33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 1419 |
| 3 | 20231122 | 192100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20231122 | 192000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20231122 | 191900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20231122 | 191800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20231122 | 191700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20231122 | 191600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20231122 | 191500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20231122 | 191400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20231122 | 191300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20231122 | 191200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20231122 | 191100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20231122 | 191000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20231122 | 190900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20231122 | 190800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20231122 | 190700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20231122 | 190600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20231122 | 190500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20231122 | 190400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20231122 | 190300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20231122 | 190200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20231122 | 190100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20231122 | 190000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20231122 | 185900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20231122 | 185800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20231122 | 185700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20231122 | 185600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20231122 | 185500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20231122 | 185400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20231122 | 185300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20231122 | 185200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 1419 |
| 33 | 20231122 | 185100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20231122 | 185000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20231122 | 184900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20231122 | 184800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20231122 | 184700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20231122 | 184600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20231122 | 184500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20231122 | 184400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20231122 | 184300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20231122 | 184200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20231122 | 184100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20231122 | 184000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20231122 | 183900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20231122 | 183800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20231122 | 183700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20231122 | 183600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20231122 | 183500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20231122 | 183400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20231122 | 183300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20231122 | 183200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20231122 | 183100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20231122 | 183000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20231122 | 182900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20231122 | 182800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20231122 | 182700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20231122 | 182600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20231122 | 182500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20231122 | 182400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20231122 | 182300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20231122 | 182200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 1419 |
