34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 7373 |
| 3 | 20231124 | 191800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20231124 | 191700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20231124 | 191600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20231124 | 191500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20231124 | 191400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20231124 | 191300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20231124 | 191200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20231124 | 191100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20231124 | 191000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20231124 | 190900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20231124 | 190800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20231124 | 190700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20231124 | 190600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20231124 | 190500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20231124 | 190400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20231124 | 190300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20231124 | 190200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20231124 | 190100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20231124 | 190000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20231124 | 185900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20231124 | 185800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20231124 | 185700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20231124 | 185600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20231124 | 185500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20231124 | 185400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20231124 | 185300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20231124 | 185200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20231124 | 185100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20231124 | 185000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20231124 | 184900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 7373 |
| 33 | 20231124 | 184800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20231124 | 184700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20231124 | 184600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20231124 | 184500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20231124 | 184400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20231124 | 184300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20231124 | 184200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20231124 | 184100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20231124 | 184000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20231124 | 183900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20231124 | 183800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20231124 | 183700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20231124 | 183600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20231124 | 183500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20231124 | 183400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20231124 | 183300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20231124 | 183200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20231124 | 183100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20231124 | 183000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20231124 | 182900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20231124 | 182800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20231124 | 182700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20231124 | 182600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20231124 | 182500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20231124 | 182400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20231124 | 182300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20231124 | 182200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20231124 | 182100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20231124 | 182000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20231124 | 181900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 7373 |
| 63 | 20231124 | 181800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20231124 | 181700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20231124 | 181600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20231124 | 181500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20231124 | 181400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20231124 | 181300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20231124 | 181200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20231124 | 181100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20231124 | 181000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20231124 | 180900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20231124 | 180800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20231124 | 180700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20231124 | 180600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20231124 | 180500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20231124 | 180400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20231124 | 180300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20231124 | 180200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20231124 | 180100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20231124 | 180000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20231124 | 175900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20231124 | 175800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20231124 | 175700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20231124 | 175600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20231124 | 175500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20231124 | 175400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20231124 | 175300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20231124 | 175200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20231124 | 175100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20231124 | 175000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20231124 | 174900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 7373 |
