35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 190300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 11865 |
| 3 | 20231124 | 190200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 4 | 20231124 | 190100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 5 | 20231124 | 190000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 6 | 20231124 | 185900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 7 | 20231124 | 185800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 8 | 20231124 | 185700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 9 | 20231124 | 185600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 10 | 20231124 | 185500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 11 | 20231124 | 185400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 12 | 20231124 | 185300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 13 | 20231124 | 185200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 14 | 20231124 | 185100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 15 | 20231124 | 185000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 16 | 20231124 | 184900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 17 | 20231124 | 184800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 18 | 20231124 | 184700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 19 | 20231124 | 184600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 20 | 20231124 | 184500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 21 | 20231124 | 184400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 22 | 20231124 | 184300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 23 | 20231124 | 184200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 24 | 20231124 | 184100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 25 | 20231124 | 184000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 26 | 20231124 | 183900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 27 | 20231124 | 183800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 28 | 20231124 | 183700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 29 | 20231124 | 183600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 30 | 20231124 | 183500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 31 | 20231124 | 183400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 32 | 20231124 | 183300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 11865 |
| 33 | 20231124 | 183200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 34 | 20231124 | 183100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 35 | 20231124 | 183000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 36 | 20231124 | 182900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 37 | 20231124 | 182800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 38 | 20231124 | 182700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 39 | 20231124 | 182600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 40 | 20231124 | 182500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 41 | 20231124 | 182400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 42 | 20231124 | 182300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 43 | 20231124 | 182200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 44 | 20231124 | 182100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 45 | 20231124 | 182000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 46 | 20231124 | 181900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 47 | 20231124 | 181800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 48 | 20231124 | 181700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 49 | 20231124 | 181600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 50 | 20231124 | 181500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 51 | 20231124 | 181400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 52 | 20231124 | 181300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 53 | 20231124 | 181200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 54 | 20231124 | 181100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 55 | 20231124 | 181000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 56 | 20231124 | 180900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 57 | 20231124 | 180800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 58 | 20231124 | 180700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 59 | 20231124 | 180600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 60 | 20231124 | 180500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 61 | 20231124 | 180400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 62 | 20231124 | 180300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 11865 |
| 63 | 20231124 | 180200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 64 | 20231124 | 180100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 65 | 20231124 | 180000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 66 | 20231124 | 175900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 67 | 20231124 | 175800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 68 | 20231124 | 175700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 69 | 20231124 | 175600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 70 | 20231124 | 175500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 71 | 20231124 | 175400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 72 | 20231124 | 175300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 73 | 20231124 | 175200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 74 | 20231124 | 175100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 75 | 20231124 | 175000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 76 | 20231124 | 174900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 77 | 20231124 | 174800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 78 | 20231124 | 174700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 79 | 20231124 | 174600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 80 | 20231124 | 174500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 81 | 20231124 | 174400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 82 | 20231124 | 174300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 83 | 20231124 | 174200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 84 | 20231124 | 174100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 85 | 20231124 | 174000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 86 | 20231124 | 173900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 87 | 20231124 | 173800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 88 | 20231124 | 173700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 89 | 20231124 | 173600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 90 | 20231124 | 173500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 91 | 20231124 | 173400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 92 | 20231124 | 173300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 11865 |
