34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 48994 |
| 3 | 20231122 | 192500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20231122 | 192400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20231122 | 192300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20231122 | 192200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20231122 | 192100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20231122 | 192000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20231122 | 191900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20231122 | 191800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20231122 | 191700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20231122 | 191600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20231122 | 191500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20231122 | 191400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20231122 | 191300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20231122 | 191200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20231122 | 191100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20231122 | 191000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20231122 | 190900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20231122 | 190800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20231122 | 190700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20231122 | 190600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20231122 | 190500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20231122 | 190400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20231122 | 190300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20231122 | 190200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20231122 | 190100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20231122 | 190000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20231122 | 185900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20231122 | 185800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20231122 | 185700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20231122 | 185600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 48994 |
| 33 | 20231122 | 185500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20231122 | 185400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20231122 | 185300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20231122 | 185200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20231122 | 185100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20231122 | 185000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20231122 | 184900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20231122 | 184800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20231122 | 184700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20231122 | 184600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20231122 | 184500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20231122 | 184400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20231122 | 184300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20231122 | 184200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20231122 | 184100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20231122 | 184000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20231122 | 183900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20231122 | 183800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20231122 | 183700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20231122 | 183600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20231122 | 183500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20231122 | 183400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20231122 | 183300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20231122 | 183200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20231122 | 183100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20231122 | 183000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20231122 | 182900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20231122 | 182800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20231122 | 182700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20231122 | 182600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 48994 |
| 63 | 20231122 | 182500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20231122 | 182400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20231122 | 182300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20231122 | 182200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20231122 | 182100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20231122 | 182000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20231122 | 181900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20231122 | 181800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20231122 | 181700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20231122 | 181600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20231122 | 181500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20231122 | 181400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20231122 | 181300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20231122 | 181200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20231122 | 181100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20231122 | 181000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20231122 | 180900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20231122 | 180800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20231122 | 180700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20231122 | 180600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20231122 | 180500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20231122 | 180400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20231122 | 180300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20231122 | 180200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20231122 | 180100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20231122 | 180000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20231122 | 175900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20231122 | 175800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20231122 | 175700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20231122 | 175600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 48994 |