| 93 | 20231124 | 174800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20231124 | 174700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20231124 | 174600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20231124 | 174500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20231124 | 174400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20231124 | 174300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20231124 | 174200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20231124 | 174100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20231124 | 174000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20231124 | 173900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20231124 | 173800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20231124 | 173700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20231124 | 173600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20231124 | 173500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20231124 | 173400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20231124 | 173300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20231124 | 173200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20231124 | 173100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20231124 | 173000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20231124 | 172900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20231124 | 172800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20231124 | 172700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20231124 | 172600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20231124 | 172500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20231124 | 172400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20231124 | 172300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20231124 | 172200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20231124 | 172100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20231124 | 172000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20231124 | 171900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 7373 |
| 123 | 20231124 | 171800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20231124 | 171700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20231124 | 171600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20231124 | 171500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20231124 | 171400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20231124 | 171300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20231124 | 171200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20231124 | 171100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20231124 | 171000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20231124 | 170900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20231124 | 170800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20231124 | 170700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20231124 | 170600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20231124 | 170500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20231124 | 170400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20231124 | 170300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20231124 | 170200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20231124 | 170100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20231124 | 170000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20231124 | 165900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20231124 | 165800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20231124 | 165700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20231124 | 165600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20231124 | 165500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20231124 | 165400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20231124 | 165300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20231124 | 165200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20231124 | 165100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20231124 | 165000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20231124 | 164900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 7373 |
| 153 | 20231124 | 164800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20231124 | 164700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20231124 | 164600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20231124 | 164500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20231124 | 164400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20231124 | 164300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20231124 | 164200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20231124 | 164100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20231124 | 164000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20231124 | 163900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20231124 | 163800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20231124 | 163700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20231124 | 163600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20231124 | 163500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20231124 | 163400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20231124 | 163300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20231124 | 163200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20231124 | 163100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20231124 | 163000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20231124 | 162900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20231124 | 162800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20231124 | 162700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20231124 | 162600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20231124 | 162500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20231124 | 162400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20231124 | 162300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20231124 | 162200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20231124 | 162100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20231124 | 162000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20231124 | 161900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 7373 |
| 183 | 20231124 | 161800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20231124 | 161700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20231124 | 161600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20231124 | 161500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20231124 | 161400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20231124 | 161300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20231124 | 161200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20231124 | 161100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20231124 | 161000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20231124 | 160900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20231124 | 160800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20231124 | 160700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20231124 | 160600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20231124 | 160500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20231124 | 160400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20231124 | 160300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20231124 | 160200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20231124 | 160100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20231124 | 160000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20231124 | 155900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20231124 | 155800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20231124 | 155700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20231124 | 155600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20231124 | 155500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20231124 | 155400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20231124 | 155300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20231124 | 155200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20231124 | 155100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20231124 | 155000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20231124 | 154900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 7373 |
| 213 | 20231124 | 154800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20231124 | 154700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20231124 | 154600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20231124 | 154500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20231124 | 154400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20231124 | 154300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20231124 | 154200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20231124 | 154100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20231124 | 154000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20231124 | 153900 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20231124 | 153800 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20231124 | 153700 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20231124 | 153600 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20231124 | 153500 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20231124 | 153400 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20231124 | 153300 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20231124 | 153200 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20231124 | 153100 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20231124 | 153000 | 15012100150 | 33600 | 33600 | 33600 | 33600 | 7373 |
| 232 | 20231124 | 152900 | 14764367350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20231124 | 152800 | 14764367350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20231124 | 152700 | 14764367350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20231124 | 152600 | 14764367350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20231124 | 152500 | 14764367350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20231124 | 152400 | 14764367350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20231124 | 152300 | 14764367350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20231124 | 152200 | 14764367350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20231124 | 152100 | 14764367350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20231124 | 152000 | 14764367350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20231124 | 151900 | 14764367350 | 33700 | 33700 | 33750 | 33600 | 4738 |
| 243 | 20231124 | 151800 | 14604771950 | 33650 | 33600 | 33700 | 33600 | 2841 |
| 244 | 20231124 | 151700 | 14509161550 | 33600 | 33650 | 33650 | 33550 | 1979 |
| 245 | 20231124 | 151600 | 14442619150 | 33650 | 33650 | 33650 | 33550 | 721 |
| 246 | 20231124 | 151500 | 14418388650 | 33650 | 33600 | 33650 | 33550 | 5840 |
| 247 | 20231124 | 151400 | 14222240750 | 33600 | 33600 | 33600 | 33550 | 993 |
| 248 | 20231124 | 151300 | 14188892300 | 33600 | 33600 | 33600 | 33550 | 833 |
| 249 | 20231124 | 151200 | 14160914050 | 33600 | 33600 | 33600 | 33550 | 1177 |
| 250 | 20231124 | 151100 | 14121370350 | 33600 | 33600 | 33600 | 33600 | 1302 |
