 |
| 285 | 20231123 | 144700 | 6682798250 | 33650 | 33650 | 33650 | 33600 | 88 |
| 286 | 20231123 | 144600 | 6679837500 | 33650 | 33550 | 33650 | 33550 | 410 |
| 287 | 20231123 | 144500 | 6666064950 | 33600 | 33550 | 33600 | 33550 | 229 |
| 288 | 20231123 | 144400 | 6658373400 | 33600 | 33600 | 33600 | 33550 | 194 |
| 289 | 20231123 | 144300 | 6651860500 | 33600 | 33600 | 33700 | 33600 | 221 |
| 290 | 20231123 | 144200 | 6644425900 | 33700 | 33600 | 33700 | 33600 | 694 |
| 291 | 20231123 | 144100 | 6621092900 | 33650 | 33700 | 33700 | 33600 | 242 |
| 292 | 20231123 | 144000 | 6612947000 | 33700 | 33700 | 33700 | 33650 | 330 |
| 293 | 20231123 | 143900 | 6601830050 | 33700 | 33700 | 33700 | 33650 | 257 |
| 294 | 20231123 | 143800 | 6593179650 | 33700 | 33700 | 33700 | 33650 | 356 |
| 295 | 20231123 | 143700 | 6581189600 | 33700 | 33700 | 33700 | 33650 | 215 |
| 296 | 20231123 | 143600 | 6573952500 | 33700 | 33650 | 33700 | 33650 | 320 |
| 297 | 20231123 | 143500 | 6563184000 | 33650 | 33650 | 33650 | 33600 | 316 |
| 298 | 20231123 | 143400 | 6552558100 | 33700 | 33650 | 33700 | 33600 | 527 |
| 299 | 20231123 | 143300 | 6534824500 | 33650 | 33600 | 33650 | 33550 | 295 |
| 300 | 20231123 | 143200 | 6524913600 | 33600 | 33600 | 33600 | 33600 | 352 |
| 301 | 20231123 | 143100 | 6513086400 | 33600 | 33600 | 33600 | 33550 | 350 |
| 302 | 20231123 | 143000 | 6501329550 | 33600 | 33600 | 33650 | 33600 | 172 |
| 303 | 20231123 | 142900 | 6495550250 | 33600 | 33600 | 33650 | 33550 | 422 |
| 304 | 20231123 | 142800 | 6481371900 | 33600 | 33600 | 33600 | 33550 | 384 |
| 305 | 20231123 | 142700 | 6468474900 | 33550 | 33650 | 33650 | 33550 | 459 |
| 306 | 20231123 | 142600 | 6453053500 | 33650 | 33600 | 33650 | 33600 | 78 |
| 307 | 20231123 | 142500 | 6450431150 | 33600 | 33600 | 33600 | 33550 | 457 |
| 308 | 20231123 | 142400 | 6435095350 | 33600 | 33600 | 33650 | 33600 | 260 |
| 309 | 20231123 | 142300 | 6426358750 | 33600 | 33600 | 33650 | 33550 | 719 |
| 310 | 20231123 | 142200 | 6402206450 | 33550 | 33500 | 33550 | 33500 | 501 |
| 311 | 20231123 | 142100 | 6385404350 | 33550 | 33500 | 33550 | 33500 | 554 |
| 312 | 20231123 | 142000 | 6366835550 | 33500 | 33550 | 33550 | 33500 | 232 |
| 313 | 20231123 | 141900 | 6359062050 | 33550 | 33550 | 33600 | 33500 | 467 |
| 314 | 20231123 | 141800 | 6343391250 | 33550 | 33550 | 33550 | 33500 | 510 |
| 315 | 20231123 | 141700 | 6326297300 | 33550 | 33600 | 33650 | 33550 | 1883 |
| 316 | 20231123 | 141600 | 6263092250 | 33700 | 33650 | 33700 | 33600 | 593 |
| 317 | 20231123 | 141500 | 6243134200 | 33650 | 33700 | 33700 | 33650 | 225 |
| 318 | 20231123 | 141400 | 6235561750 | 33700 | 33600 | 33700 | 33600 | 154 |
| 319 | 20231123 | 141300 | 6230377650 | 33600 | 33650 | 33700 | 33600 | 1418 |
| 320 | 20231123 | 141200 | 6182690850 | 33700 | 33800 | 33800 | 33700 | 99 |
| 321 | 20231123 | 141100 | 6179354400 | 33750 | 33700 | 33800 | 33700 | 482 |
| 322 | 20231123 | 141000 | 6163088250 | 33700 | 33750 | 33800 | 33700 | 50 |
| 323 | 20231123 | 140900 | 6161401950 | 33750 | 33800 | 33800 | 33750 | 391 |
| 324 | 20231123 | 140800 | 6148188000 | 33750 | 33700 | 33750 | 33700 | 398 |
| 325 | 20231123 | 140700 | 6134765400 | 33750 | 33750 | 33750 | 33750 | 49 |
| 326 | 20231123 | 140600 | 6133111650 | 33750 | 33750 | 33750 | 33750 | 467 |
| 327 | 20231123 | 140500 | 6117350400 | 33700 | 33700 | 33750 | 33700 | 273 |