| 93 | 20231122 | 175500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20231122 | 175400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20231122 | 175300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20231122 | 175200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20231122 | 175100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20231122 | 175000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20231122 | 174900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20231122 | 174800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20231122 | 174700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20231122 | 174600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20231122 | 174500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20231122 | 174400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20231122 | 174300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20231122 | 174200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20231122 | 174100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20231122 | 174000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20231122 | 173900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20231122 | 173800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20231122 | 173700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20231122 | 173600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20231122 | 173500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20231122 | 173400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20231122 | 173300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20231122 | 173200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20231122 | 173100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20231122 | 173000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20231122 | 172900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20231122 | 172800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20231122 | 172700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20231122 | 172600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 48994 |
| 123 | 20231122 | 172500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20231122 | 172400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20231122 | 172300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20231122 | 172200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20231122 | 172100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20231122 | 172000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20231122 | 171900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20231122 | 171800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20231122 | 171700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20231122 | 171600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20231122 | 171500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20231122 | 171400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20231122 | 171300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20231122 | 171200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20231122 | 171100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20231122 | 171000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20231122 | 170900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20231122 | 170800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20231122 | 170700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20231122 | 170600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20231122 | 170500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20231122 | 170400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20231122 | 170300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20231122 | 170200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20231122 | 170100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20231122 | 170000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20231122 | 165900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20231122 | 165800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20231122 | 165700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20231122 | 165600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 48994 |
| 153 | 20231122 | 165500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20231122 | 165400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20231122 | 165300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20231122 | 165200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20231122 | 165100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20231122 | 165000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20231122 | 164900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20231122 | 164800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20231122 | 164700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20231122 | 164600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20231122 | 164500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20231122 | 164400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20231122 | 164300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20231122 | 164200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20231122 | 164100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20231122 | 164000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20231122 | 163900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20231122 | 163800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20231122 | 163700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20231122 | 163600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20231122 | 163500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20231122 | 163400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20231122 | 163300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20231122 | 163200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20231122 | 163100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20231122 | 163000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20231122 | 162900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20231122 | 162800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20231122 | 162700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20231122 | 162600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 48994 |