| 93 | 20231124 | 173200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 94 | 20231124 | 173100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 95 | 20231124 | 173000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 96 | 20231124 | 172900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 97 | 20231124 | 172800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 98 | 20231124 | 172700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 99 | 20231124 | 172600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 100 | 20231124 | 172500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 101 | 20231124 | 172400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 102 | 20231124 | 172300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 103 | 20231124 | 172200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 104 | 20231124 | 172100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 105 | 20231124 | 172000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 106 | 20231124 | 171900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 107 | 20231124 | 171800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 108 | 20231124 | 171700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 109 | 20231124 | 171600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 110 | 20231124 | 171500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 111 | 20231124 | 171400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 112 | 20231124 | 171300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 113 | 20231124 | 171200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 114 | 20231124 | 171100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 115 | 20231124 | 171000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 116 | 20231124 | 170900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 117 | 20231124 | 170800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 118 | 20231124 | 170700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 119 | 20231124 | 170600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 120 | 20231124 | 170500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 121 | 20231124 | 170400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 122 | 20231124 | 170300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 11865 |
| 123 | 20231124 | 170200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 124 | 20231124 | 170100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 125 | 20231124 | 170000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 126 | 20231124 | 165900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 127 | 20231124 | 165800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 128 | 20231124 | 165700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 129 | 20231124 | 165600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 130 | 20231124 | 165500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 131 | 20231124 | 165400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 132 | 20231124 | 165300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 133 | 20231124 | 165200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 134 | 20231124 | 165100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 135 | 20231124 | 165000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 136 | 20231124 | 164900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 137 | 20231124 | 164800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 138 | 20231124 | 164700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 139 | 20231124 | 164600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 140 | 20231124 | 164500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 141 | 20231124 | 164400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 142 | 20231124 | 164300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 143 | 20231124 | 164200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 144 | 20231124 | 164100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 145 | 20231124 | 164000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 146 | 20231124 | 163900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 147 | 20231124 | 163800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 148 | 20231124 | 163700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 149 | 20231124 | 163600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 150 | 20231124 | 163500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 151 | 20231124 | 163400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 152 | 20231124 | 163300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 11865 |