| 328 | 20231123 | 140400 | 6108148650 | 33700 | 33800 | 33850 | 33700 | 1210 |
| 329 | 20231123 | 140300 | 6067303550 | 33800 | 33800 | 33800 | 33800 | 183 |
| 330 | 20231123 | 140200 | 6061118150 | 33900 | 33900 | 33900 | 33850 | 156 |
| 331 | 20231123 | 140100 | 6055835300 | 33900 | 33900 | 33900 | 33750 | 633 |
| 332 | 20231123 | 140000 | 6034442350 | 33800 | 33850 | 33900 | 33800 | 191 |
| 333 | 20231123 | 135900 | 6027979950 | 33850 | 33850 | 33850 | 33800 | 535 |
| 334 | 20231123 | 135800 | 6009872850 | 33850 | 33850 | 33850 | 33800 | 119 |
| 335 | 20231123 | 135700 | 6005847700 | 33850 | 33800 | 33850 | 33800 | 445 |
| 336 | 20231123 | 135600 | 5990802200 | 33800 | 33850 | 33850 | 33750 | 342 |
| 337 | 20231123 | 135500 | 5979254600 | 33800 | 33850 | 33850 | 33800 | 143 |
| 338 | 20231123 | 135400 | 5974417400 | 33750 | 33850 | 33900 | 33750 | 589 |
| 339 | 20231123 | 135300 | 5954481900 | 33900 | 33800 | 33900 | 33800 | 163 |
| 340 | 20231123 | 135200 | 5948958300 | 33800 | 33900 | 33950 | 33800 | 541 |
| 341 | 20231123 | 135100 | 5930616600 | 33850 | 33900 | 33900 | 33850 | 59 |
| 342 | 20231123 | 135000 | 5928617050 | 33900 | 33950 | 33950 | 33800 | 160 |
| 343 | 20231123 | 134900 | 5923195250 | 33900 | 33900 | 33900 | 33850 | 445 |
| 344 | 20231123 | 134800 | 5908110300 | 33900 | 33900 | 33900 | 33750 | 141 |
| 345 | 20231123 | 134700 | 5903339350 | 33900 | 33900 | 33950 | 33900 | 451 |
| 346 | 20231123 | 134600 | 5888050400 | 33900 | 33900 | 33900 | 33850 | 101 |
| 347 | 20231123 | 134500 | 5884627050 | 33900 | 33900 | 33900 | 33800 | 433 |
| 348 | 20231123 | 134400 | 5869951800 | 33900 | 33900 | 33900 | 33900 | 133 |
| 349 | 20231123 | 134300 | 5865443100 | 33850 | 33950 | 33950 | 33850 | 580 |
| 350 | 20231123 | 134200 | 5845777250 | 33950 | 33900 | 33950 | 33900 | 276 |
| 351 | 20231123 | 134100 | 5836419650 | 33900 | 33900 | 33900 | 33850 | 121 |
| 352 | 20231123 | 134000 | 5832320950 | 33900 | 33850 | 33900 | 33850 | 371 |
| 353 | 20231123 | 133900 | 5819744800 | 33850 | 33900 | 33900 | 33850 | 170 |
| 354 | 20231123 | 133800 | 5813986500 | 33900 | 33900 | 33900 | 33850 | 323 |
| 355 | 20231123 | 133700 | 5803048350 | 33850 | 33850 | 33900 | 33850 | 341 |
| 356 | 20231123 | 133600 | 5791495800 | 33850 | 33900 | 33900 | 33850 | 131 |
| 357 | 20231123 | 133500 | 5787056600 | 33850 | 33850 | 33900 | 33800 | 261 |
| 358 | 20231123 | 133400 | 5778222750 | 33850 | 33800 | 33850 | 33750 | 69 |
| 359 | 20231123 | 133300 | 5775889900 | 33800 | 33800 | 33800 | 33750 | 75 |
| 360 | 20231123 | 133200 | 5773355450 | 33800 | 33850 | 33900 | 33800 | 337 |
| 361 | 20231123 | 133100 | 5761957600 | 33850 | 33850 | 33900 | 33800 | 160 |
| 362 | 20231123 | 133000 | 5756541950 | 33800 | 33800 | 33850 | 33800 | 434 |
| 363 | 20231123 | 132900 | 5741867850 | 33800 | 33800 | 33800 | 33750 | 100 |
| 364 | 20231123 | 132800 | 5738488650 | 33850 | 33800 | 33850 | 33800 | 262 |
| 365 | 20231123 | 132700 | 5729632450 | 33850 | 33650 | 33900 | 33600 | 250 |
| 366 | 20231123 | 132600 | 5721188950 | 33650 | 33850 | 33900 | 33650 | 6715 |
| 367 | 20231123 | 132500 | 5495144450 | 33850 | 33850 | 33900 | 33800 | 446 |
| 368 | 20231123 | 132400 | 5480047700 | 33850 | 33850 | 33850 | 33800 | 212 |
| 369 | 20231123 | 132300 | 5472874150 | 33850 | 33800 | 33900 | 33800 | 177 |
| 370 | 20231123 | 132200 | 5466888750 | 33800 | 33800 | 33800 | 33700 | 560 |
| 371 | 20231123 | 132100 | 5447999550 | 33850 | 33850 | 33900 | 33850 | 438 |