| 183 | 20231122 | 162500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20231122 | 162400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20231122 | 162300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20231122 | 162200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20231122 | 162100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20231122 | 162000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20231122 | 161900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20231122 | 161800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20231122 | 161700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20231122 | 161600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20231122 | 161500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20231122 | 161400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20231122 | 161300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20231122 | 161200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20231122 | 161100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20231122 | 161000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20231122 | 160900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20231122 | 160800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20231122 | 160700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20231122 | 160600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20231122 | 160500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20231122 | 160400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20231122 | 160300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20231122 | 160200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20231122 | 160100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20231122 | 160000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20231122 | 155900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20231122 | 155800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20231122 | 155700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20231122 | 155600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 48994 |
| 213 | 20231122 | 155500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20231122 | 155400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 215 | 20231122 | 155300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 216 | 20231122 | 155200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 217 | 20231122 | 155100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 218 | 20231122 | 155000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20231122 | 154900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20231122 | 154800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20231122 | 154700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20231122 | 154600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20231122 | 154500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20231122 | 154400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20231122 | 154300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20231122 | 154200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20231122 | 154100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20231122 | 154000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 229 | 20231122 | 153900 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 230 | 20231122 | 153800 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 231 | 20231122 | 153700 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 232 | 20231122 | 153600 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 233 | 20231122 | 153500 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 234 | 20231122 | 153400 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 235 | 20231122 | 153300 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 236 | 20231122 | 153200 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 237 | 20231122 | 153100 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 0 |
| 238 | 20231122 | 153000 | 17477030400 | 36850 | 36850 | 36850 | 36850 | 48994 |
| 239 | 20231122 | 152900 | 15671601500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 240 | 20231122 | 152800 | 15671601500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 241 | 20231122 | 152700 | 15671601500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 242 | 20231122 | 152600 | 15671601500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 243 | 20231122 | 152500 | 15671601500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 244 | 20231122 | 152400 | 15671601500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 245 | 20231122 | 152300 | 15671601500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 246 | 20231122 | 152200 | 15671601500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 247 | 20231122 | 152100 | 15671601500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 248 | 20231122 | 152000 | 15671601500 | 36900 | 36900 | 36900 | 36900 | 0 |
| 249 | 20231122 | 151900 | 15671601500 | 36900 | 36900 | 36900 | 36850 | 789 |
| 250 | 20231122 | 151800 | 15642516700 | 36900 | 36850 | 36900 | 36800 | 1584 |
| 251 | 20231122 | 151700 | 15584144550 | 36850 | 36900 | 36900 | 36850 | 1558 |
