33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 193100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 1420 |
| 3 | 20231121 | 193000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20231121 | 192900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20231121 | 192800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20231121 | 192700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20231121 | 192600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20231121 | 192500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20231121 | 192400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20231121 | 192300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20231121 | 192200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20231121 | 192100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20231121 | 192000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20231121 | 191900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20231121 | 191800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20231121 | 191700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20231121 | 191600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20231121 | 191500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20231121 | 191400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20231121 | 191300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20231121 | 191200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20231121 | 191100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20231121 | 191000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20231121 | 190900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20231121 | 190800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20231121 | 190700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20231121 | 190600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20231121 | 190500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20231121 | 190400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20231121 | 190300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20231121 | 190200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20231121 | 190100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 1420 |
| 33 | 20231121 | 190000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20231121 | 185900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20231121 | 185800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20231121 | 185700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20231121 | 185600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20231121 | 185500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20231121 | 185400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20231121 | 185300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20231121 | 185200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20231121 | 185100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20231121 | 185000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20231121 | 184900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20231121 | 184800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20231121 | 184700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20231121 | 184600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20231121 | 184500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20231121 | 184400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20231121 | 184300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20231121 | 184200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20231121 | 184100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20231121 | 184000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20231121 | 183900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20231121 | 183800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20231121 | 183700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20231121 | 183600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20231121 | 183500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20231121 | 183400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20231121 | 183300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20231121 | 183200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20231121 | 183100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 1420 |
| 63 | 20231121 | 183000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20231121 | 182900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20231121 | 182800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20231121 | 182700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20231121 | 182600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20231121 | 182500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20231121 | 182400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20231121 | 182300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20231121 | 182200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20231121 | 182100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20231121 | 182000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20231121 | 181900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20231121 | 181800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20231121 | 181700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20231121 | 181600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20231121 | 181500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20231121 | 181400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20231121 | 181300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20231121 | 181200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20231121 | 181100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20231121 | 181000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20231121 | 180900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20231121 | 180800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20231121 | 180700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20231121 | 180600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20231121 | 180500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20231121 | 180400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20231121 | 180300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20231121 | 180200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20231121 | 180100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 1420 |
