33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 192200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 8126 |
| 3 | 20231124 | 192100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20231124 | 192000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20231124 | 191900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20231124 | 191800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20231124 | 191700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20231124 | 191600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20231124 | 191500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20231124 | 191400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20231124 | 191300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20231124 | 191200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20231124 | 191100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20231124 | 191000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20231124 | 190900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20231124 | 190800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20231124 | 190700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20231124 | 190600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20231124 | 190500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20231124 | 190400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20231124 | 190300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20231124 | 190200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20231124 | 190100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20231124 | 190000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20231124 | 185900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20231124 | 185800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20231124 | 185700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20231124 | 185600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20231124 | 185500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20231124 | 185400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20231124 | 185300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20231124 | 185200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 8126 |
| 33 | 20231124 | 185100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20231124 | 185000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20231124 | 184900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20231124 | 184800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20231124 | 184700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20231124 | 184600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20231124 | 184500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20231124 | 184400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20231124 | 184300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20231124 | 184200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20231124 | 184100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20231124 | 184000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20231124 | 183900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20231124 | 183800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20231124 | 183700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20231124 | 183600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20231124 | 183500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20231124 | 183400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20231124 | 183300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20231124 | 183200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20231124 | 183100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20231124 | 183000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20231124 | 182900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20231124 | 182800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20231124 | 182700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20231124 | 182600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20231124 | 182500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20231124 | 182400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20231124 | 182300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20231124 | 182200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 8126 |
| 63 | 20231124 | 182100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20231124 | 182000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20231124 | 181900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20231124 | 181800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20231124 | 181700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20231124 | 181600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20231124 | 181500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20231124 | 181400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20231124 | 181300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20231124 | 181200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20231124 | 181100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20231124 | 181000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20231124 | 180900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20231124 | 180800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20231124 | 180700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20231124 | 180600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20231124 | 180500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20231124 | 180400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20231124 | 180300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20231124 | 180200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20231124 | 180100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20231124 | 180000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20231124 | 175900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20231124 | 175800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20231124 | 175700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20231124 | 175600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20231124 | 175500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20231124 | 175400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20231124 | 175300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20231124 | 175200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 8126 |