| 252 | 20231122 | 151600 | 15526726500 | 36900 | 36900 | 36900 | 36850 | 256 |
| 253 | 20231122 | 151500 | 15517280500 | 36900 | 36850 | 36900 | 36850 | 345 |
| 254 | 20231122 | 151400 | 15504563350 | 36850 | 36850 | 36900 | 36800 | 3674 |
| 255 | 20231122 | 151300 | 15369197300 | 36850 | 36850 | 36850 | 36800 | 1335 |
| 256 | 20231122 | 151200 | 15320003000 | 36850 | 36800 | 36850 | 36800 | 2172 |
| 257 | 20231122 | 151100 | 15239997250 | 36850 | 36900 | 36900 | 36800 | 2409 |
| 258 | 20231122 | 151000 | 15151228150 | 36900 | 36950 | 36950 | 36850 | 1961 |
| 259 | 20231122 | 150900 | 15078878300 | 36900 | 36950 | 36950 | 36900 | 665 |
| 260 | 20231122 | 150800 | 15054330250 | 36900 | 36950 | 36950 | 36900 | 316 |
| 261 | 20231122 | 150700 | 15042666000 | 36950 | 36950 | 36950 | 36900 | 448 |
| 262 | 20231122 | 150600 | 15026127050 | 36950 | 36900 | 36950 | 36900 | 1018 |
| 263 | 20231122 | 150500 | 14988553250 | 36950 | 36950 | 36950 | 36900 | 312 |
| 264 | 20231122 | 150400 | 14977035250 | 36950 | 36950 | 36950 | 36900 | 140 |
| 265 | 20231122 | 150300 | 14971864000 | 36900 | 36950 | 36950 | 36900 | 129 |
| 266 | 20231122 | 150200 | 14967102050 | 36900 | 36900 | 36950 | 36900 | 571 |
| 267 | 20231122 | 150100 | 14946030100 | 36950 | 36900 | 36950 | 36900 | 150 |
| 268 | 20231122 | 150000 | 14940489200 | 36950 | 36950 | 37000 | 36900 | 2049 |
| 269 | 20231122 | 145900 | 14864779200 | 37000 | 36900 | 37000 | 36900 | 5466 |
| 270 | 20231122 | 145800 | 14662826950 | 36900 | 36900 | 36950 | 36900 | 1502 |
| 271 | 20231122 | 145700 | 14607365250 | 36950 | 36900 | 36950 | 36900 | 892 |
| 272 | 20231122 | 145600 | 14574432550 | 36900 | 36900 | 36950 | 36900 | 584 |
| 273 | 20231122 | 145500 | 14552862250 | 36950 | 36900 | 36950 | 36900 | 1315 |
| 274 | 20231122 | 145400 | 14504322500 | 36950 | 36950 | 36950 | 36900 | 1018 |
| 275 | 20231122 | 145300 | 14466738000 | 36950 | 36900 | 36950 | 36900 | 1102 |
| 276 | 20231122 | 145200 | 14426042450 | 36900 | 36900 | 36950 | 36900 | 1254 |
| 277 | 20231122 | 145100 | 14379755800 | 36900 | 36900 | 36950 | 36900 | 782 |
| 278 | 20231122 | 145000 | 14350881050 | 36900 | 36900 | 36950 | 36900 | 759 |
| 279 | 20231122 | 144900 | 14322857900 | 36950 | 36950 | 36950 | 36900 | 1438 |
| 280 | 20231122 | 144800 | 14269771750 | 36950 | 36900 | 36950 | 36900 | 665 |
| 281 | 20231122 | 144700 | 14245214100 | 36900 | 36900 | 36950 | 36900 | 1457 |
| 282 | 20231122 | 144600 | 14191435500 | 36950 | 36900 | 36950 | 36900 | 591 |
| 283 | 20231122 | 144500 | 14169609000 | 36900 | 36950 | 36950 | 36900 | 1289 |
| 284 | 20231122 | 144400 | 14122020750 | 36900 | 36900 | 36950 | 36900 | 683 |
| 285 | 20231122 | 144300 | 14096803700 | 36900 | 36900 | 36950 | 36900 | 621 |
| 286 | 20231122 | 144200 | 14073867800 | 36950 | 36900 | 36950 | 36900 | 741 |
| 287 | 20231122 | 144100 | 14046508350 | 36900 | 36950 | 36950 | 36900 | 1785 |
| 288 | 20231122 | 144000 | 13980616100 | 36900 | 36950 | 36950 | 36900 | 2169 |
| 289 | 20231122 | 143900 | 13900559900 | 36900 | 36950 | 36950 | 36900 | 3529 |
| 290 | 20231122 | 143800 | 13770181150 | 36900 | 36900 | 36950 | 36900 | 572 |
| 291 | 20231122 | 143700 | 13749057750 | 36900 | 36950 | 36950 | 36900 | 902 |
| 292 | 20231122 | 143600 | 13715751600 | 36900 | 36950 | 36950 | 36900 | 1603 |
| 293 | 20231122 | 143500 | 13656535050 | 36900 | 36950 | 36950 | 36900 | 625 |
| 294 | 20231122 | 143400 | 13633455950 | 36900 | 36900 | 36950 | 36900 | 999 |
| 295 | 20231122 | 143300 | 13596581350 | 36950 | 36950 | 36950 | 36900 | 1239 |
| 296 | 20231122 | 143200 | 13550834650 | 36900 | 36950 | 36950 | 36900 | 802 |
| 297 | 20231122 | 143100 | 13521223300 | 36900 | 36900 | 36950 | 36900 | 424 |
| 298 | 20231122 | 143000 | 13505574100 | 36950 | 36950 | 37000 | 36950 | 2801 |
| 299 | 20231122 | 142900 | 13402059700 | 36950 | 37000 | 37000 | 36950 | 1718 |
| 300 | 20231122 | 142800 | 13338542400 | 37000 | 36950 | 37000 | 36950 | 825 |
| 301 | 20231122 | 142700 | 13308033000 | 36950 | 36950 | 37000 | 36950 | 953 |
| 302 | 20231122 | 142600 | 13272800600 | 36950 | 36950 | 37000 | 36950 | 1430 |
| 303 | 20231122 | 142500 | 13219923100 | 37000 | 36950 | 37000 | 36950 | 1597 |
| 304 | 20231122 | 142400 | 13160895500 | 37000 | 36950 | 37000 | 36950 | 829 |
| 305 | 20231122 | 142300 | 13130239650 | 36950 | 36950 | 37000 | 36950 | 776 |
| 306 | 20231122 | 142200 | 13101546450 | 37000 | 37000 | 37000 | 36950 | 1087 |
| 307 | 20231122 | 142100 | 13061361800 | 37000 | 36950 | 37000 | 36950 | 1080 |
| 308 | 20231122 | 142000 | 13021429150 | 37000 | 36950 | 37000 | 36950 | 1747 |
| 309 | 20231122 | 141900 | 12956852650 | 37000 | 36950 | 37000 | 36950 | 943 |
| 310 | 20231122 | 141800 | 12921983550 | 36950 | 36950 | 37000 | 36950 | 1391 |
| 311 | 20231122 | 141700 | 12870571800 | 36950 | 37000 | 37000 | 36950 | 2023 |
| 312 | 20231122 | 141600 | 12795791800 | 37000 | 37000 | 37000 | 36950 | 1001 |
| 313 | 20231122 | 141500 | 12758778000 | 36950 | 36950 | 37000 | 36950 | 1273 |
| 314 | 20231122 | 141400 | 12711721150 | 36950 | 36950 | 37000 | 36950 | 1441 |
| 315 | 20231122 | 141300 | 12658450150 | 36950 | 36950 | 37000 | 36950 | 880 |
| 316 | 20231122 | 141200 | 12625914050 | 36950 | 37000 | 37000 | 36950 | 1204 |
| 317 | 20231122 | 141100 | 12581391650 | 36950 | 37000 | 37000 | 36950 | 559 |
| 318 | 20231122 | 141000 | 12560718050 | 36950 | 37000 | 37000 | 36950 | 639 |
| 319 | 20231122 | 140900 | 12537090250 | 36950 | 37000 | 37000 | 36950 | 698 |
| 320 | 20231122 | 140800 | 12511278400 | 36950 | 37000 | 37000 | 36950 | 570 |
| 321 | 20231122 | 140700 | 12490196650 | 36950 | 37000 | 37000 | 36950 | 2140 |
| 322 | 20231122 | 140600 | 12411111000 | 36950 | 36900 | 37000 | 36900 | 4824 |
| 323 | 20231122 | 140500 | 12232785350 | 36900 | 36950 | 36950 | 36900 | 576 |
| 324 | 20231122 | 140400 | 12211522450 | 36900 | 37000 | 37000 | 36900 | 10248 |
| 325 | 20231122 | 140300 | 11832817650 | 37000 | 37000 | 37000 | 36950 | 874 |
| 326 | 20231122 | 140200 | 11800498550 | 36950 | 37000 | 37000 | 36950 | 1295 |
