33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 48181 |
| 3 | 20231124 | 190900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20231124 | 190800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20231124 | 190700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20231124 | 190600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20231124 | 190500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20231124 | 190400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20231124 | 190300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20231124 | 190200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20231124 | 190100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20231124 | 190000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20231124 | 185900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20231124 | 185800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20231124 | 185700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20231124 | 185600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20231124 | 185500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20231124 | 185400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20231124 | 185300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20231124 | 185200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20231124 | 185100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20231124 | 185000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20231124 | 184900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20231124 | 184800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20231124 | 184700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20231124 | 184600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20231124 | 184500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20231124 | 184400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20231124 | 184300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20231124 | 184200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20231124 | 184100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20231124 | 184000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 48181 |
| 33 | 20231124 | 183900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20231124 | 183800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20231124 | 183700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20231124 | 183600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20231124 | 183500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20231124 | 183400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20231124 | 183300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20231124 | 183200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20231124 | 183100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20231124 | 183000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20231124 | 182900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20231124 | 182800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20231124 | 182700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20231124 | 182600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20231124 | 182500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20231124 | 182400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20231124 | 182300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20231124 | 182200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20231124 | 182100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20231124 | 182000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20231124 | 181900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20231124 | 181800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20231124 | 181700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20231124 | 181600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20231124 | 181500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20231124 | 181400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20231124 | 181300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20231124 | 181200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20231124 | 181100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20231124 | 181000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 48181 |
| 63 | 20231124 | 180900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20231124 | 180800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20231124 | 180700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20231124 | 180600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20231124 | 180500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20231124 | 180400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20231124 | 180300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20231124 | 180200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20231124 | 180100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20231124 | 180000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20231124 | 175900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20231124 | 175800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20231124 | 175700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20231124 | 175600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20231124 | 175500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20231124 | 175400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20231124 | 175300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20231124 | 175200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20231124 | 175100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20231124 | 175000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20231124 | 174900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20231124 | 174800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20231124 | 174700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20231124 | 174600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20231124 | 174500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20231124 | 174400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20231124 | 174300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20231124 | 174200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20231124 | 174100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20231124 | 174000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 48181 |