| 372 | 20231123 | 132000 | 5433170250 | 33900 | 33800 | 33900 | 33750 | 188 |
| 373 | 20231123 | 131900 | 5426819900 | 33800 | 33850 | 33850 | 33800 | 385 |
| 374 | 20231123 | 131800 | 5413806100 | 33850 | 33800 | 33850 | 33750 | 228 |
| 375 | 20231123 | 131700 | 5406096000 | 33750 | 33850 | 33850 | 33750 | 800 |
| 376 | 20231123 | 131600 | 5379046550 | 33850 | 33800 | 33850 | 33800 | 108 |
| 377 | 20231123 | 131500 | 5375390850 | 33800 | 33850 | 33850 | 33800 | 407 |
| 378 | 20231123 | 131400 | 5361622350 | 33800 | 33850 | 33850 | 33800 | 159 |
| 379 | 20231123 | 131300 | 5356244150 | 33850 | 33800 | 33850 | 33800 | 492 |
| 380 | 20231123 | 131200 | 5339601500 | 33850 | 33800 | 33850 | 33800 | 198 |
| 381 | 20231123 | 131100 | 5332906000 | 33800 | 33900 | 33900 | 33800 | 230 |
| 382 | 20231123 | 131000 | 5325119900 | 33900 | 33850 | 33900 | 33850 | 427 |
| 383 | 20231123 | 130900 | 5310654650 | 33900 | 33800 | 33900 | 33800 | 100 |
| 384 | 20231123 | 130800 | 5307268750 | 33850 | 33900 | 33950 | 33850 | 614 |
| 385 | 20231123 | 130700 | 5286455450 | 33900 | 33950 | 33950 | 33900 | 149 |
| 386 | 20231123 | 130600 | 5281400650 | 33950 | 33950 | 33950 | 33900 | 236 |
| 387 | 20231123 | 130500 | 5273395650 | 33950 | 33900 | 33950 | 33900 | 254 |
| 388 | 20231123 | 130400 | 5264772950 | 33950 | 33950 | 33950 | 33900 | 226 |
| 389 | 20231123 | 130300 | 5257108050 | 33950 | 33950 | 33950 | 33900 | 180 |
| 390 | 20231123 | 130200 | 5251003650 | 33850 | 33850 | 33950 | 33850 | 254 |
| 391 | 20231123 | 130100 | 5242395650 | 33900 | 33900 | 33950 | 33900 | 719 |
| 392 | 20231123 | 130000 | 5218019550 | 33850 | 33900 | 33900 | 33850 | 160 |
| 393 | 20231123 | 125900 | 5212600750 | 33850 | 33900 | 33900 | 33850 | 184 |
| 394 | 20231123 | 125800 | 5206366000 | 33900 | 33850 | 33900 | 33850 | 360 |
| 395 | 20231123 | 125700 | 5194170750 | 33900 | 33850 | 33900 | 33850 | 199 |
| 396 | 20231123 | 125600 | 5187429500 | 33850 | 33850 | 33900 | 33850 | 165 |
| 397 | 20231123 | 125500 | 5181842350 | 33800 | 33800 | 33850 | 33800 | 114 |
| 398 | 20231123 | 125400 | 5177986700 | 33850 | 33850 | 33900 | 33850 | 313 |
| 399 | 20231123 | 125300 | 5167388700 | 33900 | 33900 | 33900 | 33850 | 283 |
| 400 | 20231123 | 125200 | 5157799150 | 33850 | 33850 | 33900 | 33850 | 172 |
| 401 | 20231123 | 125100 | 5151972650 | 33850 | 33900 | 33900 | 33850 | 469 |
| 402 | 20231123 | 125000 | 5136085250 | 33900 | 33900 | 33900 | 33850 | 59 |
| 403 | 20231123 | 124900 | 5134085750 | 33900 | 33900 | 33900 | 33850 | 172 |
| 404 | 20231123 | 124800 | 5128258100 | 33900 | 33800 | 33900 | 33800 | 355 |
| 405 | 20231123 | 124700 | 5116234600 | 33800 | 33900 | 33900 | 33750 | 556 |
| 406 | 20231123 | 124600 | 5097429800 | 33900 | 33850 | 33900 | 33850 | 270 |
| 407 | 20231123 | 124500 | 5088279850 | 33850 | 33850 | 33900 | 33850 | 152 |
| 408 | 20231123 | 124400 | 5083133350 | 33800 | 33900 | 33900 | 33800 | 443 |
| 409 | 20231123 | 124300 | 5068132950 | 33900 | 33800 | 33900 | 33800 | 142 |
| 410 | 20231123 | 124200 | 5063325750 | 33850 | 33900 | 33900 | 33850 | 312 |
| 411 | 20231123 | 124100 | 5052759900 | 33850 | 33850 | 33900 | 33850 | 212 |
| 412 | 20231123 | 124000 | 5045575750 | 33850 | 33850 | 33900 | 33850 | 188 |
| 413 | 20231123 | 123900 | 5039208600 | 33900 | 33900 | 33900 | 33850 | 365 |
| 414 | 20231123 | 123800 | 5026840800 | 33850 | 33850 | 33900 | 33850 | 374 |