| 93 | 20231124 | 175100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20231124 | 175000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20231124 | 174900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20231124 | 174800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20231124 | 174700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20231124 | 174600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20231124 | 174500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20231124 | 174400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20231124 | 174300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20231124 | 174200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20231124 | 174100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20231124 | 174000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20231124 | 173900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20231124 | 173800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20231124 | 173700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20231124 | 173600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20231124 | 173500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20231124 | 173400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20231124 | 173300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20231124 | 173200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20231124 | 173100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20231124 | 173000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20231124 | 172900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20231124 | 172800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20231124 | 172700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20231124 | 172600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20231124 | 172500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20231124 | 172400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20231124 | 172300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20231124 | 172200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 8126 |
| 123 | 20231124 | 172100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20231124 | 172000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20231124 | 171900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20231124 | 171800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20231124 | 171700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20231124 | 171600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20231124 | 171500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20231124 | 171400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20231124 | 171300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20231124 | 171200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20231124 | 171100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20231124 | 171000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20231124 | 170900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20231124 | 170800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20231124 | 170700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20231124 | 170600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20231124 | 170500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20231124 | 170400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20231124 | 170300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20231124 | 170200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20231124 | 170100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20231124 | 170000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20231124 | 165900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20231124 | 165800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20231124 | 165700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20231124 | 165600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20231124 | 165500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20231124 | 165400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20231124 | 165300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20231124 | 165200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 8126 |
| 153 | 20231124 | 165100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20231124 | 165000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20231124 | 164900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20231124 | 164800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20231124 | 164700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20231124 | 164600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20231124 | 164500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20231124 | 164400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20231124 | 164300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20231124 | 164200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20231124 | 164100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20231124 | 164000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20231124 | 163900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20231124 | 163800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20231124 | 163700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20231124 | 163600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20231124 | 