| 93 | 20231124 | 173900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20231124 | 173800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20231124 | 173700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20231124 | 173600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20231124 | 173500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20231124 | 173400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20231124 | 173300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20231124 | 173200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20231124 | 173100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20231124 | 173000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20231124 | 172900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20231124 | 172800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20231124 | 172700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20231124 | 172600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20231124 | 172500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20231124 | 172400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20231124 | 172300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20231124 | 172200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20231124 | 172100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20231124 | 172000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20231124 | 171900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20231124 | 171800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20231124 | 171700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20231124 | 171600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20231124 | 171500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20231124 | 171400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20231124 | 171300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20231124 | 171200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20231124 | 171100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20231124 | 171000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 48181 |
| 123 | 20231124 | 170900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20231124 | 170800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20231124 | 170700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20231124 | 170600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20231124 | 170500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20231124 | 170400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20231124 | 170300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20231124 | 170200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20231124 | 170100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20231124 | 170000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20231124 | 165900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20231124 | 165800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20231124 | 165700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20231124 | 165600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20231124 | 165500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20231124 | 165400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20231124 | 165300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20231124 | 165200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20231124 | 165100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20231124 | 165000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20231124 | 164900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20231124 | 164800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20231124 | 164700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20231124 | 164600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20231124 | 164500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20231124 | 164400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20231124 | 164300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20231124 | 164200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20231124 | 164100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20231124 | 164000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 48181 |
| 153 | 20231124 | 163900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20231124 | 163800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20231124 | 163700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20231124 | 163600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20231124 | 163500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20231124 | 163400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20231124 | 163300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20231124 | 163200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20231124 | 163100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20231124 | 163000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20231124 | 162900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20231124 | 162800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20231124 | 162700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20231124 | 162600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20231124 | 162500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20231124 | 162400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20231124 | 162300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20231124 | 162200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20231124 | 162100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20231124 | 162000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20231124 | 161900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20231124 | 161800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20231124 | 161700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20231124 | 161600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20231124 | 161500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20231124 | 161400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20231124 | 161300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20231124 | 161200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20231124 | 161100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20231124 | 161000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 48181 |
| 183 | 20231124 | 160900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20231124 | 160800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20231124 | 160700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20231124 | 160600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20231124 | 160500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20231124 | 160400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20231124 | 160300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20231124 | 160200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20231124 | 160100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20231124 | 160000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20231124 | 155900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20231124 | 155800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20231124 | 155700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20231124 | 155600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20231124 | 155500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20231124 | 155400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20231124 | 155300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20231124 | 155200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20231124 | 155100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20231124 | 155000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20231124 | 154900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20231124 | 154800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20231124 | 154700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20231124 | 154600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20231124 | 154500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20231124 | 154400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20231124 | 154300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20231124 | 154200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20231124 | 154100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20231124 | 154000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 48181 |
| 213 | 20231124 | 153900 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20231124 | 153800 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20231124 | 153700 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20231124 | 153600 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20231124 | 153500 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20231124 | 153400 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20231124 | 153300 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20231124 | 153200 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20231124 | 153100 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20231124 | 153000 | 9428495700 | 25750 | 25750 | 25750 | 25750 | 48181 |
| 223 | 20231124 | 152900 | 8187834950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20231124 | 152800 | 8187834950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20231124 | 152700 | 8187834950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20231124 | 152600 | 8187834950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20231124 | 152500 | 8187834950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20231124 | 152400 | 8187834950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20231124 | 152300 | 8187834950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20231124 | 152200 | 8187834950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20231124 | 152100 | 8187834950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20231124 | 152000 | 8187834950 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20231124 | 151900 | 8187834950 | 25850 | 25850 | 25850 | 25800 | 1315 |
| 234 | 20231124 | 151800 | 8153863750 | 25800 | 25800 | 25850 | 25800 | 640 |
| 235 | 20231124 | 151700 | 8137344000 | 25800 | 25850 | 25850 | 25800 | 842 |
| 236 | 20231124 | 151600 | 8115588250 | 25800 | 25800 | 25900 | 25800 | 1570 |
| 237 | 20231124 | 151500 | 8074972850 | 25850 | 25850 | 25850 | 25800 | 857 |
| 238 | 20231124 | 151400 | 8052843100 | 25850 | 25850 | 25850 | 25800 | 1169 |
| 239 | 20231124 | 151300 | 8022632500 | 25800 | 25850 | 25850 | 25800 | 967 |
| 240 | 20231124 | 151200 | 7997647550 | 25850 | 25850 | 25850 | 25800 | 2796 |
| 241 | 20231124 | 151100 | 7925386450 | 25800 | 25800 | 25850 | 25800 | 1065 |
| 242 | 20231124 | 151000 | 7897875900 | 25800 | 25800 | 25850 | 25800 | 331 |
| 243 | 20231124 | 150900 | 7889334300 | 25850 | 25800 | 25850 | 25800 | 629 |
| 244 | 20231124 | 150800 | 7873095300 | 25850 | 25800 | 25850 | 25800 | 405 |
| 245 | 20231124 | 150700 | 7862645400 | 25850 | 25850 | 25850 | 25800 | 308 |