| 415 | 20231123 | 123700 | 5014178350 | 33900 | 33900 | 33900 | 33850 | 206 |
| 416 | 20231123 | 123600 | 5007202000 | 33850 | 33900 | 33900 | 33850 | 339 |
| 417 | 20231123 | 123500 | 4995714450 | 33900 | 33850 | 33900 | 33850 | 203 |
| 418 | 20231123 | 123400 | 4988839600 | 33900 | 33850 | 33900 | 33850 | 312 |
| 419 | 20231123 | 123300 | 4978268350 | 33900 | 33850 | 33950 | 33850 | 131 |
| 420 | 20231123 | 123200 | 4973828250 | 33850 | 33900 | 33950 | 33850 | 164 |
| 421 | 20231123 | 123100 | 4968271200 | 33850 | 34000 | 34000 | 33850 | 678 |
| 422 | 20231123 | 123000 | 4945255500 | 34000 | 34000 | 34050 | 33950 | 163 |
| 423 | 20231123 | 122900 | 4939718300 | 34050 | 34050 | 34100 | 34000 | 570 |
| 424 | 20231123 | 122800 | 4920312550 | 34100 | 34050 | 34100 | 34000 | 147 |
| 425 | 20231123 | 122700 | 4915311250 | 34050 | 34050 | 34100 | 34000 | 600 |
| 426 | 20231123 | 122600 | 4894880500 | 34050 | 34000 | 34050 | 34000 | 749 |
| 427 | 20231123 | 122500 | 4869396050 | 34050 | 34050 | 34050 | 34000 | 127 |
| 428 | 20231123 | 122400 | 4865074350 | 34050 | 34000 | 34050 | 33950 | 281 |
| 429 | 20231123 | 122300 | 4855519050 | 34000 | 34000 | 34000 | 33950 | 215 |
| 430 | 20231123 | 122200 | 4848214250 | 34000 | 34000 | 34000 | 33950 | 232 |
| 431 | 20231123 | 122100 | 4840326850 | 34000 | 34000 | 34000 | 33950 | 217 |
| 432 | 20231123 | 122000 | 4832954550 | 33950 | 34000 | 34050 | 33950 | 571 |
| 433 | 20231123 | 121900 | 4813533500 | 34000 | 34000 | 34000 | 33950 | 98 |
| 434 | 20231123 | 121800 | 4810202050 | 34000 | 34000 | 34050 | 33950 | 393 |
| 435 | 20231123 | 121700 | 4796842050 | 34000 | 34000 | 34000 | 34000 | 327 |
| 436 | 20231123 | 121600 | 4785724050 | 33950 | 33950 | 33950 | 33900 | 126 |
| 437 | 20231123 | 121500 | 4781449550 | 33950 | 33950 | 33950 | 33900 | 130 |
| 438 | 20231123 | 121400 | 4777039950 | 33950 | 33900 | 33950 | 33900 | 337 |
| 439 | 20231123 | 121300 | 4765607650 | 33950 | 34000 | 34000 | 33950 | 254 |
| 440 | 20231123 | 121200 | 4756984250 | 34000 | 33950 | 34000 | 33900 | 325 |
| 441 | 20231123 | 121100 | 4745952050 | 33950 | 33950 | 33950 | 33900 | 80 |
| 442 | 20231123 | 121000 | 4743236650 | 33950 | 33950 | 34000 | 33950 | 266 |
| 443 | 20231123 | 120900 | 4734202750 | 34000 | 34000 | 34000 | 33950 | 250 |
| 444 | 20231123 | 120800 | 4725706300 | 33950 | 33950 | 34000 | 33950 | 695 |
| 445 | 20231123 | 120700 | 4702110300 | 33950 | 34000 | 34000 | 33950 | 409 |
| 446 | 20231123 | 120600 | 4688212950 | 34000 | 34000 | 34000 | 33950 | 138 |
| 447 | 20231123 | 120500 | 4683524300 | 33950 | 33900 | 34000 | 33900 | 348 |
| 448 | 20231123 | 120400 | 4671707650 | 33900 | 33900 | 33950 | 33900 | 247 |
| 449 | 20231123 | 120300 | 4663330250 | 33900 | 33900 | 33950 | 33900 | 158 |
| 450 | 20231123 | 120200 | 4657971200 | 33900 | 33950 | 33950 | 33900 | 320 |
| 451 | 20231123 | 120100 | 4647109800 | 33950 | 33950 | 33950 | 33900 | 286 |
| 452 | 20231123 | 120000 | 4637403150 | 33900 | 33900 | 33950 | 33800 | 459 |
| 453 | 20231123 | 115900 | 4621848950 | 33850 | 33900 | 33900 | 33800 | 94 |
| 454 | 20231123 | 115800 | 4618666600 | 33900 | 33900 | 33950 | 33850 | 595 |
| 455 | 20231123 | 115700 | 4598499150 | 33950 | 33850 | 33950 | 33850 | 196 |
| 456 | 20231123 | 115600 | 4591858700 | 33900 | 33950 | 33950 | 33850 | 311 |
| 457 | 20231123 | 115500 | 4581315700 | 33950 | 33900 | 33950 | 33900 | 288 |
| 458 | 20231123 | 115400 | 4571541550 | 33900 | 33950 | 34000 | 33900 | 231 |