| 93 | 20231121 | 180000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20231121 | 175900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20231121 | 175800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20231121 | 175700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20231121 | 175600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20231121 | 175500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20231121 | 175400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20231121 | 175300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20231121 | 175200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20231121 | 175100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20231121 | 175000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20231121 | 174900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20231121 | 174800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20231121 | 174700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20231121 | 174600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20231121 | 174500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20231121 | 174400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20231121 | 174300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20231121 | 174200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20231121 | 174100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20231121 | 174000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20231121 | 173900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20231121 | 173800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20231121 | 173700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20231121 | 173600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20231121 | 173500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20231121 | 173400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20231121 | 173300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20231121 | 173200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20231121 | 173100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 1420 |
| 123 | 20231121 | 173000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20231121 | 172900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20231121 | 172800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20231121 | 172700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20231121 | 172600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20231121 | 172500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20231121 | 172400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20231121 | 172300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20231121 | 172200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20231121 | 172100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20231121 | 172000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20231121 | 171900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20231121 | 171800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20231121 | 171700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20231121 | 171600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20231121 | 171500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20231121 | 171400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20231121 | 171300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20231121 | 171200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20231121 | 171100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20231121 | 171000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20231121 | 170900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20231121 | 170800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20231121 | 170700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20231121 | 170600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20231121 | 170500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20231121 | 170400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20231121 | 170300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20231121 | 170200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20231121 | 170100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 1420 |
| 153 | 20231121 | 170000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20231121 | 165900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20231121 | 165800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20231121 | 165700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20231121 | 165600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20231121 | 165500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20231121 | 165400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20231121 | 165300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20231121 | 165200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20231121 | 165100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20231121 | 165000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20231121 | 164900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20231121 | 164800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20231121 | 164700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20231121 | 164600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20231121 | 164500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20231121 | 164400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20231121 | 164300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20231121 | 164200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20231121 | 164100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20231121 | 164000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20231121 | 163900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20231121 | 163800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20231121 | 163700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20231121 | 163600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20231121 | 163500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20231121 | 163400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20231121 | 163300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20231121 | 163200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20231121 | 163100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 1420 |