| 246 | 20231124 | 150600 | 7854696550 | 25800 | 25800 | 25850 | 25800 | 525 |
| 247 | 20231124 | 150500 | 7841140300 | 25800 | 25800 | 25850 | 25800 | 222 |
| 248 | 20231124 | 150400 | 7835411800 | 25800 | 25850 | 25850 | 25800 | 189 |
| 249 | 20231124 | 150300 | 7830534700 | 25800 | 25850 | 25850 | 25800 | 3223 |
| 250 | 20231124 | 150200 | 7747267500 | 25800 | 25800 | 25850 | 25800 | 2025 |
| 251 | 20231124 | 150100 | 7695004100 | 25800 | 25800 | 25850 | 25800 | 429 |
| 252 | 20231124 | 150000 | 7683935000 | 25800 | 25800 | 25850 | 25800 | 1576 |
| 253 | 20231124 | 145900 | 7643273300 | 25800 | 25800 | 25850 | 25800 | 513 |
| 254 | 20231124 | 145800 | 7630037000 | 25800 | 25800 | 25850 | 25800 | 306 |
| 255 | 20231124 | 145700 | 7622139700 | 25800 | 25800 | 25850 | 25800 | 897 |
| 256 | 20231124 | 145600 | 7598996200 | 25800 | 25800 | 25850 | 25800 | 447 |
| 257 | 20231124 | 145500 | 7587452900 | 25800 | 25800 | 25850 | 25800 | 1938 |
| 258 | 20231124 | 145400 | 7537422800 | 25800 | 25800 | 25850 | 25800 | 380 |
| 259 | 20231124 | 145300 | 7527607950 | 25800 | 25850 | 25850 | 25800 | 369 |
| 260 | 20231124 | 145200 | 7518086750 | 25800 | 25800 | 25850 | 25800 | 628 |
| 261 | 20231124 | 145100 | 7501883450 | 25800 | 25800 | 25850 | 25800 | 273 |
| 262 | 20231124 | 145000 | 7494839100 | 25800 | 25800 | 25850 | 25800 | 640 |
| 263 | 20231124 | 144900 | 7478310200 | 25800 | 25800 | 25850 | 25800 | 285 |
| 264 | 20231124 | 144800 | 7470956250 | 25800 | 25800 | 25850 | 25800 | 772 |
| 265 | 20231124 | 144700 | 7451012400 | 25800 | 25800 | 25850 | 25800 | 283 |
| 266 | 20231124 | 144600 | 7443709300 | 25800 | 25850 | 25850 | 25800 | 258 |
| 267 | 20231124 | 144500 | 7437047200 | 25900 | 25750 | 25900 | 25750 | 2254 |
| 268 | 20231124 | 144400 | 7378725100 | 25750 | 25800 | 25800 | 25750 | 4819 |
| 269 | 20231124 | 144300 | 7254416250 | 25800 | 25800 | 25850 | 25800 | 4511 |
| 270 | 20231124 | 144200 | 7138031550 | 25800 | 25800 | 25850 | 25800 | 817 |
| 271 | 20231124 | 144100 | 7116951900 | 25800 | 25800 | 25850 | 25800 | 365 |
| 272 | 20231124 | 144000 | 7107531150 | 25800 | 25800 | 25850 | 25800 | 914 |
| 273 | 20231124 | 143900 | 7083947450 | 25800 | 25850 | 25850 | 25800 | 437 |
| 274 | 20231124 | 143800 | 7072662000 | 25800 | 25800 | 25850 | 25800 | 321 |
| 275 | 20231124 | 143700 | 7064379300 | 25800 | 25800 | 25850 | 25800 | 403 |
| 276 | 20231124 | 143600 | 7053980850 | 25800 | 25800 | 25850 | 25800 | 282 |
| 277 | 20231124 | 143500 | 7046704350 | 25800 | 25800 | 25850 | 25800 | 437 |
| 278 | 20231124 | 143400 | 7035428650 | 25800 | 25800 | 25850 | 25800 | 345 |
| 279 | 20231124 | 143300 | 7026516750 | 25850 | 25800 | 25850 | 25800 | 385 |
| 280 | 20231124 | 143200 | 7016577150 | 25850 | 25800 | 25850 | 25800 | 605 |
| 281 | 20231124 | 143100 | 7000946600 | 25800 | 25800 | 25850 | 25800 | 229 |
| 282 | 20231124 | 143000 | 6995032300 | 25800 | 25800 | 25850 | 25800 | 829 |
| 283 | 20231124 | 142900 | 6973643150 | 25800 | 25800 | 25850 | 25800 | 218 |
| 284 | 20231124 | 142800 | 6968016550 | 25800 | 25850 | 25850 | 25800 | 180 |
| 285 | 20231124 | 142700 | 6963366650 | 25800 | 25850 | 25850 | 25800 | 909 |
| 286 | 20231124 | 142600 | 6939912400 | 25800 | 25800 | 25850 | 25800 | 1108 |
| 287 | 20231124 | 142500 | 6911325000 | 25850 | 25850 | 25900 | 25800 | 397 |
| 288 | 20231124 | 142400 | 6901065150 | 25850 | 25900 | 25900 | 25850 | 339 |
| 289 | 20231124 | 142300 | 6892298550 | 25850 | 25850 | 25900 | 25850 | 283 |
| 290 | 20231124 | 142200 | 6884972200 | 25900 | 25850 | 25900 | 25850 | 168 |
| 291 | 20231124 | 142100 | 6880627100 | 25800 | 25800 | 25900 | 25800 | 86 |
| 292 | 20231124 | 142000 | 6878405550 | 25850 | 25900 | 25900 | 25850 | 330 |
| 293 | 20231124 | 141900 | 6869872300 | 25850 | 25850 | 25900 | 25850 | 111 |
| 294 | 20231124 | 141800 | 6867001950 | 25850 | 25800 | 25850 | 25800 | 6177 |
| 295 | 20231124 | 141700 | 6707331750 | 25800 | 25850 | 25850 | 25800 | 364 |
| 296 | 20231124 | 141600 | 6697925800 | 25800 | 25800 | 25850 | 25800 | 160 |
| 297 | 20231124 | 141500 | 6693793100 | 25800 | 25850 | 25850 | 25800 | 177 |
| 298 | 20231124 | 141400 | 6689223800 | 25850 | 25800 | 25850 | 25800 | 148 |
| 299 | 20231124 | 141300 | 6685401250 | 25800 | 25800 | 25850 | 25800 | 298 |
| 300 | 20231124 | 141200 | 6677698650 | 25800 | 25850 | 25850 | 25800 | 247 |
| 301 | 20231124 | 141100 | 6671319950 | 25850 | 25800 | 25850 | 25800 | 361 |
| 302 | 20231124 | 141000 | 6662004550 | 25800 | 25800 | 25850 | 25800 | 264 |
| 303 | 20231124 | 140900 | 6655190050 | 25850 | 25800 | 25850 | 25800 | 323 |
| 304 | 20231124 | 140800 | 6646844650 | 25850 | 25800 | 25850 | 25800 | 147 |
| 305 | 20231124 | 140700 | 6643051050 | 25850 | 25800 | 25850 | 25800 | 107 |
| 306 | 20231124 | 140600 | 6640288750 | 25850 | 25800 | 25850 | 25800 | 885 |
| 307 | 20231124 | 140500 | 6617443100 | 25850 | 25850 | 25850 | 25800 | 1112 |
| 308 | 20231124 | 140400 | 6588701400 | 25850 | 25850 | 25850 | 25800 | 1177 |
| 309 | 20231124 | 140300 | 6558283900 | 25850 | 25850 | 25850 | 25800 | 1666 |
| 310 | 20231124 | 140200 | 6515296900 | 25800 | 25800 | 25850 | 25800 | 520 |
| 311 | 20231124 | 140100 | 6501880000 | 25800 | 25850 | 25850 | 25800 | 230 |
| 312 | 20231124 | 140000 | 6495941500 | 25800 | 25850 | 25850 | 25800 | 319 |
| 313 | 20231124 | 135900 | 6487700350 | 25800 | 25850 | 25850 | 25800 | 203 |
| 314 | 20231124 | 135800 | 6482461950 | 25800 | 25800 | 25850 | 25800 | 213 |
| 315 | 20231124 | 135700 | 6476965500 | 25800 | 25800 | 25850 | 25800 | 346 |
| 316 | 20231124 | 135600 | 6468033450 | 25800 | 25850 | 25850 | 25800 | 106 |
| 317 | 20231124 | 135500 | 6465297050 | 25800 | 25850 | 25850 | 25800 | 509 |
| 318 | 20231124 | 135400 | 6452151950 | 25800 | 25800 | 25850 | 25800 | 133 |