| 327 | 20231122 | 140100 | 11752622900 | 36950 | 37000 | 37000 | 36950 | 722 |
| 328 | 20231122 | 140000 | 11725925400 | 36950 | 37000 | 37000 | 36950 | 1012 |
| 329 | 20231122 | 135900 | 11688504200 | 36950 | 37000 | 37000 | 36950 | 1051 |
| 330 | 20231122 | 135800 | 11649639800 | 36950 | 36950 | 37000 | 36950 | 700 |
| 331 | 20231122 | 135700 | 11623758600 | 36950 | 37000 | 37000 | 36950 | 1340 |
| 332 | 20231122 | 135600 | 11574229950 | 36950 | 37000 | 37000 | 36950 | 710 |
| 333 | 20231122 | 135500 | 11547968500 | 36950 | 36950 | 37000 | 36950 | 701 |
| 334 | 20231122 | 135400 | 11522044850 | 36950 | 36950 | 37000 | 36950 | 735 |
| 335 | 20231122 | 135300 | 11494869100 | 36950 | 36950 | 37000 | 36950 | 455 |
| 336 | 20231122 | 135200 | 11478041250 | 37000 | 36950 | 37000 | 36950 | 1179 |
| 337 | 20231122 | 135100 | 11434456800 | 37000 | 36950 | 37000 | 36950 | 827 |
| 338 | 20231122 | 135000 | 11403876750 | 36950 | 36950 | 37000 | 36950 | 671 |
| 339 | 20231122 | 134900 | 11379068300 | 36950 | 36950 | 37000 | 36950 | 568 |
| 340 | 20231122 | 134800 | 11358060500 | 36950 | 36950 | 37000 | 36900 | 4206 |
| 341 | 20231122 | 134700 | 11202645500 | 36900 | 36900 | 36950 | 36900 | 646 |
| 342 | 20231122 | 134600 | 11178786950 | 36950 | 36900 | 36950 | 36900 | 1114 |
| 343 | 20231122 | 134500 | 11137656050 | 36950 | 36950 | 36950 | 36900 | 1026 |
| 344 | 20231122 | 134400 | 11099771150 | 36950 | 36900 | 36950 | 36900 | 1225 |
| 345 | 20231122 | 134300 | 11054514300 | 36950 | 36900 | 36950 | 36900 | 618 |
| 346 | 20231122 | 134200 | 11031687550 | 36950 | 36900 | 36950 | 36900 | 1817 |
| 347 | 20231122 | 134100 | 10964621800 | 36900 | 36950 | 36950 | 36900 | 733 |
| 348 | 20231122 | 134000 | 10937552450 | 36950 | 36900 | 37000 | 36900 | 1252 |
| 349 | 20231122 | 133900 | 10891310300 | 36950 | 36950 | 36950 | 36900 | 1595 |
| 350 | 20231122 | 133800 | 10832396550 | 36950 | 36900 | 36950 | 36900 | 1222 |
| 351 | 20231122 | 133700 | 10787280900 | 36950 | 36950 | 36950 | 36900 | 728 |
| 352 | 20231122 | 133600 | 10760401600 | 36900 | 36950 | 36950 | 36900 | 2353 |
| 353 | 20231122 | 133500 | 10673474700 | 36950 | 36900 | 36950 | 36900 | 1282 |
| 354 | 20231122 | 133400 | 10626153400 | 36950 | 36950 | 36950 | 36900 | 2122 |
| 355 | 20231122 | 133300 | 10547758500 | 36950 | 36950 | 37000 | 36950 | 1132 |
| 356 | 20231122 | 133200 | 10505910850 | 37000 | 36950 | 37000 | 36950 | 931 |
| 357 | 20231122 | 133100 | 10471491050 | 37000 | 37000 | 37000 | 36950 | 966 |
| 358 | 20231122 | 133000 | 10435778450 | 36950 | 36950 | 37000 | 36950 | 1536 |
| 359 | 20231122 | 132900 | 10379004350 | 36950 | 36950 | 37000 | 36950 | 1941 |
| 360 | 20231122 | 132800 | 10307258500 | 36950 | 36950 | 37000 | 36950 | 1503 |
| 361 | 20231122 | 132700 | 10251705850 | 37000 | 37000 | 37000 | 36950 | 1017 |
| 362 | 20231122 | 132600 | 10214104250 | 37000 | 37000 | 37000 | 36950 | 1610 |
| 363 | 20231122 | 132500 | 10154592150 | 36950 | 36950 | 37000 | 36950 | 1218 |
| 364 | 20231122 | 132400 | 10109558950 | 37000 | 36950 | 37000 | 36950 | 1246 |
| 365 | 20231122 | 132300 | 10063498600 | 37000 | 37000 | 37000 | 36950 | 1129 |
| 366 | 20231122 | 132200 | 10021734150 | 37000 | 36950 | 37000 | 36950 | 1171 |
| 367 | 20231122 | 132100 | 9978431700 | 37000 | 37000 | 37000 | 37000 | 544 |
| 368 | 20231122 | 132000 | 9958303700 | 37000 | 36950 | 37000 | 36950 | 1036 |
| 369 | 20231122 | 131900 | 9919994450 | 37000 | 36950 | 37000 | 36950 | 1499 |
| 370 | 20231122 | 131800 | 9864570700 | 37000 | 37000 | 37000 | 36950 | 838 |
| 371 | 20231122 | 131700 | 9833576150 | 37000 | 37000 | 37000 | 36950 | 988 |
| 372 | 20231122 | 131600 | 9797026150 | 37000 | 36900 | 37000 | 36900 | 5660 |
| 373 | 20231122 | 131500 | 9587850350 | 36950 | 36950 | 36950 | 36900 | 692 |
| 374 | 20231122 | 131400 | 9562287850 | 36900 | 36950 | 36950 | 36900 | 891 |
| 375 | 20231122 | 131300 | 9529378000 | 36950 | 36950 | 36950 | 36900 | 619 |
| 376 | 20231122 | 131200 | 9506518300 | 36950 | 36900 | 36950 | 36900 | 664 |
| 377 | 20231122 | 131100 | 9481996450 | 36950 | 36950 | 36950 | 36900 | 841 |
| 378 | 20231122 | 131000 | 9450943750 | 36950 | 36900 | 36950 | 36900 | 753 |
| 379 | 20231122 | 130900 | 9423133400 | 36900 | 36950 | 36950 | 36900 | 929 |
| 380 | 20231122 | 130800 | 9388819600 | 36950 | 36950 | 36950 | 36900 | 593 |
| 381 | 20231122 | 130700 | 9366915450 | 36950 | 36950 | 36950 | 36900 | 1218 |
| 382 | 20231122 | 130600 | 9321947750 | 36950 | 36950 | 36950 | 36900 | 718 |
| 383 | 20231122 | 130500 | 9295426450 | 36900 | 36950 | 36950 | 36900 | 318 |
| 384 | 20231122 | 130400 | 9283678150 | 36950 | 36950 | 36950 | 36900 | 661 |
| 385 | 20231122 | 130300 | 9259266000 | 36950 | 36950 | 36950 | 36900 | 430 |
| 386 | 20231122 | 130200 | 9243379050 | 36950 | 36950 | 36950 | 36900 | 954 |
| 387 | 20231122 | 130100 | 9208138450 | 36900 | 36950 | 36950 | 36900 | 555 |
| 388 | 20231122 | 130000 | 9187635900 | 36900 | 36950 | 36950 | 36900 | 634 |
| 389 | 20231122 | 125900 | 9164218800 | 36900 | 36950 | 36950 | 36900 | 715 |
| 390 | 20231122 | 125800 | 9137811700 | 36950 | 36950 | 36950 | 36900 | 575 |
| 391 | 20231122 | 125700 | 9116571050 | 36950 | 36950 | 36950 | 36900 | 578 |
| 392 | 20231122 | 125600 | 9095220900 | 36950 | 36900 | 36950 | 36900 | 448 |
| 393 | 20231122 | 125500 | 9078667450 | 36950 | 36900 | 36950 | 36900 | 681 |
| 394 | 20231122 | 125400 | 9053515050 | 36950 | 36900 | 36950 | 36900 | 1202 |
| 395 | 20231122 | 125300 | 9009133950 | 36900 | 36950 | 36950 | 36900 | 558 |
| 396 | 20231122 | 125200 | 8988518350 | 36950 | 36950 | 36950 | 36900 | 706 |
| 397 | 20231122 | 125100 | 8962440650 | 36950 | 36950 | 36950 | 36900 | 523 |
| 398 | 20231122 | 125000 | 8943119300 | 36950 | 36950 | 36950 | 36900 | 511 |
| 399 | 20231122 | 124900 | 8924240350 | 36900 | 36900 | 36950 | 36850 | 2020 |
| 400 | 20231122 | 124800 | 8849690550 | 36900 | 36900 | 36900 | 36850 | 533 |
| 401 | 20231122 | 124700 | 8830025100 | 36900 | 36850 | 36900 | 36850 | 616 |