| 63 | 20231122 | 182100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20231122 | 182000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20231122 | 181900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20231122 | 181800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20231122 | 181700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20231122 | 181600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20231122 | 181500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20231122 | 181400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20231122 | 181300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20231122 | 181200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20231122 | 181100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20231122 | 181000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20231122 | 180900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20231122 | 180800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20231122 | 180700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20231122 | 180600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20231122 | 180500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20231122 | 180400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20231122 | 180300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20231122 | 180200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20231122 | 180100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20231122 | 180000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20231122 | 175900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20231122 | 175800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20231122 | 175700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20231122 | 175600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20231122 | 175500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20231122 | 175400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20231122 | 175300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20231122 | 175200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 1419 |
| 93 | 20231122 | 175100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20231122 | 175000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20231122 | 174900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20231122 | 174800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20231122 | 174700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20231122 | 174600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20231122 | 174500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20231122 | 174400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20231122 | 174300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20231122 | 174200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20231122 | 174100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20231122 | 174000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20231122 | 173900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20231122 | 173800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20231122 | 173700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20231122 | 173600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20231122 | 173500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20231122 | 173400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20231122 | 173300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20231122 | 173200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20231122 | 173100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20231122 | 173000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20231122 | 172900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20231122 | 172800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20231122 | 172700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20231122 | 172600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20231122 | 172500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20231122 | 172400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20231122 | 172300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20231122 | 172200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 1419 |