| 319 | 20231124 | 135300 | 6448719400 | 25800 | 25850 | 25900 | 25800 | 371 |
| 320 | 20231124 | 135200 | 6439135000 | 25850 | 25850 | 25900 | 25850 | 193 |
| 321 | 20231124 | 135100 | 6434144800 | 25850 | 25850 | 25900 | 25850 | 1105 |
| 322 | 20231124 | 135000 | 6405569850 | 25900 | 25850 | 25900 | 25850 | 230 |
| 323 | 20231124 | 134900 | 6399621650 | 25900 | 25850 | 25900 | 25850 | 147 |
| 324 | 20231124 | 134800 | 6395815650 | 25900 | 25900 | 25900 | 25850 | 180 |
| 325 | 20231124 | 134700 | 6391161700 | 25850 | 25900 | 25900 | 25850 | 341 |
| 326 | 20231124 | 134600 | 6382335950 | 25850 | 25850 | 25900 | 25850 | 196 |
| 327 | 20231124 | 134500 | 6377268400 | 25850 | 25900 | 25900 | 25850 | 251 |
| 328 | 20231124 | 134400 | 6370772300 | 25850 | 25900 | 25900 | 25850 | 125 |
| 329 | 20231124 | 134300 | 6367540100 | 25900 | 25850 | 25900 | 25850 | 184 |
| 330 | 20231124 | 134200 | 6362779100 | 25900 | 25900 | 25900 | 25900 | 22 |
| 331 | 20231124 | 134100 | 6362209300 | 25850 | 25900 | 25900 | 25850 | 269 |
| 332 | 20231124 | 134000 | 6355247750 | 25900 | 25800 | 25900 | 25800 | 3829 |
| 333 | 20231124 | 133900 | 6256263600 | 25800 | 25850 | 25850 | 25800 | 79 |
| 334 | 20231124 | 133800 | 6254224300 | 25800 | 25850 | 25850 | 25800 | 126 |
| 335 | 20231124 | 133700 | 6250972550 | 25850 | 25800 | 25850 | 25800 | 94 |
| 336 | 20231124 | 133600 | 6248547300 | 25850 | 25850 | 25850 | 25800 | 195 |
| 337 | 20231124 | 133500 | 6243515100 | 25850 | 25800 | 25850 | 25800 | 145 |
| 338 | 20231124 | 133400 | 6239773550 | 25800 | 25850 | 25850 | 25800 | 163 |
| 339 | 20231124 | 133300 | 6235564950 | 25800 | 25850 | 25850 | 25800 | 209 |
| 340 | 20231124 | 133200 | 6230172000 | 25850 | 25800 | 25850 | 25800 | 128 |
| 341 | 20231124 | 133100 | 6226868750 | 25800 | 25800 | 25800 | 25800 | 26 |
| 342 | 20231124 | 133000 | 6226197950 | 25850 | 25850 | 25850 | 25800 | 182 |
| 343 | 20231124 | 132900 | 6221498500 | 25800 | 25850 | 25850 | 25800 | 888 |
| 344 | 20231124 | 132800 | 6198573450 | 25850 | 25850 | 25850 | 25850 | 299 |
| 345 | 20231124 | 132700 | 6190844300 | 25800 | 25800 | 25900 | 25800 | 532 |
| 346 | 20231124 | 132600 | 6177118600 | 25900 | 25800 | 25900 | 25800 | 102 |
| 347 | 20231124 | 132500 | 6174486800 | 25800 | 25800 | 25850 | 25800 | 135 |
| 348 | 20231124 | 132400 | 6171003450 | 25900 | 25800 | 25900 | 25800 | 627 |
| 349 | 20231124 | 132300 | 6154807250 | 25850 | 25850 | 25900 | 25850 | 2798 |
| 350 | 20231124 | 132200 | 6082478250 | 25900 | 25850 | 25900 | 25850 | 144 |
| 351 | 20231124 | 132100 | 6078755550 | 25850 | 25900 | 25900 | 25850 | 142 |
| 352 | 20231124 | 132000 | 6075084600 | 25850 | 25900 | 25900 | 25850 | 293 |
| 353 | 20231124 | 131900 | 6067500400 | 25850 | 25900 | 25900 | 25850 | 179 |
| 354 | 20231124 | 131800 | 6062872550 | 25850 | 25900 | 25900 | 25850 | 299 |
| 355 | 20231124 | 131700 | 6055133600 | 25900 | 25900 | 25900 | 25850 | 356 |
| 356 | 20231124 | 131600 | 6045930600 | 25850 | 25850 | 25900 | 25850 | 237 |
| 357 | 20231124 | 131500 | 6039800650 | 25850 | 25850 | 25850 | 25850 | 91 |
| 358 | 20231124 | 131400 | 6037448300 | 25900 | 25850 | 25900 | 25850 | 474 |
| 359 | 20231124 | 131300 | 6025195000 | 25850 | 25850 | 25900 | 25850 | 195 |
| 360 | 20231124 | 131200 | 6020153200 | 25850 | 25900 | 25900 | 25850 | 249 |
| 361 | 20231124 | 131100 | 6013710200 | 25900 | 25850 | 25900 | 25850 | 355 |
| 362 | 20231124 | 131000 | 6004523650 | 25900 | 25850 | 25900 | 25850 | 75 |
| 363 | 20231124 | 130900 | 6002581350 | 25850 | 25900 | 25900 | 25850 | 286 |
| 364 | 20231124 | 130800 | 5995186800 | 25850 | 25900 | 25900 | 25850 | 161 |
| 365 | 20231124 | 130700 | 5991024750 | 25850 | 25850 | 25850 | 25850 | 22 |
| 366 | 20231124 | 130600 | 5990456050 | 25850 | 25900 | 25900 | 25850 | 596 |
| 367 | 20231124 | 130500 | 5975039400 | 25850 | 25900 | 25900 | 25850 | 207 |
| 368 | 20231124 | 130400 | 5969683400 | 25900 | 25900 | 25900 | 25850 | 108 |
| 369 | 20231124 | 130300 | 5966891000 | 25900 | 25850 | 25900 | 25850 | 57 |
| 370 | 20231124 | 130200 | 5965417350 | 25850 | 25850 | 25900 | 25800 | 2805 |
| 371 | 20231124 | 130100 | 5892828550 | 25900 | 25850 | 25900 | 25850 | 2700 |
| 372 | 20231124 | 130000 | 5823033300 | 25800 | 25850 | 25850 | 25800 | 84 |
| 373 | 20231124 | 125900 | 5820862350 | 25850 | 25850 | 25900 | 25850 | 1708 |
| 374 | 20231124 | 125800 | 5776710400 | 25850 | 25850 | 25850 | 25850 | 812 |
| 375 | 20231124 | 125700 | 5755720200 | 25850 | 25850 | 25900 | 25850 | 361 |
| 376 | 20231124 | 125600 | 5746388150 | 25850 | 25850 | 25850 | 25850 | 1081 |
| 377 | 20231124 | 125500 | 5718444300 | 25850 | 25850 | 25900 | 25850 | 573 |
| 378 | 20231124 | 125400 | 5703618700 | 25850 | 25900 | 25900 | 25850 | 112 |
| 379 | 20231124 | 125300 | 5700723200 | 25850 | 25850 | 25850 | 25850 | 92 |
| 380 | 20231124 | 125200 | 5698345000 | 25900 | 25850 | 25900 | 25850 | 6 |
| 381 | 20231124 | 125100 | 5698189750 | 25850 | 25900 | 25900 | 25850 | 155 |
| 382 | 20231124 | 125000 | 5694180500 | 25900 | 25900 | 25900 | 25850 | 369 |
| 383 | 20231124 | 124900 | 5684628200 | 25900 | 25850 | 25900 | 25850 | 55 |
| 384 | 20231124 | 124800 | 5683206400 | 25850 | 25900 | 25900 | 25850 | 220 |
| 385 | 20231124 | 124700 | 5677519250 | 25900 | 25900 | 25900 | 25850 | 164 |
| 386 | 20231124 | 124600 | 5673276300 | 25900 | 25850 | 25900 | 25850 | 109 |
| 387 | 20231124 | 124500 | 5670458350 | 25900 | 25900 | 25900 | 25900 | 197 |
| 388 | 20231124 | 124400 | 5665356050 | 25900 | 25900 | 25900 | 25850 | 124 |
| 389 | 20231124 | 124300 | 5662149200 | 25850 | 25850 | 25850 | 25850 | 161 |
| 390 | 20231124 | 124200 | 5657987350 | 25850 | 25900 | 25900 | 25850 | 71 |
| 391 | 20231124 | 124100 | 5656151950 | 25900 | 25850 | 25900 | 25850 | 109 |
| 392 | 20231124 | 124000 | 5653334100 | 25850 | 25900 | 25900 | 25850 | 122 |