| 183 | 20231121 | 163000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20231121 | 162900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20231121 | 162800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20231121 | 162700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20231121 | 162600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20231121 | 162500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20231121 | 162400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20231121 | 162300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20231121 | 162200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20231121 | 162100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20231121 | 162000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20231121 | 161900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20231121 | 161800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20231121 | 161700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20231121 | 161600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20231121 | 161500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20231121 | 161400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20231121 | 161300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20231121 | 161200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20231121 | 161100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20231121 | 161000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20231121 | 160900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20231121 | 160800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20231121 | 160700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20231121 | 160600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20231121 | 160500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20231121 | 160400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20231121 | 160300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20231121 | 160200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20231121 | 160100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 1420 |
| 213 | 20231121 | 160000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20231121 | 155900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20231121 | 155800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20231121 | 155700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20231121 | 155600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20231121 | 155500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20231121 | 155400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20231121 | 155300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20231121 | 155200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20231121 | 155100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20231121 | 155000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20231121 | 154900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20231121 | 154800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20231121 | 154700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20231121 | 154600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20231121 | 154500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20231121 | 154400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20231121 | 154300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20231121 | 154200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20231121 | 154100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20231121 | 154000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20231121 | 153900 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20231121 | 153800 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20231121 | 153700 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20231121 | 153600 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20231121 | 153500 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20231121 | 153400 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20231121 | 153300 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20231121 | 153200 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 242 | 20231121 | 153100 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 1420 |
| 243 | 20231121 | 153000 | 2345054800 | 33200 | 33200 | 33200 | 33200 | 1420 |
| 244 | 20231121 | 152900 | 2297910800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 245 | 20231121 | 152800 | 2297910800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 246 | 20231121 | 152700 | 2297910800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 247 | 20231121 | 152600 | 2297910800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 248 | 20231121 | 152500 | 2297910800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 249 | 20231121 | 152400 | 2297910800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 250 | 20231121 | 152300 | 2297910800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 251 | 20231121 | 152200 | 2297910800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 252 | 20231121 | 152100 | 2297910800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 253 | 20231121 | 152000 | 2297910800 | 33150 | 33150 | 33150 | 33150 | 0 |