163500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20231124 | 163400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20231124 | 163300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20231124 | 163200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20231124 | 163100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20231124 | 163000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20231124 | 162900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20231124 | 162800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20231124 | 162700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20231124 | 162600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20231124 | 162500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20231124 | 162400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20231124 | 162300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20231124 | 162200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 8126 |
| 183 | 20231124 | 162100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20231124 | 162000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20231124 | 161900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20231124 | 161800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20231124 | 161700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20231124 | 161600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20231124 | 161500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20231124 | 161400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20231124 | 161300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20231124 | 161200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20231124 | 161100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20231124 | 161000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20231124 | 160900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20231124 | 160800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20231124 | 160700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20231124 | 160600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20231124 | 160500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20231124 | 160400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20231124 | 160300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20231124 | 160200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20231124 | 160100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20231124 | 160000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20231124 | 155900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20231124 | 155800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20231124 | 155700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20231124 | 155600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20231124 | 155500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20231124 | 155400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20231124 | 155300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20231124 | 155200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 8126 |
| 213 | 20231124 | 155100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20231124 | 155000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20231124 | 154900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20231124 | 154800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20231124 | 154700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20231124 | 154600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20231124 | 154500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20231124 | 154400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20231124 | 154300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20231124 | 154200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20231124 | 154100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20231124 | 154000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20231124 | 153900 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20231124 | 153800 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20231124 | 153700 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20231124 | 153600 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20231124 | 153500 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20231124 | 153400 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20231124 | 153300 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20231124 | 153200 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20231124 | 153100 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20231124 | 153000 | 8505703600 | 32350 | 32350 | 32350 | 32350 | 8126 |
| 235 | 20231124 | 152900 | 8242827500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 236 | 20231124 | 152800 | 8242827500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 237 | 20231124 | 152700 | 8242827500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 238 | 20231124 | 152600 | 8242827500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 239 | 20231124 | 152500 | 8242827500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 240 | 20231124 | 152400 | 8242827500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 241 | 20231124 | 152300 | 8242827500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 242 | 20231124 | 152200 | 8242827500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 243 | 20231124 | 152100 | 8242827500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 244 | 20231124 | 152000 | 8242827500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 245 | 20231124 | 151900 | 8242827500 | 32500 | 32500 | 32500 | 32450 | 2366 |
| 246 | 20231124 | 151800 | 8165956050 | 32500 | 32450 | 32500 | 32450 | 1208 |
| 247 | 20231124 | 151700 | 8126731400 | 32450 | 32500 | 32500 | 32450 | 1214 |
| 248 | 20231124 | 151600 | 8087329650 | 32450 | 32450 | 32500 | 32450 | 520 |
| 249 | 20231124 | 151500 | 8070447400 | 32450 | 32450 | 32500 | 32450 | 948 |