| 393 | 20231124 | 123900 | 5650179400 | 25900 | 25850 | 25900 | 25850 | 101 |
| 394 | 20231124 | 123800 | 5647568300 | 25900 | 25900 | 25900 | 25900 | 255 |
| 395 | 20231124 | 123700 | 5640963800 | 25900 | 25850 | 25900 | 25850 | 499 |
| 396 | 20231124 | 123600 | 5628054950 | 25850 | 25850 | 25900 | 25800 | 2225 |
| 397 | 20231124 | 123500 | 5570467950 | 25800 | 25850 | 25850 | 25800 | 280 |
| 398 | 20231124 | 123400 | 5563230000 | 25800 | 25800 | 25850 | 25800 | 357 |
| 399 | 20231124 | 123300 | 5554009600 | 25800 | 25850 | 25850 | 25800 | 97 |
| 400 | 20231124 | 123200 | 5551506750 | 25850 | 25850 | 25850 | 25800 | 345 |
| 401 | 20231124 | 123100 | 5542593800 | 25850 | 25850 | 25850 | 25850 | 1549 |
| 402 | 20231124 | 123000 | 5502552150 | 25850 | 25850 | 25850 | 25800 | 297 |
| 403 | 20231124 | 122900 | 5494879600 | 25800 | 25850 | 25850 | 25800 | 124 |
| 404 | 20231124 | 122800 | 5491679450 | 25850 | 25800 | 25850 | 25800 | 34 |
| 405 | 20231124 | 122700 | 5490802050 | 25800 | 25800 | 25800 | 25800 | 122 |
| 406 | 20231124 | 122600 | 5487654450 | 25800 | 25850 | 25850 | 25800 | 107 |
| 407 | 20231124 | 122500 | 5484893700 | 25850 | 25850 | 25850 | 25800 | 1160 |
| 408 | 20231124 | 122400 | 5454912400 | 25850 | 25900 | 25900 | 25850 | 2085 |
| 409 | 20231124 | 122300 | 5401015000 | 25900 | 25900 | 25900 | 25850 | 248 |
| 410 | 20231124 | 122200 | 5394599700 | 25900 | 25900 | 25900 | 25850 | 106 |
| 411 | 20231124 | 122100 | 5391859150 | 25850 | 25900 | 25900 | 25850 | 147 |
| 412 | 20231124 | 122000 | 5388058700 | 25900 | 25850 | 25900 | 25850 | 376 |
| 413 | 20231124 | 121900 | 5378327700 | 25900 | 25850 | 25900 | 25850 | 97 |
| 414 | 20231124 | 121800 | 5375820100 | 25850 | 25900 | 25900 | 25850 | 123 |
| 415 | 20231124 | 121700 | 5372639550 | 25900 | 25900 | 25900 | 25900 | 226 |
| 416 | 20231124 | 121600 | 5366786150 | 25900 | 25900 | 25950 | 25900 | 103 |
| 417 | 20231124 | 121500 | 5364118400 | 25900 | 25900 | 25900 | 25850 | 558 |
| 418 | 20231124 | 121400 | 5349673950 | 25900 | 25850 | 25900 | 25850 | 292 |
| 419 | 20231124 | 121300 | 5342115800 | 25900 | 25850 | 25900 | 25850 | 346 |
| 420 | 20231124 | 121200 | 5333156700 | 25850 | 25850 | 25850 | 25850 | 117 |
| 421 | 20231124 | 121100 | 5330132250 | 25850 | 25950 | 25950 | 25850 | 311 |
| 422 | 20231124 | 121000 | 5322069600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 423 | 20231124 | 120900 | 5322069600 | 25850 | 25900 | 25900 | 25850 | 756 |
| 424 | 20231124 | 120800 | 5302494550 | 25900 | 25850 | 25900 | 25850 | 196 |
| 425 | 20231124 | 120700 | 5297425500 | 25900 | 25800 | 25900 | 25800 | 1041 |
| 426 | 20231124 | 120600 | 5270513500 | 25900 | 25900 | 25900 | 25850 | 1007 |
| 427 | 20231124 | 120500 | 5244481900 | 25850 | 25850 | 25850 | 25850 | 99 |
| 428 | 20231124 | 120400 | 5241922750 | 25900 | 25900 | 25900 | 25850 | 852 |
| 429 | 20231124 | 120300 | 5219896850 | 25900 | 25850 | 25900 | 25850 | 1204 |
| 430 | 20231124 | 120200 | 5188718450 | 25850 | 25900 | 25900 | 25850 | 106 |
| 431 | 20231124 | 120100 | 5185978200 | 25850 | 25850 | 25850 | 25850 | 571 |
| 432 | 20231124 | 120000 | 5171217850 | 25900 | 25850 | 25900 | 25850 | 97 |
| 433 | 20231124 | 115900 | 5168710200 | 25900 | 25850 | 25900 | 25850 | 28 |
| 434 | 20231124 | 115800 | 5167985050 | 25850 | 25900 | 25900 | 25850 | 115 |
| 435 | 20231124 | 115700 | 5165012150 | 25850 | 25850 | 25900 | 25850 | 105 |
| 436 | 20231124 | 115600 | 5162297650 | 25850 | 25850 | 25850 | 25850 | 147 |
| 437 | 20231124 | 115500 | 5158497700 | 25900 | 25850 | 25900 | 25850 | 304 |
| 438 | 20231124 | 115400 | 5150633800 | 25850 | 25850 | 25850 | 25850 | 96 |
| 439 | 20231124 | 115300 | 5148152200 | 25850 | 25800 | 25850 | 25800 | 2554 |
| 440 | 20231124 | 115200 | 5082183200 | 25800 | 25800 | 25800 | 25800 | 528 |
| 441 | 20231124 | 115100 | 5068560800 | 25850 | 25850 | 25850 | 25800 | 112 |
| 442 | 20231124 | 115000 | 5065670750 | 25850 | 25800 | 25850 | 25800 | 847 |
| 443 | 20231124 | 114900 | 5043808350 | 25850 | 25850 | 25850 | 25800 | 69 |
| 444 | 20231124 | 114800 | 5042027650 | 25800 | 25850 | 25850 | 25800 | 109 |
| 445 | 20231124 | 114700 | 5039215200 | 25850 | 25850 | 25850 | 25800 | 144 |
| 446 | 20231124 | 114600 | 5035499750 | 25850 | 25800 | 25850 | 25800 | 110 |
| 447 | 20231124 | 114500 | 5032661350 | 25800 | 25850 | 25850 | 25800 | 541 |
| 448 | 20231124 | 114400 | 5018691050 | 25850 | 25850 | 25850 | 25800 | 330 |
| 449 | 20231124 | 114300 | 5010165900 | 25800 | 25800 | 25800 | 25800 | 498 |
| 450 | 20231124 | 114200 | 4997317500 | 25850 | 25800 | 25850 | 25800 | 283 |
| 451 | 20231124 | 114100 | 4990015200 | 25800 | 25800 | 25800 | 25800 | 1002 |
| 452 | 20231124 | 114000 | 4964163600 | 25850 | 25800 | 25850 | 25800 | 811 |
| 453 | 20231124 | 113900 | 4943239100 | 25800 | 25800 | 25850 | 25800 | 374 |
| 454 | 20231124 | 113800 | 4933589550 | 25750 | 25750 | 25800 | 25750 | 8 |
| 455 | 20231124 | 113700 | 4933383350 | 25750 | 25850 | 25850 | 25750 | 1138 |
| 456 | 20231124 | 113600 | 4904026000 | 25800 | 25800 | 25850 | 25800 | 152 |
| 457 | 20231124 | 113500 | 4900104150 | 25750 | 25800 | 25850 | 25750 | 567 |
| 458 | 20231124 | 113400 | 4885482750 | 25800 | 25850 | 25850 | 25800 | 8 |
| 459 | 20231124 | 113300 | 4885276200 | 25850 | 25800 | 25850 | 25750 | 687 |
| 460 | 20231124 | 113200 | 4867556050 | 25800 | 25800 | 25800 | 25750 | 350 |
| 461 | 20231124 | 113100 | 4858532500 | 25800 | 25800 | 25800 | 25750 | 69 |
| 462 | 20231124 | 113000 | 4856752350 | 25800 | 25800 | 25800 | 25750 | 709 |
| 463 | 20231124 | 112900 | 4838465500 | 25800 | 25750 | 25800 | 25750 | 228 |
| 464 | 20231124 | 112800 | 4832589300 | 25800 | 25750 | 25800 | 25750 | 112 |
| 465 | 20231124 | 112700 | 4829705000 | 25800 | 25750 | 25800 | 25750 | 2436 |