| 459 | 20231123 | 115300 | 4563698750 | 33900 | 34000 | 34000 | 33900 | 325 |
| 460 | 20231123 | 115200 | 4552660100 | 34000 | 34000 | 34000 | 33900 | 488 |
| 461 | 20231123 | 115100 | 4536090250 | 34000 | 33950 | 34000 | 33950 | 110 |
| 462 | 20231123 | 115000 | 4532351100 | 33950 | 34000 | 34000 | 33900 | 431 |
| 463 | 20231123 | 114900 | 4517725600 | 34000 | 34000 | 34000 | 34000 | 416 |
| 464 | 20231123 | 114800 | 4503581600 | 34000 | 34000 | 34050 | 33950 | 440 |
| 465 | 20231123 | 114700 | 4488621350 | 34000 | 34000 | 34050 | 34000 | 536 |
| 466 | 20231123 | 114600 | 4470397050 | 34050 | 33950 | 34050 | 33950 | 213 |
| 467 | 20231123 | 114500 | 4463156550 | 33950 | 34000 | 34000 | 33950 | 225 |
| 468 | 20231123 | 114400 | 4455507150 | 34000 | 34000 | 34050 | 34000 | 929 |
| 469 | 20231123 | 114300 | 4423915650 | 34000 | 34000 | 34000 | 33950 | 611 |
| 470 | 20231123 | 114200 | 4403142200 | 34000 | 34000 | 34000 | 34000 | 124 |
| 471 | 20231123 | 114100 | 4398926200 | 33950 | 33950 | 34000 | 33900 | 212 |
| 472 | 20231123 | 114000 | 4391728100 | 33950 | 33950 | 33950 | 33900 | 260 |
| 473 | 20231123 | 113900 | 4382901650 | 33950 | 33950 | 33950 | 33900 | 166 |
| 474 | 20231123 | 113800 | 4377270650 | 33950 | 33950 | 33950 | 33900 | 421 |
| 475 | 20231123 | 113700 | 4362984550 | 33900 | 33900 | 33950 | 33900 | 145 |
| 476 | 20231123 | 113600 | 4358066900 | 33950 | 33950 | 33950 | 33900 | 165 |
| 477 | 20231123 | 113500 | 4352466800 | 33950 | 33950 | 33950 | 33900 | 339 |
| 478 | 20231123 | 113400 | 4340962800 | 33900 | 33950 | 33950 | 33900 | 49 |
| 479 | 20231123 | 113300 | 4339299350 | 33950 | 33900 | 33950 | 33850 | 238 |
| 480 | 20231123 | 113200 | 4331231400 | 33900 | 33950 | 33950 | 33900 | 508 |
| 481 | 20231123 | 113100 | 4314003700 | 33950 | 33900 | 33950 | 33900 | 147 |
| 482 | 20231123 | 113000 | 4309016200 | 33850 | 33900 | 33900 | 33850 | 432 |
| 483 | 20231123 | 112900 | 4294389250 | 33850 | 33900 | 33900 | 33850 | 54 |
| 484 | 20231123 | 112800 | 4292559200 | 33900 | 33950 | 33950 | 33850 | 843 |
| 485 | 20231123 | 112700 | 4263989950 | 33900 | 33900 | 33900 | 33850 | 212 |
| 486 | 20231123 | 112600 | 4256806400 | 33900 | 33950 | 34000 | 33900 | 543 |
| 487 | 20231123 | 112500 | 4238375150 | 33950 | 33950 | 33950 | 33900 | 83 |
| 488 | 20231123 | 112400 | 4235558100 | 33900 | 33950 | 33950 | 33850 | 368 |
| 489 | 20231123 | 112300 | 4223072550 | 34000 | 33950 | 34000 | 33950 | 592 |
| 490 | 20231123 | 112200 | 4202971550 | 33950 | 33950 | 33950 | 33950 | 140 |
| 491 | 20231123 | 112100 | 4198218550 | 33900 | 33850 | 33950 | 33850 | 398 |
| 492 | 20231123 | 112000 | 4184725850 | 33900 | 33900 | 33900 | 33850 | 158 |
| 493 | 20231123 | 111900 | 4179371900 | 33850 | 33950 | 33950 | 33850 | 498 |
| 494 | 20231123 | 111800 | 4162467950 | 33900 | 33850 | 33950 | 33850 | 4093 |
| 495 | 20231123 | 111700 | 4023608900 | 33900 | 33850 | 33900 | 33800 | 563 |
| 496 | 20231123 | 111600 | 4004530750 | 33850 | 33850 | 33900 | 33800 | 912 |
| 497 | 20231123 | 111500 | 3973652600 | 33850 | 33850 | 33850 | 33850 | 490 |
| 498 | 20231123 | 111400 | 3957066100 | 33850 | 33850 | 33850 | 33800 | 951 |
| 499 | 20231123 | 111300 | 3924881650 | 33850 | 33850 | 33850 | 33800 | 847 |
| 500 | 20231123 | 111200 | 3896224600 | 33800 | 33800 | 33800 | 33750 | 431 |
| 501 | 20231123 | 111100 | 3881658850 | 33800 | 33750 | 33800 | 33750 | 470 |