| 254 | 20231121 | 151900 | 2297910800 | 33150 | 33100 | 33150 | 33100 | 100 |
| 255 | 20231121 | 151800 | 2294596350 | 33150 | 33100 | 33150 | 33100 | 121 |
| 256 | 20231121 | 151700 | 2290589450 | 33100 | 33100 | 33100 | 33100 | 31 |
| 257 | 20231121 | 151600 | 2289563350 | 33100 | 33100 | 33100 | 33100 | 19 |
| 258 | 20231121 | 151500 | 2288934450 | 33050 | 33100 | 33100 | 33050 | 265 |
| 259 | 20231121 | 151400 | 2280175050 | 33100 | 33100 | 33100 | 33100 | 110 |
| 260 | 20231121 | 151300 | 2276534050 | 33050 | 33100 | 33100 | 33050 | 382 |
| 261 | 20231121 | 151200 | 2263904900 | 33100 | 33050 | 33100 | 33050 | 884 |
| 262 | 20231121 | 151100 | 2234681600 | 33050 | 33050 | 33050 | 33050 | 576 |
| 263 | 20231121 | 151000 | 2215644800 | 33100 | 33050 | 33100 | 33050 | 198 |
| 264 | 20231121 | 150900 | 2209100350 | 33100 | 33150 | 33150 | 33050 | 712 |
| 265 | 20231121 | 150800 | 2185535200 | 33150 | 33150 | 33150 | 33100 | 93 |
| 266 | 20231121 | 150700 | 2182456300 | 33100 | 33100 | 33100 | 33100 | 247 |
| 267 | 20231121 | 150600 | 2174280600 | 33100 | 33100 | 33150 | 33100 | 95 |
| 268 | 20231121 | 150500 | 2171133650 | 33150 | 33100 | 33150 | 33100 | 318 |
| 269 | 20231121 | 150400 | 2160606200 | 33150 | 33150 | 33150 | 33100 | 151 |
| 270 | 20231121 | 150300 | 2155603500 | 33150 | 33200 | 33200 | 33150 | 304 |
| 271 | 20231121 | 150200 | 2145523400 | 33150 | 33150 | 33150 | 33150 | 213 |
| 272 | 20231121 | 150100 | 2138462450 | 33150 | 33150 | 33150 | 33150 | 146 |
| 273 | 20231121 | 150000 | 2133622550 | 33150 | 33150 | 33150 | 33150 | 28 |
| 274 | 20231121 | 145900 | 2132694350 | 33150 | 33150 | 33150 | 33150 | 139 |
| 275 | 20231121 | 145800 | 2128086500 | 33200 | 33200 | 33200 | 33200 | 1 |
| 276 | 20231121 | 145700 | 2128053300 | 33200 | 33200 | 33200 | 33150 | 161 |
| 277 | 20231121 | 145600 | 2122715350 | 33150 | 33200 | 33200 | 33150 | 12 |
| 278 | 20231121 | 145500 | 2122317500 | 33150 | 33150 | 33150 | 33150 | 61 |
| 279 | 20231121 | 145400 | 2120295350 | 33200 | 33150 | 33200 | 33150 | 243 |
| 280 | 20231121 | 145300 | 2112239850 | 33150 | 33150 | 33200 | 33150 | 169 |
| 281 | 20231121 | 145200 | 2106635000 | 33150 | 33150 | 33150 | 33150 | 810 |
| 282 | 20231121 | 145100 | 2079783500 | 33200 | 33200 | 33200 | 33150 | 202 |
| 283 | 20231121 | 145000 | 2073087100 | 33200 | 33200 | 33200 | 33200 | 93 |
| 284 | 20231121 | 144900 | 2069999500 | 33150 | 33150 | 33150 | 33150 | 100 |
| 285 | 20231121 | 144800 | 2066684500 | 33150 | 33200 | 33200 | 33150 | 1017 |
| 286 | 20231121 | 144700 | 2032943800 | 33250 | 33250 | 33250 | 33250 | 0 |
| 287 | 20231121 | 144600 | 2032943800 | 33250 | 33200 | 33250 | 33200 | 38 |
| 288 | 20231121 | 144500 | 2031682050 | 33200 | 33150 | 33200 | 33150 | 129 |
| 289 | 20231121 | 144400 | 2027401300 | 33200 | 33150 | 33200 | 33150 | 110 |
| 290 | 20231121 | 144300 | 2023752300 | 33150 | 33150 | 33150 | 33150 | 135 |
| 291 | 20231121 | 144200 | 2019277050 | 33200 | 33200 | 33200 | 33150 | 200 |
| 292 | 20231121 | 144100 | 2012639200 | 33150 | 33200 | 33200 | 33150 | 364 |
| 293 | 20231121 | 144000 | 2000557600 | 33150 | 33150 | 33150 | 33150 | 10 |
| 294 | 20231121 | 143900 | 2000226100 | 33150 | 33200 | 33200 | 33150 | 349 |
| 295 | 20231121 | 143800 | 1988642650 | 33200 | 33250 | 33250 | 33200 | 738 |
| 296 | 20231121 | 143700 | 1964140800 | 33250 | 33200 | 33250 | 33150 | 298 |
| 297 | 20231121 | 143600 | 1954246850 | 33200 | 33200 | 33200 | 33200 | 73 |
| 298 | 20231121 | 143500 | 1951823250 | 33200 | 33250 | 33250 | 33200 | 551 |
| 299 | 20231121 | 143400 | 1933525500 | 33250 | 33200 | 33250 | 33200 | 242 |
| 300 | 20231121 | 143300 | 1925490850 | 33200 | 33200 | 33200 | 33200 | 93 |
| 301 | 20231121 | 143200 | 1922403250 | 33200 | 33200 | 33200 | 33200 | 127 |
| 302 | 20231121 | 143100 | 1918186850 | 33200 | 33200 | 33200 | 33200 | 45 |
| 303 | 20231121 | 143000 | 1916692850 | 33200 | 33200 | 33200 | 33200 | 54 |
| 304 | 20231121 | 142900 | 1914900050 | 33200 | 33200 | 33200 | 33200 | 35 |
| 305 | 20231121 | 142800 | 1913738050 | 33200 | 33200 | 33200 | 33200 | 9 |
| 306 | 20231121 | 142700 | 1913439250 | 33200 | 33200 | 33250 | 33200 | 174 |
| 307 | 20231121 | 142600 | 1907659300 | 33250 | 33200 | 33250 | 33200 | 72 |
| 308 | 20231121 | 142500 | 1905268650 | 33200 | 33200 | 33250 | 33200 | 74 |
| 309 | 20231121 | 142400 | 1902810850 | 33250 | 33250 | 33250 | 33250 | 181 |
| 310 | 20231121 | 142300 | 1896792600 | 33250 | 33250 | 33250 | 33250 | 188 |
| 311 | 20231121 | 142200 | 1890541600 | 33250 | 33250 | 33250 | 33250 | 334 |
| 312 | 20231121 | 142100 | 1879436100 | 33250 | 33250 | 33250 | 33250 | 70 |
| 313 | 20231121 | 142000 | 1877108600 | 33300 | 33250 | 33300 | 33250 | 70 |
| 314 | 20231121 | 141900 | 1874779250 | 33250 | 33250 | 33250 | 33250 | 42 |
| 315 | 20231121 | 141800 | 1873382750 | 33250 | 33250 | 33250 | 33250 | 31 |
| 316 | 20231121 | 141700 | 1872352000 | 33250 | 33250 | 33250 | 33250 | 43 |
| 317 | 20231121 | 141600 | 1870922250 | 33250 | 33250 | 33250 | 33250 | 0 |
| 318 | 20231121 | 141500 | 1870922250 | 33250 | 33300 | 33300 | 33250 | 59 |
| 319 | 20231121 | 141400 | 1868960400 | 33250 | 33250 | 33250 | 33250 | 134 |
| 320 | 20231121 | 141300 | 1864504900 | 33250 | 33250 | 33250 | 33250 | 63 |
| 321 | 20231121 | 141200 | 1862410150 | 33250 | 33250 | 33250 | 33250 | 7 |
| 322 | 20231121 | 141100 | 1862177400 | 33300 | 33300 | 33300 | 33300 | 94 |
| 323 | 20231121 | 141000 | 1859047200 | 33300 | 33300 | 33300 | 33300 | 113 |
| 324 | 20231121 | 140900 | 1855284300 | 33300 | 33300 | 33300 | 33300 | 0 |
| 325 | 20231121 | 140800 | 1855284300 | 33300 | 33300 | 33300 | 33300 | 1 |
| 326 | 20231121 | 140700 | 1855251000 | 33300 | 33300 | 33300 | 33300 | 1 |
| 327 | 20231121 | 140600 | 1855217700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 328 | 20231121 | 140500 | 1855217700 | 33300 | 33300 | 33300 | 33300 | 27 |