| 250 | 20231124 | 151400 | 8039683350 | 32500 | 32500 | 32500 | 32450 | 707 |
| 251 | 20231124 | 151300 | 8016716950 | 32500 | 32450 | 32500 | 32400 | 730 |
| 252 | 20231124 | 151200 | 7993024950 | 32400 | 32450 | 32500 | 32400 | 247 |
| 253 | 20231124 | 151100 | 7985009900 | 32450 | 32450 | 32450 | 32450 | 222 |
| 254 | 20231124 | 151000 | 7977806000 | 32450 | 32500 | 32500 | 32400 | 2270 |
| 255 | 20231124 | 150900 | 7904140850 | 32500 | 32500 | 32500 | 32450 | 1010 |
| 256 | 20231124 | 150800 | 7871323200 | 32500 | 32500 | 32500 | 32400 | 1336 |
| 257 | 20231124 | 150700 | 7827959900 | 32500 | 32450 | 32500 | 32400 | 2038 |
| 258 | 20231124 | 150600 | 7761829150 | 32450 | 32450 | 32450 | 32400 | 777 |
| 259 | 20231124 | 150500 | 7736626500 | 32450 | 32450 | 32450 | 32400 | 1461 |
| 260 | 20231124 | 150400 | 7689231850 | 32450 | 32450 | 32450 | 32400 | 774 |
| 261 | 20231124 | 150300 | 7664127850 | 32450 | 32450 | 32450 | 32400 | 737 |
| 262 | 20231124 | 150200 | 7640231200 | 32450 | 32450 | 32450 | 32400 | 500 |
| 263 | 20231124 | 150100 | 7624008950 | 32450 | 32450 | 32450 | 32400 | 1100 |
| 264 | 20231124 | 150000 | 7588324300 | 32400 | 32400 | 32450 | 32400 | 574 |
| 265 | 20231124 | 145900 | 7569709500 | 32450 | 32450 | 32450 | 32400 | 391 |
| 266 | 20231124 | 145800 | 7557028100 | 32450 | 32500 | 32500 | 32400 | 1784 |
| 267 | 20231124 | 145700 | 7499127250 | 32500 | 32500 | 32500 | 32450 | 855 |
| 268 | 20231124 | 145600 | 7471340400 | 32500 | 32400 | 32500 | 32400 | 804 |
| 269 | 20231124 | 145500 | 7445239850 | 32450 | 32400 | 32450 | 32400 | 1370 |
| 270 | 20231124 | 145400 | 7400786750 | 32450 | 32450 | 32450 | 32400 | 1319 |
| 271 | 20231124 | 145300 | 7358021950 | 32450 | 32500 | 32500 | 32400 | 1798 |
| 272 | 20231124 | 145200 | 7299682700 | 32450 | 32450 | 32500 | 32400 | 2544 |
| 273 | 20231124 | 145100 | 7217127500 | 32400 | 32400 | 32450 | 32400 | 4492 |
| 274 | 20231124 | 145000 | 7071535350 | 32400 | 32250 | 32400 | 32200 | 7300 |
| 275 | 20231124 | 144900 | 6835674750 | 32250 | 32200 | 32250 | 32150 | 3768 |
| 276 | 20231124 | 144800 | 6714346950 | 32150 | 32200 | 32200 | 32150 | 667 |
| 277 | 20231124 | 144700 | 6692873000 | 32200 | 32200 | 32200 | 32150 | 432 |
| 278 | 20231124 | 144600 | 6678967150 | 32200 | 32150 | 32200 | 32100 | 849 |
| 279 | 20231124 | 144500 | 6651646800 | 32150 | 32150 | 32150 | 32100 | 323 |
| 280 | 20231124 | 144400 | 6641273050 | 32150 | 32150 | 32200 | 32150 | 492 |
| 281 | 20231124 | 144300 | 6625434150 | 32100 | 32200 | 32200 | 32100 | 604 |
| 282 | 20231124 | 144200 | 6606010400 | 32200 | 32150 | 32200 | 32100 | 409 |
| 283 | 20231124 | 144100 | 6592859200 | 32150 | 32150 | 32150 | 32100 | 326 |
| 284 | 20231124 | 144000 | 6582381000 | 32150 | 32150 | 32150 | 32100 | 255 |
| 285 | 20231124 | 143900 | 6574185750 | 32150 | 32150 | 32150 | 32100 | 224 |
| 286 | 20231124 | 143800 | 6566984300 | 32150 | 32150 | 32150 | 32100 | 318 |
| 287 | 20231124 | 143700 | 6556764050 | 32150 | 32150 | 32150 | 32100 | 236 |
| 288 | 20231124 | 143600 | 6549180100 | 32150 | 32150 | 32150 | 32100 | 229 |
| 289 | 20231124 | 143500 | 6541819850 | 32150 | 32150 | 32150 | 32100 | 245 |
| 290 | 20231124 | 143400 | 6533943200 | 32100 | 32150 | 32150 | 32100 | 318 |
| 291 | 20231124 | 143300 | 6523722900 | 32150 | 32150 | 32150 | 32100 | 227 |
| 292 | 20231124 | 143200 | 6516427400 | 32150 | 32150 | 32150 | 32100 | 355 |
| 293 | 20231124 | 143100 | 6505017050 | 32150 | 32150 | 32150 | 32100 | 206 |
| 294 | 20231124 | 143000 | 6498394850 | 32150 | 32150 | 32150 | 32100 | 253 |
| 295 | 20231124 | 142900 | 6490264000 | 32150 | 32100 | 32150 | 32100 | 276 |
| 296 | 20231124 | 142800 | 6481393100 | 32150 | 32200 | 32200 | 32100 | 457 |
| 297 | 20231124 | 142700 | 6466694500 | 32200 | 32200 | 32200 | 32150 | 472 |
| 298 | 20231124 | 142600 | 6451504350 | 32200 | 32200 | 32200 | 32150 | 364 |
| 299 | 20231124 | 142500 | 6439785600 | 32150 | 32150 | 32200 | 32150 | 261 |
| 300 | 20231124 | 142400 | 6431388050 | 32150 | 32250 | 32250 | 32100 | 1666 |
| 301 | 20231124 | 142300 | 6377790750 | 32250 | 32200 | 32250 | 32150 | 439 |
| 302 | 20231124 | 142200 | 6363650800 | 32200 | 32200 | 32200 | 32150 | 408 |
| 303 | 20231124 | 142100 | 6350519900 | 32200 | 32200 | 32200 | 32150 | 67 |
| 304 | 20231124 | 142000 | 6348362550 | 32200 | 32150 | 32200 | 32150 | 277 |
| 305 | 20231124 | 141900 | 6339444750 | 32150 | 32200 | 32200 | 32150 | 179 |
| 306 | 20231124 | 141800 | 6333682900 | 32200 | 32150 | 32200 | 32150 | 124 |
| 307 | 20231124 | 141700 | 6329690900 | 32200 | 32200 | 32200 | 32150 | 229 |
| 308 | 20231124 | 141600 | 6322317150 | 32200 | 32200 | 32200 | 32100 | 218 |
| 309 | 20231124 | 141500 | 6315303200 | 32200 | 32200 | 32200 | 32100 | 128 |
| 310 | 20231124 | 141400 | 6311187300 | 32200 | 32200 | 32200 | 32100 | 957 |
| 311 | 20231124 | 141300 | 6280418750 | 32150 | 32200 | 32200 | 32150 | 494 |
| 312 | 20231124 | 141200 | 6264531500 | 32150 | 32200 | 32200 | 32150 | 457 |
| 313 | 20231124 | 141100 | 6249830900 | 32200 | 32150 | 32200 | 32150 | 333 |
| 314 | 20231124 | 141000 | 6239115050 | 32200 | 32200 | 32200 | 32150 | 1927 |
| 315 | 20231124 | 140900 | 6177065700 | 32200 | 32200 | 32200 | 32150 | 204 |
| 316 | 20231124 | 140800 | 6170499500 | 32200 | 32150 | 32200 | 32150 | 1437 |
| 317 | 20231124 | 140700 | 6124290800 | 32150 | 32150 | 32150 | 32100 | 1852 |
| 318 | 20231124 | 140600 | 6064749100 | 32150 | 32150 | 32150 | 32100 | 325 |
| 319 | 20231124 | 140500 | 6054303700 | 32150 | 32150 | 32150 | 32100 | 492 |
| 320 | 20231124 | 140400 | 6038494900 | 32100 | 32150 | 32150 | 32100 | 465 |
| 321 | 20231124 | 140300 | 6023564850 | 32150 | 32150 | 32150 | 32100 | 216 |
| 322 | 20231124 | 140200 | 6016624950 | 32150 | 32100 | 32150 | 32100 | 666 |
| 323 | 20231124 | 140100 | 5995240550 | 32150 | 32100 | 32150 | 32100 | 233 |
| 324 | 20231124 | 140000 | 5987750900 | 32150 | 32150 | 32150 | 32100 | 368 |