| 153 | 20231124 | 163200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 154 | 20231124 | 163100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 155 | 20231124 | 163000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 156 | 20231124 | 162900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 157 | 20231124 | 162800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 158 | 20231124 | 162700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 159 | 20231124 | 162600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 160 | 20231124 | 162500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 161 | 20231124 | 162400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 162 | 20231124 | 162300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 163 | 20231124 | 162200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 164 | 20231124 | 162100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 165 | 20231124 | 162000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 166 | 20231124 | 161900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 167 | 20231124 | 161800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 168 | 20231124 | 161700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 169 | 20231124 | 161600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 170 | 20231124 | 161500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 171 | 20231124 | 161400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 172 | 20231124 | 161300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 173 | 20231124 | 161200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 174 | 20231124 | 161100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 175 | 20231124 | 161000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 176 | 20231124 | 160900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 177 | 20231124 | 160800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 178 | 20231124 | 160700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 179 | 20231124 | 160600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 180 | 20231124 | 160500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 181 | 20231124 | 160400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 182 | 20231124 | 160300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 11865 |
| 183 | 20231124 | 160200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 184 | 20231124 | 160100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 185 | 20231124 | 160000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 186 | 20231124 | 155900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 187 | 20231124 | 155800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 188 | 20231124 | 155700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 189 | 20231124 | 155600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 190 | 20231124 | 155500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 191 | 20231124 | 155400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 192 | 20231124 | 155300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 193 | 20231124 | 155200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 194 | 20231124 | 155100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 195 | 20231124 | 155000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 196 | 20231124 | 154900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 197 | 20231124 | 154800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 198 | 20231124 | 154700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 199 | 20231124 | 154600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 200 | 20231124 | 154500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 201 | 20231124 | 154400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 202 | 20231124 | 154300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 203 | 20231124 | 154200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 204 | 20231124 | 154100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 205 | 20231124 | 154000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 206 | 20231124 | 153900 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 207 | 20231124 | 153800 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 208 | 20231124 | 153700 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 209 | 20231124 | 153600 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 210 | 20231124 | 153500 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 211 | 20231124 | 153400 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 212 | 20231124 | 153300 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 11865 |
| 213 | 20231124 | 153200 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 214 | 20231124 | 153100 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 215 | 20231124 | 153000 | 54673307400 | 155200 | 155200 | 155200 | 155200 | 11865 |
| 216 | 20231124 | 152900 | 52831859400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 217 | 20231124 | 152800 | 52831859400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 218 | 20231124 | 152700 | 52831859400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 219 | 20231124 | 152600 | 52831859400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 220 | 20231124 | 152500 | 52831859400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 221 | 20231124 | 152400 | 52831859400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 222 | 20231124 | 152300 | 52831859400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 223 | 20231124 | 152200 | 52831859400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 224 | 20231124 | 152100 | 52831859400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 225 | 20231124 | 152000 | 52831859400 | 155200 | 155200 | 155200 | 155200 | 0 |
| 226 | 20231124 | 151900 | 52831859400 | 155200 | 155000 | 155200 | 155000 | 627 |
| 227 | 20231124 | 151800 | 52734596900 | 155100 | 155000 | 155200 | 155000 | 628 |
| 228 | 20231124 | 151700 | 52637211000 | 155100 | 155100 | 155200 | 155000 | 881 |
| 229 | 20231124 | 151600 | 52500583700 | 155000 | 155200 | 155200 | 155000 | 572 |
| 230 | 20231124 | 151500 | 52411903700 | 155200 | 155100 | 155200 | 155000 | 1158 |
| 231 | 20231124 | 151400 | 52232282900 | 155100 | 154900 | 155100 | 154800 | 619 |
| 232 | 20231124 | 151300 | 52136339700 | 155000 | 154800 | 155100 | 154700 | 8572 |
| 233 | 20231124 | 151200 | 50808045700 | 154900 | 154700 | 154900 | 154700 | 510 |
| 234 | 20231124 | 151100 | 50729090900 | 154700 | 154800 | 154900 | 154700 | 627 |
| 235 | 20231124 | 151000 | 50632044100 | 154700 | 154700 | 154800 | 154600 | 389 |
| 236 | 20231124 | 150900 | 50571852500 | 154800 | 154800 | 154900 | 154600 | 586 |
| 237 | 20231124 | 150800 | 50481180000 | 154700 | 154700 | 154800 | 154600 | 546 |
| 238 | 20231124 | 150700 | 50396715500 | 154700 | 154700 | 154800 | 154600 | 1113 |