| 329 | 20231121 | 140400 | 1854318600 | 33300 | 33300 | 33300 | 33300 | 1 |
| 330 | 20231121 | 140300 | 1854285300 | 33300 | 33350 | 33350 | 33300 | 10 |
| 331 | 20231121 | 140200 | 1853952050 | 33350 | 33350 | 33350 | 33350 | 30 |
| 332 | 20231121 | 140100 | 1852951550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 333 | 20231121 | 140000 | 1852951550 | 33350 | 33300 | 33350 | 33300 | 19 |
| 334 | 20231121 | 135900 | 1852318150 | 33350 | 33350 | 33350 | 33350 | 86 |
| 335 | 20231121 | 135800 | 1849450050 | 33300 | 33300 | 33300 | 33300 | 128 |
| 336 | 20231121 | 135700 | 1845187650 | 33300 | 33300 | 33300 | 33300 | 2 |
| 337 | 20231121 | 135600 | 1845121050 | 33300 | 33300 | 33300 | 33300 | 115 |
| 338 | 20231121 | 135500 | 1841291550 | 33250 | 33300 | 33300 | 33250 | 153 |
| 339 | 20231121 | 135400 | 1836197500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 340 | 20231121 | 135300 | 1836197500 | 33300 | 33300 | 33300 | 33300 | 31 |
| 341 | 20231121 | 135200 | 1835165200 | 33300 | 33250 | 33300 | 33250 | 49 |
| 342 | 20231121 | 135100 | 1833535900 | 33300 | 33300 | 33300 | 33300 | 25 |
| 343 | 20231121 | 135000 | 1832703400 | 33300 | 33250 | 33300 | 33200 | 163 |
| 344 | 20231121 | 134900 | 1827285100 | 33200 | 33200 | 33200 | 33200 | 1 |
| 345 | 20231121 | 134800 | 1827251900 | 33200 | 33200 | 33200 | 33200 | 38 |
| 346 | 20231121 | 134700 | 1825990300 | 33200 | 33200 | 33200 | 33200 | 63 |
| 347 | 20231121 | 134600 | 1823898700 | 33200 | 33300 | 33300 | 33200 | 396 |
| 348 | 20231121 | 134500 | 1810733550 | 33250 | 33250 | 33300 | 33250 | 266 |
| 349 | 20231121 | 134400 | 1801885450 | 33250 | 33300 | 33300 | 33250 | 27 |
| 350 | 20231121 | 134300 | 1800986650 | 33250 | 33250 | 33250 | 33250 | 104 |
| 351 | 20231121 | 134200 | 1797528650 | 33300 | 33300 | 33300 | 33250 | 34 |
| 352 | 20231121 | 134100 | 1796396500 | 33350 | 33300 | 33350 | 33300 | 184 |
| 353 | 20231121 | 134000 | 1790269150 | 33250 | 33300 | 33300 | 33250 | 16 |
| 354 | 20231121 | 133900 | 1789737050 | 33300 | 33300 | 33300 | 33300 | 69 |
| 355 | 20231121 | 133800 | 1787439350 | 33250 | 33300 | 33300 | 33250 | 9 |
| 356 | 20231121 | 133700 | 1787139800 | 33300 | 33250 | 33350 | 33250 | 145 |
| 357 | 20231121 | 133600 | 1782313000 | 33250 | 33300 | 33300 | 33250 | 34 |
| 358 | 20231121 | 133500 | 1781180850 | 33350 | 33300 | 33350 | 33300 | 75 |
| 359 | 20231121 | 133400 | 1778682800 | 33300 | 33300 | 33300 | 33300 | 7 |
| 360 | 20231121 | 133300 | 1778449700 | 33300 | 33300 | 33300 | 33300 | 177 |
| 361 | 20231121 | 133200 | 1772555600 | 33300 | 33300 | 33300 | 33300 | 62 |
| 362 | 20231121 | 133100 | 1770491000 | 33250 | 33250 | 33250 | 33250 | 4 |
| 363 | 20231121 | 133000 | 1770358000 | 33300 | 33300 | 33300 | 33300 | 22 |
| 364 | 20231121 | 132900 | 1769625400 | 33250 | 33300 | 33300 | 33250 | 85 |
| 365 | 20231121 | 132800 | 1766797550 | 33250 | 33250 | 33350 | 33250 | 89 |
| 366 | 20231121 | 132700 | 1763835000 | 33250 | 33200 | 33250 | 33200 | 230 |
| 367 | 20231121 | 132600 | 1756195000 | 33250 | 33250 | 33300 | 33200 | 54 |
| 368 | 20231121 | 132500 | 1754399600 | 33200 | 33250 | 33250 | 33200 | 45 |
| 369 | 20231121 | 132400 | 1752904050 | 33250 | 33200 | 33250 | 33200 | 53 |
| 370 | 20231121 | 132300 | 1751142600 | 33250 | 33250 | 33250 | 33200 | 35 |
| 371 | 20231121 | 132200 | 1749979550 | 33200 | 33200 | 33250 | 33200 | 293 |
| 372 | 20231121 | 132100 | 1740245400 | 33150 | 33200 | 33250 | 33150 | 595 |
| 373 | 20231121 | 132000 | 1720491600 | 33200 | 33250 | 33250 | 33200 | 133 |
| 374 | 20231121 | 131900 | 1716074850 | 33250 | 33250 | 33250 | 33200 | 782 |
| 375 | 20231121 | 131800 | 1690075500 | 33300 | 33300 | 33300 | 33250 | 40 |
| 376 | 20231121 | 131700 | 1688744050 | 33300 | 33300 | 33300 | 33300 | 21 |
| 377 | 20231121 | 131600 | 1688044750 | 33300 | 33300 | 33300 | 33300 | 127 |
| 378 | 20231121 | 131500 | 1683815650 | 33300 | 33300 | 33300 | 33300 | 16 |
| 379 | 20231121 | 131400 | 1683282850 | 33300 | 33250 | 33300 | 33250 | 91 |
| 380 | 20231121 | 131300 | 1680255100 | 33250 | 33350 | 33350 | 33250 | 598 |
| 381 | 20231121 | 131200 | 1660342700 | 33300 | 33300 | 33350 | 33300 | 190 |
| 382 | 20231121 | 131100 | 1654015650 | 33350 | 33300 | 33350 | 33300 | 120 |
| 383 | 20231121 | 131000 | 1650018350 | 33300 | 33350 | 33350 | 33300 | 87 |
| 384 | 20231121 | 130900 | 1647120200 | 33350 | 33300 | 33350 | 33300 | 215 |
| 385 | 20231121 | 130800 | 1639957150 | 33350 | 33350 | 33350 | 33350 | 2 |
| 386 | 20231121 | 130700 | 1639890450 | 33300 | 33350 | 33350 | 33300 | 246 |
| 387 | 20231121 | 130600 | 1631688250 | 33350 | 33400 | 33400 | 33350 | 16 |
| 388 | 20231121 | 130500 | 1631154150 | 33400 | 33400 | 33400 | 33350 | 96 |
| 389 | 20231121 | 130400 | 1627951500 | 33350 | 33350 | 33350 | 33350 | 55 |
| 390 | 20231121 | 130300 | 1626117250 | 33350 | 33400 | 33400 | 33300 | 448 |
| 391 | 20231121 | 130200 | 1611178450 | 33350 | 33400 | 33400 | 33350 | 35 |
| 392 | 20231121 | 130100 | 1610009500 | 33400 | 33400 | 33400 | 33350 | 70 |
| 393 | 20231121 | 130000 | 1607674900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 394 | 20231121 | 125900 | 1607674900 | 33400 | 33400 | 33400 | 33400 | 94 |
| 395 | 20231121 | 125800 | 1604535300 | 33400 | 33400 | 33400 | 33400 | 233 |
| 396 | 20231121 | 125700 | 1596753100 | 33400 | 33400 | 33400 | 33400 | 74 |
| 397 | 20231121 | 125600 | 1594281500 | 33400 | 33400 | 33400 | 33400 | 40 |
| 398 | 20231121 | 125500 | 1592945500 | 33400 | 33400 | 33400 | 33400 | 11 |
| 399 | 20231121 | 125400 | 1592578100 | 33400 | 33400 | 33400 | 33400 | 21 |
| 400 | 20231121 | 125300 | 1591876700 | 33350 | 33400 | 33400 | 33350 | 348 |
| 401 | 20231121 | 125200 | 1580270850 | 33400 | 33350 | 33400 | 33350 | 215 |
| 402 | 20231121 | 125100 | 1573100150 | 33400 | 33400 | 33450 | 33400 | 1258 |
| 403 | 20231121 | 125000 | 1531082750 | 33450 | 33500 | 33500 | 33450 | 332 |
| 404 | 20231121 | 124900 | 1519977250 | 33500 | 33500 | 33500 | 33500 | 274 |