| 123 | 20231122 | 172100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20231122 | 172000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20231122 | 171900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20231122 | 171800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20231122 | 171700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20231122 | 171600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20231122 | 171500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20231122 | 171400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20231122 | 171300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20231122 | 171200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20231122 | 171100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20231122 | 171000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20231122 | 170900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20231122 | 170800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20231122 | 170700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20231122 | 170600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20231122 | 170500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20231122 | 170400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20231122 | 170300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20231122 | 170200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20231122 | 170100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20231122 | 170000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20231122 | 165900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20231122 | 165800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20231122 | 165700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20231122 | 165600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20231122 | 165500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20231122 | 165400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20231122 | 165300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20231122 | 165200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 1419 |
| 153 | 20231122 | 165100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20231122 | 165000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20231122 | 164900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20231122 | 164800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20231122 | 164700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20231122 | 164600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20231122 | 164500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20231122 | 164400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20231122 | 164300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20231122 | 164200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20231122 | 164100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20231122 | 164000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20231122 | 163900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20231122 | 163800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20231122 | 163700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20231122 | 163600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20231122 | 163500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20231122 | 163400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20231122 | 163300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20231122 | 163200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20231122 | 163100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20231122 | 163000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20231122 | 162900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20231122 | 162800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20231122 | 162700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20231122 | 162600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20231122 | 162500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20231122 | 162400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20231122 | 162300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20231122 | 162200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 1419 |
| 183 | 20231122 | 162100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20231122 | 162000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20231122 | 161900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20231122 | 161800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20231122 | 161700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20231122 | 161600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20231122 | 161500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20231122 | 161400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20231122 | 161300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20231122 | 161200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20231122 | 161100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20231122 | 161000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20231122 | 160900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20231122 | 160800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20231122 | 160700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20231122 | 160600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20231122 | 160500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20231122 | 160400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20231122 | 160300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20231122 | 160200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20231122 | 160100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20231122 | 160000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20231122 | 155900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20231122 | 155800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20231122 | 155700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20231122 | 155600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20231122 | 155500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20231122 | 155400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20231122 | 155300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20231122 | 155200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 1419 |
| 213 | 20231122 | 155100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20231122 | 155000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20231122 | 154900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20231122 | 154800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20231122 | 154700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20231122 | 154600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20231122 | 154500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20231122 | 154400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20231122 | 154300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20231122 | 154200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20231122 | 154100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20231122 | 154000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20231122 | 153900 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20231122 | 153800 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20231122 | 153700 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20231122 | 153600 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20231122 | 153500 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20231122 | 153400 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20231122 | 153300 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20231122 | 153200 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20231122 | 153100 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20231122 | 153000 | 1881201800 | 34000 | 34000 | 34000 | 34000 | 1419 |
| 235 | 20231122 | 152900 | 1832955800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 236 | 20231122 | 152800 | 1832955800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 237 | 20231122 | 152700 | 1832955800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 238 | 20231122 | 152600 | 1832955800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 239 | 20231122 | 152500 | 1832955800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 240 | 20231122 | 152400 | 1832955800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 241 | 20231122 | 152300 | 1832955800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 242 | 20231122 | 152200 | 1832955800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 243 | 20231122 | 152100 | 1832955800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 244 | 20231122 | 152000 | 1832955800 | 34000 | 34000 | 34000 | 34000 | 0 |
| 245 | 20231122 | 151900 | 1832955800 | 34000 | 34100 | 34100 | 34000 | 167 |
| 246 | 20231122 | 151800 | 1827277700 | 34100 | 34050 | 34100 | 34000 | 60 |
| 247 | 20231122 | 151700 | 1825235250 | 34000 | 34000 | 34100 | 34000 | 108 |
| 248 | 20231122 | 151600 | 1821559800 | 34100 | 33950 | 34100 | 33950 | 70 |
| 249 | 20231122 | 151500 | 1819177200 | 33950 | 33950 | 34100 | 33950 | 135 |
| 250 | 20231122 | 151400 | 1814588350 | 33950 | 34050 | 34100 | 33950 | 180 |
| 251 | 20231122 | 151300 | 1808468600 | 34000 | 34000 | 34100 | 34000 | 109 |
| 252 | 20231122 | 151200 | 1804759450 | 34000 | 34050 | 34100 | 34000 | 209 |
| 253 | 20231122 | 151100 | 1797639350 | 34050 | 34050 | 34100 | 34000 | 69 |
| 254 | 20231122 | 151000 | 1795289800 | 34000 | 34050 | 34050 | 34000 | 76 |
| 255 | 20231122 | 150900 | 1792704600 | 34000 | 34050 | 34100 | 34000 | 309 |
| 256 | 20231122 | 150800 | 1782178950 | 34000 | 34000 | 34100 | 34000 | 50 |