| 251 | 20231124 | 151000 | 14077623150 | 33600 | 33600 | 33650 | 33550 | 3863 |
| 252 | 20231124 | 150900 | 13947800400 | 33600 | 33600 | 33600 | 33550 | 658 |
| 253 | 20231124 | 150800 | 13925707650 | 33550 | 33600 | 33600 | 33500 | 3165 |
| 254 | 20231124 | 150700 | 13819512950 | 33600 | 33550 | 33600 | 33550 | 913 |
| 255 | 20231124 | 150600 | 13788873600 | 33550 | 33600 | 33600 | 33550 | 332 |
| 256 | 20231124 | 150500 | 13777719250 | 33600 | 33550 | 33600 | 33550 | 2075 |
| 257 | 20231124 | 150400 | 13707999350 | 33550 | 33600 | 33600 | 33550 | 347 |
| 258 | 20231124 | 150300 | 13696342450 | 33600 | 33550 | 33600 | 33550 | 1492 |
| 259 | 20231124 | 150200 | 13646276700 | 33550 | 33550 | 33600 | 33550 | 257 |
| 260 | 20231124 | 150100 | 13637646500 | 33550 | 33550 | 33600 | 33500 | 2256 |
| 261 | 20231124 | 150000 | 13561953500 | 33600 | 33600 | 33600 | 33550 | 302 |
| 262 | 20231124 | 145900 | 13551813300 | 33600 | 33600 | 33600 | 33550 | 450 |
| 263 | 20231124 | 145800 | 13536701300 | 33550 | 33550 | 33600 | 33500 | 6351 |
| 264 | 20231124 | 145700 | 13323670900 | 33550 | 33550 | 33600 | 33550 | 181 |
| 265 | 20231124 | 145600 | 13317589700 | 33600 | 33600 | 33600 | 33550 | 354 |
| 266 | 20231124 | 145500 | 13305705850 | 33600 | 33550 | 33600 | 33500 | 390 |
| 267 | 20231124 | 145400 | 13292613150 | 33600 | 33550 | 33600 | 33500 | 351 |
| 268 | 20231124 | 145300 | 13280827450 | 33600 | 33550 | 33600 | 33550 | 806 |
| 269 | 20231124 | 145200 | 13253772550 | 33550 | 33550 | 33550 | 33500 | 493 |
| 270 | 20231124 | 145100 | 13237249250 | 33550 | 33550 | 33550 | 33500 | 554 |
| 271 | 20231124 | 145000 | 13218684350 | 33550 | 33550 | 33550 | 33500 | 651 |
| 272 | 20231124 | 144900 | 13196863800 | 33550 | 33550 | 33550 | 33500 | 380 |
| 273 | 20231124 | 144800 | 13184126050 | 33550 | 33600 | 33600 | 33550 | 290 |
| 274 | 20231124 | 144700 | 13174389550 | 33600 | 33550 | 33600 | 33550 | 169 |
| 275 | 20231124 | 144600 | 13168713700 | 33550 | 33550 | 33600 | 33500 | 287 |
| 276 | 20231124 | 144500 | 13159084400 | 33500 | 33550 | 33600 | 33500 | 606 |
| 277 | 20231124 | 144400 | 13138768750 | 33550 | 33550 | 33550 | 33500 | 225 |
| 278 | 20231124 | 144300 | 13131220150 | 33500 | 33500 | 33600 | 33500 | 264 |
| 279 | 20231124 | 144200 | 13122361000 | 33500 | 33550 | 33600 | 33500 | 1582 |
| 280 | 20231124 | 144100 | 13069338800 | 33550 | 33550 | 33600 | 33500 | 363 |
| 281 | 20231124 | 144000 | 13057159600 | 33550 | 33500 | 33600 | 33500 | 164 |
| 282 | 20231124 | 143900 | 13051657050 | 33550 | 33550 | 33550 | 33500 | 622 |
| 283 | 20231124 | 143800 | 13030794200 | 33550 | 33600 | 33600 | 33500 | 228 |
| 284 | 20231124 | 143700 | 13023145200 | 33600 | 33550 | 33600 | 33550 | 428 |
| 285 | 20231124 | 143600 | 13008784800 | 33550 | 33550 | 33650 | 33550 | 1387 |
| 286 | 20231124 | 143500 | 12962246150 | 33550 | 33650 | 33650 | 33550 | 409 |
| 287 | 20231124 | 143400 | 12948503900 | 33600 | 33650 | 33650 | 33600 | 136 |
| 288 | 20231124 | 143300 | 12943932050 | 33600 | 33600 | 33650 | 33600 | 324 |
| 289 | 20231124 | 143200 | 12933045300 | 33600 | 33650 | 33650 | 33600 | 4243 |
| 290 | 20231124 | 143100 | 12790471400 | 33650 | 33700 | 33700 | 33600 | 332 |
| 291 | 20231124 | 143000 | 12779299150 | 33650 | 33600 | 33650 | 33600 | 2398 |
| 292 | 20231124 | 142900 | 12698612000 | 33650 | 33650 | 33650 | 33550 | 392 |
| 293 | 20231124 | 142800 | 12685440200 | 33650 | 33650 | 33650 | 33600 | 262 |
| 294 | 20231124 | 142700 | 12676636750 | 33600 | 33600 | 33650 | 33600 | 208 |
| 295 | 20231124 | 142600 | 12669645500 | 33650 | 33600 | 33650 | 33600 | 328 |
| 296 | 20231124 | 142500 | 12658623950 | 33600 | 33600 | 33650 | 33600 | 1062 |
| 297 | 20231124 | 142400 | 12622940350 | 33550 | 33550 | 33600 | 33550 | 162 |
| 298 | 20231124 | 142300 | 12617502750 | 33600 | 33600 | 33600 | 33550 | 316 |
| 299 | 20231124 | 142200 | 12606895800 | 33600 | 33550 | 33600 | 33550 | 37 |
| 300 | 20231124 | 142100 | 12605653300 | 33600 | 33550 | 33600 | 33550 | 75 |
| 301 | 20231124 | 142000 | 12603133550 | 33600 | 33550 | 33600 | 33550 | 171 |
| 302 | 20231124 | 141900 | 12597388750 | 33600 | 33600 | 33600 | 33550 | 336 |
| 303 | 20231124 | 141800 | 12586115750 | 33600 | 33600 | 33600 | 33550 | 57 |
| 304 | 20231124 | 141700 | 12584201650 | 33600 | 33600 | 33600 | 33550 | 555 |
| 305 | 20231124 | 141600 | 12565579300 | 33600 | 33600 | 33600 | 33550 | 304 |
| 306 | 20231124 | 141500 | 12555369850 | 33600 | 33550 | 33600 | 33550 | 56 |
| 307 | 20231124 | 141400 | 12553488950 | 33600 | 33600 | 33600 | 33550 | 733 |
| 308 | 20231124 | 141300 | 12528861100 | 33550 | 33550 | 33600 | 33550 | 16 |
| 309 | 20231124 | 141200 | 12528324000 | 33550 | 33500 | 33600 | 33500 | 237 |
| 310 | 20231124 | 141100 | 12520371950 | 33500 | 33550 | 33600 | 33500 | 137 |
| 311 | 20231124 | 141000 | 12515776650 | 33600 | 33550 | 33600 | 33550 | 114 |
| 312 | 20231124 | 140900 | 12511951200 | 33550 | 33550 | 33600 | 33500 | 328 |
| 313 | 20231124 | 140800 | 12500947000 | 33550 | 33550 | 33600 | 33500 | 899 |
| 314 | 20231124 | 140700 | 12470789000 | 33550 | 33600 | 33600 | 33550 | 14 |
| 315 | 20231124 | 140600 | 12470319100 | 33550 | 33500 | 33600 | 33500 | 221 |
| 316 | 20231124 | 140500 | 12462904400 | 33550 | 33500 | 33550 | 33500 | 513 |
| 317 | 20231124 | 140400 | 12445700550 | 33500 | 33550 | 33550 | 33500 | 992 |
| 318 | 20231124 | 140300 | 12412465100 | 33550 | 33550 | 33600 | 33550 | 694 |
| 319 | 20231124 | 140200 | 12389181150 | 33600 | 33600 | 33600 | 33550 | 296 |
| 320 | 20231124 | 140100 | 12379248750 | 33600 | 33600 | 33600 | 33600 | 149 |
| 321 | 20231124 | 140000 | 12374242350 | 33600 | 33600 | 33600 | 33550 | 52 |
| 322 | 20231124 | 135900 | 12372495800 | 33600 | 33600 | 33600 | 33550 | 285 |
| 323 | 20231124 | 135800 | 12362930750 | 33600 | 33600 | 33600 | 33550 | 98 |
| 324 | 20231124 | 135700 | 12359641950 | 33550 | 33550 | 33550 | 33500 | 324 |