| 239 | 20231124 | 150600 | 50224481400 | 154700 | 154600 | 154800 | 154600 | 774 |
| 240 | 20231124 | 150500 | 50104741500 | 154700 | 154600 | 154800 | 154500 | 1100 |
| 241 | 20231124 | 150400 | 49934598500 | 154500 | 154600 | 154700 | 154500 | 778 |
| 242 | 20231124 | 150300 | 49814346100 | 154500 | 154600 | 154600 | 154500 | 352 |
| 243 | 20231124 | 150200 | 49759935300 | 154600 | 154500 | 154700 | 154500 | 395 |
| 244 | 20231124 | 150100 | 49698873300 | 154500 | 154600 | 154700 | 154500 | 238 |
| 245 | 20231124 | 150000 | 49662081900 | 154600 | 154600 | 154700 | 154500 | 398 |
| 246 | 20231124 | 145900 | 49600542600 | 154500 | 154700 | 154700 | 154500 | 643 |
| 247 | 20231124 | 145800 | 49501121100 | 154600 | 154700 | 154700 | 154500 | 1839 |
| 248 | 20231124 | 145700 | 49216875700 | 154700 | 154700 | 154700 | 154600 | 275 |
| 249 | 20231124 | 145600 | 49174342700 | 154700 | 154700 | 154800 | 154600 | 426 |
| 250 | 20231124 | 145500 | 49108434700 | 154700 | 154700 | 154800 | 154600 | 545 |
| 251 | 20231124 | 145400 | 49024112000 | 154700 | 154700 | 154800 | 154600 | 356 |
| 252 | 20231124 | 145300 | 48969029800 | 154700 | 154700 | 154800 | 154600 | 575 |
| 253 | 20231124 | 145200 | 48880072300 | 154600 | 154700 | 154800 | 154600 | 412 |
| 254 | 20231124 | 145100 | 48816343900 | 154600 | 154700 | 154700 | 154600 | 537 |
| 255 | 20231124 | 145000 | 48733301400 | 154600 | 154600 | 154800 | 154600 | 328 |
| 256 | 20231124 | 144900 | 48682563200 | 154600 | 154700 | 154800 | 154600 | 471 |
| 257 | 20231124 | 144800 | 48609701400 | 154700 | 154700 | 154700 | 154600 | 251 |
| 258 | 20231124 | 144700 | 48570879200 | 154700 | 154700 | 154800 | 154600 | 463 |
| 259 | 20231124 | 144600 | 48499269000 | 154600 | 154700 | 154900 | 154600 | 425 |
| 260 | 20231124 | 144500 | 48433520400 | 154800 | 154700 | 154900 | 154700 | 517 |
| 261 | 20231124 | 144400 | 48353484800 | 154700 | 154900 | 154900 | 154600 | 388 |
| 262 | 20231124 | 144300 | 48293443300 | 154800 | 154900 | 154900 | 154600 | 316 |
| 263 | 20231124 | 144200 | 48244533800 | 154900 | 154900 | 155000 | 154700 | 319 |
| 264 | 20231124 | 144100 | 48195129900 | 154800 | 154800 | 154900 | 154700 | 364 |
| 265 | 20231124 | 144000 | 48138770600 | 154800 | 154800 | 154900 | 154700 | 308 |
| 266 | 20231124 | 143900 | 48091088600 | 154800 | 154900 | 154900 | 154700 | 815 |
| 267 | 20231124 | 143800 | 47964868200 | 154900 | 154900 | 154900 | 154700 | 332 |
| 268 | 20231124 | 143700 | 47913460700 | 154900 | 154800 | 154900 | 154700 | 355 |
| 269 | 20231124 | 143600 | 47858503400 | 154700 | 154800 | 154900 | 154700 | 350 |
| 270 | 20231124 | 143500 | 47804319900 | 154700 | 154800 | 154900 | 154700 | 357 |
| 271 | 20231124 | 143400 | 47749043300 | 154700 | 154800 | 154900 | 154700 | 436 |
| 272 | 20231124 | 143300 | 47681541800 | 154800 | 154900 | 154900 | 154700 | 491 |
| 273 | 20231124 | 143200 | 47605525400 | 154900 | 154900 | 154900 | 154800 | 554 |
| 274 | 20231124 | 143100 | 47519719900 | 154900 | 154900 | 154900 | 154800 | 408 |
| 275 | 20231124 | 143000 | 47456528900 | 154900 | 154900 | 155000 | 154800 | 324 |
| 276 | 20231124 | 142900 | 47406344400 | 154900 | 154900 | 155000 | 154800 | 311 |
| 277 | 20231124 | 142800 | 47358170400 | 154800 | 154800 | 154900 | 154700 | 315 |
| 278 | 20231124 | 142700 | 47309401000 | 154800 | 154900 | 154900 | 154800 | 318 |
| 279 | 20231124 | 142600 | 47260153600 | 154900 | 154900 | 154900 | 154800 | 282 |
| 280 | 20231124 | 142500 | 47216475800 | 154900 | 154800 | 154900 | 154800 | 276 |
| 281 | 20231124 | 142400 | 47173727200 | 154900 | 154900 | 154900 | 154800 | 257 |
| 282 | 20231124 | 142300 | 47133926200 | 154900 | 155000 | 155000 | 154800 | 698 |
| 283 | 20231124 | 142200 | 47025789700 | 154900 | 155000 | 155000 | 154900 | 228 |
| 284 | 20231124 | 142100 | 46990455500 | 155000 | 155000 | 155000 | 154700 | 431 |
| 285 | 20231124 | 142000 | 46923693700 | 155000 | 154800 | 155000 | 154800 | 864 |
| 286 | 20231124 | 141900 | 46789787800 | 154800 | 154900 | 154900 | 154800 | 266 |
| 287 | 20231124 | 141800 | 46748591100 | 154800 | 154900 | 154900 | 154700 | 288 |
| 288 | 20231124 | 141700 | 46703991800 | 154900 | 154900 | 154900 | 154800 | 278 |
| 289 | 20231124 | 141600 | 46660932500 | 154900 | 154900 | 154900 | 154800 | 304 |
| 290 | 20231124 | 141500 | 46613848100 | 154900 | 154800 | 154900 | 154800 | 231 |
| 291 | 20231124 | 141400 | 46578072000 | 154800 | 154900 | 154900 | 154600 | 285 |
| 292 | 20231124 | 141300 | 46533939800 | 154900 | 154700 | 154900 | 154700 | 271 |
| 293 | 20231124 | 141200 | 46491968600 | 154700 | 154900 | 154900 | 154600 | 2217 |
| 294 | 20231124 | 141100 | 46149131700 | 154900 | 154800 | 154900 | 154800 | 281 |
| 295 | 20231124 | 141000 | 46105610400 | 154900 | 154800 | 154900 | 154700 | 284 |
| 296 | 20231124 | 140900 | 46061632100 | 154800 | 154900 | 154900 | 154700 | 239 |
| 297 | 20231124 | 140800 | 46024622100 | 154900 | 154900 | 154900 | 154800 | 339 |
| 298 | 20231124 | 140700 | 45972116300 | 154900 | 154800 | 154900 | 154800 | 272 |
| 299 | 20231124 | 140600 | 45929987700 | 154800 | 154800 | 154900 | 154700 | 219 |
| 300 | 20231124 | 140500 | 45896084700 | 154900 | 154800 | 154900 | 154800 | 378 |
| 301 | 20231124 | 140400 | 45837540900 | 154800 | 154800 | 154800 | 154700 | 318 |
| 302 | 20231124 | 140300 | 45788323000 | 154800 | 154600 | 154800 | 154600 | 439 |
| 303 | 20231124 | 140200 | 45720417800 | 154700 | 154700 | 154700 | 154400 | 767 |
| 304 | 20231124 | 140100 | 45601847500 | 154600 | 154600 | 154700 | 154400 | 350 |
| 305 | 20231124 | 140000 | 45547724300 | 154600 | 154500 | 154700 | 154400 | 256 |
| 306 | 20231124 | 135900 | 45508161100 | 154400 | 154300 | 154600 | 154300 | 293 |
| 307 | 20231124 | 135800 | 45462897000 | 154400 | 154300 | 154500 | 154200 | 678 |
| 308 | 20231124 | 135700 | 45358265900 | 154400 | 154400 | 154400 | 154200 | 176 |
| 309 | 20231124 | 135600 | 45331108200 | 154400 | 154400 | 154400 | 154200 | 299 |
| 310 | 20231124 | 135500 | 45284960100 | 154200 | 154400 | 154600 | 154200 | 525 |
| 311 | 20231124 | 135400 | 45203924000 | 154400 | 154500 | 154600 | 154300 | 226 |