| 502 | 20231123 | 111000 | 3865773700 | 33750 | 33800 | 33800 | 33700 | 356 |
| 503 | 20231123 | 110900 | 3853754850 | 33800 | 33750 | 33800 | 33750 | 522 |
| 504 | 20231123 | 110800 | 3836125500 | 33750 | 33650 | 33750 | 33600 | 268 |
| 505 | 20231123 | 110700 | 3827101750 | 33650 | 33700 | 33700 | 33650 | 733 |
| 506 | 20231123 | 110600 | 3802416300 | 33650 | 33600 | 33700 | 33600 | 428 |
| 507 | 20231123 | 110500 | 3788003950 | 33600 | 33600 | 33600 | 33550 | 589 |
| 508 | 20231123 | 110400 | 3768217900 | 33600 | 33550 | 33600 | 33550 | 547 |
| 509 | 20231123 | 110300 | 3749851700 | 33550 | 33650 | 33700 | 33550 | 847 |
| 510 | 20231123 | 110200 | 3721373400 | 33650 | 33600 | 33650 | 33600 | 240 |
| 511 | 20231123 | 110100 | 3713299400 | 33650 | 33600 | 33650 | 33550 | 287 |
| 512 | 20231123 | 110000 | 3703651150 | 33600 | 33550 | 33600 | 33500 | 75 |
| 513 | 20231123 | 105900 | 3701136700 | 33550 | 33550 | 33550 | 33500 | 61 |
| 514 | 20231123 | 105800 | 3699092050 | 33550 | 33500 | 33550 | 33500 | 457 |
| 515 | 20231123 | 105700 | 3683778250 | 33500 | 33450 | 33500 | 33450 | 201 |
| 516 | 20231123 | 105600 | 3677045550 | 33400 | 33450 | 33500 | 33400 | 1683 |
| 517 | 20231123 | 105500 | 3620694950 | 33450 | 33400 | 33450 | 33400 | 278 |
| 518 | 20231123 | 105400 | 3611405100 | 33400 | 33500 | 33500 | 33400 | 74 |
| 519 | 20231123 | 105300 | 3608931950 | 33500 | 33500 | 33600 | 33400 | 1615 |
| 520 | 20231123 | 105200 | 3554915600 | 33500 | 33450 | 33500 | 33450 | 25 |
| 521 | 20231123 | 105100 | 3554078650 | 33500 | 33500 | 33500 | 33450 | 375 |
| 522 | 20231123 | 105000 | 3541530000 | 33450 | 33500 | 33500 | 33450 | 26 |
| 523 | 20231123 | 104900 | 3540659550 | 33500 | 33600 | 33600 | 33500 | 24 |
| 524 | 20231123 | 104800 | 3539854650 | 33600 | 33500 | 33600 | 33450 | 213 |
| 525 | 20231123 | 104700 | 3532725350 | 33450 | 33500 | 33600 | 33450 | 620 |
| 526 | 20231123 | 104600 | 3511945000 | 33450 | 33450 | 33450 | 33450 | 91 |
| 527 | 20231123 | 104500 | 3508901050 | 33450 | 33450 | 33500 | 33400 | 238 |
| 528 | 20231123 | 104400 | 3500940400 | 33500 | 33450 | 33500 | 33450 | 97 |
| 529 | 20231123 | 104300 | 3497695550 | 33400 | 33400 | 33500 | 33400 | 398 |
| 530 | 20231123 | 104200 | 3484396000 | 33400 | 33400 | 33450 | 33400 | 97 |
| 531 | 20231123 | 104100 | 3481155200 | 33400 | 33450 | 33500 | 33400 | 152 |
| 532 | 20231123 | 104000 | 3476066500 | 33450 | 33450 | 33450 | 33400 | 442 |
| 533 | 20231123 | 103900 | 3461284300 | 33450 | 33500 | 33500 | 33450 | 200 |
| 534 | 20231123 | 103800 | 3454587650 | 33500 | 33500 | 33500 | 33450 | 171 |
| 535 | 20231123 | 103700 | 3448866150 | 33500 | 33450 | 33500 | 33450 | 1358 |
| 536 | 20231123 | 103600 | 3403438050 | 33450 | 33450 | 33500 | 33450 | 136 |
| 537 | 20231123 | 103500 | 3398885400 | 33500 | 33500 | 33500 | 33450 | 326 |
| 538 | 20231123 | 103400 | 3387980100 | 33500 | 33500 | 33500 | 33450 | 274 |
| 539 | 20231123 | 103300 | 3378803500 | 33500 | 33450 | 33500 | 33450 | 203 |
| 540 | 20231123 | 103200 | 3372012450 | 33500 | 33450 | 33500 | 33400 | 162 |
| 541 | 20231123 | 103100 | 3366590950 | 33450 | 33450 | 33450 | 33400 | 312 |
| 542 | 20231123 | 103000 | 3356169250 | 33400 | 33450 | 33500 | 33400 | 274 |
| 543 | 20231123 | 102900 | 3347000850 | 33450 | 33500 | 33500 | 33400 | 253 |
| 544 | 20231123 | 102800 | 3338539450 | 33400 | 33550 | 33550 | 33400 | 262 |
| 545 | 20231123 | 102700 | 3329772450 | 33450 | 33500 | 33550 | 33450 | 946 |