| 405 | 20231121 | 124800 | 1510798250 | 33550 | 33550 | 33550 | 33550 | 27 |
| 406 | 20231121 | 124700 | 1509892400 | 33600 | 33550 | 34000 | 33550 | 721 |
| 407 | 20231121 | 124600 | 1485547900 | 33550 | 33550 | 33550 | 33550 | 41 |
| 408 | 20231121 | 124500 | 1484172350 | 33550 | 33550 | 33550 | 33550 | 42 |
| 409 | 20231121 | 124400 | 1482763250 | 33550 | 33500 | 33550 | 33500 | 184 |
| 410 | 20231121 | 124300 | 1476590100 | 33500 | 33500 | 33500 | 33500 | 273 |
| 411 | 20231121 | 124200 | 1467444600 | 33500 | 33450 | 33500 | 33450 | 53 |
| 412 | 20231121 | 124100 | 1465669250 | 33450 | 33500 | 33500 | 33450 | 66 |
| 413 | 20231121 | 124000 | 1463459850 | 33500 | 33450 | 33500 | 33450 | 22 |
| 414 | 20231121 | 123900 | 1462722900 | 33450 | 33450 | 33450 | 33450 | 38 |
| 415 | 20231121 | 123800 | 1461451800 | 33500 | 33450 | 33500 | 33450 | 354 |
| 416 | 20231121 | 123700 | 1449610450 | 33450 | 33450 | 33450 | 33450 | 26 |
| 417 | 20231121 | 123600 | 1448740750 | 33450 | 33450 | 33450 | 33450 | 64 |
| 418 | 20231121 | 123500 | 1446599950 | 33450 | 33450 | 33450 | 33450 | 11 |
| 419 | 20231121 | 123400 | 1446232000 | 33450 | 33450 | 33450 | 33450 | 243 |
| 420 | 20231121 | 123300 | 1438103650 | 33500 | 33550 | 33550 | 33500 | 248 |
| 421 | 20231121 | 123200 | 1429794350 | 33500 | 33500 | 33550 | 33500 | 212 |
| 422 | 20231121 | 123100 | 1422691250 | 33550 | 33550 | 33550 | 33550 | 21 |
| 423 | 20231121 | 123000 | 1421986700 | 33550 | 33550 | 33550 | 33550 | 0 |
| 424 | 20231121 | 122900 | 1421986700 | 33550 | 33500 | 33550 | 33500 | 72 |
| 425 | 20231121 | 122800 | 1419573650 | 33500 | 33500 | 33550 | 33500 | 120 |
| 426 | 20231121 | 122700 | 1415552600 | 33500 | 33500 | 33500 | 33500 | 46 |
| 427 | 20231121 | 122600 | 1414011600 | 33500 | 33500 | 33500 | 33500 | 122 |
| 428 | 20231121 | 122500 | 1409924600 | 33500 | 33500 | 33550 | 33500 | 50 |
| 429 | 20231121 | 122400 | 1408249550 | 33550 | 33550 | 33550 | 33550 | 2 |
| 430 | 20231121 | 122300 | 1408182450 | 33500 | 33600 | 33600 | 33500 | 213 |
| 431 | 20231121 | 122200 | 1401036950 | 33600 | 33600 | 33600 | 33600 | 21 |
| 432 | 20231121 | 122100 | 1400331350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 433 | 20231121 | 122000 | 1400331350 | 33550 | 33600 | 33600 | 33550 | 37 |
| 434 | 20231121 | 121900 | 1399088200 | 33600 | 33600 | 33600 | 33600 | 23 |
| 435 | 20231121 | 121800 | 1398315400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 436 | 20231121 | 121700 | 1398315400 | 33600 | 33600 | 33600 | 33600 | 106 |
| 437 | 20231121 | 121600 | 1394753800 | 33550 | 33550 | 33550 | 33550 | 9 |
| 438 | 20231121 | 121500 | 1394451850 | 33550 | 33550 | 33550 | 33500 | 239 |
| 439 | 20231121 | 121400 | 1386435000 | 33550 | 33550 | 33550 | 33550 | 2 |
| 440 | 20231121 | 121300 | 1386367900 | 33550 | 33550 | 33550 | 33550 | 4 |
| 441 | 20231121 | 121200 | 1386233700 | 33550 | 33600 | 33600 | 33550 | 238 |
| 442 | 20231121 | 121100 | 1378247800 | 33600 | 33550 | 33600 | 33550 | 7 |
| 443 | 20231121 | 121000 | 1378012900 | 33600 | 33600 | 33600 | 33600 | 26 |
| 444 | 20231121 | 120900 | 1377139300 | 33600 | 33600 | 33600 | 33600 | 117 |
| 445 | 20231121 | 120800 | 1373208100 | 33600 | 33600 | 33600 | 33600 | 71 |
| 446 | 20231121 | 120700 | 1370822500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 447 | 20231121 | 120600 | 1370822500 | 33550 | 33550 | 33600 | 33550 | 262 |
| 448 | 20231121 | 120500 | 1362031350 | 33550 | 33550 | 33550 | 33550 | 1 |
| 449 | 20231121 | 120400 | 1361997800 | 33600 | 33600 | 33600 | 33600 | 121 |
| 450 | 20231121 | 120300 | 1357932200 | 33600 | 33600 | 33600 | 33600 | 50 |
| 451 | 20231121 | 120200 | 1356252200 | 33600 | 33650 | 33650 | 33600 | 1008 |
| 452 | 20231121 | 120100 | 1322379300 | 33650 | 33600 | 33650 | 33600 | 126 |
| 453 | 20231121 | 120000 | 1318143350 | 33700 | 33700 | 33700 | 33700 | 0 |
| 454 | 20231121 | 115900 | 1318143350 | 33700 | 33650 | 33700 | 33550 | 1249 |
| 455 | 20231121 | 115800 | 1276094250 | 33600 | 33600 | 33600 | 33600 | 40 |
| 456 | 20231121 | 115700 | 1274750250 | 33600 | 33600 | 33600 | 33600 | 50 |
| 457 | 20231121 | 115600 | 1273070250 | 33600 | 33650 | 33650 | 33600 | 69 |
| 458 | 20231121 | 115500 | 1270750700 | 33650 | 33650 | 33650 | 33600 | 53 |
| 459 | 20231121 | 115400 | 1268967550 | 33650 | 33650 | 33650 | 33650 | 153 |
| 460 | 20231121 | 115300 | 1263819100 | 33650 | 33600 | 33650 | 33600 | 23 |
| 461 | 20231121 | 115200 | 1263045250 | 33700 | 33650 | 33700 | 33650 | 21 |
| 462 | 20231121 | 115100 | 1262337900 | 33650 | 33650 | 33650 | 33650 | 52 |
| 463 | 20231121 | 115000 | 1260588100 | 33650 | 33650 | 33650 | 33650 | 68 |
| 464 | 20231121 | 114900 | 1258299900 | 33650 | 33650 | 33650 | 33650 | 21 |
| 465 | 20231121 | 114800 | 1257593250 | 33650 | 33650 | 33650 | 33650 | 69 |
| 466 | 20231121 | 114700 | 1255271400 | 33650 | 33650 | 33650 | 33650 | 138 |
| 467 | 20231121 | 114600 | 1250627700 | 33650 | 33650 | 33650 | 33650 | 2 |
| 468 | 20231121 | 114500 | 1250560400 | 33650 | 33650 | 33650 | 33650 | 24 |
| 469 | 20231121 | 114400 | 1249752800 | 33700 | 33650 | 33700 | 33650 | 104 |
| 470 | 20231121 | 114300 | 1246252700 | 33700 | 33700 | 33700 | 33700 | 1 |
| 471 | 20231121 | 114200 | 1246219000 | 33700 | 33700 | 33700 | 33700 | 223 |
| 472 | 20231121 | 114100 | 1238703900 | 33700 | 33700 | 33700 | 33700 | 46 |
| 473 | 20231121 | 114000 | 1237153700 | 33700 | 33700 | 33700 | 33700 | 101 |
| 474 | 20231121 | 113900 | 1233750000 | 33700 | 33700 | 33700 | 33700 | 21 |
| 475 | 20231121 | 113800 | 1233042300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 476 | 20231121 | 113700 | 1233042300 | 33650 | 33650 | 33650 | 33650 | 107 |
| 477 | 20231121 | 113600 | 1229441750 | 33650 | 33700 | 33700 | 33650 | 137 |
| 478 | 20231121 | 113500 | 1224826200 | 33700 | 33700 | 33700 | 33650 | 81 |
| 479 | 20231121 | 113400 | 1222096650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 480 | 20231121 | 113300 | 1222096650 | 33750 | 33750 | 33750 | 33750 | 21 |