| 312 | 20231124 | 135300 | 45169015200 | 154300 | 154600 | 154700 | 154300 | 336 |
| 313 | 20231124 | 135200 | 45117106700 | 154600 | 154500 | 154700 | 154400 | 204 |
| 314 | 20231124 | 135100 | 45085575700 | 154500 | 154400 | 154600 | 154300 | 232 |
| 315 | 20231124 | 135000 | 45049744500 | 154400 | 154600 | 154600 | 154300 | 305 |
| 316 | 20231124 | 134900 | 45002645200 | 154400 | 154500 | 154600 | 154300 | 210 |
| 317 | 20231124 | 134800 | 44970199500 | 154500 | 154400 | 154600 | 154300 | 312 |
| 318 | 20231124 | 134700 | 44922008700 | 154400 | 154400 | 154600 | 154300 | 188 |
| 319 | 20231124 | 134600 | 44892970300 | 154300 | 154600 | 154700 | 154300 | 403 |
| 320 | 20231124 | 134500 | 44830695600 | 154600 | 154400 | 154600 | 154300 | 239 |
| 321 | 20231124 | 134400 | 44793780400 | 154500 | 154500 | 154600 | 154400 | 200 |
| 322 | 20231124 | 134300 | 44762882700 | 154400 | 154400 | 154500 | 154200 | 471 |
| 323 | 20231124 | 134200 | 44690177900 | 154400 | 154300 | 154400 | 154200 | 821 |
| 324 | 20231124 | 134100 | 44563509900 | 154300 | 154300 | 154400 | 154200 | 1617 |
| 325 | 20231124 | 134000 | 44314003700 | 154400 | 154300 | 154600 | 154300 | 412 |
| 326 | 20231124 | 133900 | 44250382600 | 154300 | 154500 | 154600 | 154300 | 732 |
| 327 | 20231124 | 133800 | 44137330600 | 154500 | 154700 | 154700 | 154400 | 345 |
| 328 | 20231124 | 133700 | 44084001700 | 154700 | 154600 | 154700 | 154400 | 477 |
| 329 | 20231124 | 133600 | 44010304100 | 154600 | 154600 | 154700 | 154500 | 343 |
| 330 | 20231124 | 133500 | 43957265200 | 154700 | 154800 | 154800 | 154400 | 304 |
| 331 | 20231124 | 133400 | 43910271200 | 154800 | 154800 | 154800 | 154500 | 263 |
| 332 | 20231124 | 133300 | 43869583600 | 154600 | 154600 | 154800 | 154500 | 393 |
| 333 | 20231124 | 133200 | 43808802800 | 154700 | 154700 | 154800 | 154600 | 187 |
| 334 | 20231124 | 133100 | 43779865900 | 154700 | 154800 | 154800 | 154500 | 315 |
| 335 | 20231124 | 133000 | 43731127700 | 154800 | 154700 | 154800 | 154500 | 225 |
| 336 | 20231124 | 132900 | 43696322800 | 154600 | 154700 | 154700 | 154400 | 293 |
| 337 | 20231124 | 132800 | 43651033900 | 154800 | 154500 | 154800 | 154400 | 428 |
| 338 | 20231124 | 132700 | 43584860200 | 154500 | 154800 | 154800 | 154400 | 335 |
| 339 | 20231124 | 132600 | 43533076300 | 154700 | 154700 | 154800 | 154600 | 352 |
| 340 | 20231124 | 132500 | 43478624700 | 154600 | 154700 | 154800 | 154600 | 255 |
| 341 | 20231124 | 132400 | 43439177000 | 154700 | 154600 | 154900 | 154600 | 136 |
| 342 | 20231124 | 132300 | 43418138400 | 154600 | 154700 | 154900 | 154400 | 486 |
| 343 | 20231124 | 132200 | 43342994300 | 154700 | 154600 | 154800 | 154600 | 254 |
| 344 | 20231124 | 132100 | 43303700100 | 154700 | 154800 | 154800 | 154600 | 270 |
| 345 | 20231124 | 132000 | 43261921700 | 154700 | 154600 | 154800 | 154600 | 285 |
| 346 | 20231124 | 131900 | 43217819500 | 154600 | 154700 | 154800 | 154600 | 184 |
| 347 | 20231124 | 131800 | 43189354500 | 154700 | 154600 | 154700 | 154500 | 273 |
| 348 | 20231124 | 131700 | 43147152200 | 154600 | 154700 | 154700 | 154500 | 289 |
| 349 | 20231124 | 131600 | 43102454200 | 154600 | 154700 | 154700 | 154600 | 280 |
| 350 | 20231124 | 131500 | 43059150600 | 154700 | 154700 | 154800 | 154600 | 276 |
| 351 | 20231124 | 131400 | 43016458400 | 154800 | 154800 | 154800 | 154700 | 224 |
| 352 | 20231124 | 131300 | 42981796800 | 154800 | 154800 | 154800 | 154400 | 525 |
| 353 | 20231124 | 131200 | 42900620500 | 154800 | 154700 | 154900 | 154600 | 239 |
| 354 | 20231124 | 131100 | 42863634500 | 154600 | 154700 | 154800 | 154600 | 340 |
| 355 | 20231124 | 131000 | 42811016400 | 154700 | 154700 | 154800 | 154600 | 432 |
| 356 | 20231124 | 130900 | 42744199600 | 154700 | 154800 | 154800 | 154700 | 159 |
| 357 | 20231124 | 130800 | 42719588000 | 154600 | 154700 | 154900 | 154600 | 369 |
| 358 | 20231124 | 130700 | 42662484600 | 154700 | 154700 | 154800 | 154600 | 351 |
| 359 | 20231124 | 130600 | 42608176700 | 154800 | 155000 | 155000 | 154700 | 457 |
| 360 | 20231124 | 130500 | 42537406800 | 154900 | 155000 | 155000 | 154800 | 413 |
| 361 | 20231124 | 130400 | 42473417700 | 155000 | 154900 | 155000 | 154900 | 582 |
| 362 | 20231124 | 130300 | 42383211400 | 154900 | 154900 | 155000 | 154900 | 219 |
| 363 | 20231124 | 130200 | 42349271900 | 155000 | 155000 | 155000 | 154900 | 418 |
| 364 | 20231124 | 130100 | 42284498200 | 155000 | 155000 | 155000 | 154800 | 221 |
| 365 | 20231124 | 130000 | 42250248100 | 154900 | 154900 | 155000 | 154800 | 286 |
| 366 | 20231124 | 125900 | 42205926700 | 154900 | 155000 | 155000 | 154900 | 231 |
| 367 | 20231124 | 125800 | 42170127700 | 155000 | 155000 | 155000 | 154800 | 236 |
| 368 | 20231124 | 125700 | 42133556900 | 155000 | 155000 | 155000 | 154900 | 296 |
| 369 | 20231124 | 125600 | 42087687400 | 155000 | 154900 | 155000 | 154800 | 269 |
| 370 | 20231124 | 125500 | 42046009400 | 154900 | 155000 | 155000 | 154800 | 345 |
| 371 | 20231124 | 125400 | 41992577100 | 155000 | 155000 | 155000 | 154900 | 357 |
| 372 | 20231124 | 125300 | 41937261900 | 155000 | 155000 | 155000 | 154600 | 411 |
| 373 | 20231124 | 125200 | 41873601800 | 155000 | 155000 | 155000 | 154800 | 286 |
| 374 | 20231124 | 125100 | 41829296600 | 154900 | 154900 | 155000 | 154700 | 352 |
| 375 | 20231124 | 125000 | 41774753900 | 154900 | 155000 | 155000 | 154800 | 314 |
| 376 | 20231124 | 124900 | 41726110400 | 155000 | 155000 | 155000 | 154800 | 449 |
| 377 | 20231124 | 124800 | 41656527100 | 155000 | 155000 | 155000 | 154800 | 214 |
| 378 | 20231124 | 124700 | 41623364400 | 154900 | 154500 | 155000 | 154500 | 367 |
| 379 | 20231124 | 124600 | 41566574600 | 154400 | 154900 | 155000 | 154400 | 1156 |
| 380 | 20231124 | 124500 | 41387843200 | 154900 | 154900 | 155000 | 154800 | 282 |
| 381 | 20231124 | 124400 | 41344164400 | 154800 | 155000 | 155000 | 154600 | 310 |
| 382 | 20231124 | 124300 | 41296147400 | 154800 | 155000 | 155100 | 154800 | 414 |
| 383 | 20231124 | 124200 | 41231989600 | 155000 | 155100 | 155100 | 154800 | 167 |
| 384 | 20231124 | 124100 | 41206101400 | 155100 | 155100 | 155100 | 154600 | 602 |
| 385 | 20231124 | 124000 | 41112836500 | 155100 | 155200 | 155200 | 154900 | 392 |