| 325 | 20231124 | 135600 | 12348772400 | 33550 | 33550 | 33550 | 33500 | 1258 |
| 326 | 20231124 | 135500 | 12306624800 | 33550 | 33500 | 33600 | 33500 | 364 |
| 327 | 20231124 | 135400 | 12294412450 | 33550 | 33550 | 33550 | 33500 | 555 |
| 328 | 20231124 | 135300 | 12275793600 | 33500 | 33500 | 33550 | 33500 | 433 |
| 329 | 20231124 | 135200 | 12261287400 | 33500 | 33550 | 33550 | 33450 | 324 |
| 330 | 20231124 | 135100 | 12250431900 | 33500 | 33500 | 33550 | 33450 | 196 |
| 331 | 20231124 | 135000 | 12243867000 | 33450 | 33550 | 33550 | 33450 | 1119 |
| 332 | 20231124 | 134900 | 12206375800 | 33550 | 33550 | 33550 | 33500 | 43 |
| 333 | 20231124 | 134800 | 12204933700 | 33550 | 33550 | 33550 | 33500 | 683 |
| 334 | 20231124 | 134700 | 12182048900 | 33500 | 33550 | 33550 | 33500 | 219 |
| 335 | 20231124 | 134600 | 12174704600 | 33550 | 33500 | 33550 | 33500 | 88 |
| 336 | 20231124 | 134500 | 12171755600 | 33500 | 33500 | 33550 | 33500 | 95 |
| 337 | 20231124 | 134400 | 12168572100 | 33500 | 33550 | 33550 | 33500 | 66 |
| 338 | 20231124 | 134300 | 12166360450 | 33550 | 33500 | 33550 | 33500 | 118 |
| 339 | 20231124 | 134200 | 12162406450 | 33450 | 33500 | 33500 | 33450 | 167 |
| 340 | 20231124 | 134100 | 12156812900 | 33500 | 33550 | 33550 | 33500 | 503 |
| 341 | 20231124 | 134000 | 12139961350 | 33500 | 33450 | 33550 | 33450 | 3839 |
| 342 | 20231124 | 133900 | 12011344300 | 33450 | 33500 | 33500 | 33450 | 21 |
| 343 | 20231124 | 133800 | 12010641150 | 33450 | 33450 | 33500 | 33450 | 287 |
| 344 | 20231124 | 133700 | 12001040950 | 33450 | 33450 | 33500 | 33400 | 661 |
| 345 | 20231124 | 133600 | 11978930950 | 33450 | 33400 | 33450 | 33400 | 853 |
| 346 | 20231124 | 133500 | 11950408450 | 33400 | 33500 | 33500 | 33400 | 1532 |
| 347 | 20231124 | 133400 | 11899167850 | 33500 | 33450 | 33500 | 33450 | 649 |
| 348 | 20231124 | 133300 | 11877458550 | 33500 | 33550 | 33550 | 33450 | 79 |
| 349 | 20231124 | 133200 | 11874812000 | 33500 | 33500 | 33550 | 33500 | 991 |
| 350 | 20231124 | 133100 | 11841613050 | 33500 | 33500 | 33600 | 33500 | 1665 |
| 351 | 20231124 | 133000 | 11785802350 | 33550 | 33550 | 33550 | 33550 | 40 |
| 352 | 20231124 | 132900 | 11784460350 | 33550 | 33550 | 33550 | 33550 | 126 |
| 353 | 20231124 | 132800 | 11780233050 | 33550 | 33550 | 33550 | 33500 | 131 |
| 354 | 20231124 | 132700 | 11775842200 | 33550 | 33550 | 33550 | 33500 | 50 |
| 355 | 20231124 | 132600 | 11774164950 | 33550 | 33550 | 33550 | 33500 | 514 |
| 356 | 20231124 | 132500 | 11756928750 | 33500 | 33500 | 33550 | 33500 | 413 |
| 357 | 20231124 | 132400 | 11743092850 | 33500 | 33550 | 33550 | 33500 | 172 |
| 358 | 20231124 | 132300 | 11737323250 | 33550 | 33500 | 33550 | 33500 | 381 |
| 359 | 20231124 | 132200 | 11724553050 | 33500 | 33500 | 33550 | 33500 | 256 |
| 360 | 20231124 | 132100 | 11715976250 | 33500 | 33550 | 33550 | 33500 | 237 |
| 361 | 20231124 | 132000 | 11708034300 | 33500 | 33550 | 33550 | 33500 | 1356 |
| 362 | 20231124 | 131900 | 11662547750 | 33550 | 33650 | 33650 | 33550 | 5123 |
| 363 | 20231124 | 131800 | 11490413250 | 33650 | 33650 | 33650 | 33600 | 53 |
| 364 | 20231124 | 131700 | 11488630150 | 33650 | 33600 | 33650 | 33600 | 124 |
| 365 | 20231124 | 131600 | 11484459050 | 33600 | 33600 | 33650 | 33600 | 113 |
| 366 | 20231124 | 131500 | 11480660500 | 33650 | 33650 | 33650 | 33600 | 141 |
| 367 | 20231124 | 131400 | 11475917350 | 33650 | 33600 | 33650 | 33600 | 76 |
| 368 | 20231124 | 131300 | 11473360500 | 33650 | 33600 | 33650 | 33600 | 881 |
| 369 | 20231124 | 131200 | 11443720800 | 33600 | 33650 | 33650 | 33600 | 167 |
| 370 | 20231124 | 131100 | 11438107100 | 33650 | 33600 | 33650 | 33600 | 139 |
| 371 | 20231124 | 131000 | 11433431900 | 33650 | 33700 | 33700 | 33600 | 122 |
| 372 | 20231124 | 130900 | 11429326750 | 33600 | 33650 | 33700 | 33600 | 1238 |
| 373 | 20231124 | 130800 | 11387669800 | 33650 | 33700 | 33700 | 33650 | 90 |
| 374 | 20231124 | 130700 | 11384637450 | 33700 | 33650 | 33700 | 33650 | 970 |
| 375 | 20231124 | 130600 | 11351996750 | 33700 | 33650 | 33700 | 33600 | 298 |
| 376 | 20231124 | 130500 | 11341968750 | 33650 | 33650 | 33650 | 33600 | 177 |
| 377 | 20231124 | 130400 | 11336013300 | 33700 | 33650 | 33700 | 33600 | 162 |
| 378 | 20231124 | 130300 | 11330560650 | 33700 | 33700 | 33700 | 33600 | 77 |
| 379 | 20231124 | 130200 | 11327965850 | 33650 | 33750 | 33750 | 33650 | 336 |
| 380 | 20231124 | 130100 | 11316648650 | 33750 | 33750 | 33750 | 33750 | 97 |
| 381 | 20231124 | 130000 | 11313374900 | 33750 | 33700 | 33750 | 33700 | 912 |
| 382 | 20231124 | 125900 | 11282638900 | 33750 | 33750 | 33750 | 33700 | 70 |
| 383 | 20231124 | 125800 | 11280277350 | 33750 | 33700 | 33750 | 33700 | 479 |
| 384 | 20231124 | 125700 | 11264131600 | 33700 | 33650 | 33700 | 33650 | 409 |
| 385 | 20231124 | 125600 | 11250358550 | 33700 | 33600 | 33700 | 33600 | 299 |
| 386 | 20231124 | 125500 | 11240285500 | 33650 | 33650 | 33650 | 33650 | 1030 |
| 387 | 20231124 | 125400 | 11205626000 | 33650 | 33650 | 33650 | 33600 | 389 |
| 388 | 20231124 | 125300 | 11192547350 | 33700 | 33650 | 33700 | 33650 | 393 |
| 389 | 20231124 | 125200 | 11179322750 | 33650 | 33650 | 33650 | 33600 | 599 |
| 390 | 20231124 | 125100 | 11159166950 | 33650 | 33650 | 33650 | 33600 | 146 |
| 391 | 20231124 | 125000 | 11154257250 | 33600 | 33650 | 33650 | 33600 | 167 |
| 392 | 20231124 | 124900 | 11148638350 | 33650 | 33650 | 33700 | 33600 | 789 |
| 393 | 20231124 | 124800 | 11122087800 | 33700 | 33650 | 33700 | 33650 | 507 |
| 394 | 20231124 | 124700 | 11105027200 | 33700 | 33700 | 33700 | 33650 | 439 |
| 395 | 20231124 | 124600 | 11090251250 | 33700 | 33650 | 33700 | 33650 | 178 |
| 396 | 20231124 | 124500 | 11084253900 | 33700 | 33650 | 33700 | 33650 | 37 |
| 397 | 20231124 | 124400 | 11083007600 | 33700 | 33700 | 33700 | 33700 | 51 |
| 398 | 20231124 | 124300 | 11081288900 | 33700 | 33700 | 33700 | 33700 | 37 |