| 402 | 20231122 | 124600 | 8807309400 | 36900 | 36900 | 36900 | 36850 | 363 |
| 403 | 20231122 | 124500 | 8793918800 | 36900 | 36850 | 36900 | 36850 | 556 |
| 404 | 20231122 | 124400 | 8773402950 | 36850 | 36900 | 36900 | 36850 | 516 |
| 405 | 20231122 | 124300 | 8754373350 | 36900 | 36900 | 36900 | 36850 | 432 |
| 406 | 20231122 | 124200 | 8738439200 | 36900 | 36900 | 36900 | 36850 | 493 |
| 407 | 20231122 | 124100 | 8720250850 | 36900 | 36900 | 36900 | 36850 | 548 |
| 408 | 20231122 | 124000 | 8700033700 | 36900 | 36900 | 36900 | 36850 | 393 |
| 409 | 20231122 | 123900 | 8685536900 | 36850 | 36900 | 36900 | 36850 | 915 |
| 410 | 20231122 | 123800 | 8651801600 | 36850 | 36850 | 36900 | 36850 | 533 |
| 411 | 20231122 | 123700 | 8632138150 | 36900 | 36900 | 36900 | 36850 | 600 |
| 412 | 20231122 | 123600 | 8610005400 | 36850 | 36850 | 36900 | 36850 | 295 |
| 413 | 20231122 | 123500 | 8599126800 | 36850 | 36950 | 36950 | 36850 | 1282 |
| 414 | 20231122 | 123400 | 8551853800 | 36900 | 36950 | 36950 | 36900 | 719 |
| 415 | 20231122 | 123300 | 8525308800 | 36950 | 36950 | 36950 | 36900 | 268 |
| 416 | 20231122 | 123200 | 8515412400 | 36900 | 36950 | 36950 | 36900 | 1062 |
| 417 | 20231122 | 123100 | 8476207400 | 36950 | 36900 | 36950 | 36900 | 586 |
| 418 | 20231122 | 123000 | 8454568700 | 36950 | 36900 | 36950 | 36900 | 420 |
| 419 | 20231122 | 122900 | 8439055500 | 36950 | 36950 | 36950 | 36900 | 610 |
| 420 | 20231122 | 122800 | 8416528300 | 36900 | 36900 | 36950 | 36900 | 443 |
| 421 | 20231122 | 122700 | 8400176000 | 36850 | 36950 | 36950 | 36850 | 1385 |
| 422 | 20231122 | 122600 | 8349084700 | 36900 | 36950 | 36950 | 36900 | 469 |
| 423 | 20231122 | 122500 | 8331770650 | 36900 | 36900 | 36950 | 36900 | 995 |
| 424 | 20231122 | 122400 | 8295036800 | 36950 | 36900 | 36950 | 36900 | 3714 |
| 425 | 20231122 | 122300 | 8157976900 | 36900 | 36900 | 36900 | 36900 | 272 |
| 426 | 20231122 | 122200 | 8147940100 | 36900 | 36900 | 36950 | 36900 | 1707 |
| 427 | 20231122 | 122100 | 8084940200 | 36900 | 36900 | 36950 | 36900 | 1047 |
| 428 | 20231122 | 122000 | 8046292650 | 36950 | 36950 | 36950 | 36900 | 542 |
| 429 | 20231122 | 121900 | 8026271100 | 36950 | 36950 | 36950 | 36900 | 670 |
| 430 | 20231122 | 121800 | 8001530500 | 36950 | 36950 | 36950 | 36900 | 338 |
| 431 | 20231122 | 121700 | 7989044100 | 36950 | 36900 | 36950 | 36900 | 437 |
| 432 | 20231122 | 121600 | 7972903550 | 36950 | 36950 | 36950 | 36900 | 369 |
| 433 | 20231122 | 121500 | 7959273100 | 36950 | 36950 | 36950 | 36850 | 1458 |
| 434 | 20231122 | 121400 | 7905462200 | 36950 | 36950 | 36950 | 36900 | 2594 |
| 435 | 20231122 | 121300 | 7809620950 | 36950 | 36950 | 36950 | 36900 | 393 |
| 436 | 20231122 | 121200 | 7795103200 | 36950 | 36950 | 36950 | 36900 | 684 |
| 437 | 20231122 | 121100 | 7769835200 | 36950 | 36950 | 36950 | 36900 | 362 |
| 438 | 20231122 | 121000 | 7756459350 | 36950 | 36950 | 37000 | 36900 | 456 |
| 439 | 20231122 | 120900 | 7739615950 | 36950 | 36950 | 36950 | 36900 | 687 |
| 440 | 20231122 | 120800 | 7714239200 | 36950 | 36950 | 36950 | 36900 | 626 |
| 441 | 20231122 | 120700 | 7691108550 | 36950 | 36950 | 36950 | 36900 | 537 |
| 442 | 20231122 | 120600 | 7671274550 | 36950 | 36900 | 36950 | 36900 | 624 |
| 443 | 20231122 | 120500 | 7648224300 | 36950 | 36950 | 36950 | 36900 | 368 |
| 444 | 20231122 | 120400 | 7634626900 | 36950 | 36900 | 36950 | 36900 | 675 |
| 445 | 20231122 | 120300 | 7609697450 | 36900 | 36950 | 36950 | 36900 | 384 |
| 446 | 20231122 | 120200 | 7595511750 | 36900 | 36950 | 36950 | 36900 | 443 |
| 447 | 20231122 | 120100 | 7579148250 | 36900 | 36950 | 36950 | 36900 | 1003 |
| 448 | 20231122 | 120000 | 7542120850 | 36950 | 36950 | 36950 | 36900 | 205 |
| 449 | 20231122 | 115900 | 7534547450 | 36900 | 36950 | 36950 | 36900 | 346 |
| 450 | 20231122 | 115800 | 7521771750 | 36950 | 36950 | 36950 | 36900 | 461 |
| 451 | 20231122 | 115700 | 7504742050 | 36950 | 36900 | 36950 | 36900 | 418 |
| 452 | 20231122 | 115600 | 7489301900 | 36900 | 36950 | 36950 | 36900 | 391 |
| 453 | 20231122 | 115500 | 7474857250 | 36900 | 36950 | 36950 | 36900 | 878 |
| 454 | 20231122 | 115400 | 7442441000 | 36950 | 36950 | 36950 | 36900 | 634 |
| 455 | 20231122 | 115300 | 7419022550 | 36950 | 36900 | 36950 | 36900 | 421 |
| 456 | 20231122 | 115200 | 7403471400 | 36900 | 36950 | 36950 | 36900 | 586 |
| 457 | 20231122 | 115100 | 7381826500 | 36950 | 36950 | 36950 | 36900 | 362 |
| 458 | 20231122 | 115000 | 7368451350 | 36950 | 36900 | 36950 | 36900 | 620 |
| 459 | 20231122 | 114900 | 7345547750 | 36900 | 36900 | 36950 | 36900 | 1766 |
| 460 | 20231122 | 114800 | 7280357650 | 36900 | 36850 | 36900 | 36800 | 1248 |
| 461 | 20231122 | 114700 | 7234401200 | 36900 | 36850 | 36900 | 36850 | 812 |
| 462 | 20231122 | 114600 | 7204468400 | 36850 | 36950 | 36950 | 36850 | 1124 |
| 463 | 20231122 | 114500 | 7162981200 | 36950 | 36950 | 36950 | 36900 | 473 |
| 464 | 20231122 | 114400 | 7145504600 | 36900 | 36900 | 36950 | 36900 | 468 |
| 465 | 20231122 | 114300 | 7128223200 | 36950 | 36900 | 36950 | 36900 | 587 |
| 466 | 20231122 | 114200 | 7106543350 | 36900 | 36950 | 36950 | 36900 | 609 |
| 467 | 20231122 | 114100 | 7084045300 | 36950 | 36900 | 36950 | 36900 | 832 |
| 468 | 20231122 | 114000 | 7053329950 | 36900 | 36900 | 36950 | 36900 | 445 |
| 469 | 20231122 | 113900 | 7036892350 | 36900 | 36900 | 36950 | 36900 | 481 |
| 470 | 20231122 | 113800 | 7019126500 | 36900 | 36850 | 36950 | 36850 | 993 |
| 471 | 20231122 | 113700 | 6982478800 | 36900 | 36900 | 36900 | 36800 | 565 |
| 472 | 20231122 | 113600 | 6961655300 | 36900 | 36900 | 36950 | 36900 | 2377 |
| 473 | 20231122 | 113500 | 6873855850 | 36950 | 36900 | 36950 | 36850 | 828 |
| 474 | 20231122 | 113400 | 6843320150 | 36850 | 36900 | 36950 | 36850 | 992 |
| 475 | 20231122 | 113300 | 6806716950 | 36950 | 36900 | 36950 | 36850 | 913 |
| 476 | 20231122 | 113200 | 6773022200 | 36900 | 36900 | 36900 | 36850 | 3212 |
| 477 | 20231122 | 113100 | 6654507650 | 36850 | 36900 | 36900 | 36850 | 459 |