| 466 | 20231124 | 112600 | 4766952500 | 25700 | 25750 | 25750 | 25700 | 781 |
| 467 | 20231124 | 112500 | 4746849850 | 25750 | 25750 | 25750 | 25700 | 1885 |
| 468 | 20231124 | 112400 | 4698381350 | 25750 | 25750 | 25750 | 25700 | 985 |
| 469 | 20231124 | 112300 | 4673032950 | 25700 | 25800 | 25800 | 25700 | 2423 |
| 470 | 20231124 | 112200 | 4610649450 | 25800 | 25750 | 25800 | 25750 | 2751 |
| 471 | 20231124 | 112100 | 4539810750 | 25750 | 25800 | 25800 | 25750 | 164 |
| 472 | 20231124 | 112000 | 4535585150 | 25800 | 25750 | 25800 | 25750 | 245 |
| 473 | 20231124 | 111900 | 4529265900 | 25800 | 25800 | 25800 | 25750 | 197 |
| 474 | 20231124 | 111800 | 4524190000 | 25800 | 25750 | 25800 | 25750 | 147 |
| 475 | 20231124 | 111700 | 4520402300 | 25800 | 25750 | 25800 | 25750 | 21 |
| 476 | 20231124 | 111600 | 4519861050 | 25750 | 25800 | 25800 | 25750 | 337 |
| 477 | 20231124 | 111500 | 4511181250 | 25750 | 25750 | 25800 | 25750 | 221 |
| 478 | 20231124 | 111400 | 4505486750 | 25750 | 25800 | 25800 | 25750 | 668 |
| 479 | 20231124 | 111300 | 4488260750 | 25750 | 25750 | 25800 | 25750 | 228 |
| 480 | 20231124 | 111200 | 4482389450 | 25800 | 25800 | 25800 | 25750 | 200 |
| 481 | 20231124 | 111100 | 4477236400 | 25750 | 25800 | 25800 | 25750 | 412 |
| 482 | 20231124 | 111000 | 4466615900 | 25750 | 25750 | 25800 | 25750 | 94 |
| 483 | 20231124 | 110900 | 4464194350 | 25750 | 25800 | 25800 | 25750 | 361 |
| 484 | 20231124 | 110800 | 4454890550 | 25750 | 25750 | 25800 | 25750 | 195 |
| 485 | 20231124 | 110700 | 4449868850 | 25750 | 25750 | 25800 | 25750 | 203 |
| 486 | 20231124 | 110600 | 4444641000 | 25750 | 25800 | 25800 | 25750 | 262 |
| 487 | 20231124 | 110500 | 4437884450 | 25750 | 25800 | 25800 | 25750 | 205 |
| 488 | 20231124 | 110400 | 4432601050 | 25750 | 25800 | 25800 | 25750 | 160 |
| 489 | 20231124 | 110300 | 4428478750 | 25800 | 25800 | 25800 | 25750 | 16 |
| 490 | 20231124 | 110200 | 4428066200 | 25750 | 25750 | 25800 | 25750 | 270 |
| 491 | 20231124 | 110100 | 4421107050 | 25750 | 25750 | 25800 | 25750 | 677 |
| 492 | 20231124 | 110000 | 4403673750 | 25750 | 25700 | 25750 | 25700 | 1681 |
| 493 | 20231124 | 105900 | 4360403500 | 25700 | 25700 | 25750 | 25700 | 297 |
| 494 | 20231124 | 105800 | 4352767400 | 25700 | 25750 | 25750 | 25700 | 5060 |
| 495 | 20231124 | 105700 | 4222543900 | 25750 | 25800 | 25850 | 25750 | 9732 |
| 496 | 20231124 | 105600 | 3971599950 | 25800 | 25800 | 25850 | 25800 | 688 |
| 497 | 20231124 | 105500 | 3953849350 | 25800 | 25800 | 25850 | 25800 | 442 |
| 498 | 20231124 | 105400 | 3942432000 | 25800 | 25850 | 25850 | 25800 | 535 |
| 499 | 20231124 | 105300 | 3928628700 | 25850 | 25800 | 25850 | 25800 | 654 |
| 500 | 20231124 | 105200 | 3911755250 | 25800 | 25850 | 25850 | 25800 | 143 |
| 501 | 20231124 | 105100 | 3908065400 | 25800 | 25800 | 25850 | 25800 | 498 |
| 502 | 20231124 | 105000 | 3895211600 | 25800 | 25850 | 25900 | 25800 | 3345 |
| 503 | 20231124 | 104900 | 3808779200 | 25900 | 25850 | 25900 | 25850 | 1783 |
| 504 | 20231124 | 104800 | 3762678700 | 25850 | 25850 | 25900 | 25850 | 208 |
| 505 | 20231124 | 104700 | 3757301650 | 25850 | 25850 | 25900 | 25850 | 189 |
| 506 | 20231124 | 104600 | 3752415100 | 25850 | 25850 | 25900 | 25850 | 312 |
| 507 | 20231124 | 104500 | 3744346800 | 25850 | 25850 | 25900 | 25850 | 160 |
| 508 | 20231124 | 104400 | 3740209400 | 25900 | 25900 | 25900 | 25850 | 3678 |
| 509 | 20231124 | 104300 | 3645002300 | 25900 | 25900 | 25950 | 25900 | 201 |
| 510 | 20231124 | 104200 | 3639795950 | 25900 | 25900 | 25950 | 25900 | 385 |
| 511 | 20231124 | 104100 | 3629824350 | 25900 | 25950 | 25950 | 25900 | 143 |
| 512 | 20231124 | 104000 | 3626115150 | 25900 | 25950 | 25950 | 25900 | 414 |
| 513 | 20231124 | 103900 | 3615388350 | 25950 | 25950 | 25950 | 25900 | 760 |
| 514 | 20231124 | 103800 | 3595673400 | 25950 | 25900 | 25950 | 25900 | 42 |
| 515 | 20231124 | 103700 | 3594585350 | 25950 | 25900 | 25950 | 25900 | 1433 |
| 516 | 20231124 | 103600 | 3557452150 | 25900 | 25950 | 25950 | 25850 | 722 |
| 517 | 20231124 | 103500 | 3538758750 | 25950 | 25900 | 25950 | 25850 | 3121 |
| 518 | 20231124 | 103400 | 3457958000 | 25900 | 25900 | 25950 | 25900 | 81 |
| 519 | 20231124 | 103300 | 3455858800 | 25900 | 25950 | 25950 | 25900 | 733 |
| 520 | 20231124 | 103200 | 3436868450 | 25900 | 26000 | 26000 | 25900 | 4271 |
| 521 | 20231124 | 103100 | 3326231750 | 26000 | 25900 | 26000 | 25900 | 4846 |
| 522 | 20231124 | 103000 | 3200588850 | 25900 | 25900 | 25950 | 25900 | 472 |
| 523 | 20231124 | 102900 | 3188349150 | 25900 | 25950 | 25950 | 25900 | 214 |
| 524 | 20231124 | 102800 | 3182802000 | 25900 | 25950 | 25950 | 25900 | 232 |
| 525 | 20231124 | 102700 | 3176791050 | 25950 | 25900 | 25950 | 25900 | 279 |
| 526 | 20231124 | 102600 | 3169554500 | 25900 | 25950 | 25950 | 25900 | 664 |
| 527 | 20231124 | 102500 | 3152335250 | 25900 | 25950 | 26000 | 25900 | 885 |
| 528 | 20231124 | 102400 | 3129376100 | 25900 | 25900 | 25950 | 25900 | 1030 |
| 529 | 20231124 | 102300 | 3102654650 | 25900 | 25950 | 25950 | 25900 | 140 |
| 530 | 20231124 | 102200 | 3099028000 | 25900 | 25900 | 25950 | 25900 | 707 |
| 531 | 20231124 | 102100 | 3080706900 | 25850 | 25900 | 25950 | 25850 | 2264 |
| 532 | 20231124 | 102000 | 3022069800 | 25900 | 25900 | 25950 | 25900 | 437 |
| 533 | 20231124 | 101900 | 3010736400 | 25900 | 25900 | 25950 | 25900 | 1028 |
| 534 | 20231124 | 101800 | 2984108800 | 25900 | 25900 | 25900 | 25900 | 1194 |
| 535 | 20231124 | 101700 | 2953184200 | 25900 | 25900 | 25950 | 25900 | 337 |
| 536 | 20231124 | 101600 | 2944450400 | 25950 | 25950 | 25950 | 25900 | 570 |
| 537 | 20231124 | 101500 | 2929661900 | 25900 | 25950 | 25950 | 25900 | 147 |
| 538 | 20231124 | 101400 | 2925854050 | 25900 | 25850 | 25900 | 25850 | 690 |
| 539 | 20231124 | 101300 | 2907990300 | 25900 | 25900 | 25900 | 25850 | 1195 |