| 325 | 20231124 | 135900 | 5975932600 | 32150 | 32150 | 32150 | 32100 | 1136 |
| 326 | 20231124 | 135800 | 5939456500 | 32150 | 32150 | 32150 | 32100 | 262 |
| 327 | 20231124 | 135700 | 5931033500 | 32150 | 32150 | 32150 | 32100 | 286 |
| 328 | 20231124 | 135600 | 5921838650 | 32150 | 32150 | 32150 | 32100 | 211 |
| 329 | 20231124 | 135500 | 5915055050 | 32150 | 32150 | 32150 | 32100 | 413 |
| 330 | 20231124 | 135400 | 5901782200 | 32100 | 32150 | 32150 | 32100 | 164 |
| 331 | 20231124 | 135300 | 5896511150 | 32150 | 32150 | 32150 | 32100 | 258 |
| 332 | 20231124 | 135200 | 5888221250 | 32150 | 32100 | 32150 | 32100 | 440 |
| 333 | 20231124 | 135100 | 5874079500 | 32100 | 32100 | 32100 | 32050 | 171 |
| 334 | 20231124 | 135000 | 5868591000 | 32100 | 32100 | 32150 | 32100 | 777 |
| 335 | 20231124 | 134900 | 5843643800 | 32100 | 32100 | 32100 | 32050 | 212 |
| 336 | 20231124 | 134800 | 5836838650 | 32050 | 32150 | 32150 | 32050 | 116 |
| 337 | 20231124 | 134700 | 5833113600 | 32100 | 32100 | 32150 | 32100 | 632 |
| 338 | 20231124 | 134600 | 5812816700 | 32050 | 32100 | 32100 | 32050 | 268 |
| 339 | 20231124 | 134500 | 5804214000 | 32100 | 32100 | 32100 | 32050 | 138 |
| 340 | 20231124 | 134400 | 5799784250 | 32100 | 32100 | 32100 | 32050 | 270 |
| 341 | 20231124 | 134300 | 5791117500 | 32100 | 32150 | 32150 | 32100 | 609 |
| 342 | 20231124 | 134200 | 5771566600 | 32150 | 32150 | 32150 | 32100 | 130 |
| 343 | 20231124 | 134100 | 5767387200 | 32150 | 32150 | 32150 | 32100 | 281 |
| 344 | 20231124 | 134000 | 5758353100 | 32150 | 32100 | 32150 | 32100 | 248 |
| 345 | 20231124 | 133900 | 5750389650 | 32100 | 32100 | 32100 | 32050 | 753 |
| 346 | 20231124 | 133800 | 5726220450 | 32100 | 32100 | 32100 | 32100 | 320 |
| 347 | 20231124 | 133700 | 5715948450 | 32100 | 32050 | 32100 | 32050 | 207 |
| 348 | 20231124 | 133600 | 5709303850 | 32100 | 32100 | 32100 | 32050 | 280 |
| 349 | 20231124 | 133500 | 5700316100 | 32100 | 32050 | 32100 | 32000 | 1075 |
| 350 | 20231124 | 133400 | 5665870550 | 32050 | 32000 | 32050 | 32000 | 145 |
| 351 | 20231124 | 133300 | 5661227450 | 32050 | 32050 | 32050 | 32000 | 372 |
| 352 | 20231124 | 133200 | 5649308800 | 32050 | 32050 | 32050 | 32000 | 197 |
| 353 | 20231124 | 133100 | 5642996500 | 32050 | 32050 | 32050 | 32000 | 558 |
| 354 | 20231124 | 133000 | 5625131950 | 32050 | 32050 | 32050 | 32050 | 181 |
| 355 | 20231124 | 132900 | 5619330900 | 32050 | 32050 | 32050 | 32000 | 243 |
| 356 | 20231124 | 132800 | 5611544500 | 32050 | 32050 | 32050 | 32000 | 442 |
| 357 | 20231124 | 132700 | 5597391400 | 32050 | 32000 | 32050 | 32000 | 288 |
| 358 | 20231124 | 132600 | 5588162300 | 32000 | 32050 | 32050 | 32000 | 238 |
| 359 | 20231124 | 132500 | 5580536650 | 32050 | 32050 | 32050 | 31950 | 537 |
| 360 | 20231124 | 132400 | 5563365800 | 32050 | 32000 | 32050 | 32000 | 337 |
| 361 | 20231124 | 132300 | 5552570600 | 32000 | 32000 | 32050 | 31950 | 328 |
| 362 | 20231124 | 132200 | 5542071050 | 32000 | 32050 | 32050 | 31950 | 410 |
| 363 | 20231124 | 132100 | 5528949400 | 32050 | 32050 | 32050 | 32000 | 185 |
| 364 | 20231124 | 132000 | 5523023750 | 32000 | 32050 | 32050 | 31950 | 412 |
| 365 | 20231124 | 131900 | 5509840500 | 32050 | 32050 | 32050 | 31950 | 1306 |
| 366 | 20231124 | 131800 | 5468046800 | 32050 | 32050 | 32050 | 32000 | 293 |
| 367 | 20231124 | 131700 | 5458658800 | 32050 | 32050 | 32100 | 32000 | 198 |
| 368 | 20231124 | 131600 | 5452311900 | 32000 | 32100 | 32100 | 32000 | 155 |
| 369 | 20231124 | 131500 | 5447339500 | 32100 | 32000 | 32100 | 32000 | 767 |
| 370 | 20231124 | 131400 | 5422756050 | 32050 | 32100 | 32100 | 32000 | 428 |
| 371 | 20231124 | 131300 | 5409033250 | 32050 | 32100 | 32100 | 32050 | 660 |
| 372 | 20231124 | 131200 | 5387873300 | 32100 | 32100 | 32100 | 32100 | 79 |
| 373 | 20231124 | 131100 | 5385337400 | 32100 | 32100 | 32100 | 32100 | 222 |
| 374 | 20231124 | 131000 | 5378211200 | 32100 | 32100 | 32100 | 32100 | 157 |
| 375 | 20231124 | 130900 | 5373171500 | 32100 | 32100 | 32100 | 32050 | 229 |
| 376 | 20231124 | 130800 | 5365825150 | 32100 | 32100 | 32100 | 32100 | 210 |
| 377 | 20231124 | 130700 | 5359084150 | 32100 | 32150 | 32150 | 32100 | 986 |
| 378 | 20231124 | 130600 | 5327411650 | 32150 | 32150 | 32150 | 32100 | 571 |
| 379 | 20231124 | 130500 | 5309077700 | 32100 | 32100 | 32100 | 32050 | 703 |
| 380 | 20231124 | 130400 | 5286511800 | 32050 | 32100 | 32100 | 32050 | 588 |
| 381 | 20231124 | 130300 | 5267658100 | 32100 | 32150 | 32150 | 32100 | 1167 |
| 382 | 20231124 | 130200 | 5230189200 | 32150 | 32100 | 32150 | 32100 | 2720 |
| 383 | 20231124 | 130100 | 5142835600 | 32100 | 32100 | 32100 | 32050 | 735 |
| 384 | 20231124 | 130000 | 5119250900 | 32100 | 32050 | 32100 | 32050 | 178 |
| 385 | 20231124 | 125900 | 5113540250 | 32100 | 32100 | 32100 | 32050 | 227 |
| 386 | 20231124 | 125800 | 5106255600 | 32100 | 32000 | 32100 | 31950 | 5376 |
| 387 | 20231124 | 125700 | 4934130550 | 32000 | 32000 | 32000 | 31950 | 207 |
| 388 | 20231124 | 125600 | 4927512500 | 32000 | 32000 | 32000 | 31950 | 293 |
| 389 | 20231124 | 125500 | 4918141900 | 32000 | 31950 | 32000 | 31950 | 230 |
| 390 | 20231124 | 125400 | 4910782100 | 32000 | 31950 | 32000 | 31950 | 115 |
| 391 | 20231124 | 125300 | 4907104100 | 32000 | 32000 | 32000 | 32000 | 487 |
| 392 | 20231124 | 125200 | 4891520100 | 32000 | 32000 | 32000 | 31950 | 920 |
| 393 | 20231124 | 125100 | 4862120000 | 32000 | 32000 | 32000 | 31950 | 153 |
| 394 | 20231124 | 125000 | 4857224050 | 32000 | 32000 | 32000 | 31950 | 188 |
| 395 | 20231124 | 124900 | 4851208200 | 32000 | 32000 | 32000 | 32000 | 206 |
| 396 | 20231124 | 124800 | 4844616200 | 32000 | 32000 | 32000 | 31950 | 191 |
| 397 | 20231124 | 124700 | 4838509550 | 32000 | 32000 | 32000 | 31950 | 118 |
| 398 | 20231124 | 124600 | 4834733600 | 31950 | 32000 | 32000 | 31950 | 489 |
| 399 | 20231124 | 124500 | 4819085700 | 32000 | 32000 | 32000 | 31950 | 100 |