| 478 | 20231122 | 113000 | 6637571400 | 36850 | 36800 | 36900 | 36800 | 4045 |
| 479 | 20231122 | 112900 | 6488537450 | 36800 | 36800 | 36900 | 36800 | 1122 |
| 480 | 20231122 | 112800 | 6447212500 | 36850 | 36800 | 36850 | 36800 | 629 |
| 481 | 20231122 | 112700 | 6424035500 | 36800 | 36850 | 36850 | 36800 | 758 |
| 482 | 20231122 | 112600 | 6396115950 | 36850 | 36850 | 36850 | 36800 | 334 |
| 483 | 20231122 | 112500 | 6383813200 | 36850 | 36850 | 36850 | 36800 | 547 |
| 484 | 20231122 | 112400 | 6363658000 | 36850 | 36800 | 36850 | 36800 | 618 |
| 485 | 20231122 | 112300 | 6340894500 | 36850 | 36850 | 36850 | 36800 | 436 |
| 486 | 20231122 | 112200 | 6324833950 | 36850 | 36800 | 36850 | 36800 | 324 |
| 487 | 20231122 | 112100 | 6312899350 | 36850 | 36850 | 36850 | 36800 | 644 |
| 488 | 20231122 | 112000 | 6289193700 | 36850 | 36800 | 36850 | 36800 | 406 |
| 489 | 20231122 | 111900 | 6274237100 | 36800 | 36850 | 36850 | 36800 | 489 |
| 490 | 20231122 | 111800 | 6256229500 | 36800 | 36800 | 36850 | 36800 | 511 |
| 491 | 20231122 | 111700 | 6237402600 | 36800 | 36800 | 36850 | 36800 | 401 |
| 492 | 20231122 | 111600 | 6222634600 | 36850 | 36850 | 36850 | 36800 | 452 |
| 493 | 20231122 | 111500 | 6205980400 | 36800 | 36800 | 36850 | 36800 | 451 |
| 494 | 20231122 | 111400 | 6189368500 | 36850 | 36800 | 36850 | 36800 | 1465 |
| 495 | 20231122 | 111300 | 6135439350 | 36750 | 36800 | 36800 | 36750 | 291 |
| 496 | 20231122 | 111200 | 6124731400 | 36800 | 36800 | 36800 | 36750 | 976 |
| 497 | 20231122 | 111100 | 6088842650 | 36750 | 36800 | 36850 | 36750 | 649 |
| 498 | 20231122 | 111000 | 6064953850 | 36800 | 36850 | 36850 | 36800 | 345 |
| 499 | 20231122 | 110900 | 6052244100 | 36800 | 36800 | 36850 | 36800 | 436 |
| 500 | 20231122 | 110800 | 6036190650 | 36850 | 36850 | 36850 | 36750 | 814 |
| 501 | 20231122 | 110700 | 6006221700 | 36750 | 36750 | 36850 | 36750 | 785 |
| 502 | 20231122 | 110600 | 5977340900 | 36750 | 36750 | 36800 | 36750 | 588 |
| 503 | 20231122 | 110500 | 5955711100 | 36750 | 36750 | 36800 | 36750 | 467 |
| 504 | 20231122 | 110400 | 5938537950 | 36800 | 36800 | 36850 | 36750 | 1829 |
| 505 | 20231122 | 110300 | 5871260100 | 36800 | 36850 | 36900 | 36800 | 1251 |
| 506 | 20231122 | 110200 | 5825197700 | 36800 | 36800 | 36900 | 36800 | 2467 |
| 507 | 20231122 | 110100 | 5734301250 | 36850 | 36800 | 36850 | 36800 | 1080 |
| 508 | 20231122 | 110000 | 5694511950 | 36850 | 36800 | 36850 | 36800 | 536 |
| 509 | 20231122 | 105900 | 5674764850 | 36800 | 36800 | 36850 | 36800 | 2202 |
| 510 | 20231122 | 105800 | 5593710000 | 36850 | 36800 | 36850 | 36800 | 491 |
| 511 | 20231122 | 105700 | 5575621900 | 36800 | 36800 | 36850 | 36800 | 480 |
| 512 | 20231122 | 105600 | 5557940650 | 36850 | 36850 | 36900 | 36800 | 476 |
| 513 | 20231122 | 105500 | 5540405700 | 36850 | 36800 | 36900 | 36800 | 910 |
| 514 | 20231122 | 105400 | 5506882350 | 36800 | 36850 | 36900 | 36800 | 532 |
| 515 | 20231122 | 105300 | 5487287550 | 36800 | 36800 | 36850 | 36800 | 1236 |
| 516 | 20231122 | 105200 | 5441777250 | 36800 | 36800 | 36850 | 36800 | 541 |
| 517 | 20231122 | 105100 | 5421851450 | 36800 | 36850 | 36850 | 36800 | 422 |
| 518 | 20231122 | 105000 | 5406304700 | 36800 | 36900 | 36900 | 36800 | 578 |
| 519 | 20231122 | 104900 | 5385006700 | 36900 | 36850 | 36900 | 36850 | 388 |
| 520 | 20231122 | 104800 | 5370702900 | 36850 | 36850 | 36900 | 36850 | 412 |
| 521 | 20231122 | 104700 | 5355502450 | 36850 | 36850 | 36900 | 36850 | 474 |
| 522 | 20231122 | 104600 | 5338027450 | 36850 | 36850 | 36900 | 36850 | 418 |
| 523 | 20231122 | 104500 | 5322609600 | 36850 | 36850 | 36900 | 36850 | 197 |
| 524 | 20231122 | 104400 | 5315345500 | 36850 | 36850 | 36900 | 36850 | 758 |
| 525 | 20231122 | 104300 | 5287394200 | 36850 | 36800 | 36850 | 36800 | 825 |
| 526 | 20231122 | 104200 | 5257000250 | 36800 | 36800 | 36900 | 36800 | 3363 |
| 527 | 20231122 | 104100 | 5133069350 | 36850 | 36800 | 36850 | 36800 | 993 |
| 528 | 20231122 | 104000 | 5096507050 | 36800 | 36800 | 36850 | 36800 | 605 |
| 529 | 20231122 | 103900 | 5074226450 | 36800 | 36800 | 36850 | 36800 | 616 |
| 530 | 20231122 | 103800 | 5051539800 | 36850 | 36850 | 36850 | 36800 | 747 |
| 531 | 20231122 | 103700 | 5024018700 | 36800 | 36800 | 36850 | 36800 | 448 |
| 532 | 20231122 | 103600 | 5007517500 | 36850 | 36800 | 36850 | 36800 | 881 |
| 533 | 20231122 | 103500 | 4975081450 | 36850 | 36850 | 36850 | 36800 | 600 |
| 534 | 20231122 | 103400 | 4952980050 | 36850 | 36800 | 36850 | 36800 | 598 |
| 535 | 20231122 | 103300 | 4930955400 | 36800 | 36900 | 36900 | 36800 | 2070 |
| 536 | 20231122 | 103200 | 4854673600 | 36900 | 36850 | 36950 | 36850 | 345 |
| 537 | 20231122 | 103100 | 4841943600 | 36850 | 36850 | 36900 | 36850 | 429 |
| 538 | 20231122 | 103000 | 4826120700 | 36850 | 36900 | 36950 | 36850 | 1217 |
| 539 | 20231122 | 102900 | 4781256000 | 36900 | 36900 | 36950 | 36900 | 1092 |
| 540 | 20231122 | 102800 | 4740947000 | 36950 | 36950 | 36950 | 36900 | 471 |
| 541 | 20231122 | 102700 | 4723546300 | 36900 | 36900 | 36950 | 36900 | 230 |
| 542 | 20231122 | 102600 | 4715052700 | 36900 | 36900 | 36950 | 36900 | 683 |
| 543 | 20231122 | 102500 | 4689831700 | 36900 | 36800 | 36900 | 36800 | 1118 |
| 544 | 20231122 | 102400 | 4648660200 | 36800 | 36900 | 36900 | 36800 | 1275 |
| 545 | 20231122 | 102300 | 4601676250 | 36850 | 36850 | 36900 | 36850 | 437 |
| 546 | 20231122 | 102200 | 4585564050 | 36900 | 36950 | 36950 | 36900 | 2871 |
| 547 | 20231122 | 102100 | 4479614050 | 36900 | 36950 | 36950 | 36900 | 956 |
| 548 | 20231122 | 102000 | 4444300500 | 36900 | 36900 | 36950 | 36900 | 512 |
| 549 | 20231122 | 101900 | 4425394200 | 36950 | 36900 | 36950 | 36900 | 613 |
| 550 | 20231122 | 101800 | 4402751150 | 36950 | 36950 | 36950 | 36900 | 1131 |
| 551 | 20231122 | 101700 | 4360990150 | 36950 | 36950 | 36950 | 36900 | 552 |
| 552 | 20231122 | 101600 | 4340598300 | 36900 | 36950 | 36950 | 36900 | 335 |