| 399 | 20231124 | 124200 | 11080042000 | 33700 | 33700 | 33700 | 33650 | 1075 |
| 400 | 20231124 | 124100 | 11043821300 | 33750 | 33750 | 33800 | 33750 | 855 |
| 401 | 20231124 | 124000 | 11014964050 | 33750 | 33700 | 33800 | 33700 | 1136 |
| 402 | 20231124 | 123900 | 10976627050 | 33700 | 33750 | 33750 | 33700 | 731 |
| 403 | 20231124 | 123800 | 10951957000 | 33750 | 33750 | 33750 | 33750 | 17 |
| 404 | 20231124 | 123700 | 10951383250 | 33750 | 33700 | 33750 | 33700 | 870 |
| 405 | 20231124 | 123600 | 10922061900 | 33700 | 33700 | 33700 | 33650 | 86 |
| 406 | 20231124 | 123500 | 10919167100 | 33650 | 33700 | 33700 | 33650 | 1587 |
| 407 | 20231124 | 123400 | 10865726700 | 33750 | 33700 | 33750 | 33700 | 333 |
| 408 | 20231124 | 123300 | 10854503650 | 33750 | 33750 | 33750 | 33700 | 450 |
| 409 | 20231124 | 123200 | 10839324450 | 33700 | 33750 | 33800 | 33700 | 351 |
| 410 | 20231124 | 123100 | 10827482200 | 33750 | 33800 | 33800 | 33750 | 251 |
| 411 | 20231124 | 123000 | 10819009550 | 33800 | 33800 | 33850 | 33800 | 463 |
| 412 | 20231124 | 122900 | 10803357500 | 33800 | 33850 | 33850 | 33750 | 709 |
| 413 | 20231124 | 122800 | 10779383300 | 33850 | 33900 | 33900 | 33850 | 1002 |
| 414 | 20231124 | 122700 | 10745446250 | 33850 | 33850 | 33950 | 33850 | 1258 |
| 415 | 20231124 | 122600 | 10702776700 | 33900 | 33850 | 33900 | 33850 | 1830 |
| 416 | 20231124 | 122500 | 10640763150 | 33900 | 33900 | 33900 | 33850 | 952 |
| 417 | 20231124 | 122400 | 10608495000 | 33950 | 33900 | 33950 | 33900 | 844 |
| 418 | 20231124 | 122300 | 10579853050 | 33900 | 33950 | 33950 | 33900 | 1064 |
| 419 | 20231124 | 122200 | 10543771300 | 33900 | 33850 | 33900 | 33850 | 1827 |
| 420 | 20231124 | 122100 | 10481837450 | 33900 | 33900 | 33900 | 33850 | 880 |
| 421 | 20231124 | 122000 | 10452009650 | 33900 | 33850 | 33900 | 33850 | 1970 |
| 422 | 20231124 | 121900 | 10385244050 | 33900 | 33900 | 33900 | 33850 | 534 |
| 423 | 20231124 | 121800 | 10367142850 | 33900 | 33800 | 33900 | 33800 | 6004 |
| 424 | 20231124 | 121700 | 10163775750 | 33800 | 33850 | 33850 | 33800 | 233 |
| 425 | 20231124 | 121600 | 10155897550 | 33800 | 33850 | 33850 | 33800 | 640 |
| 426 | 20231124 | 121500 | 10134243250 | 33850 | 33800 | 33850 | 33750 | 1210 |
| 427 | 20231124 | 121400 | 10093337250 | 33800 | 33800 | 33800 | 33750 | 471 |
| 428 | 20231124 | 121300 | 10077422550 | 33800 | 33800 | 33800 | 33750 | 726 |
| 429 | 20231124 | 121200 | 10052894000 | 33800 | 33800 | 33800 | 33750 | 723 |
| 430 | 20231124 | 121100 | 10028459850 | 33800 | 33800 | 33800 | 33800 | 394 |
| 431 | 20231124 | 121000 | 10015142650 | 33800 | 33800 | 33800 | 33700 | 2063 |
| 432 | 20231124 | 120900 | 9945472300 | 33800 | 33700 | 33800 | 33700 | 844 |
| 433 | 20231124 | 120800 | 9916983100 | 33750 | 33750 | 33750 | 33750 | 444 |
| 434 | 20231124 | 120700 | 9901998100 | 33750 | 33700 | 33750 | 33700 | 694 |
| 435 | 20231124 | 120600 | 9878582800 | 33700 | 33700 | 33750 | 33700 | 93 |
| 436 | 20231124 | 120500 | 9875446550 | 33750 | 33750 | 33750 | 33650 | 228 |
| 437 | 20231124 | 120400 | 9867762100 | 33700 | 33750 | 33750 | 33700 | 411 |
| 438 | 20231124 | 120300 | 9853904600 | 33750 | 33750 | 33750 | 33700 | 65 |
| 439 | 20231124 | 120200 | 9851710950 | 33800 | 33750 | 33800 | 33700 | 295 |
| 440 | 20231124 | 120100 | 9841752350 | 33750 | 33750 | 33800 | 33700 | 1199 |
| 441 | 20231124 | 120000 | 9801296250 | 33750 | 33750 | 33750 | 33750 | 109 |
| 442 | 20231124 | 115900 | 9797617500 | 33700 | 33650 | 33750 | 33650 | 111 |
| 443 | 20231124 | 115800 | 9793874550 | 33650 | 33700 | 33750 | 33650 | 505 |
| 444 | 20231124 | 115700 | 9776864800 | 33700 | 33700 | 33750 | 33700 | 461 |
| 445 | 20231124 | 115600 | 9761328550 | 33750 | 33700 | 33750 | 33700 | 178 |
| 446 | 20231124 | 115500 | 9755326500 | 33750 | 33700 | 33750 | 33700 | 154 |
| 447 | 20231124 | 115400 | 9750135400 | 33650 | 33700 | 33700 | 33650 | 1969 |
| 448 | 20231124 | 115300 | 9683795150 | 33700 | 33700 | 33700 | 33650 | 367 |
| 449 | 20231124 | 115200 | 9671443750 | 33700 | 33700 | 33700 | 33650 | 1124 |
| 450 | 20231124 | 115100 | 9633615900 | 33700 | 33750 | 33750 | 33700 | 437 |
| 451 | 20231124 | 115000 | 9618888900 | 33750 | 33700 | 33750 | 33700 | 171 |
| 452 | 20231124 | 114900 | 9613120300 | 33750 | 33750 | 33750 | 33650 | 207 |
| 453 | 20231124 | 114800 | 9606140750 | 33700 | 33700 | 33750 | 33700 | 162 |
| 454 | 20231124 | 114700 | 9600679750 | 33700 | 33700 | 33700 | 33650 | 314 |
| 455 | 20231124 | 114600 | 9590098600 | 33700 | 33700 | 33700 | 33650 | 33 |
| 456 | 20231124 | 114500 | 9588986550 | 33700 | 33700 | 33700 | 33650 | 291 |
| 457 | 20231124 | 114400 | 9579180200 | 33750 | 33700 | 33750 | 33650 | 542 |
| 458 | 20231124 | 114300 | 9560914800 | 33650 | 33650 | 33700 | 33650 | 298 |
| 459 | 20231124 | 114200 | 9550874050 | 33700 | 33700 | 33700 | 33650 | 156 |
| 460 | 20231124 | 114100 | 9545621050 | 33650 | 33650 | 33700 | 33650 | 55 |
| 461 | 20231124 | 114000 | 9543770200 | 33700 | 33650 | 33700 | 33650 | 278 |
| 462 | 20231124 | 113900 | 9534412250 | 33650 | 33650 | 33650 | 33650 | 72 |
| 463 | 20231124 | 113800 | 9531989450 | 33700 | 33700 | 33700 | 33650 | 236 |
| 464 | 20231124 | 113700 | 9524037200 | 33700 | 33650 | 33700 | 33650 | 239 |
| 465 | 20231124 | 113600 | 9515991500 | 33650 | 33700 | 33700 | 33650 | 298 |
| 466 | 20231124 | 113500 | 9505961300 | 33650 | 33700 | 33700 | 33650 | 135 |
| 467 | 20231124 | 113400 | 9501415000 | 33700 | 33800 | 33800 | 33700 | 2278 |
| 468 | 20231124 | 113300 | 9424615400 | 33800 | 33750 | 33800 | 33750 | 1036 |
| 469 | 20231124 | 113200 | 9389648200 | 33750 | 33800 | 33800 | 33750 | 1744 |
| 470 | 20231124 | 113100 | 9330779450 | 33800 | 33800 | 33800 | 33750 | 1323 |
| 471 | 20231124 | 113000 | 9286080950 | 33800 | 33750 | 33800 | 33700 | 3033 |
| 472 | 20231124 | 112900 | 9183602300 | 33800 | 33700 | 33800 | 33700 | 2781 |