| 546 | 20231123 | 102600 | 3298120450 | 33500 | 33500 | 33500 | 33500 | 73 |
| 547 | 20231123 | 102500 | 3295674950 | 33500 | 33500 | 33500 | 33450 | 371 |
| 548 | 20231123 | 102400 | 3283247050 | 33550 | 33500 | 33550 | 33500 | 421 |
| 549 | 20231123 | 102300 | 3269127700 | 33500 | 33500 | 33500 | 33450 | 224 |
| 550 | 20231123 | 102200 | 3261626100 | 33500 | 33550 | 33550 | 33500 | 205 |
| 551 | 20231123 | 102100 | 3254753150 | 33550 | 33500 | 33550 | 33500 | 98 |
| 552 | 20231123 | 102000 | 3251469850 | 33500 | 33450 | 33500 | 33450 | 345 |
| 553 | 20231123 | 101900 | 3239929250 | 33450 | 33450 | 33450 | 33400 | 179 |
| 554 | 20231123 | 101800 | 3233942250 | 33450 | 33450 | 33500 | 33450 | 293 |
| 555 | 20231123 | 101700 | 3224140200 | 33450 | 33450 | 33500 | 33450 | 273 |
| 556 | 20231123 | 101600 | 3215000850 | 33400 | 33450 | 33450 | 33400 | 336 |
| 557 | 20231123 | 101500 | 3203777350 | 33450 | 33450 | 33450 | 33400 | 111 |
| 558 | 20231123 | 101400 | 3200065850 | 33450 | 33450 | 33450 | 33450 | 274 |
| 559 | 20231123 | 101300 | 3190900550 | 33500 | 33450 | 33500 | 33450 | 277 |
| 560 | 20231123 | 101200 | 3181623900 | 33450 | 33400 | 33500 | 33400 | 390 |
| 561 | 20231123 | 101100 | 3168577800 | 33400 | 33350 | 33450 | 33350 | 350 |
| 562 | 20231123 | 101000 | 3156891500 | 33350 | 33400 | 33400 | 33350 | 280 |
| 563 | 20231123 | 100900 | 3147552950 | 33400 | 33400 | 33400 | 33400 | 146 |
| 564 | 20231123 | 100800 | 3142676550 | 33400 | 33400 | 33400 | 33300 | 537 |
| 565 | 20231123 | 100700 | 3124774350 | 33350 | 33350 | 33400 | 33300 | 454 |
| 566 | 20231123 | 100600 | 3109632250 | 33300 | 33300 | 33350 | 33250 | 327 |
| 567 | 20231123 | 100500 | 3098746600 | 33300 | 33350 | 33350 | 33250 | 242 |
| 568 | 20231123 | 100400 | 3090684850 | 33350 | 33350 | 33350 | 33250 | 483 |
| 569 | 20231123 | 100300 | 3074604550 | 33350 | 33200 | 33350 | 33200 | 479 |
| 570 | 20231123 | 100200 | 3058688800 | 33400 | 33250 | 33400 | 33200 | 1316 |
| 571 | 20231123 | 100100 | 3014894750 | 33200 | 33200 | 33200 | 33150 | 248 |
| 572 | 20231123 | 100000 | 3006665200 | 33200 | 33200 | 33250 | 33150 | 1487 |
| 573 | 20231123 | 095900 | 2957353850 | 33200 | 33200 | 33250 | 33150 | 698 |
| 574 | 20231123 | 095800 | 2934193600 | 33200 | 33200 | 33250 | 33150 | 2182 |
| 575 | 20231123 | 095700 | 2861736100 | 33200 | 33200 | 33250 | 33200 | 1039 |
| 576 | 20231123 | 095600 | 2827238800 | 33200 | 33250 | 33300 | 33200 | 1114 |
| 577 | 20231123 | 095500 | 2790236200 | 33250 | 33300 | 33300 | 33250 | 1017 |
| 578 | 20231123 | 095400 | 2756400400 | 33250 | 33200 | 33250 | 33150 | 1297 |
| 579 | 20231123 | 095300 | 2713346950 | 33200 | 33200 | 33200 | 33150 | 2360 |
| 580 | 20231123 | 095200 | 2635077650 | 33200 | 33200 | 33200 | 33150 | 1142 |
| 581 | 20231123 | 095100 | 2597212800 | 33150 | 33250 | 33250 | 33150 | 1950 |
| 582 | 20231123 | 095000 | 2532471850 | 33250 | 33200 | 33300 | 33200 | 1836 |
| 583 | 20231123 | 094900 | 2471499200 | 33250 | 33200 | 33250 | 33200 | 3123 |
| 584 | 20231123 | 094800 | 2367732600 | 33200 | 33300 | 33350 | 33200 | 4165 |
| 585 | 20231123 | 094700 | 2229255150 | 33300 | 33300 | 33400 | 33300 | 3098 |
| 586 | 20231123 | 094600 | 2126070250 | 33350 | 33350 | 33400 | 33300 | 1846 |
| 587 | 20231123 | 094500 | 2064506000 | 33350 | 33450 | 33500 | 33350 | 3038 |
| 588 | 20231123 | 094400 | 1962997150 | 33450 | 33450 | 33500 | 33450 | 894 |