| 553 | 20231122 | 101500 | 4328223700 | 36950 | 36900 | 36950 | 36900 | 651 |
| 554 | 20231122 | 101400 | 4304175800 | 36900 | 36900 | 36950 | 36900 | 1048 |
| 555 | 20231122 | 101300 | 4265486050 | 36950 | 36950 | 36950 | 36900 | 628 |
| 556 | 20231122 | 101200 | 4242293850 | 36950 | 36950 | 36950 | 36900 | 573 |
| 557 | 20231122 | 101100 | 4221126150 | 36900 | 36900 | 36950 | 36900 | 666 |
| 558 | 20231122 | 101000 | 4196528050 | 36900 | 36900 | 36950 | 36900 | 971 |
| 559 | 20231122 | 100900 | 4160679850 | 36950 | 36950 | 36950 | 36900 | 410 |
| 560 | 20231122 | 100800 | 4145534250 | 36950 | 36950 | 36950 | 36900 | 1172 |
| 561 | 20231122 | 100700 | 4102231250 | 36900 | 36900 | 36950 | 36900 | 476 |
| 562 | 20231122 | 100600 | 4084659650 | 36900 | 36950 | 36950 | 36850 | 2074 |
| 563 | 20231122 | 100500 | 4008123400 | 36950 | 37000 | 37000 | 36950 | 1985 |
| 564 | 20231122 | 100400 | 3934774450 | 37000 | 37000 | 37000 | 36950 | 474 |
| 565 | 20231122 | 100300 | 3917239250 | 37000 | 36950 | 37000 | 36950 | 788 |
| 566 | 20231122 | 100200 | 3888105500 | 36950 | 37000 | 37000 | 36950 | 389 |
| 567 | 20231122 | 100100 | 3873713200 | 36950 | 37000 | 37000 | 36950 | 539 |
| 568 | 20231122 | 100000 | 3853779250 | 37000 | 37000 | 37000 | 36950 | 346 |
| 569 | 20231122 | 095900 | 3840977400 | 37000 | 37000 | 37000 | 36950 | 936 |
| 570 | 20231122 | 095800 | 3806374300 | 37000 | 37000 | 37000 | 36950 | 643 |
| 571 | 20231122 | 095700 | 3782584950 | 36950 | 37000 | 37000 | 36950 | 465 |
| 572 | 20231122 | 095600 | 3765381100 | 37000 | 37000 | 37000 | 36950 | 448 |
| 573 | 20231122 | 095500 | 3748810200 | 37000 | 36950 | 37000 | 36950 | 3591 |
| 574 | 20231122 | 095400 | 3616052050 | 36950 | 36950 | 36950 | 36950 | 1476 |
| 575 | 20231122 | 095300 | 3561513850 | 36900 | 36900 | 36950 | 36900 | 321 |
| 576 | 20231122 | 095200 | 3549653050 | 36950 | 36950 | 36950 | 36900 | 738 |
| 577 | 20231122 | 095100 | 3522406700 | 36950 | 36950 | 36950 | 36900 | 538 |
| 578 | 20231122 | 095000 | 3502527850 | 36950 | 36950 | 36950 | 36900 | 479 |
| 579 | 20231122 | 094900 | 3484834000 | 36950 | 36900 | 36950 | 36900 | 830 |
| 580 | 20231122 | 094800 | 3454192800 | 36950 | 36950 | 36950 | 36950 | 525 |
| 581 | 20231122 | 094700 | 3434794050 | 36950 | 36950 | 36950 | 36900 | 679 |
| 582 | 20231122 | 094600 | 3409713150 | 36900 | 36950 | 36950 | 36900 | 953 |
| 583 | 20231122 | 094500 | 3374525300 | 36950 | 36950 | 36950 | 36950 | 571 |
| 584 | 20231122 | 094400 | 3353426850 | 36950 | 36950 | 36950 | 36900 | 339 |
| 585 | 20231122 | 094300 | 3340900850 | 36950 | 36950 | 36950 | 36900 | 779 |
| 586 | 20231122 | 094200 | 3312121700 | 36950 | 36950 | 36950 | 36900 | 904 |
| 587 | 20231122 | 094100 | 3278741750 | 36950 | 36950 | 36950 | 36900 | 484 |
| 588 | 20231122 | 094000 | 3260858000 | 36950 | 36950 | 36950 | 36900 | 853 |
| 589 | 20231122 | 093900 | 3229365750 | 36950 | 36950 | 36950 | 36900 | 316 |
| 590 | 20231122 | 093800 | 3217695400 | 36950 | 36950 | 36950 | 36850 | 1130 |
| 591 | 20231122 | 093700 | 3176016200 | 36950 | 36950 | 37000 | 36850 | 2253 |
| 592 | 20231122 | 093600 | 3092799150 | 36950 | 36950 | 37000 | 36950 | 2365 |
| 593 | 20231122 | 093500 | 3005397600 | 37000 | 36950 | 37000 | 36950 | 1144 |
| 594 | 20231122 | 093400 | 2963081550 | 37000 | 36950 | 37000 | 36900 | 3297 |
| 595 | 20231122 | 093300 | 2841269150 | 36900 | 36950 | 36950 | 36900 | 681 |
| 596 | 20231122 | 093200 | 2816118750 | 36950 | 36950 | 36950 | 36900 | 550 |
| 597 | 20231122 | 093100 | 2795803150 | 36900 | 36900 | 36950 | 36900 | 824 |
| 598 | 20231122 | 093000 | 2765361550 | 36950 | 36850 | 36950 | 36850 | 3596 |
| 599 | 20231122 | 092900 | 2632755900 | 36850 | 36800 | 36850 | 36800 | 1466 |
| 600 | 20231122 | 092800 | 2578794500 | 36800 | 36850 | 36850 | 36800 | 608 |
| 601 | 20231122 | 092700 | 2556408000 | 36850 | 36800 | 36850 | 36800 | 239 |
| 602 | 20231122 | 092600 | 2547602950 | 36850 | 36800 | 36850 | 36750 | 1413 |
| 603 | 20231122 | 092500 | 2495620650 | 36750 | 36850 | 36850 | 36750 | 432 |
| 604 | 20231122 | 092400 | 2479723100 | 36800 | 36800 | 36850 | 36750 | 1038 |
| 605 | 20231122 | 092300 | 2441545300 | 36850 | 36750 | 36850 | 36750 | 6470 |
| 606 | 20231122 | 092200 | 2203697650 | 36800 | 36750 | 36800 | 36750 | 444 |
| 607 | 20231122 | 092100 | 2187358650 | 36750 | 36850 | 36850 | 36750 | 1901 |
| 608 | 20231122 | 092000 | 2117395200 | 36850 | 36850 | 36850 | 36800 | 388 |
| 609 | 20231122 | 091900 | 2103104800 | 36850 | 36800 | 36850 | 36700 | 6095 |
| 610 | 20231122 | 091800 | 1879094450 | 36800 | 36750 | 36800 | 36750 | 542 |
| 611 | 20231122 | 091700 | 1859166450 | 36800 | 36800 | 36800 | 36750 | 468 |
| 612 | 20231122 | 091600 | 1841945300 | 36750 | 36800 | 36800 | 36750 | 581 |
| 613 | 20231122 | 091500 | 1820582500 | 36800 | 36750 | 36800 | 36700 | 1287 |
| 614 | 20231122 | 091400 | 1773285050 | 36700 | 36700 | 36750 | 36600 | 1645 |
| 615 | 20231122 | 091300 | 1713024850 | 36650 | 36750 | 36750 | 36650 | 2592 |
| 616 | 20231122 | 091200 | 1617935900 | 36750 | 36650 | 36750 | 36600 | 713 |
| 617 | 20231122 | 091100 | 1591765750 | 36650 | 36650 | 36700 | 36550 | 6017 |
| 618 | 20231122 | 091000 | 1371547900 | 36650 | 36650 | 36650 | 36600 | 888 |
| 619 | 20231122 | 090900 | 1339035100 | 36650 | 36600 | 36650 | 36600 | 2515 |
| 620 | 20231122 | 090800 | 1246909600 | 36600 | 36700 | 36750 | 36600 | 2906 |
| 621 | 20231122 | 090700 | 1140390600 | 36700 | 36700 | 36800 | 36700 | 3607 |
| 622 | 20231122 | 090600 | 1007891350 | 36750 | 36700 | 36750 | 36700 | 1094 |
| 623 | 20231122 | 090500 | 967693300 | 36750 | 36700 | 36750 | 36650 | 503 |
| 624 | 20231122 | 090400 | 949214650 | 36700 | 36700 | 36750 | 36600 | 3067 |
| 625 | 20231122 | 090300 | 836702100 | 36700 | 36700 | 36750 | 36700 | 310 |
| 626 | 20231122 | 090200 | 825321500 | 36650 | 36850 | 36850 | 36650 | 1872 |
| 627 | 20231122 | 090100 | 756549550 | 36900 | 36850 | 36900 | 36850 | 1575 |
| 628 | 20231122 | 090000 | 698489300 | 36900 | 36550 | 36950 | 36550 | 19066 |