| 473 | 20231124 | 112800 | 9089759900 | 33700 | 33700 | 33750 | 33700 | 1710 |
| 474 | 20231124 | 112700 | 9032122500 | 33700 | 33700 | 33700 | 33650 | 108 |
| 475 | 20231124 | 112600 | 9028485050 | 33700 | 33600 | 33700 | 33600 | 5209 |
| 476 | 20231124 | 112500 | 8853175850 | 33600 | 33600 | 33600 | 33550 | 120 |
| 477 | 20231124 | 112400 | 8849144650 | 33600 | 33650 | 33650 | 33550 | 202 |
| 478 | 20231124 | 112300 | 8842357000 | 33550 | 33650 | 33650 | 33550 | 226 |
| 479 | 20231124 | 112200 | 8834769000 | 33650 | 33650 | 33700 | 33600 | 281 |
| 480 | 20231124 | 112100 | 8825314300 | 33700 | 33600 | 33700 | 33600 | 322 |
| 481 | 20231124 | 112000 | 8814476500 | 33600 | 33650 | 33650 | 33550 | 1080 |
| 482 | 20231124 | 111900 | 8778185100 | 33650 | 33600 | 33650 | 33550 | 603 |
| 483 | 20231124 | 111800 | 8757914300 | 33600 | 33550 | 33600 | 33500 | 695 |
| 484 | 20231124 | 111700 | 8734596450 | 33500 | 33450 | 33500 | 33450 | 461 |
| 485 | 20231124 | 111600 | 8719155700 | 33450 | 33500 | 33500 | 33450 | 261 |
| 486 | 20231124 | 111500 | 8710412500 | 33500 | 33450 | 33500 | 33450 | 225 |
| 487 | 20231124 | 111400 | 8702884600 | 33500 | 33450 | 33500 | 33450 | 71 |
| 488 | 20231124 | 111300 | 8700506900 | 33400 | 33450 | 33450 | 33400 | 279 |
| 489 | 20231124 | 111200 | 8691177700 | 33450 | 33500 | 33500 | 33400 | 45 |
| 490 | 20231124 | 111100 | 8689671700 | 33500 | 33450 | 33500 | 33400 | 92 |
| 491 | 20231124 | 111000 | 8686591000 | 33450 | 33450 | 33450 | 33400 | 643 |
| 492 | 20231124 | 110900 | 8665097550 | 33450 | 33500 | 33500 | 33450 | 1253 |
| 493 | 20231124 | 110800 | 8623184450 | 33450 | 33450 | 33500 | 33450 | 414 |
| 494 | 20231124 | 110700 | 8609318200 | 33500 | 33500 | 33500 | 33450 | 101 |
| 495 | 20231124 | 110600 | 8605936150 | 33450 | 33500 | 33600 | 33450 | 2381 |
| 496 | 20231124 | 110500 | 8526273650 | 33500 | 33550 | 33550 | 33500 | 325 |
| 497 | 20231124 | 110400 | 8515380250 | 33500 | 33550 | 33600 | 33500 | 961 |
| 498 | 20231124 | 110300 | 8483178150 | 33600 | 33550 | 33600 | 33550 | 71 |
| 499 | 20231124 | 110200 | 8480793800 | 33600 | 33600 | 33600 | 33550 | 33 |
| 500 | 20231124 | 110100 | 8479685500 | 33550 | 33600 | 33600 | 33550 | 105 |
| 501 | 20231124 | 110000 | 8476159650 | 33600 | 33550 | 33600 | 33500 | 445 |
| 502 | 20231124 | 105900 | 8461245000 | 33500 | 33500 | 33550 | 33500 | 560 |
| 503 | 20231124 | 105800 | 8442484000 | 33500 | 33550 | 33550 | 33500 | 867 |
| 504 | 20231124 | 105700 | 8413439350 | 33600 | 33600 | 33600 | 33500 | 2097 |
| 505 | 20231124 | 105600 | 8343172300 | 33600 | 33550 | 33600 | 33500 | 206 |
| 506 | 20231124 | 105500 | 8336267200 | 33550 | 33550 | 33600 | 33550 | 1012 |
| 507 | 20231124 | 105400 | 8302312000 | 33550 | 33600 | 33600 | 33550 | 262 |
| 508 | 20231124 | 105300 | 8293517800 | 33600 | 33550 | 33600 | 33550 | 199 |
| 509 | 20231124 | 105200 | 8286840300 | 33550 | 33550 | 33600 | 33500 | 620 |
| 510 | 20231124 | 105100 | 8266039900 | 33550 | 33600 | 33600 | 33550 | 814 |
| 511 | 20231124 | 105000 | 8238692100 | 33600 | 33550 | 33600 | 33550 | 376 |
| 512 | 20231124 | 104900 | 8226074100 | 33550 | 33600 | 33600 | 33550 | 567 |
| 513 | 20231124 | 104800 | 8207049300 | 33600 | 33700 | 33750 | 33600 | 2794 |
| 514 | 20231124 | 104700 | 8113095250 | 33700 | 33700 | 33700 | 33700 | 180 |
| 515 | 20231124 | 104600 | 8107029250 | 33650 | 33700 | 33700 | 33650 | 225 |
| 516 | 20231124 | 104500 | 8099457350 | 33650 | 33700 | 33700 | 33650 | 1515 |
| 517 | 20231124 | 104400 | 8048409750 | 33700 | 33750 | 33800 | 33700 | 1805 |
| 518 | 20231124 | 104300 | 7987487950 | 33750 | 33700 | 33750 | 33700 | 362 |
| 519 | 20231124 | 104200 | 7975278350 | 33750 | 33800 | 33800 | 33700 | 1682 |
| 520 | 20231124 | 104100 | 7918484100 | 33750 | 33750 | 33850 | 33750 | 1277 |
| 521 | 20231124 | 104000 | 7875352600 | 33800 | 33800 | 33900 | 33750 | 4959 |
| 522 | 20231124 | 103900 | 7707541500 | 33800 | 33750 | 33800 | 33700 | 8050 |
| 523 | 20231124 | 103800 | 7435696000 | 33750 | 33550 | 33750 | 33550 | 14768 |
| 524 | 20231124 | 103700 | 6938438300 | 33600 | 33550 | 33600 | 33500 | 3059 |
| 525 | 20231124 | 103600 | 6835792200 | 33500 | 33500 | 33550 | 33500 | 1250 |
| 526 | 20231124 | 103500 | 6793915300 | 33500 | 33500 | 33550 | 33500 | 278 |
| 527 | 20231124 | 103400 | 6784594450 | 33500 | 33500 | 33500 | 33450 | 674 |
| 528 | 20231124 | 103300 | 6762015700 | 33500 | 33450 | 33500 | 33450 | 355 |
| 529 | 20231124 | 103200 | 6750131100 | 33450 | 33500 | 33500 | 33450 | 91 |
| 530 | 20231124 | 103100 | 6747084700 | 33500 | 33450 | 33500 | 33450 | 67 |
| 531 | 20231124 | 103000 | 6744843300 | 33450 | 33500 | 33500 | 33450 | 99 |
| 532 | 20231124 | 102900 | 6741527450 | 33450 | 33500 | 33500 | 33450 | 42 |
| 533 | 20231124 | 102800 | 6740122200 | 33500 | 33500 | 33500 | 33450 | 389 |
| 534 | 20231124 | 102700 | 6727092650 | 33500 | 33550 | 33550 | 33500 | 2237 |
| 535 | 20231124 | 102600 | 6652152900 | 33550 | 33550 | 33550 | 33500 | 1000 |
| 536 | 20231124 | 102500 | 6618623250 | 33500 | 33550 | 33550 | 33500 | 848 |
| 537 | 20231124 | 102400 | 6590206450 | 33550 | 33550 | 33550 | 33500 | 560 |
| 538 | 20231124 | 102300 | 6571429800 | 33500 | 33500 | 33550 | 33500 | 2224 |
| 539 | 20231124 | 102200 | 6496922000 | 33550 | 33550 | 33550 | 33500 | 394 |
| 540 | 20231124 | 102100 | 6483706850 | 33500 | 33450 | 33550 | 33450 | 2380 |
| 541 | 20231124 | 102000 | 6404014000 | 33400 | 33500 | 33500 | 33400 | 511 |
| 542 | 20231124 | 101900 | 6386911400 | 33500 | 33450 | 33500 | 33450 | 317 |
| 543 | 20231124 | 101800 | 6376304200 | 33450 | 33500 | 33500 | 33450 | 759 |
| 544 | 20231124 | 101700 | 6350913650 | 33450 | 33400 | 33450 | 33400 | 954 |
| 545 | 20231124 | 101600 | 6319022600 | 33400 | 33350 | 33450 | 33350 | 1240 |
| 546 | 20231124 | 101500 | 6277601600 | 33400 | 33350 | 33400 | 33350 | 48 |
| 547 | 20231124 | 101400 | 6275998850 | 33350 | 33300 | 33400 | 33300 | 302 |