| 386 | 20231124 | 123900 | 41052055600 | 155100 | 155100 | 155200 | 155000 | 243 |
| 387 | 20231124 | 123800 | 41014358800 | 155100 | 155100 | 155300 | 155000 | 415 |
| 388 | 20231124 | 123700 | 40949987600 | 155100 | 155000 | 155300 | 155000 | 412 |
| 389 | 20231124 | 123600 | 40886070000 | 155000 | 154900 | 155100 | 154800 | 491 |
| 390 | 20231124 | 123500 | 40809960100 | 155000 | 155100 | 155100 | 155000 | 315 |
| 391 | 20231124 | 123400 | 40761116500 | 155100 | 155200 | 155300 | 154400 | 3941 |
| 392 | 20231124 | 123300 | 40151670200 | 155300 | 155300 | 155300 | 155200 | 212 |
| 393 | 20231124 | 123200 | 40118749000 | 155300 | 155300 | 155300 | 155000 | 357 |
| 394 | 20231124 | 123100 | 40063341700 | 155300 | 155300 | 155300 | 155200 | 545 |
| 395 | 20231124 | 123000 | 39978706400 | 155300 | 155200 | 155300 | 155100 | 149 |
| 396 | 20231124 | 122900 | 39955567400 | 155200 | 155300 | 155300 | 155100 | 336 |
| 397 | 20231124 | 122800 | 39903409200 | 155300 | 155100 | 155300 | 155100 | 291 |
| 398 | 20231124 | 122700 | 39858247800 | 155200 | 155300 | 155300 | 155100 | 347 |
| 399 | 20231124 | 122600 | 39804384200 | 155300 | 155200 | 155300 | 154900 | 572 |
| 400 | 20231124 | 122500 | 39715676000 | 155100 | 155000 | 155200 | 155000 | 211 |
| 401 | 20231124 | 122400 | 39682932600 | 155100 | 155200 | 155200 | 155100 | 423 |
| 402 | 20231124 | 122300 | 39617308000 | 155200 | 155200 | 155200 | 155100 | 253 |
| 403 | 20231124 | 122200 | 39578045100 | 155200 | 155100 | 155200 | 155100 | 276 |
| 404 | 20231124 | 122100 | 39535219100 | 155100 | 155100 | 155200 | 154900 | 512 |
| 405 | 20231124 | 122000 | 39455845800 | 155100 | 155200 | 155300 | 155100 | 375 |
| 406 | 20231124 | 121900 | 39397639700 | 155300 | 155400 | 155400 | 155300 | 264 |
| 407 | 20231124 | 121800 | 39356625300 | 155400 | 155300 | 155400 | 155200 | 320 |
| 408 | 20231124 | 121700 | 39306923200 | 155300 | 155400 | 155400 | 155200 | 440 |
| 409 | 20231124 | 121600 | 39238571200 | 155400 | 155400 | 155400 | 155300 | 337 |
| 410 | 20231124 | 121500 | 39186212500 | 155300 | 155400 | 155400 | 155300 | 275 |
| 411 | 20231124 | 121400 | 39143483600 | 155400 | 155400 | 155400 | 155300 | 426 |
| 412 | 20231124 | 121300 | 39077302400 | 155400 | 155300 | 155400 | 155300 | 484 |
| 413 | 20231124 | 121200 | 39002113900 | 155400 | 155300 | 155400 | 155300 | 254 |
| 414 | 20231124 | 121100 | 38962665100 | 155300 | 155300 | 155300 | 155200 | 311 |
| 415 | 20231124 | 121000 | 38914372100 | 155300 | 155200 | 155300 | 155100 | 396 |
| 416 | 20231124 | 120900 | 38852911700 | 155200 | 155200 | 155300 | 155100 | 334 |
| 417 | 20231124 | 120800 | 38801075400 | 155100 | 155300 | 155300 | 155100 | 348 |
| 418 | 20231124 | 120700 | 38747079400 | 155300 | 155100 | 155300 | 155000 | 326 |
| 419 | 20231124 | 120600 | 38696497300 | 155200 | 155300 | 155300 | 155100 | 296 |
| 420 | 20231124 | 120500 | 38650562800 | 155300 | 155300 | 155400 | 155200 | 244 |
| 421 | 20231124 | 120400 | 38612663500 | 155300 | 155400 | 155400 | 155100 | 343 |
| 422 | 20231124 | 120300 | 38559375900 | 155400 | 155100 | 155400 | 155100 | 398 |
| 423 | 20231124 | 120200 | 38497564500 | 155200 | 155300 | 155400 | 155100 | 320 |
| 424 | 20231124 | 120100 | 38447882700 | 155000 | 155400 | 155400 | 155000 | 433 |
| 425 | 20231124 | 120000 | 38380685400 | 155300 | 155400 | 155400 | 155300 | 400 |
| 426 | 20231124 | 115900 | 38318536800 | 155400 | 155400 | 155500 | 155300 | 244 |
| 427 | 20231124 | 115800 | 38280620700 | 155400 | 155400 | 155500 | 155200 | 290 |
| 428 | 20231124 | 115700 | 38235551700 | 155400 | 155400 | 155500 | 155200 | 761 |
| 429 | 20231124 | 115600 | 38117284300 | 155400 | 155400 | 155400 | 155000 | 637 |
| 430 | 20231124 | 115500 | 38018407400 | 155300 | 155300 | 155400 | 155200 | 271 |
| 431 | 20231124 | 115400 | 37976301800 | 155300 | 155400 | 155500 | 155300 | 272 |
| 432 | 20231124 | 115300 | 37934035100 | 155400 | 155400 | 155500 | 155300 | 409 |
| 433 | 20231124 | 115200 | 37870474400 | 155400 | 155500 | 155500 | 155200 | 545 |
| 434 | 20231124 | 115100 | 37785777400 | 155500 | 155500 | 155500 | 155300 | 204 |
| 435 | 20231124 | 115000 | 37754063600 | 155300 | 155500 | 155500 | 155300 | 405 |
| 436 | 20231124 | 114900 | 37691104000 | 155500 | 155400 | 155500 | 155300 | 292 |
| 437 | 20231124 | 114800 | 37645719200 | 155500 | 155500 | 155500 | 155400 | 368 |
| 438 | 20231124 | 114700 | 37588515900 | 155500 | 155400 | 155500 | 155200 | 400 |
| 439 | 20231124 | 114600 | 37526359600 | 155400 | 155400 | 155400 | 155300 | 415 |
| 440 | 20231124 | 114500 | 37461878200 | 155400 | 155300 | 155400 | 155200 | 512 |
| 441 | 20231124 | 114400 | 37382345900 | 155300 | 155300 | 155400 | 155200 | 504 |
| 442 | 20231124 | 114300 | 37304052000 | 155400 | 155400 | 155400 | 155300 | 580 |
| 443 | 20231124 | 114200 | 37213923600 | 155400 | 155400 | 155400 | 155300 | 359 |
| 444 | 20231124 | 114100 | 37158142300 | 155400 | 155400 | 155400 | 155300 | 396 |
| 445 | 20231124 | 114000 | 37096610400 | 155400 | 155400 | 155400 | 155300 | 343 |
| 446 | 20231124 | 113900 | 37043312900 | 155400 | 155300 | 155400 | 155200 | 152 |
| 447 | 20231124 | 113800 | 37019707400 | 155300 | 155300 | 155400 | 155200 | 359 |
| 448 | 20231124 | 113700 | 36963940200 | 155300 | 155400 | 155400 | 155200 | 362 |
| 449 | 20231124 | 113600 | 36907723400 | 155300 | 155300 | 155400 | 155200 | 383 |
| 450 | 20231124 | 113500 | 36848233100 | 155300 | 155300 | 155300 | 155100 | 353 |
| 451 | 20231124 | 113400 | 36793423500 | 155300 | 155200 | 155300 | 155100 | 276 |
| 452 | 20231124 | 113300 | 36750588600 | 155200 | 155200 | 155300 | 155100 | 282 |
| 453 | 20231124 | 113200 | 36706828600 | 155200 | 155100 | 155300 | 155000 | 348 |
| 454 | 20231124 | 113100 | 36652821500 | 155200 | 155100 | 155200 | 155000 | 320 |
| 455 | 20231124 | 113000 | 36603184500 | 155100 | 155100 | 155200 | 155000 | 283 |
| 456 | 20231124 | 112900 | 36559295600 | 155000 | 155100 | 155100 | 154900 | 268 |
| 457 | 20231124 | 112800 | 36517755000 | 155100 | 155000 | 155200 | 155000 | 389 |
| 458 | 20231124 | 112700 | 36457425000 | 155000 | 154800 | 155300 | 154700 | 204 |