| 481 | 20231121 | 113200 | 1221387900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 482 | 20231121 | 113100 | 1221387900 | 33700 | 33700 | 33700 | 33700 | 69 |
| 483 | 20231121 | 113000 | 1219062600 | 33700 | 33700 | 33700 | 33700 | 32 |
| 484 | 20231121 | 112900 | 1217984200 | 33750 | 33750 | 33750 | 33750 | 0 |
| 485 | 20231121 | 112800 | 1217984200 | 33750 | 33600 | 33750 | 33600 | 884 |
| 486 | 20231121 | 112700 | 1188218850 | 33550 | 33550 | 33550 | 33550 | 8 |
| 487 | 20231121 | 112600 | 1187950450 | 33600 | 33600 | 33600 | 33600 | 80 |
| 488 | 20231121 | 112500 | 1185262450 | 33600 | 33600 | 33600 | 33600 | 313 |
| 489 | 20231121 | 112400 | 1174745650 | 33600 | 33600 | 33600 | 33600 | 24 |
| 490 | 20231121 | 112300 | 1173939250 | 33600 | 33600 | 33650 | 33600 | 125 |
| 491 | 20231121 | 112200 | 1169738150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 492 | 20231121 | 112100 | 1169738150 | 33650 | 33600 | 33650 | 33600 | 90 |
| 493 | 20231121 | 112000 | 1166712950 | 33600 | 33600 | 33600 | 33600 | 150 |
| 494 | 20231121 | 111900 | 1161672950 | 33600 | 33600 | 33600 | 33600 | 143 |
| 495 | 20231121 | 111800 | 1156868150 | 33600 | 33650 | 33650 | 33600 | 162 |
| 496 | 20231121 | 111700 | 1151422650 | 33650 | 33650 | 33650 | 33650 | 1 |
| 497 | 20231121 | 111600 | 1151389000 | 33650 | 33650 | 33650 | 33650 | 32 |
| 498 | 20231121 | 111500 | 1150312200 | 33650 | 33650 | 33650 | 33650 | 101 |
| 499 | 20231121 | 111400 | 1146913550 | 33650 | 33650 | 33650 | 33650 | 33 |
| 500 | 20231121 | 111300 | 1145803100 | 33650 | 33600 | 33650 | 33600 | 99 |
| 501 | 20231121 | 111200 | 1142472250 | 33650 | 33600 | 33650 | 33600 | 70 |
| 502 | 20231121 | 111100 | 1140118400 | 33650 | 33600 | 33650 | 33600 | 605 |
| 503 | 20231121 | 111000 | 1119762050 | 33600 | 33600 | 33600 | 33550 | 274 |
| 504 | 20231121 | 110900 | 1110556650 | 33650 | 33650 | 33650 | 33650 | 0 |
| 505 | 20231121 | 110800 | 1110556650 | 33650 | 33650 | 33650 | 33650 | 72 |
| 506 | 20231121 | 110700 | 1108133850 | 33650 | 33600 | 33650 | 33600 | 287 |
| 507 | 20231121 | 110600 | 1098486450 | 33600 | 33650 | 33650 | 33600 | 6 |
| 508 | 20231121 | 110500 | 1098284650 | 33650 | 33650 | 33650 | 33650 | 45 |
| 509 | 20231121 | 110400 | 1096770400 | 33650 | 33750 | 33750 | 33650 | 623 |
| 510 | 20231121 | 110300 | 1075802400 | 33700 | 33700 | 33700 | 33700 | 136 |
| 511 | 20231121 | 110200 | 1071219200 | 33700 | 33700 | 33700 | 33650 | 141 |
| 512 | 20231121 | 110100 | 1066468400 | 33700 | 33700 | 33700 | 33700 | 274 |
| 513 | 20231121 | 110000 | 1057234600 | 33700 | 33700 | 33700 | 33700 | 221 |
| 514 | 20231121 | 105900 | 1049786900 | 33700 | 33700 | 33700 | 33700 | 50 |
| 515 | 20231121 | 105800 | 1048101900 | 33750 | 33750 | 33750 | 33750 | 43 |
| 516 | 20231121 | 105700 | 1046650650 | 33850 | 33800 | 33850 | 33800 | 41 |
| 517 | 20231121 | 105600 | 1045264650 | 33800 | 33700 | 33800 | 33700 | 189 |
| 518 | 20231121 | 105500 | 1038890900 | 33650 | 33650 | 33650 | 33650 | 29 |
| 519 | 20231121 | 105400 | 1037915050 | 33750 | 33800 | 33800 | 33750 | 120 |
| 520 | 20231121 | 105300 | 1033862550 | 33850 | 33850 | 33850 | 33850 | 21 |
| 521 | 20231121 | 105200 | 1033151700 | 33950 | 33900 | 33950 | 33900 | 12 |
| 522 | 20231121 | 105100 | 1032744750 | 34050 | 33600 | 34050 | 33600 | 432 |
| 523 | 20231121 | 105000 | 1018187050 | 33550 | 33550 | 33550 | 33550 | 219 |
| 524 | 20231121 | 104900 | 1010839600 | 33550 | 33550 | 33550 | 33550 | 152 |
| 525 | 20231121 | 104800 | 1005740000 | 33550 | 33550 | 33550 | 33500 | 353 |
| 526 | 20231121 | 104700 | 993897750 | 33600 | 33650 | 33650 | 33550 | 790 |
| 527 | 20231121 | 104600 | 967352050 | 33650 | 33650 | 33650 | 33650 | 161 |
| 528 | 20231121 | 104500 | 961934400 | 33650 | 33600 | 33700 | 33600 | 192 |
| 529 | 20231121 | 104400 | 955477150 | 33650 | 33700 | 33700 | 33600 | 652 |
| 530 | 20231121 | 104300 | 933538300 | 33700 | 33700 | 33700 | 33700 | 67 |
| 531 | 20231121 | 104200 | 931280400 | 33650 | 33700 | 33700 | 33650 | 49 |
| 532 | 20231121 | 104100 | 929630200 | 33700 | 33700 | 33700 | 33700 | 182 |
| 533 | 20231121 | 104000 | 923496800 | 33750 | 33700 | 33750 | 33650 | 328 |
| 534 | 20231121 | 103900 | 912446850 | 33700 | 33850 | 33850 | 33700 | 572 |
| 535 | 20231121 | 103800 | 893118050 | 33850 | 33900 | 33900 | 33850 | 337 |
| 536 | 20231121 | 103700 | 881694750 | 33900 | 33950 | 33950 | 33900 | 84 |
| 537 | 20231121 | 103600 | 878846100 | 33950 | 33950 | 33950 | 33950 | 1 |
| 538 | 20231121 | 103500 | 878812150 | 33950 | 33950 | 33950 | 33950 | 57 |
| 539 | 20231121 | 103400 | 876877000 | 33950 | 33950 | 33950 | 33950 | 47 |
| 540 | 20231121 | 103300 | 875281350 | 33950 | 33950 | 33950 | 33950 | 31 |
| 541 | 20231121 | 103200 | 874228900 | 33900 | 33900 | 33900 | 33900 | 129 |
| 542 | 20231121 | 103100 | 869855800 | 33900 | 33850 | 33900 | 33850 | 96 |
| 543 | 20231121 | 103000 | 866602100 | 33850 | 33850 | 33850 | 33850 | 54 |
| 544 | 20231121 | 102900 | 864774200 | 33900 | 33900 | 33900 | 33850 | 85 |
| 545 | 20231121 | 102800 | 861892750 | 33900 | 33900 | 33950 | 33850 | 55 |
| 546 | 20231121 | 102700 | 860028000 | 33850 | 33900 | 33900 | 33850 | 39 |
| 547 | 20231121 | 102600 | 858706000 | 33950 | 33900 | 33950 | 33900 | 43 |
| 548 | 20231121 | 102500 | 857248050 | 33900 | 33850 | 33900 | 33850 | 101 |
| 549 | 20231121 | 102400 | 853825900 | 33800 | 33800 | 33850 | 33800 | 42 |
| 550 | 20231121 | 102300 | 852404950 | 33850 | 33800 | 33900 | 33750 | 442 |
| 551 | 20231121 | 102200 | 837466100 | 33800 | 33850 | 33850 | 33800 | 469 |
| 552 | 20231121 | 102100 | 821596000 | 33850 | 33850 | 33850 | 33850 | 5 |
| 553 | 20231121 | 102000 | 821426750 | 33900 | 33850 | 33900 | 33850 | 80 |
| 554 | 20231121 | 101900 | 818718700 | 33850 | 33850 | 33850 | 33850 | 45 |
| 555 | 20231121 | 101800 | 817195450 | 33850 | 33850 | 33850 | 33850 | 170 |
| 556 | 20231121 | 101700 | 811440950 | 33850 | 33850 | 33900 | 33850 | 366 |