| 548 | 20231124 | 101300 | 6265927200 | 33350 | 33350 | 33350 | 33300 | 433 |
| 549 | 20231124 | 101200 | 6251506150 | 33400 | 33300 | 33400 | 33300 | 315 |
| 550 | 20231124 | 101100 | 6240999450 | 33300 | 33300 | 33350 | 33300 | 292 |
| 551 | 20231124 | 101000 | 6231266500 | 33300 | 33350 | 33350 | 33300 | 34 |
| 552 | 20231124 | 100900 | 6230134000 | 33350 | 33350 | 33350 | 33300 | 415 |
| 553 | 20231124 | 100800 | 6216302300 | 33300 | 33350 | 33350 | 33300 | 789 |
| 554 | 20231124 | 100700 | 6190013200 | 33350 | 33350 | 33400 | 33350 | 503 |
| 555 | 20231124 | 100600 | 6173237550 | 33350 | 33400 | 33400 | 33350 | 436 |
| 556 | 20231124 | 100500 | 6158694700 | 33400 | 33350 | 33400 | 33350 | 1437 |
| 557 | 20231124 | 100400 | 6110769350 | 33400 | 33400 | 33400 | 33350 | 569 |
| 558 | 20231124 | 100300 | 6091788100 | 33350 | 33400 | 33400 | 33350 | 42 |
| 559 | 20231124 | 100200 | 6090385700 | 33350 | 33350 | 33400 | 33350 | 890 |
| 560 | 20231124 | 100100 | 6060699900 | 33300 | 33350 | 33350 | 33300 | 121 |
| 561 | 20231124 | 100000 | 6056669700 | 33300 | 33250 | 33350 | 33250 | 1114 |
| 562 | 20231124 | 095900 | 6019593850 | 33250 | 33200 | 33250 | 33200 | 277 |
| 563 | 20231124 | 095800 | 6010392300 | 33250 | 33250 | 33250 | 33200 | 219 |
| 564 | 20231124 | 095700 | 6003120650 | 33200 | 33250 | 33250 | 33200 | 1409 |
| 565 | 20231124 | 095600 | 5956341650 | 33200 | 33250 | 33250 | 33200 | 336 |
| 566 | 20231124 | 095500 | 5945175450 | 33250 | 33300 | 33300 | 33200 | 1564 |
| 567 | 20231124 | 095400 | 5893161700 | 33300 | 33300 | 33300 | 33250 | 616 |
| 568 | 20231124 | 095300 | 5872668700 | 33300 | 33300 | 33350 | 33250 | 1306 |
| 569 | 20231124 | 095200 | 5829232100 | 33300 | 33400 | 33450 | 33250 | 5040 |
| 570 | 20231124 | 095100 | 5661226050 | 33400 | 33400 | 33450 | 33350 | 624 |
| 571 | 20231124 | 095000 | 5640387750 | 33400 | 33400 | 33450 | 33400 | 1219 |
| 572 | 20231124 | 094900 | 5599673050 | 33400 | 33400 | 33450 | 33400 | 832 |
| 573 | 20231124 | 094800 | 5571884100 | 33400 | 33350 | 33400 | 33350 | 739 |
| 574 | 20231124 | 094700 | 5547208950 | 33350 | 33400 | 33400 | 33350 | 830 |
| 575 | 20231124 | 094600 | 5519500350 | 33400 | 33400 | 33400 | 33350 | 824 |
| 576 | 20231124 | 094500 | 5491987250 | 33400 | 33350 | 33400 | 33300 | 655 |
| 577 | 20231124 | 094400 | 5470140000 | 33350 | 33400 | 33400 | 33350 | 401 |
| 578 | 20231124 | 094300 | 5456766550 | 33400 | 33400 | 33400 | 33350 | 203 |
| 579 | 20231124 | 094200 | 5449989750 | 33350 | 33450 | 33450 | 33350 | 1054 |
| 580 | 20231124 | 094100 | 5414834900 | 33450 | 33450 | 33500 | 33400 | 2859 |
| 581 | 20231124 | 094000 | 5319280800 | 33500 | 33400 | 33500 | 33400 | 1588 |
| 582 | 20231124 | 093900 | 5266171700 | 33450 | 33400 | 33450 | 33400 | 222 |
| 583 | 20231124 | 093800 | 5258753950 | 33400 | 33400 | 33450 | 33400 | 563 |
| 584 | 20231124 | 093700 | 5239942300 | 33400 | 33350 | 33500 | 33300 | 1715 |
| 585 | 20231124 | 093600 | 5182777800 | 33350 | 33500 | 33500 | 33300 | 4472 |
| 586 | 20231124 | 093500 | 5033438800 | 33500 | 33550 | 33600 | 33450 | 3493 |
| 587 | 20231124 | 093400 | 4916309700 | 33600 | 33550 | 33650 | 33550 | 2143 |
| 588 | 20231124 | 093300 | 4844334550 | 33650 | 33650 | 33700 | 33550 | 10947 |
| 589 | 20231124 | 093200 | 4476107000 | 33650 | 33600 | 33650 | 33550 | 4801 |
| 590 | 20231124 | 093100 | 4314791300 | 33550 | 33600 | 33650 | 33550 | 6100 |
| 591 | 20231124 | 093000 | 4109793700 | 33600 | 33550 | 33650 | 33550 | 9983 |
| 592 | 20231124 | 092900 | 3774572650 | 33550 | 33450 | 33550 | 33450 | 6552 |
| 593 | 20231124 | 092800 | 3555125850 | 33450 | 33350 | 33450 | 33350 | 4198 |
| 594 | 20231124 | 092700 | 3415048400 | 33350 | 33300 | 33350 | 33300 | 676 |
| 595 | 20231124 | 092600 | 3392509100 | 33350 | 33300 | 33350 | 33300 | 1341 |
| 596 | 20231124 | 092500 | 3347837050 | 33300 | 33300 | 33350 | 33300 | 732 |
| 597 | 20231124 | 092400 | 3323461000 | 33300 | 33300 | 33350 | 33250 | 2051 |
| 598 | 20231124 | 092300 | 3255166300 | 33300 | 33250 | 33300 | 33200 | 2181 |
| 599 | 20231124 | 092200 | 3182610200 | 33250 | 33300 | 33300 | 33200 | 3132 |
| 600 | 20231124 | 092100 | 3078519900 | 33300 | 33300 | 33300 | 33250 | 69 |
| 601 | 20231124 | 092000 | 3076224500 | 33300 | 33350 | 33350 | 33300 | 2462 |
| 602 | 20231124 | 091900 | 2994200850 | 33300 | 33300 | 33350 | 33300 | 1331 |
| 603 | 20231124 | 091800 | 2949877050 | 33300 | 33350 | 33350 | 33250 | 2258 |
| 604 | 20231124 | 091700 | 2874691150 | 33350 | 33350 | 33350 | 33300 | 1289 |
| 605 | 20231124 | 091600 | 2831703250 | 33350 | 33350 | 33350 | 33300 | 2166 |
| 606 | 20231124 | 091500 | 2759477150 | 33350 | 33350 | 33400 | 33300 | 4218 |
| 607 | 20231124 | 091400 | 2618776500 | 33350 | 33300 | 33350 | 33300 | 5699 |
| 608 | 20231124 | 091300 | 2428789600 | 33300 | 33200 | 33300 | 33200 | 1783 |
| 609 | 20231124 | 091200 | 2369454200 | 33150 | 33200 | 33200 | 33150 | 1767 |
| 610 | 20231124 | 091100 | 2310866850 | 33150 | 33100 | 33200 | 33050 | 7297 |
| 611 | 20231124 | 091000 | 2068983000 | 33050 | 33100 | 33150 | 33000 | 5837 |
| 612 | 20231124 | 090900 | 1876037050 | 33050 | 33100 | 33150 | 33050 | 4668 |
| 613 | 20231124 | 090800 | 1721689550 | 33100 | 33100 | 33150 | 33050 | 4342 |
| 614 | 20231124 | 090700 | 1577976800 | 33100 | 33150 | 33150 | 33100 | 2266 |
| 615 | 20231124 | 090600 | 1502869000 | 33150 | 33200 | 33200 | 33150 | 2516 |
| 616 | 20231124 | 090500 | 1419450350 | 33200 | 33250 | 33250 | 33150 | 5550 |
| 617 | 20231124 | 090400 | 1235135750 | 33200 | 33050 | 33250 | 33000 | 4392 |
| 618 | 20231124 | 090300 | 1089476750 | 33050 | 33150 | 33150 | 33050 | 10091 |
| 619 | 20231124 | 090200 | 755553500 | 33150 | 33200 | 33250 | 33100 | 6771 |
| 620 | 20231124 | 090100 | 530893250 | 33200 | 33050 | 33200 | 33000 | 3734 |
| 621 | 20231124 | 090000 | 407239800 | 33000 | 33000 | 33100 | 32950 | 11975 |