| 459 | 20231124 | 112600 | 36425818400 | 154700 | 154900 | 155300 | 154700 | 458 |
| 460 | 20231124 | 112500 | 36354861200 | 154900 | 155100 | 155300 | 154900 | 542 |
| 461 | 20231124 | 112400 | 36270808100 | 155100 | 155300 | 155300 | 155100 | 191 |
| 462 | 20231124 | 112300 | 36241171100 | 155200 | 155300 | 155400 | 155200 | 380 |
| 463 | 20231124 | 112200 | 36182157900 | 155300 | 155300 | 155400 | 155100 | 380 |
| 464 | 20231124 | 112100 | 36123153300 | 155300 | 155300 | 155300 | 154900 | 752 |
| 465 | 20231124 | 112000 | 36006479600 | 155400 | 155400 | 155500 | 155300 | 370 |
| 466 | 20231124 | 111900 | 35948982400 | 155400 | 155300 | 155500 | 155300 | 370 |
| 467 | 20231124 | 111800 | 35891485100 | 155300 | 155300 | 155400 | 155200 | 647 |
| 468 | 20231124 | 111700 | 35790973100 | 155300 | 155300 | 155300 | 155200 | 295 |
| 469 | 20231124 | 111600 | 35745170200 | 155300 | 155200 | 155300 | 155100 | 439 |
| 470 | 20231124 | 111500 | 35677030900 | 155200 | 155200 | 155200 | 155100 | 294 |
| 471 | 20231124 | 111400 | 35631409400 | 155200 | 155100 | 155300 | 155100 | 745 |
| 472 | 20231124 | 111300 | 35515793600 | 155200 | 155100 | 155200 | 155100 | 355 |
| 473 | 20231124 | 111200 | 35460715000 | 155200 | 155200 | 155200 | 155100 | 366 |
| 474 | 20231124 | 111100 | 35403923800 | 155200 | 155200 | 155200 | 155100 | 435 |
| 475 | 20231124 | 111000 | 35336415200 | 155200 | 155000 | 155200 | 155000 | 264 |
| 476 | 20231124 | 110900 | 35295467800 | 155100 | 155100 | 155100 | 155000 | 293 |
| 477 | 20231124 | 110800 | 35250027800 | 155100 | 155000 | 155100 | 154900 | 644 |
| 478 | 20231124 | 110700 | 35150202300 | 155000 | 154800 | 155000 | 154800 | 428 |
| 479 | 20231124 | 110600 | 35083892200 | 154900 | 154900 | 154900 | 154800 | 317 |
| 480 | 20231124 | 110500 | 35034800500 | 154900 | 155100 | 155100 | 154800 | 675 |
| 481 | 20231124 | 110400 | 34930212800 | 155000 | 154900 | 155100 | 154700 | 737 |
| 482 | 20231124 | 110300 | 34816007400 | 154900 | 155200 | 155300 | 154800 | 599 |
| 483 | 20231124 | 110200 | 34723154400 | 155300 | 155300 | 155300 | 155200 | 749 |
| 484 | 20231124 | 110100 | 34606870200 | 155300 | 155100 | 155500 | 155100 | 627 |
| 485 | 20231124 | 110000 | 34509507500 | 155200 | 155900 | 155900 | 155100 | 1538 |
| 486 | 20231124 | 105900 | 34270207600 | 155900 | 155900 | 155900 | 155800 | 953 |
| 487 | 20231124 | 105800 | 34121672500 | 155900 | 155800 | 155900 | 155700 | 1087 |
| 488 | 20231124 | 105700 | 33952254400 | 155800 | 155900 | 155900 | 155700 | 775 |
| 489 | 20231124 | 105600 | 33831498500 | 155900 | 155800 | 155900 | 155700 | 931 |
| 490 | 20231124 | 105500 | 33686396400 | 155900 | 155900 | 155900 | 155700 | 2224 |
| 491 | 20231124 | 105400 | 33339735700 | 155800 | 155800 | 155900 | 155700 | 1240 |
| 492 | 20231124 | 105300 | 33146539200 | 155800 | 155700 | 155800 | 155600 | 1600 |
| 493 | 20231124 | 105200 | 32897318800 | 155700 | 155500 | 155700 | 155400 | 7105 |
| 494 | 20231124 | 105100 | 31792154100 | 155500 | 155500 | 155500 | 155400 | 2227 |
| 495 | 20231124 | 105000 | 31445994900 | 155500 | 155100 | 155500 | 155100 | 11473 |
| 496 | 20231124 | 104900 | 29664167200 | 155100 | 155100 | 155100 | 155000 | 613 |
| 497 | 20231124 | 104800 | 29569101900 | 155000 | 155000 | 155100 | 155000 | 1725 |
| 498 | 20231124 | 104700 | 29301639700 | 155100 | 155000 | 155100 | 155000 | 3784 |
| 499 | 20231124 | 104600 | 28715107900 | 155000 | 154900 | 155000 | 154800 | 875 |
| 500 | 20231124 | 104500 | 28579538200 | 154900 | 155000 | 155000 | 154900 | 880 |
| 501 | 20231124 | 104400 | 28443163600 | 155000 | 154900 | 155000 | 154800 | 982 |
| 502 | 20231124 | 104300 | 28290973000 | 155000 | 155000 | 155000 | 154800 | 1022 |
| 503 | 20231124 | 104200 | 28132636200 | 154900 | 154800 | 155000 | 154700 | 2800 |
| 504 | 20231124 | 104100 | 27698905400 | 154900 | 155000 | 155000 | 154800 | 1002 |
| 505 | 20231124 | 104000 | 27543709200 | 155000 | 155000 | 155000 | 154900 | 1627 |
| 506 | 20231124 | 103900 | 27291620500 | 155000 | 154900 | 155000 | 154800 | 1387 |
| 507 | 20231124 | 103800 | 27076764700 | 154900 | 154900 | 154900 | 154700 | 698 |
| 508 | 20231124 | 103700 | 26968670700 | 154900 | 154900 | 154900 | 154800 | 632 |
| 509 | 20231124 | 103600 | 26870794700 | 154900 | 154900 | 154900 | 154800 | 593 |
| 510 | 20231124 | 103500 | 26778953600 | 154800 | 154800 | 154900 | 154800 | 1062 |
| 511 | 20231124 | 103400 | 26614504400 | 154800 | 154900 | 154900 | 154700 | 982 |
| 512 | 20231124 | 103300 | 26462428200 | 154900 | 154900 | 154900 | 154800 | 872 |
| 513 | 20231124 | 103200 | 26327363000 | 154900 | 154800 | 154900 | 154600 | 755 |
| 514 | 20231124 | 103100 | 26210477100 | 154800 | 154900 | 154900 | 154800 | 789 |
| 515 | 20231124 | 103000 | 26088280600 | 154900 | 154700 | 155000 | 154700 | 3120 |
| 516 | 20231124 | 102900 | 25605046100 | 154800 | 154700 | 154800 | 154600 | 661 |
| 517 | 20231124 | 102800 | 25502779500 | 154500 | 154700 | 154800 | 154500 | 1057 |
| 518 | 20231124 | 102700 | 25339307200 | 154700 | 154900 | 154900 | 154500 | 1128 |
| 519 | 20231124 | 102600 | 25164698500 | 154900 | 154900 | 154900 | 154700 | 732 |
| 520 | 20231124 | 102500 | 25051350900 | 154900 | 155000 | 155000 | 154900 | 1171 |
| 521 | 20231124 | 102400 | 24869899800 | 155000 | 154900 | 155000 | 154600 | 1100 |
| 522 | 20231124 | 102300 | 24699464300 | 154900 | 155000 | 155000 | 154800 | 920 |
| 523 | 20231124 | 102200 | 24556898000 | 155000 | 155100 | 155100 | 154700 | 1197 |
| 524 | 20231124 | 102100 | 24371335400 | 154900 | 155000 | 155100 | 154900 | 1436 |
| 525 | 20231124 | 102000 | 24148692900 | 155000 | 154800 | 155000 | 154800 | 1614 |
| 526 | 20231124 | 101900 | 23898683400 | 154800 | 154800 | 154900 | 154400 | 1109 |
| 527 | 20231124 | 101800 | 23727050600 | 154700 | 155100 | 155100 | 154400 | 1884 |
| 528 | 20231124 | 101700 | 23435230800 | 155100 | 155100 | 155200 | 154600 | 1952 |
| 529 | 20231124 | 101600 | 23132600900 | 155100 | 155100 | 155200 | 155000 | 2372 |
| 530 | 20231124 | 101500 | 22764588300 | 155100 | 154900 | 155100 | 154900 | 4565 |
| 531 | 20231124 | 101400 | 22056984400 | 154900 | 154800 | 155000 | 154800 | 5369 |