| 540 | 20231124 | 101200 | 2877040400 | 25900 | 25900 | 25950 | 25900 | 1126 |
| 541 | 20231124 | 101100 | 2847869600 | 25900 | 25900 | 25900 | 25900 | 123 |
| 542 | 20231124 | 101000 | 2844683900 | 25900 | 26000 | 26000 | 25900 | 1094 |
| 543 | 20231124 | 100900 | 2816315650 | 25900 | 25900 | 25900 | 25900 | 53 |
| 544 | 20231124 | 100800 | 2814942950 | 26000 | 25950 | 26000 | 25950 | 205 |
| 545 | 20231124 | 100700 | 2809622800 | 25950 | 25950 | 25950 | 25900 | 807 |
| 546 | 20231124 | 100600 | 2788686500 | 25950 | 25900 | 25950 | 25900 | 345 |
| 547 | 20231124 | 100500 | 2779737200 | 25900 | 25900 | 25950 | 25900 | 578 |
| 548 | 20231124 | 100400 | 2764744600 | 25900 | 25850 | 25900 | 25850 | 934 |
| 549 | 20231124 | 100300 | 2740555250 | 25900 | 25900 | 25900 | 25850 | 1200 |
| 550 | 20231124 | 100200 | 2709480750 | 25850 | 25900 | 25900 | 25850 | 1293 |
| 551 | 20231124 | 100100 | 2675996900 | 25900 | 25850 | 25900 | 25850 | 490 |
| 552 | 20231124 | 100000 | 2663314850 | 25900 | 25900 | 25900 | 25850 | 456 |
| 553 | 20231124 | 095900 | 2651511750 | 25900 | 25900 | 25900 | 25850 | 288 |
| 554 | 20231124 | 095800 | 2644053450 | 25900 | 25950 | 25950 | 25850 | 585 |
| 555 | 20231124 | 095700 | 2628914300 | 25900 | 25900 | 25950 | 25800 | 4632 |
| 556 | 20231124 | 095600 | 2509045900 | 25900 | 25950 | 26000 | 25850 | 8347 |
| 557 | 20231124 | 095500 | 2292744800 | 25950 | 26000 | 26000 | 25950 | 1075 |
| 558 | 20231124 | 095400 | 2264823050 | 25950 | 26000 | 26000 | 25950 | 195 |
| 559 | 20231124 | 095300 | 2259762000 | 25950 | 25950 | 25950 | 25950 | 445 |
| 560 | 20231124 | 095200 | 2248214250 | 25950 | 25950 | 26000 | 25950 | 220 |
| 561 | 20231124 | 095100 | 2242504800 | 25950 | 25950 | 26000 | 25950 | 813 |
| 562 | 20231124 | 095000 | 2221406400 | 25950 | 25950 | 26000 | 25950 | 491 |
| 563 | 20231124 | 094900 | 2208664250 | 26000 | 26000 | 26000 | 25950 | 1389 |
| 564 | 20231124 | 094800 | 2172550800 | 26050 | 26050 | 26050 | 26000 | 2046 |
| 565 | 20231124 | 094700 | 2119257400 | 26050 | 26100 | 26100 | 26050 | 278 |
| 566 | 20231124 | 094600 | 2112012550 | 26050 | 26050 | 26100 | 26050 | 501 |
| 567 | 20231124 | 094500 | 2098950600 | 26100 | 26100 | 26100 | 26050 | 176 |
| 568 | 20231124 | 094400 | 2094357250 | 26050 | 26100 | 26100 | 26050 | 467 |
| 569 | 20231124 | 094300 | 2082175000 | 26100 | 26100 | 26100 | 26050 | 264 |
| 570 | 20231124 | 094200 | 2075289150 | 26100 | 26100 | 26100 | 26050 | 2335 |
| 571 | 20231124 | 094100 | 2014458650 | 26050 | 26100 | 26150 | 26050 | 879 |
| 572 | 20231124 | 094000 | 1991504450 | 26100 | 26100 | 26150 | 26100 | 420 |
| 573 | 20231124 | 093900 | 1980537100 | 26150 | 26150 | 26150 | 26100 | 475 |
| 574 | 20231124 | 093800 | 1968121300 | 26150 | 26100 | 26150 | 26100 | 790 |
| 575 | 20231124 | 093700 | 1947496850 | 26150 | 26200 | 26200 | 26150 | 557 |
| 576 | 20231124 | 093600 | 1932927300 | 26150 | 26250 | 26250 | 26150 | 1472 |
| 577 | 20231124 | 093500 | 1894380100 | 26200 | 26200 | 26250 | 26200 | 1532 |
| 578 | 20231124 | 093400 | 1854176950 | 26200 | 26200 | 26200 | 26150 | 5556 |
| 579 | 20231124 | 093300 | 1708703750 | 26150 | 26150 | 26200 | 26150 | 3607 |
| 580 | 20231124 | 093200 | 1614320450 | 26150 | 26050 | 26150 | 26050 | 1938 |
| 581 | 20231124 | 093100 | 1563751000 | 26100 | 26000 | 26100 | 26000 | 2521 |
| 582 | 20231124 | 093000 | 1498089550 | 26050 | 26050 | 26050 | 26000 | 1222 |
| 583 | 20231124 | 092900 | 1466283650 | 26000 | 26050 | 26050 | 26000 | 254 |
| 584 | 20231124 | 092800 | 1459674250 | 26050 | 26050 | 26050 | 26000 | 799 |
| 585 | 20231124 | 092700 | 1438891450 | 26000 | 26000 | 26050 | 26000 | 1458 |
| 586 | 20231124 | 092600 | 1400970850 | 26050 | 26100 | 26100 | 26000 | 5061 |
| 587 | 20231124 | 092500 | 1269136900 | 26050 | 26100 | 26100 | 26050 | 684 |
| 588 | 20231124 | 092400 | 1251301450 | 26050 | 26150 | 26150 | 26050 | 2506 |
| 589 | 20231124 | 092300 | 1185908800 | 26150 | 26150 | 26150 | 26100 | 284 |
| 590 | 20231124 | 092200 | 1178482700 | 26100 | 26150 | 26150 | 26100 | 501 |
| 591 | 20231124 | 092100 | 1165397750 | 26100 | 26100 | 26150 | 26100 | 464 |
| 592 | 20231124 | 092000 | 1153266950 | 26150 | 26150 | 26150 | 26100 | 453 |
| 593 | 20231124 | 091900 | 1141421900 | 26150 | 26200 | 26200 | 26100 | 1632 |
| 594 | 20231124 | 091800 | 1098757100 | 26200 | 26250 | 26250 | 26200 | 1684 |
| 595 | 20231124 | 091700 | 1054581350 | 26250 | 26200 | 26250 | 26200 | 5751 |
| 596 | 20231124 | 091600 | 903832500 | 26200 | 26100 | 26200 | 26100 | 744 |
| 597 | 20231124 | 091500 | 884374750 | 26150 | 26200 | 26200 | 26100 | 359 |
| 598 | 20231124 | 091400 | 874976550 | 26200 | 26100 | 26200 | 26100 | 3505 |
| 599 | 20231124 | 091300 | 783344500 | 26100 | 26150 | 26150 | 26100 | 1412 |
| 600 | 20231124 | 091200 | 746470000 | 26150 | 26100 | 26150 | 26050 | 449 |
| 601 | 20231124 | 091100 | 734742550 | 26100 | 26100 | 26150 | 26100 | 1953 |
| 602 | 20231124 | 091000 | 683730950 | 26100 | 26100 | 26150 | 26100 | 1072 |
| 603 | 20231124 | 090900 | 655738750 | 26100 | 26100 | 26150 | 26100 | 298 |
| 604 | 20231124 | 090800 | 647948950 | 26100 | 26050 | 26100 | 26050 | 951 |
| 605 | 20231124 | 090700 | 623128700 | 26100 | 26100 | 26150 | 26100 | 1528 |
| 606 | 20231124 | 090600 | 583247650 | 26100 | 26100 | 26150 | 26100 | 705 |
| 607 | 20231124 | 090500 | 564834400 | 26100 | 26050 | 26100 | 26000 | 1675 |
| 608 | 20231124 | 090400 | 521216700 | 26100 | 26050 | 26100 | 26050 | 161 |
| 609 | 20231124 | 090300 | 517021900 | 26050 | 26000 | 26050 | 26000 | 1132 |
| 610 | 20231124 | 090200 | 487561650 | 25950 | 26150 | 26150 | 25900 | 10709 |
| 611 | 20231124 | 090100 | 208846950 | 26150 | 26200 | 26200 | 26100 | 1583 |
| 612 | 20231124 | 090000 | 167452600 | 26150 | 26050 | 26200 | 26050 | 6345 |