| 557 | 20231121 | 101600 | 799050850 | 33850 | 33850 | 33850 | 33850 | 4 |
| 558 | 20231121 | 101500 | 798915450 | 33850 | 33950 | 33950 | 33850 | 196 |
| 559 | 20231121 | 101400 | 792265300 | 33950 | 33950 | 33950 | 33950 | 209 |
| 560 | 20231121 | 101300 | 785169750 | 34000 | 34000 | 34000 | 33950 | 314 |
| 561 | 20231121 | 101200 | 774493900 | 34000 | 34050 | 34050 | 34000 | 184 |
| 562 | 20231121 | 101100 | 768237650 | 34000 | 34150 | 34150 | 34000 | 649 |
| 563 | 20231121 | 101000 | 746131400 | 34150 | 34150 | 34150 | 34150 | 26 |
| 564 | 20231121 | 100900 | 745243500 | 34200 | 34200 | 34200 | 34150 | 285 |
| 565 | 20231121 | 100800 | 735503650 | 34200 | 34200 | 34200 | 34150 | 184 |
| 566 | 20231121 | 100700 | 729213100 | 34150 | 34300 | 34300 | 34150 | 83 |
| 567 | 20231121 | 100600 | 726376650 | 34150 | 34350 | 34350 | 34150 | 2186 |
| 568 | 20231121 | 100500 | 651396800 | 34350 | 34350 | 34400 | 34350 | 34 |
| 569 | 20231121 | 100400 | 650227850 | 34350 | 34350 | 34350 | 34350 | 12 |
| 570 | 20231121 | 100300 | 649815650 | 34350 | 34250 | 34350 | 34250 | 205 |
| 571 | 20231121 | 100200 | 642780650 | 34300 | 34300 | 34300 | 34250 | 17 |
| 572 | 20231121 | 100100 | 642197700 | 34350 | 34450 | 34450 | 34300 | 455 |
| 573 | 20231121 | 100000 | 626559400 | 34450 | 34500 | 34500 | 34400 | 490 |
| 574 | 20231121 | 095900 | 609686000 | 34500 | 34550 | 34600 | 34500 | 1154 |
| 575 | 20231121 | 095800 | 569829250 | 34550 | 34400 | 34550 | 34400 | 1194 |
| 576 | 20231121 | 095700 | 528663250 | 34400 | 34300 | 34400 | 34250 | 328 |
| 577 | 20231121 | 095600 | 517394050 | 34350 | 34400 | 34400 | 34350 | 317 |
| 578 | 20231121 | 095500 | 506503000 | 34350 | 34350 | 34350 | 34350 | 252 |
| 579 | 20231121 | 095400 | 497846800 | 34350 | 34350 | 34350 | 34350 | 100 |
| 580 | 20231121 | 095300 | 494411800 | 34350 | 34350 | 34350 | 34300 | 129 |
| 581 | 20231121 | 095200 | 489980900 | 34350 | 34300 | 34350 | 34300 | 239 |
| 582 | 20231121 | 095100 | 481772450 | 34300 | 34200 | 34300 | 34200 | 547 |
| 583 | 20231121 | 095000 | 463032950 | 34250 | 34150 | 34250 | 34150 | 213 |
| 584 | 20231121 | 094900 | 455751150 | 34100 | 33950 | 34100 | 33950 | 393 |
| 585 | 20231121 | 094800 | 442380900 | 33950 | 34000 | 34000 | 33950 | 250 |
| 586 | 20231121 | 094700 | 433882400 | 34000 | 33950 | 34000 | 33950 | 98 |
| 587 | 20231121 | 094600 | 430552600 | 33950 | 33850 | 33950 | 33850 | 78 |
| 588 | 20231121 | 094500 | 427906800 | 33850 | 33750 | 33850 | 33700 | 262 |
| 589 | 20231121 | 094400 | 419054200 | 33700 | 33700 | 33700 | 33700 | 48 |
| 590 | 20231121 | 094300 | 417436600 | 33650 | 33700 | 33700 | 33650 | 160 |
| 591 | 20231121 | 094200 | 412050350 | 33700 | 33750 | 33750 | 33700 | 194 |
| 592 | 20231121 | 094100 | 405510000 | 33700 | 33700 | 33800 | 33700 | 261 |
| 593 | 20231121 | 094000 | 396711950 | 33750 | 33750 | 33750 | 33700 | 252 |
| 594 | 20231121 | 093900 | 388207600 | 33800 | 33850 | 33850 | 33800 | 33 |
| 595 | 20231121 | 093800 | 387092150 | 33900 | 33700 | 33900 | 33700 | 242 |
| 596 | 20231121 | 093700 | 378926050 | 33700 | 33650 | 33700 | 33650 | 53 |
| 597 | 20231121 | 093600 | 377142500 | 33650 | 33750 | 33750 | 33650 | 384 |
| 598 | 20231121 | 093500 | 364200200 | 33750 | 33950 | 33950 | 33750 | 430 |
| 599 | 20231121 | 093400 | 349644850 | 33950 | 34000 | 34050 | 33950 | 904 |
| 600 | 20231121 | 093300 | 318913900 | 34100 | 34050 | 34100 | 34050 | 101 |
| 601 | 20231121 | 093200 | 315474800 | 34000 | 34050 | 34050 | 34000 | 81 |
| 602 | 20231121 | 093100 | 312719550 | 34000 | 34050 | 34050 | 34000 | 71 |
| 603 | 20231121 | 093000 | 310302050 | 34050 | 34050 | 34050 | 34050 | 100 |
| 604 | 20231121 | 092900 | 306897050 | 34050 | 34000 | 34100 | 34000 | 105 |
| 605 | 20231121 | 092800 | 303324950 | 34000 | 34000 | 34100 | 34000 | 715 |
| 606 | 20231121 | 092700 | 279009150 | 34100 | 34050 | 34100 | 34000 | 141 |
| 607 | 20231121 | 092600 | 274204500 | 34050 | 34050 | 34050 | 34000 | 232 |
| 608 | 20231121 | 092500 | 266304950 | 34050 | 34050 | 34050 | 34050 | 75 |
| 609 | 20231121 | 092400 | 263751200 | 34050 | 34050 | 34050 | 34050 | 11 |
| 610 | 20231121 | 092300 | 263376650 | 34050 | 34050 | 34050 | 34050 | 15 |
| 611 | 20231121 | 092200 | 262865900 | 34050 | 34050 | 34050 | 34050 | 5 |
| 612 | 20231121 | 092100 | 262695650 | 34050 | 34050 | 34100 | 34050 | 129 |
| 613 | 20231121 | 092000 | 258303150 | 34050 | 34100 | 34100 | 34050 | 271 |
| 614 | 20231121 | 091900 | 249065000 | 34100 | 34050 | 34100 | 34050 | 54 |
| 615 | 20231121 | 091800 | 247224050 | 34100 | 34150 | 34150 | 34100 | 222 |
| 616 | 20231121 | 091700 | 239651300 | 34150 | 34100 | 34150 | 34100 | 121 |
| 617 | 20231121 | 091600 | 235522250 | 34100 | 34150 | 34150 | 34050 | 18 |
| 618 | 20231121 | 091500 | 234908650 | 34200 | 34200 | 34200 | 34150 | 237 |
| 619 | 20231121 | 091400 | 226803550 | 34250 | 34150 | 34250 | 34150 | 1128 |
| 620 | 20231121 | 091300 | 188230000 | 34200 | 34150 | 34200 | 34050 | 121 |
| 621 | 20231121 | 091200 | 184098150 | 34150 | 34150 | 34150 | 34150 | 12 |
| 622 | 20231121 | 091100 | 183688350 | 34200 | 33900 | 34200 | 33900 | 496 |
| 623 | 20231121 | 091000 | 166780450 | 33850 | 33900 | 33900 | 33850 | 53 |
| 624 | 20231121 | 090900 | 164986300 | 33850 | 33900 | 34000 | 33850 | 304 |
| 625 | 20231121 | 090800 | 154673500 | 33900 | 33850 | 33900 | 33850 | 43 |
| 626 | 20231121 | 090700 | 153216800 | 33850 | 33850 | 33850 | 33850 | 421 |
| 627 | 20231121 | 090600 | 138965950 | 33850 | 34000 | 34000 | 33850 | 309 |
| 628 | 20231121 | 090500 | 128482050 | 34000 | 34050 | 34050 | 34000 | 130 |
| 629 | 20231121 | 090400 | 124061700 | 34050 | 34100 | 34100 | 34050 | 210 |
| 630 | 20231121 | 090300 | 116906650 | 34050 | 34000 | 34050 | 34000 | 257 |
| 631 | 20231121 | 090200 | 108166150 | 34000 | 34300 | 34350 | 34000 | 491 |
| 632 | 20231121 | 090100 | 91432950 | 34200 | 33900 | 34200 | 33900 | 1517 |
| 633 | 20231121 | 090000 | 39575050 | 34050 | 33850 | 34050 | 33850 | 1169 |