| 400 | 20231124 | 124400 | 4815885800 | 32000 | 32000 | 32000 | 32000 | 153 |
| 401 | 20231124 | 124300 | 4810989800 | 32000 | 31950 | 32000 | 31950 | 396 |
| 402 | 20231124 | 124200 | 4798327450 | 32000 | 32000 | 32000 | 31950 | 569 |
| 403 | 20231124 | 124100 | 4780144000 | 32000 | 32000 | 32000 | 31950 | 112 |
| 404 | 20231124 | 124000 | 4776560200 | 31950 | 32000 | 32000 | 31950 | 68 |
| 405 | 20231124 | 123900 | 4774384500 | 32000 | 32000 | 32000 | 32000 | 44 |
| 406 | 20231124 | 123800 | 4772976500 | 32000 | 32000 | 32000 | 31950 | 241 |
| 407 | 20231124 | 123700 | 4765267150 | 32000 | 32000 | 32000 | 31950 | 354 |
| 408 | 20231124 | 123600 | 4753939200 | 32000 | 32000 | 32000 | 31950 | 361 |
| 409 | 20231124 | 123500 | 4742389200 | 32000 | 32000 | 32000 | 31950 | 148 |
| 410 | 20231124 | 123400 | 4737653250 | 32000 | 32000 | 32000 | 32000 | 106 |
| 411 | 20231124 | 123300 | 4734261250 | 32000 | 32000 | 32000 | 31950 | 661 |
| 412 | 20231124 | 123200 | 4713109300 | 32000 | 32000 | 32000 | 32000 | 72 |
| 413 | 20231124 | 123100 | 4710805300 | 32000 | 31950 | 32000 | 31950 | 2555 |
| 414 | 20231124 | 123000 | 4629130150 | 31950 | 31950 | 31950 | 31900 | 238 |
| 415 | 20231124 | 122900 | 4621528250 | 31950 | 31950 | 31950 | 31900 | 126 |
| 416 | 20231124 | 122800 | 4617503150 | 31950 | 31850 | 31950 | 31850 | 1635 |
| 417 | 20231124 | 122700 | 4565366300 | 31850 | 31900 | 31900 | 31850 | 1016 |
| 418 | 20231124 | 122600 | 4533003400 | 31850 | 31900 | 31900 | 31850 | 143 |
| 419 | 20231124 | 122500 | 4528444850 | 31900 | 31900 | 31900 | 31900 | 86 |
| 420 | 20231124 | 122400 | 4525701450 | 31900 | 31850 | 31900 | 31800 | 422 |
| 421 | 20231124 | 122300 | 4512258500 | 31850 | 31850 | 31850 | 31850 | 111 |
| 422 | 20231124 | 122200 | 4508723150 | 31850 | 31800 | 31850 | 31800 | 215 |
| 423 | 20231124 | 122100 | 4501885300 | 31800 | 31750 | 31850 | 31750 | 66 |
| 424 | 20231124 | 122000 | 4499784750 | 31850 | 31800 | 31850 | 31750 | 228 |
| 425 | 20231124 | 121900 | 4492534550 | 31800 | 31800 | 31800 | 31750 | 140 |
| 426 | 20231124 | 121800 | 4488085100 | 31800 | 31800 | 31800 | 31800 | 27 |
| 427 | 20231124 | 121700 | 4487226500 | 31800 | 31800 | 31800 | 31800 | 138 |
| 428 | 20231124 | 121600 | 4482838100 | 31800 | 31800 | 31800 | 31800 | 155 |
| 429 | 20231124 | 121500 | 4477909100 | 31800 | 31800 | 31800 | 31800 | 18 |
| 430 | 20231124 | 121400 | 4477336700 | 31750 | 31800 | 31800 | 31750 | 58 |
| 431 | 20231124 | 121300 | 4475492600 | 31750 | 31800 | 31800 | 31750 | 63 |
| 432 | 20231124 | 121200 | 4473489800 | 31800 | 31800 | 31800 | 31800 | 184 |
| 433 | 20231124 | 121100 | 4467638600 | 31800 | 31750 | 31800 | 31750 | 16 |
| 434 | 20231124 | 121000 | 4467130150 | 31800 | 31800 | 31800 | 31700 | 222 |
| 435 | 20231124 | 120900 | 4460081950 | 31800 | 31750 | 31800 | 31750 | 87 |
| 436 | 20231124 | 120800 | 4457315700 | 31750 | 31750 | 31800 | 31750 | 73 |
| 437 | 20231124 | 120700 | 4454995050 | 31750 | 31750 | 31750 | 31750 | 98 |
| 438 | 20231124 | 120600 | 4451883550 | 31750 | 31750 | 31750 | 31700 | 23 |
| 439 | 20231124 | 120500 | 4451153800 | 31700 | 31750 | 31750 | 31700 | 141 |
| 440 | 20231124 | 120400 | 4446681550 | 31750 | 31750 | 31750 | 31750 | 9 |
| 441 | 20231124 | 120300 | 4446395800 | 31750 | 31750 | 31750 | 31750 | 47 |
| 442 | 20231124 | 120200 | 4444903550 | 31700 | 31700 | 31750 | 31700 | 111 |
| 443 | 20231124 | 120100 | 4441380550 | 31700 | 31650 | 31700 | 31650 | 5 |
| 444 | 20231124 | 120000 | 4441222100 | 31650 | 31650 | 31700 | 31650 | 249 |
| 445 | 20231124 | 115900 | 4433338500 | 31700 | 31700 | 31700 | 31650 | 80 |
| 446 | 20231124 | 115800 | 4430803000 | 31700 | 31700 | 31750 | 31700 | 115 |
| 447 | 20231124 | 115700 | 4427157450 | 31700 | 31700 | 31700 | 31650 | 321 |
| 448 | 20231124 | 115600 | 4416988250 | 31700 | 31700 | 31700 | 31650 | 98 |
| 449 | 20231124 | 115500 | 4413881700 | 31700 | 31650 | 31700 | 31650 | 91 |
| 450 | 20231124 | 115400 | 4410997050 | 31700 | 31750 | 31750 | 31700 | 553 |
| 451 | 20231124 | 115300 | 4393459300 | 31750 | 31650 | 31750 | 31650 | 582 |
| 452 | 20231124 | 115200 | 4375016800 | 31650 | 31650 | 31700 | 31600 | 260 |
| 453 | 20231124 | 115100 | 4366793650 | 31650 | 31650 | 31650 | 31650 | 55 |
| 454 | 20231124 | 115000 | 4365052900 | 31700 | 31650 | 31700 | 31650 | 230 |
| 455 | 20231124 | 114900 | 4357767800 | 31650 | 31650 | 31650 | 31600 | 210 |
| 456 | 20231124 | 114800 | 4351127250 | 31550 | 31650 | 31700 | 31550 | 313 |
| 457 | 20231124 | 114700 | 4341232700 | 31550 | 31600 | 31650 | 31550 | 27 |
| 458 | 20231124 | 114600 | 4340379300 | 31600 | 31600 | 31650 | 31600 | 267 |
| 459 | 20231124 | 114500 | 4331939500 | 31650 | 31650 | 31650 | 31600 | 214 |
| 460 | 20231124 | 114400 | 4325172350 | 31650 | 31650 | 31650 | 31600 | 205 |
| 461 | 20231124 | 114300 | 4318690050 | 31650 | 31650 | 31700 | 31600 | 168 |
| 462 | 20231124 | 114200 | 4313378500 | 31700 | 31650 | 31700 | 31650 | 181 |
| 463 | 20231124 | 114100 | 4307648750 | 31700 | 31600 | 31700 | 31600 | 181 |
| 464 | 20231124 | 114000 | 4301922250 | 31650 | 31650 | 31650 | 31650 | 159 |
| 465 | 20231124 | 113900 | 4296889900 | 31650 | 31600 | 31650 | 31600 | 246 |
| 466 | 20231124 | 113800 | 4289115700 | 31650 | 31650 | 31650 | 31550 | 151 |
| 467 | 20231124 | 113700 | 4284342550 | 31650 | 31600 | 31650 | 31550 | 284 |
| 468 | 20231124 | 113600 | 4275371550 | 31600 | 31600 | 31600 | 31600 | 26 |
| 469 | 20231124 | 113500 | 4274549950 | 31600 | 31550 | 31600 | 31500 | 471 |
| 470 | 20231124 | 113400 | 4259685100 | 31600 | 31600 | 31600 | 31450 | 1278 |
| 471 | 20231124 | 113300 | 4219425350 | 31600 | 31600 | 31650 | 31600 | 145 |
| 472 | 20231124 | 113200 | 4214842600 | 31600 | 31650 | 31650 | 31600 | 178 |
| 473 | 20231124 | 113100 | 4209214850 | 31600 | 31650 | 31650 | 31550 | 147 |
| 474 | 20231124 | 113000 | 4204575250 | 31600 | 31600 | 31650 | 31600 | 262 |