| 589 | 20231123 | 094300 | 1933071900 | 33450 | 33550 | 33550 | 33450 | 3673 |
| 590 | 20231123 | 094200 | 1810087000 | 33500 | 33550 | 33600 | 33500 | 3841 |
| 591 | 20231123 | 094100 | 1681409100 | 33600 | 33700 | 33750 | 33500 | 5786 |
| 592 | 20231123 | 094000 | 1487113050 | 33750 | 33650 | 33750 | 33600 | 871 |
| 593 | 20231123 | 093900 | 1457815750 | 33650 | 33750 | 33800 | 33600 | 1229 |
| 594 | 20231123 | 093800 | 1416430150 | 33750 | 33750 | 33750 | 33600 | 863 |
| 595 | 20231123 | 093700 | 1387338400 | 33550 | 33500 | 33700 | 33500 | 1634 |
| 596 | 20231123 | 093600 | 1332410150 | 33550 | 33550 | 33600 | 33500 | 1042 |
| 597 | 20231123 | 093500 | 1297476550 | 33600 | 33700 | 33700 | 33550 | 2942 |
| 598 | 20231123 | 093400 | 1198711200 | 33700 | 33650 | 33700 | 33600 | 841 |
| 599 | 20231123 | 093300 | 1170422450 | 33650 | 33650 | 33700 | 33600 | 1213 |
| 600 | 20231123 | 093200 | 1129631650 | 33650 | 33800 | 33800 | 33650 | 3229 |
| 601 | 20231123 | 093100 | 1020766500 | 33800 | 33850 | 33850 | 33750 | 826 |
| 602 | 20231123 | 093000 | 992848450 | 33850 | 33750 | 33900 | 33750 | 516 |
| 603 | 20231123 | 092900 | 975409550 | 33750 | 33850 | 33850 | 33750 | 1410 |
| 604 | 20231123 | 092800 | 927743700 | 33800 | 33800 | 33900 | 33800 | 1057 |
| 605 | 20231123 | 092700 | 892012850 | 33850 | 34000 | 34000 | 33800 | 2033 |
| 606 | 20231123 | 092600 | 823138900 | 34000 | 34100 | 34100 | 34000 | 4473 |
| 607 | 20231123 | 092500 | 670874900 | 34150 | 34150 | 34250 | 34100 | 941 |
| 608 | 20231123 | 092400 | 638752050 | 34150 | 34350 | 34350 | 34150 | 576 |
| 609 | 20231123 | 092300 | 619052350 | 34350 | 34150 | 34350 | 34150 | 517 |
| 610 | 20231123 | 092200 | 601372300 | 34150 | 34250 | 34250 | 34150 | 705 |
| 611 | 20231123 | 092100 | 577290800 | 34250 | 34250 | 34250 | 34150 | 1080 |
| 612 | 20231123 | 092000 | 540355350 | 34250 | 34450 | 34450 | 34250 | 829 |
| 613 | 20231123 | 091900 | 511896950 | 34450 | 34350 | 34450 | 34350 | 142 |
| 614 | 20231123 | 091800 | 507007050 | 34450 | 34350 | 34450 | 34350 | 484 |
| 615 | 20231123 | 091700 | 490364850 | 34350 | 34300 | 34350 | 34250 | 355 |
| 616 | 20231123 | 091600 | 478187800 | 34250 | 34250 | 34350 | 34200 | 124 |
| 617 | 20231123 | 091500 | 473941200 | 34250 | 34200 | 34250 | 34200 | 194 |
| 618 | 20231123 | 091400 | 467305100 | 34200 | 34300 | 34300 | 34200 | 224 |
| 619 | 20231123 | 091300 | 459636000 | 34300 | 34350 | 34350 | 34250 | 1395 |
| 620 | 20231123 | 091200 | 411808850 | 34400 | 34350 | 34400 | 34350 | 243 |
| 621 | 20231123 | 091100 | 403456000 | 34350 | 34350 | 34400 | 34300 | 280 |
| 622 | 20231123 | 091000 | 393841750 | 34300 | 34550 | 34550 | 34300 | 3025 |
| 623 | 20231123 | 090900 | 289790800 | 34550 | 34450 | 34600 | 34450 | 551 |
| 624 | 20231123 | 090800 | 270778150 | 34450 | 34450 | 34450 | 34300 | 106 |
| 625 | 20231123 | 090700 | 267135300 | 34350 | 34250 | 34350 | 34250 | 153 |
| 626 | 20231123 | 090600 | 261880950 | 34250 | 34350 | 34350 | 34250 | 418 |
| 627 | 20231123 | 090500 | 247552200 | 34250 | 34250 | 34400 | 34200 | 375 |
| 628 | 20231123 | 090400 | 234721500 | 34200 | 34100 | 34200 | 34100 | 628 |
| 629 | 20231123 | 090300 | 213280350 | 34150 | 34200 | 34200 | 34100 | 1363 |
| 630 | 20231123 | 090200 | 166730200 | 34200 | 34400 | 34400 | 34200 | 1483 |
| 631 | 20231123 | 090100 | 115876100 | 34450 | 34550 | 34600 | 34450 | 720 |
| 632 | 20231123 | 090000 | 91018800 | 34600 | 34400 | 34600 | 34400 | 2612 |