| 257 | 20231122 | 150700 | 1780476850 | 34000 | 34050 | 34100 | 34000 | 285 |
| 258 | 20231122 | 150600 | 1770767050 | 34100 | 34100 | 34100 | 34000 | 130 |
| 259 | 20231122 | 150500 | 1766340650 | 34100 | 34100 | 34100 | 34000 | 73 |
| 260 | 20231122 | 150400 | 1763854700 | 34050 | 34000 | 34100 | 34000 | 66 |
| 261 | 20231122 | 150300 | 1761607900 | 34000 | 34050 | 34100 | 34000 | 69 |
| 262 | 20231122 | 150200 | 1759257850 | 34100 | 34050 | 34100 | 34050 | 113 |
| 263 | 20231122 | 150100 | 1755408750 | 34050 | 34000 | 34100 | 34000 | 70 |
| 264 | 20231122 | 150000 | 1753025800 | 34000 | 34000 | 34050 | 34000 | 110 |
| 265 | 20231122 | 145900 | 1749283400 | 34000 | 34050 | 34100 | 34000 | 185 |
| 266 | 20231122 | 145800 | 1742980050 | 34050 | 34050 | 34100 | 34000 | 314 |
| 267 | 20231122 | 145700 | 1732288650 | 34000 | 34000 | 34050 | 34000 | 92 |
| 268 | 20231122 | 145600 | 1729159050 | 34050 | 34000 | 34050 | 34000 | 91 |
| 269 | 20231122 | 145500 | 1726064450 | 34050 | 34050 | 34050 | 34000 | 115 |
| 270 | 20231122 | 145400 | 1722150600 | 34000 | 34050 | 34050 | 34000 | 88 |
| 271 | 20231122 | 145300 | 1719157950 | 34050 | 34000 | 34050 | 34000 | 112 |
| 272 | 20231122 | 145200 | 1715348150 | 34000 | 34050 | 34050 | 34000 | 29 |
| 273 | 20231122 | 145100 | 1714361900 | 34050 | 34050 | 34050 | 34000 | 83 |
| 274 | 20231122 | 145000 | 1711538550 | 34050 | 34000 | 34050 | 34000 | 220 |
| 275 | 20231122 | 144900 | 1704056950 | 34050 | 34050 | 34050 | 34000 | 47 |
| 276 | 20231122 | 144800 | 1702458450 | 34050 | 34050 | 34050 | 34000 | 64 |
| 277 | 20231122 | 144700 | 1700281000 | 34000 | 34000 | 34050 | 34000 | 75 |
| 278 | 20231122 | 144600 | 1697730850 | 34000 | 34050 | 34050 | 34000 | 76 |
| 279 | 20231122 | 144500 | 1695145000 | 34000 | 34000 | 34050 | 34000 | 64 |
| 280 | 20231122 | 144400 | 1692968750 | 34050 | 34050 | 34050 | 34000 | 110 |
| 281 | 20231122 | 144300 | 1689227200 | 34000 | 34050 | 34050 | 34000 | 53 |
| 282 | 20231122 | 144200 | 1687423650 | 34000 | 34000 | 34050 | 34000 | 109 |
| 283 | 20231122 | 144100 | 1683717400 | 34000 | 34000 | 34050 | 34000 | 111 |
| 284 | 20231122 | 144000 | 1679942000 | 34000 | 34050 | 34050 | 34000 | 499 |
| 285 | 20231122 | 143900 | 1662963850 | 34050 | 34000 | 34050 | 34000 | 159 |
| 286 | 20231122 | 143800 | 1657556000 | 34000 | 34000 | 34050 | 34000 | 74 |
| 287 | 20231122 | 143700 | 1655039700 | 34000 | 34000 | 34050 | 34000 | 57 |
| 288 | 20231122 | 143600 | 1653100500 | 34050 | 34050 | 34050 | 34000 | 69 |
| 289 | 20231122 | 143500 | 1650752900 | 34050 | 34050 | 34050 | 34000 | 80 |
| 290 | 20231122 | 143400 | 1648032500 | 34050 | 34050 | 34050 | 34000 | 149 |
| 291 | 20231122 | 143300 | 1642962700 | 34050 | 34000 | 34050 | 34000 | 125 |
| 292 | 20231122 | 143200 | 1638710800 | 34050 | 34000 | 34050 | 34000 | 100 |
| 293 | 20231122 | 143100 | 1635308550 | 34000 | 34000 | 34050 | 34000 | 59 |
| 294 | 20231122 | 143000 | 1633302300 | 34000 | 34000 | 34050 | 34000 | 96 |
| 295 | 20231122 | 142900 | 1630036950 | 34000 | 34050 | 34050 | 34000 | 138 |
| 296 | 20231122 | 142800 | 1625341550 | 34050 | 34000 | 34050 | 34000 | 57 |
| 297 | 20231122 | 142700 | 1623402500 | 34000 | 34050 | 34050 | 34000 | 81 |
| 298 | 20231122 | 142600 | 1620646900 | 34050 | 34000 | 34050 | 34000 | 107 |
| 299 | 20231122 | 142500 | 1617007750 | 34000 | 34000 | 34050 | 34000 | 76 |
| 300 | 20231122 | 142400 | 1614421550 | 34050 | 34000 | 34050 | 34000 | 73 |
| 301 | 20231122 | 142300 | 1611938700 | 34000 | 34000 | 34050 | 34000 | 152 |
| 302 | 20231122 | 142200 | 1606769650 | 34000 | 34000 | 34050 | 34000 | 36 |
| 303 | 20231122 | 142100 | 1605545200 | 34000 | 34000 | 34050 | 34000 | 103 |
| 304 | 20231122 | 142000 | 1602043150 | 34050 | 34050 | 34050 | 34000 | 29 |
| 305 | 20231122 | 141900 | 1601056850 | 34000 | 34000 | 34050 | 34000 | 34 |
| 306 | 20231122 | 141800 | 1599900800 | 34050 | 34000 | 34050 | 34000 | 202 |
| 307 | 20231122 | 141700 | 1593027700 | 34050 | 34000 | 34050 | 34000 | 12 |
| 308 | 20231122 | 141600 | 1592619650 | 34000 | 34050 | 34050 | 34000 | 34 |
| 309 | 20231122 | 141500 | 1591463550 | 34050 | 34050 | 34050 | 34000 | 166 |
| 310 | 20231122 | 141400 | 1585816450 | 34050 | 34100 | 34100 | 34050 | 424 |
| 311 | 20231122 | 141300 | 1571378250 | 34100 | 34100 | 34100 | 34050 | 47 |
| 312 | 20231122 | 141200 | 1569777300 | 34050 | 34100 | 34100 | 34050 | 248 |
| 313 | 20231122 | 141100 | 1561332350 | 34050 | 34100 | 34100 | 34050 | 51 |
| 314 | 20231122 | 141000 | 1559594950 | 34100 | 34050 | 34100 | 34050 | 742 |