| 475 | 20231124 | 112900 | 4196295850 | 31650 | 31600 | 31650 | 31550 | 325 |
| 476 | 20231124 | 112800 | 4186033850 | 31550 | 31600 | 31600 | 31550 | 204 |
| 477 | 20231124 | 112700 | 4179591450 | 31600 | 31550 | 31650 | 31500 | 405 |
| 478 | 20231124 | 112600 | 4166788600 | 31600 | 31500 | 31600 | 31500 | 2390 |
| 479 | 20231124 | 112500 | 4091474850 | 31500 | 31700 | 31700 | 31500 | 3947 |
| 480 | 20231124 | 112400 | 3966954400 | 31650 | 31600 | 31650 | 31600 | 183 |
| 481 | 20231124 | 112300 | 3961168450 | 31650 | 31600 | 31650 | 31600 | 1035 |
| 482 | 20231124 | 112200 | 3928441800 | 31650 | 31650 | 31650 | 31600 | 147 |
| 483 | 20231124 | 112100 | 3923789300 | 31600 | 31600 | 31650 | 31600 | 476 |
| 484 | 20231124 | 112000 | 3908730950 | 31650 | 31600 | 31650 | 31600 | 298 |
| 485 | 20231124 | 111900 | 3899311800 | 31600 | 31600 | 31650 | 31600 | 652 |
| 486 | 20231124 | 111800 | 3878697700 | 31600 | 31600 | 31600 | 31550 | 408 |
| 487 | 20231124 | 111700 | 3865810850 | 31550 | 31600 | 31600 | 31550 | 452 |
| 488 | 20231124 | 111600 | 3851536850 | 31600 | 31650 | 31650 | 31600 | 686 |
| 489 | 20231124 | 111500 | 3829858050 | 31650 | 31600 | 31650 | 31550 | 194 |
| 490 | 20231124 | 111400 | 3823733450 | 31600 | 31650 | 31650 | 31600 | 223 |
| 491 | 20231124 | 111300 | 3816686500 | 31600 | 31600 | 31650 | 31600 | 203 |
| 492 | 20231124 | 111200 | 3810268600 | 31650 | 31600 | 31650 | 31550 | 617 |
| 493 | 20231124 | 111100 | 3790777250 | 31600 | 31550 | 31600 | 31550 | 1000 |
| 494 | 20231124 | 111000 | 3759225100 | 31600 | 31550 | 31600 | 31550 | 206 |
| 495 | 20231124 | 110900 | 3752725250 | 31600 | 31600 | 31600 | 31550 | 551 |
| 496 | 20231124 | 110800 | 3735331850 | 31550 | 31650 | 31650 | 31550 | 1354 |
| 497 | 20231124 | 110700 | 3692554500 | 31600 | 31650 | 31700 | 31600 | 356 |
| 498 | 20231124 | 110600 | 3681287900 | 31650 | 31650 | 31650 | 31600 | 527 |
| 499 | 20231124 | 110500 | 3664631000 | 31650 | 31650 | 31700 | 31650 | 1760 |
| 500 | 20231124 | 110400 | 3608925250 | 31700 | 31700 | 31700 | 31650 | 366 |
| 501 | 20231124 | 110300 | 3597329000 | 31700 | 31750 | 31750 | 31650 | 300 |
| 502 | 20231124 | 110200 | 3587820500 | 31700 | 31750 | 31750 | 31650 | 1766 |
| 503 | 20231124 | 110100 | 3531837850 | 31750 | 31750 | 31750 | 31700 | 89 |
| 504 | 20231124 | 110000 | 3529012650 | 31750 | 31800 | 31800 | 31750 | 144 |
| 505 | 20231124 | 105900 | 3524440550 | 31750 | 31750 | 31800 | 31700 | 675 |
| 506 | 20231124 | 105800 | 3503014550 | 31750 | 31700 | 31750 | 31700 | 340 |
| 507 | 20231124 | 105700 | 3492227400 | 31750 | 31750 | 31750 | 31700 | 483 |
| 508 | 20231124 | 105600 | 3476913200 | 31700 | 31750 | 31750 | 31700 | 41 |
| 509 | 20231124 | 105500 | 3475612250 | 31700 | 31750 | 31750 | 31700 | 532 |
| 510 | 20231124 | 105400 | 3458745900 | 31700 | 31750 | 31750 | 31700 | 202 |
| 511 | 20231124 | 105300 | 3452340450 | 31750 | 31750 | 31750 | 31700 | 158 |
| 512 | 20231124 | 105200 | 3447330100 | 31750 | 31750 | 31800 | 31700 | 291 |
| 513 | 20231124 | 105100 | 3438100350 | 31750 | 31800 | 31800 | 31750 | 1480 |
| 514 | 20231124 | 105000 | 3391110150 | 31800 | 31800 | 31850 | 31750 | 311 |
| 515 | 20231124 | 104900 | 3381227850 | 31800 | 31750 | 31900 | 31750 | 113 |
| 516 | 20231124 | 104800 | 3377633500 | 31800 | 31850 | 31850 | 31800 | 1226 |
| 517 | 20231124 | 104700 | 3338619800 | 31950 | 31950 | 31950 | 31900 | 521 |
| 518 | 20231124 | 104600 | 3321996350 | 31950 | 31900 | 31950 | 31850 | 874 |
| 519 | 20231124 | 104500 | 3294092200 | 31850 | 31850 | 31900 | 31850 | 381 |
| 520 | 20231124 | 104400 | 3281944450 | 31900 | 31900 | 31950 | 31900 | 163 |
| 521 | 20231124 | 104300 | 3276744000 | 31900 | 31900 | 31950 | 31850 | 269 |
| 522 | 20231124 | 104200 | 3268162800 | 31900 | 31850 | 31950 | 31850 | 300 |
| 523 | 20231124 | 104100 | 3258591450 | 31900 | 31900 | 31950 | 31850 | 358 |
| 524 | 20231124 | 104000 | 3247168800 | 31900 | 31900 | 32000 | 31900 | 250 |
| 525 | 20231124 | 103900 | 3239189050 | 31950 | 31900 | 31950 | 31900 | 222 |
| 526 | 20231124 | 103800 | 3232104950 | 31900 | 31800 | 32000 | 31800 | 4381 |
| 527 | 20231124 | 103700 | 3092290700 | 31850 | 31800 | 31850 | 31800 | 896 |
| 528 | 20231124 | 103600 | 3063796000 | 31750 | 31750 | 31800 | 31750 | 276 |
| 529 | 20231124 | 103500 | 3055032550 | 31800 | 31850 | 31850 | 31800 | 175 |
| 530 | 20231124 | 103400 | 3049467100 | 31800 | 31800 | 31800 | 31750 | 384 |
| 531 | 20231124 | 103300 | 3037262050 | 31800 | 31750 | 31800 | 31750 | 172 |
| 532 | 20231124 | 103200 | 3031798700 | 31800 | 31750 | 31800 | 31750 | 191 |
| 533 | 20231124 | 103100 | 3025730800 | 31800 | 31800 | 31800 | 31750 | 34 |
| 534 | 20231124 | 103000 | 3024649900 | 31750 | 31800 | 31800 | 31750 | 220 |
| 535 | 20231124 | 102900 | 3017662550 | 31750 | 31800 | 31800 | 31750 | 123 |
| 536 | 20231124 | 102800 | 3013757150 | 31750 | 31750 | 31850 | 31750 | 194 |
| 537 | 20231124 | 102700 | 3007589350 | 31750 | 31800 | 31850 | 31750 | 2231 |
| 538 | 20231124 | 102600 | 2936644400 | 31850 | 31900 | 31900 | 31800 | 1190 |
| 539 | 20231124 | 102500 | 2898742200 | 31850 | 31900 | 31900 | 31850 | 207 |
| 540 | 20231124 | 102400 | 2892144900 | 31900 | 31850 | 31900 | 31850 | 39 |
| 541 | 20231124 | 102300 | 2890902300 | 31850 | 31850 | 31900 | 31850 | 350 |
| 542 | 20231124 | 102200 | 2879743350 | 31900 | 31900 | 31950 | 31850 | 244 |
| 543 | 20231124 | 102100 | 2871965550 | 31900 | 31900 | 31900 | 31850 | 266 |
| 544 | 20231124 | 102000 | 2863480400 | 31950 | 31900 | 31950 | 31900 | 200 |
| 545 | 20231124 | 101900 | 2857097850 | 31950 | 31900 | 31950 | 31900 | 1185 |
| 546 | 20231124 | 101800 | 2819295650 | 31850 | 31850 | 31900 | 31800 | 350 |
| 547 | 20231124 | 101700 | 2808147350 | 31850 | 31850 | 31900 | 31850 | 436 |
| 548 | 20231124 | 101600 | 2794244950 | 31850 | 31800 | 31850 | 31750 | 1751 |
| 549 | 20231124 | 101500 | 2738503900 | 31800 | 31800 | 31800 | 31750 | 265 |