| 532 | 20231124 | 101300 | 21224870000 | 154800 | 154800 | 155000 | 154600 | 4556 |
| 533 | 20231124 | 101200 | 20519145500 | 154800 | 154800 | 154800 | 154700 | 2176 |
| 534 | 20231124 | 101100 | 20182341100 | 154800 | 154400 | 154800 | 154300 | 4681 |
| 535 | 20231124 | 101000 | 19458671300 | 154400 | 154300 | 154400 | 154100 | 476 |
| 536 | 20231124 | 100900 | 19385202700 | 154300 | 154300 | 154400 | 154000 | 613 |
| 537 | 20231124 | 100800 | 19290648200 | 154300 | 154300 | 154500 | 154300 | 1989 |
| 538 | 20231124 | 100700 | 18983429100 | 154300 | 154500 | 154500 | 154300 | 622 |
| 539 | 20231124 | 100600 | 18887362600 | 154400 | 154400 | 154500 | 154300 | 641 |
| 540 | 20231124 | 100500 | 18788382800 | 154400 | 154400 | 154400 | 154300 | 991 |
| 541 | 20231124 | 100400 | 18635387200 | 154400 | 154500 | 154500 | 154000 | 1555 |
| 542 | 20231124 | 100300 | 18395709000 | 154500 | 154400 | 154600 | 154400 | 1731 |
| 543 | 20231124 | 100200 | 18128251400 | 154500 | 154400 | 154500 | 154400 | 721 |
| 544 | 20231124 | 100100 | 18016897900 | 154400 | 154500 | 154500 | 154300 | 956 |
| 545 | 20231124 | 100000 | 17869254200 | 154500 | 154400 | 154500 | 154000 | 1968 |
| 546 | 20231124 | 095900 | 17565651100 | 154400 | 153900 | 154400 | 153800 | 1892 |
| 547 | 20231124 | 095800 | 17274153800 | 153900 | 153900 | 154000 | 153500 | 626 |
| 548 | 20231124 | 095700 | 17177824100 | 153800 | 154200 | 154300 | 153800 | 810 |
| 549 | 20231124 | 095600 | 17053025300 | 154000 | 154400 | 154500 | 154000 | 1017 |
| 550 | 20231124 | 095500 | 16896153500 | 154400 | 154500 | 154500 | 154300 | 1385 |
| 551 | 20231124 | 095400 | 16682222700 | 154500 | 154600 | 154700 | 154400 | 960 |
| 552 | 20231124 | 095300 | 16533856200 | 154600 | 153800 | 154600 | 153700 | 3606 |
| 553 | 20231124 | 095200 | 15977996400 | 153800 | 153500 | 153800 | 153300 | 693 |
| 554 | 20231124 | 095100 | 15871489300 | 153700 | 153800 | 154000 | 153400 | 854 |
| 555 | 20231124 | 095000 | 15740172000 | 153800 | 154000 | 154000 | 153000 | 2004 |
| 556 | 20231124 | 094900 | 15432586100 | 153900 | 154200 | 154200 | 153900 | 867 |
| 557 | 20231124 | 094800 | 15299043300 | 154200 | 154600 | 154700 | 153800 | 1359 |
| 558 | 20231124 | 094700 | 15089530600 | 154700 | 154900 | 154900 | 153700 | 2254 |
| 559 | 20231124 | 094600 | 14740937500 | 154900 | 154900 | 155000 | 154800 | 4103 |
| 560 | 20231124 | 094500 | 14105172700 | 154900 | 153900 | 155000 | 153900 | 8960 |
| 561 | 20231124 | 094400 | 12721376700 | 153900 | 153600 | 154000 | 152700 | 4921 |
| 562 | 20231124 | 094300 | 11964107200 | 152200 | 152900 | 153900 | 152000 | 16438 |
| 563 | 20231124 | 094200 | 9443478200 | 153000 | 153100 | 153100 | 152700 | 1171 |
| 564 | 20231124 | 094100 | 9264362600 | 153000 | 153100 | 153200 | 153000 | 1329 |
| 565 | 20231124 | 094000 | 9060880400 | 153000 | 153200 | 153300 | 153000 | 978 |
| 566 | 20231124 | 093900 | 8911067400 | 153200 | 153300 | 153400 | 153100 | 2087 |
| 567 | 20231124 | 093800 | 8591133400 | 153300 | 152500 | 153400 | 152500 | 8006 |
| 568 | 20231124 | 093700 | 7366108200 | 152500 | 151700 | 152600 | 151600 | 14726 |
| 569 | 20231124 | 093600 | 5127340200 | 151700 | 151600 | 151700 | 151600 | 792 |
| 570 | 20231124 | 093500 | 5007253400 | 151700 | 151700 | 151700 | 151600 | 544 |
| 571 | 20231124 | 093400 | 4924732300 | 151700 | 151600 | 151700 | 151600 | 759 |
| 572 | 20231124 | 093300 | 4809634200 | 151600 | 151200 | 151600 | 151000 | 1532 |
| 573 | 20231124 | 093200 | 4577587800 | 151200 | 151400 | 151400 | 151100 | 320 |
| 574 | 20231124 | 093100 | 4529180300 | 151400 | 151500 | 151500 | 151300 | 279 |
| 575 | 20231124 | 093000 | 4486956000 | 151400 | 151500 | 151500 | 151300 | 566 |
| 576 | 20231124 | 092900 | 4401231400 | 151500 | 151200 | 151500 | 151100 | 791 |
| 577 | 20231124 | 092800 | 4281550800 | 151200 | 151000 | 151300 | 151000 | 481 |
| 578 | 20231124 | 092700 | 4208837400 | 151300 | 151400 | 151400 | 151000 | 725 |
| 579 | 20231124 | 092600 | 4099224200 | 151400 | 151600 | 151600 | 151300 | 560 |
| 580 | 20231124 | 092500 | 4014422900 | 151600 | 151600 | 151700 | 151500 | 655 |
| 581 | 20231124 | 092400 | 3915103000 | 151700 | 151600 | 151800 | 151600 | 1171 |
| 582 | 20231124 | 092300 | 3737464200 | 151600 | 151500 | 151800 | 151500 | 1276 |
| 583 | 20231124 | 092200 | 3543977900 | 151400 | 151000 | 151600 | 150900 | 2814 |
| 584 | 20231124 | 092100 | 3118505000 | 150900 | 150500 | 151000 | 150500 | 2436 |
| 585 | 20231124 | 092000 | 2751280000 | 150500 | 150600 | 150600 | 150400 | 382 |
| 586 | 20231124 | 091900 | 2693779400 | 150400 | 150600 | 150600 | 150400 | 684 |
| 587 | 20231124 | 091800 | 2590820700 | 150600 | 150500 | 150600 | 150400 | 745 |
| 588 | 20231124 | 091700 | 2478705500 | 150400 | 150400 | 150500 | 150300 | 1066 |
| 589 | 20231124 | 091600 | 2318321700 | 150400 | 149300 | 150400 | 149300 | 9113 |
| 590 | 20231124 | 091500 | 953652600 | 149300 | 149300 | 149300 | 149100 | 155 |
| 591 | 20231124 | 091400 | 930517700 | 149300 | 149300 | 149400 | 149300 | 147 |
| 592 | 20231124 | 091300 | 908566900 | 149200 | 149000 | 149400 | 148900 | 1285 |
| 593 | 20231124 | 091200 | 716909200 | 149000 | 148700 | 149000 | 148700 | 236 |
| 594 | 20231124 | 091100 | 681779400 | 148700 | 148800 | 149000 | 148700 | 100 |
| 595 | 20231124 | 091000 | 666894600 | 148800 | 149100 | 149200 | 148800 | 134 |
| 596 | 20231124 | 090900 | 646925800 | 149100 | 149300 | 149300 | 149100 | 93 |
| 597 | 20231124 | 090800 | 633045300 | 149000 | 149300 | 149400 | 149000 | 281 |
| 598 | 20231124 | 090700 | 591105500 | 149400 | 149500 | 149500 | 149300 | 324 |
| 599 | 20231124 | 090600 | 542705200 | 149500 | 149400 | 149500 | 149200 | 482 |
| 600 | 20231124 | 090500 | 470683100 | 149500 | 149200 | 149500 | 149100 | 492 |
| 601 | 20231124 | 090400 | 397191400 | 149400 | 148800 | 149400 | 148800 | 771 |
| 602 | 20231124 | 090300 | 282195500 | 148800 | 148600 | 148800 | 148300 | 278 |
| 603 | 20231124 | 090200 | 240850900 | 148500 | 149000 | 149200 | 148500 | 170 |
| 604 | 20231124 | 090100 | 215545000 | 148900 | 148900 | 149500 | 148900 | 703 |
| 605 | 20231124 | 090000 | 110694000 | 148900 | 147800 | 148900 | 147800 | 747 |