| 315 | 20231122 | 140900 | 1534322700 | 34050 | 34000 | 34050 | 34000 | 125 |
| 316 | 20231122 | 140800 | 1530071650 | 34050 | 34000 | 34050 | 34000 | 161 |
| 317 | 20231122 | 140700 | 1524590200 | 34050 | 34050 | 34050 | 34000 | 91 |
| 318 | 20231122 | 140600 | 1521495300 | 34000 | 34050 | 34050 | 34000 | 142 |
| 319 | 20231122 | 140500 | 1516665100 | 34050 | 34050 | 34050 | 34000 | 61 |
| 320 | 20231122 | 140400 | 1514588750 | 34000 | 34000 | 34050 | 34000 | 84 |
| 321 | 20231122 | 140300 | 1511730650 | 34000 | 34050 | 34050 | 34000 | 142 |
| 322 | 20231122 | 140200 | 1506901950 | 34000 | 34000 | 34050 | 34000 | 30 |
| 323 | 20231122 | 140100 | 1505881250 | 34000 | 34000 | 34000 | 34000 | 47 |
| 324 | 20231122 | 140000 | 1504283250 | 34000 | 34000 | 34050 | 34000 | 123 |
| 325 | 20231122 | 135900 | 1500100550 | 34000 | 34050 | 34050 | 34000 | 63 |
| 326 | 20231122 | 135800 | 1497958200 | 34000 | 34000 | 34050 | 34000 | 67 |
| 327 | 20231122 | 135700 | 1495679900 | 34000 | 34000 | 34050 | 34000 | 92 |
| 328 | 20231122 | 135600 | 1492551550 | 34000 | 34000 | 34000 | 34000 | 11 |
| 329 | 20231122 | 135500 | 1492177550 | 34000 | 34000 | 34050 | 34000 | 21 |
| 330 | 20231122 | 135400 | 1491463300 | 34000 | 34000 | 34000 | 34000 | 80 |
| 331 | 20231122 | 135300 | 1488743300 | 34050 | 34050 | 34050 | 34050 | 181 |
| 332 | 20231122 | 135200 | 1482580250 | 34050 | 34000 | 34050 | 34000 | 394 |
| 333 | 20231122 | 135100 | 1469164950 | 34000 | 34000 | 34050 | 34000 | 104 |
| 334 | 20231122 | 135000 | 1465628250 | 34000 | 34000 | 34000 | 34000 | 21 |
| 335 | 20231122 | 134900 | 1464914250 | 34000 | 34000 | 34000 | 34000 | 45 |
| 336 | 20231122 | 134800 | 1463384250 | 34000 | 34000 | 34000 | 34000 | 80 |
| 337 | 20231122 | 134700 | 1460664250 | 34000 | 34000 | 34000 | 34000 | 5 |
| 338 | 20231122 | 134600 | 1460494250 | 34050 | 34050 | 34050 | 34000 | 79 |
| 339 | 20231122 | 134500 | 1457804350 | 34050 | 34050 | 34050 | 34050 | 37 |
| 340 | 20231122 | 134400 | 1456544500 | 34050 | 34000 | 34050 | 34000 | 473 |
| 341 | 20231122 | 134300 | 1440462200 | 33900 | 33950 | 34000 | 33900 | 109 |
| 342 | 20231122 | 134200 | 1436761450 | 33950 | 33950 | 33950 | 33950 | 23 |
| 343 | 20231122 | 134100 | 1435980600 | 33950 | 33950 | 34000 | 33950 | 142 |
| 344 | 20231122 | 134000 | 1431156100 | 33950 | 33950 | 33950 | 33950 | 77 |
| 345 | 20231122 | 133900 | 1428541950 | 33950 | 33950 | 34000 | 33950 | 72 |
| 346 | 20231122 | 133800 | 1426095200 | 33900 | 33900 | 33900 | 33900 | 6 |
| 347 | 20231122 | 133700 | 1425891800 | 33950 | 33950 | 33950 | 33950 | 100 |
| 348 | 20231122 | 133600 | 1422496800 | 33950 | 33950 | 34000 | 33950 | 93 |
| 349 | 20231122 | 133500 | 1419336800 | 33900 | 33950 | 34000 | 33900 | 93 |
| 350 | 20231122 | 133400 | 1416179450 | 33950 | 33950 | 34000 | 33900 | 118 |
| 351 | 20231122 | 133300 | 1412171550 | 33950 | 33950 | 34000 | 33950 | 36 |
| 352 | 20231122 | 133200 | 1410948850 | 33950 | 33950 | 33950 | 33950 | 97 |
| 353 | 20231122 | 133100 | 1407655700 | 33950 | 33900 | 33950 | 33900 | 437 |
| 354 | 20231122 | 133000 | 1392838100 | 33900 | 33900 | 33950 | 33900 | 35 |
| 355 | 20231122 | 132900 | 1391650250 | 33900 | 33900 | 33950 | 33900 | 32 |
| 356 | 20231122 | 132800 | 1390565050 | 33950 | 33950 | 33950 | 33900 | 169 |
| 357 | 20231122 | 132700 | 1384827700 | 34000 | 34000 | 34000 | 33950 | 43 |
| 358 | 20231122 | 132600 | 1383365900 | 33950 | 33900 | 33950 | 33900 | 100 |
| 359 | 20231122 | 132500 | 1379972600 | 34000 | 33950 | 34000 | 33900 | 226 |
| 360 | 20231122 | 132400 | 1372300150 | 33950 | 33950 | 33950 | 33950 | 137 |
| 361 | 20231122 | 132300 | 1367649000 | 33950 | 33950 | 34000 | 33950 | 142 |
| 362 | 20231122 | 132200 | 1362825650 | 33950 | 34000 | 34000 | 33950 | 99 |
| 363 | 20231122 | 132100 | 1359463650 | 34000 | 33950 | 34000 | 33950 | 34 |
| 364 | 20231122 | 132000 | 1358307850 | 34000 | 33950 | 34000 | 33950 | 57 |
| 365 | 20231122 | 131900 | 1356370500 | 33950 | 33950 | 33950 | 33950 | 457 |
| 366 | 20231122 | 131800 | 1340855350 | 33950 | 33950 | 34000 | 33900 | 180 |
| 367 | 20231122 | 131700 | 1334740850 | 34000 | 33950 | 34000 | 33950 | 13 |
| 368 | 20231122 | 131600 | 1334299250 | 33950 | 34000 | 34000 | 33950 | 148 |
| 369 | 20231122 | 131500 | 1329271150 | 34000 | 33950 | 34000 | 33950 | 80 |
| 370 | 20231122 | 131400 | 1326553750 | 33950 | 33950 | 34000 | 33950 | 206 |
| 371 | 20231122 | 131300 | 1319558500 | 33950 | 33950 | 34000 | 33950 | 160 |
| 372 | 20231122 | 131200 | 1314124250 | 33950 | 34000 | 34000 | 33900 | 617 |