| 550 | 20231124 | 101400 | 2730082900 | 31800 | 31800 | 31850 | 31800 | 590 |
| 551 | 20231124 | 101300 | 2711318900 | 31800 | 31750 | 31800 | 31750 | 547 |
| 552 | 20231124 | 101200 | 2693948200 | 31750 | 31800 | 31800 | 31750 | 137 |
| 553 | 20231124 | 101100 | 2689591800 | 31800 | 31800 | 31800 | 31750 | 208 |
| 554 | 20231124 | 101000 | 2682984650 | 31750 | 31800 | 31800 | 31750 | 186 |
| 555 | 20231124 | 100900 | 2677076250 | 31750 | 31800 | 31800 | 31750 | 179 |
| 556 | 20231124 | 100800 | 2671387050 | 31800 | 31800 | 31800 | 31800 | 247 |
| 557 | 20231124 | 100700 | 2663532450 | 31800 | 31750 | 31800 | 31750 | 580 |
| 558 | 20231124 | 100600 | 2645094400 | 31800 | 31700 | 31800 | 31700 | 178 |
| 559 | 20231124 | 100500 | 2639440100 | 31800 | 31750 | 31800 | 31750 | 381 |
| 560 | 20231124 | 100400 | 2627342500 | 31750 | 31750 | 31750 | 31700 | 446 |
| 561 | 20231124 | 100300 | 2613197000 | 31750 | 31800 | 31800 | 31750 | 260 |
| 562 | 20231124 | 100200 | 2604938500 | 31800 | 31850 | 31850 | 31800 | 338 |
| 563 | 20231124 | 100100 | 2594189350 | 31850 | 31800 | 31850 | 31750 | 395 |
| 564 | 20231124 | 100000 | 2581630550 | 31800 | 31850 | 31850 | 31750 | 284 |
| 565 | 20231124 | 095900 | 2572605100 | 31850 | 31850 | 31900 | 31850 | 259 |
| 566 | 20231124 | 095800 | 2564353500 | 31900 | 31850 | 31900 | 31850 | 247 |
| 567 | 20231124 | 095700 | 2556480850 | 31850 | 31850 | 31900 | 31850 | 302 |
| 568 | 20231124 | 095600 | 2546854900 | 31850 | 31850 | 31850 | 31850 | 216 |
| 569 | 20231124 | 095500 | 2539975300 | 31850 | 31850 | 31900 | 31800 | 712 |
| 570 | 20231124 | 095400 | 2517297300 | 31850 | 31750 | 31850 | 31700 | 206 |
| 571 | 20231124 | 095300 | 2510751950 | 31750 | 31850 | 31850 | 31700 | 1261 |
| 572 | 20231124 | 095200 | 2470724000 | 31800 | 31950 | 31950 | 31800 | 750 |
| 573 | 20231124 | 095100 | 2446828200 | 31950 | 31900 | 31950 | 31900 | 394 |
| 574 | 20231124 | 095000 | 2434256000 | 31950 | 31950 | 32000 | 31900 | 624 |
| 575 | 20231124 | 094900 | 2414329000 | 31900 | 31950 | 32000 | 31900 | 343 |
| 576 | 20231124 | 094800 | 2403368800 | 31950 | 32000 | 32000 | 31950 | 168 |
| 577 | 20231124 | 094700 | 2397999850 | 32000 | 31950 | 32000 | 31950 | 439 |
| 578 | 20231124 | 094600 | 2383961800 | 31950 | 32000 | 32000 | 31950 | 347 |
| 579 | 20231124 | 094500 | 2372869550 | 32000 | 31950 | 32000 | 31900 | 409 |
| 580 | 20231124 | 094400 | 2359800550 | 31950 | 31900 | 31950 | 31900 | 159 |
| 581 | 20231124 | 094300 | 2354726750 | 31950 | 31900 | 31950 | 31900 | 384 |
| 582 | 20231124 | 094200 | 2342472700 | 31950 | 31900 | 31950 | 31900 | 389 |
| 583 | 20231124 | 094100 | 2330055050 | 31900 | 31900 | 31950 | 31850 | 595 |
| 584 | 20231124 | 094000 | 2311076850 | 31950 | 32000 | 32000 | 31950 | 781 |
| 585 | 20231124 | 093900 | 2286114150 | 31950 | 32000 | 32050 | 31950 | 1678 |
| 586 | 20231124 | 093800 | 2232424900 | 32000 | 31950 | 32000 | 31850 | 1517 |
| 587 | 20231124 | 093700 | 2183962450 | 31950 | 31850 | 31950 | 31800 | 848 |
| 588 | 20231124 | 093600 | 2156947200 | 31850 | 31900 | 31900 | 31800 | 721 |
| 589 | 20231124 | 093500 | 2134005200 | 31800 | 31900 | 31900 | 31800 | 781 |
| 590 | 20231124 | 093400 | 2109148400 | 31900 | 31900 | 31950 | 31900 | 1131 |
| 591 | 20231124 | 093300 | 2073068350 | 31950 | 31950 | 31950 | 31900 | 378 |
| 592 | 20231124 | 093200 | 2061000450 | 31950 | 32000 | 32050 | 31900 | 2021 |
| 593 | 20231124 | 093100 | 1996428300 | 32000 | 31950 | 32050 | 31900 | 3549 |
| 594 | 20231124 | 093000 | 1882941850 | 31950 | 31950 | 31950 | 31900 | 1105 |
| 595 | 20231124 | 092900 | 1847678550 | 31950 | 31800 | 31950 | 31800 | 3170 |
| 596 | 20231124 | 092800 | 1746613550 | 31800 | 31750 | 31800 | 31750 | 1514 |
| 597 | 20231124 | 092700 | 1698482850 | 31750 | 31750 | 31750 | 31700 | 225 |
| 598 | 20231124 | 092600 | 1691345050 | 31700 | 31650 | 31750 | 31650 | 1142 |
| 599 | 20231124 | 092500 | 1655108050 | 31650 | 31650 | 31700 | 31550 | 1552 |
| 600 | 20231124 | 092400 | 1606055250 | 31650 | 31550 | 31700 | 31550 | 3397 |
| 601 | 20231124 | 092300 | 1498660700 | 31550 | 31550 | 31600 | 31500 | 1852 |
| 602 | 20231124 | 092200 | 1440228350 | 31550 | 31750 | 31750 | 31550 | 700 |
| 603 | 20231124 | 092100 | 1418075050 | 31750 | 31700 | 31750 | 31700 | 286 |
| 604 | 20231124 | 092000 | 1409004650 | 31700 | 31750 | 31800 | 31700 | 584 |
| 605 | 20231124 | 091900 | 1390476800 | 31750 | 31750 | 31850 | 31700 | 1001 |
| 606 | 20231124 | 091800 | 1358658000 | 31750 | 31750 | 31800 | 31700 | 1026 |
| 607 | 20231124 | 091700 | 1326054500 | 31750 | 31900 | 31900 | 31650 | 5606 |
| 608 | 20231124 | 091600 | 1147919400 | 31850 | 31800 | 31900 | 31800 | 2303 |
| 609 | 20231124 | 091500 | 1074612300 | 31800 | 31750 | 31800 | 31700 | 3684 |
| 610 | 20231124 | 091400 | 957605300 | 31750 | 31700 | 31750 | 31700 | 685 |
| 611 | 20231124 | 091300 | 935879600 | 31700 | 31750 | 31750 | 31700 | 574 |
| 612 | 20231124 | 091200 | 917664950 | 31750 | 31600 | 31750 | 31550 | 1770 |
| 613 | 20231124 | 091100 | 861568550 | 31600 | 31400 | 31600 | 31400 | 2493 |
| 614 | 20231124 | 091000 | 782994150 | 31400 | 31500 | 31550 | 31400 | 3014 |
| 615 | 20231124 | 090900 | 688179300 | 31500 | 31500 | 31550 | 31500 | 555 |
| 616 | 20231124 | 090800 | 670690450 | 31500 | 31550 | 31600 | 31500 | 1342 |
| 617 | 20231124 | 090700 | 628352900 | 31550 | 31700 | 31750 | 31550 | 3016 |
| 618 | 20231124 | 090600 | 532843250 | 31650 | 31550 | 31700 | 31550 | 1860 |
| 619 | 20231124 | 090500 | 473954950 | 31550 | 31650 | 31650 | 31550 | 3537 |
| 620 | 20231124 | 090400 | 362230450 | 31650 | 31600 | 31650 | 31600 | 1156 |
| 621 | 20231124 | 090300 | 325687300 | 31600 | 31600 | 31650 | 31550 | 1280 |
| 622 | 20231124 | 090200 | 285225050 | 31600 | 31600 | 31650 | 31550 | 1224 |
| 623 | 20231124 | 090100 | 246549500 | 31550 | 31450 | 31800 | 31450 | 2887 |
| 624 | 20231124 | 090000 | 155148350 | 31450 | 31350 | 31500 | 31300 | 4833 |