| 373 | 20231122 | 131100 | 1293170700 | 34000 | 33950 | 34000 | 33950 | 110 |
| 374 | 20231122 | 131000 | 1289433300 | 34000 | 34000 | 34000 | 33950 | 58 |
| 375 | 20231122 | 130900 | 1287463650 | 34000 | 33950 | 34000 | 33950 | 60 |
| 376 | 20231122 | 130800 | 1285424650 | 33950 | 33950 | 34000 | 33950 | 166 |
| 377 | 20231122 | 130700 | 1279786750 | 34000 | 33950 | 34000 | 33950 | 68 |
| 378 | 20231122 | 130600 | 1277475850 | 34000 | 33950 | 34000 | 33950 | 84 |
| 379 | 20231122 | 130500 | 1274621300 | 34000 | 33950 | 34000 | 33950 | 116 |
| 380 | 20231122 | 130400 | 1270681050 | 33950 | 33950 | 34000 | 33950 | 58 |
| 381 | 20231122 | 130300 | 1268711450 | 33950 | 33950 | 34000 | 33950 | 88 |
| 382 | 20231122 | 130200 | 1265720100 | 33950 | 33950 | 34000 | 33950 | 180 |
| 383 | 20231122 | 130100 | 1259608200 | 33950 | 33950 | 34000 | 33950 | 70 |
| 384 | 20231122 | 130000 | 1257229500 | 33950 | 33950 | 34000 | 33950 | 175 |
| 385 | 20231122 | 125900 | 1251283750 | 34000 | 33950 | 34000 | 33950 | 78 |
| 386 | 20231122 | 125800 | 1248635050 | 34000 | 33950 | 34000 | 33950 | 115 |
| 387 | 20231122 | 125700 | 1244726500 | 34000 | 33950 | 34000 | 33950 | 15 |
| 388 | 20231122 | 125600 | 1244216750 | 33950 | 33950 | 34000 | 33950 | 256 |
| 389 | 20231122 | 125500 | 1235517450 | 33950 | 34000 | 34000 | 33950 | 66 |
| 390 | 20231122 | 125400 | 1233276050 | 34000 | 34000 | 34000 | 33950 | 41 |
| 391 | 20231122 | 125300 | 1231882250 | 34000 | 33950 | 34000 | 33950 | 71 |
| 392 | 20231122 | 125200 | 1229471050 | 33950 | 33950 | 34000 | 33950 | 58 |
| 393 | 20231122 | 125100 | 1227501450 | 34000 | 34000 | 34000 | 33950 | 536 |
| 394 | 20231122 | 125000 | 1209288750 | 33950 | 34000 | 34000 | 33950 | 166 |
| 395 | 20231122 | 124900 | 1203652500 | 33950 | 33950 | 34000 | 33950 | 81 |
| 396 | 20231122 | 124800 | 1200900600 | 33950 | 33950 | 34000 | 33950 | 38 |
| 397 | 20231122 | 124700 | 1199610250 | 33950 | 34000 | 34000 | 33950 | 135 |
| 398 | 20231122 | 124600 | 1195022450 | 33950 | 33950 | 33950 | 33950 | 66 |
| 399 | 20231122 | 124500 | 1192781750 | 33950 | 33950 | 34000 | 33950 | 69 |
| 400 | 20231122 | 124400 | 1190436850 | 33950 | 33950 | 33950 | 33950 | 79 |
| 401 | 20231122 | 124300 | 1187754800 | 33950 | 33950 | 34000 | 33950 | 54 |
| 402 | 20231122 | 124200 | 1185921100 | 33950 | 33950 | 33950 | 33900 | 62 |
| 403 | 20231122 | 124100 | 1183817250 | 33950 | 33950 | 33950 | 33950 | 130 |
| 404 | 20231122 | 124000 | 1179403750 | 33950 | 33950 | 33950 | 33950 | 47 |
| 405 | 20231122 | 123900 | 1177808100 | 34000 | 33900 | 34000 | 33900 | 106 |
| 406 | 20231122 | 123800 | 1174209600 | 33900 | 33850 | 33950 | 33850 | 130 |
| 407 | 20231122 | 123700 | 1169801150 | 33900 | 33950 | 33950 | 33900 | 93 |
| 408 | 20231122 | 123600 | 1166648400 | 33950 | 33850 | 33950 | 33850 | 63 |
| 409 | 20231122 | 123500 | 1164514400 | 33900 | 33900 | 33950 | 33900 | 331 |
| 410 | 20231122 | 123400 | 1153293350 | 33900 | 33900 | 33900 | 33900 | 36 |
| 411 | 20231122 | 123300 | 1152072950 | 33950 | 33900 | 33950 | 33900 | 106 |
| 412 | 20231122 | 123200 | 1148477700 | 33900 | 33900 | 33900 | 33900 | 23 |
| 413 | 20231122 | 123100 | 1147698000 | 33900 | 33950 | 33950 | 33900 | 78 |
| 414 | 20231122 | 123000 | 1145052250 | 33900 | 33900 | 33900 | 33900 | 80 |
| 415 | 20231122 | 122900 | 1142340250 | 33950 | 33950 | 33950 | 33950 | 35 |
| 416 | 20231122 | 122800 | 1141152000 | 33900 | 33900 | 33900 | 33900 | 90 |
| 417 | 20231122 | 122700 | 1138101000 | 33900 | 33950 | 33950 | 33850 | 1131 |
| 418 | 20231122 | 122600 | 1099758750 | 33900 | 33900 | 33900 | 33900 | 150 |
| 419 | 20231122 | 122500 | 1094673750 | 33900 | 33850 | 33900 | 33850 | 963 |
| 420 | 20231122 | 122400 | 1062030500 | 33900 | 33900 | 33900 | 33850 | 230 |
| 421 | 20231122 | 122300 | 1054241600 | 33900 | 33850 | 33900 | 33850 | 9 |
| 422 | 20231122 | 122200 | 1053936700 | 33850 | 33900 | 33900 | 33850 | 70 |
| 423 | 20231122 | 122100 | 1051565850 | 33850 | 33850 | 33850 | 33850 | 104 |
| 424 | 20231122 | 122000 | 1048045450 | 33850 | 33900 | 33900 | 33850 | 96 |
| 425 | 20231122 | 121900 | 1044794300 | 33850 | 33850 | 33900 | 33850 | 160 |
| 426 | 20231122 | 121800 | 1039373500 | 33850 | 33850 | 33900 | 33850 | 283 |
| 427 | 20231122 | 121700 | 1029790350 | 33850 | 33850 | 33850 | 33850 | 25 |
| 428 | 20231122 | 121600 | 1028944100 | 33850 | 33850 | 33850 | 33850 | 31 |
| 429 | 20231122 | 121500 | 1027894750 | 33900 | 33850 | 33900 | 33850 | 147 |
| 430 | 20231122 | 121400 | 1022917200 | 33850 | 33850 | 33900 | 33850 | 28 |
| 431 | 20231122 | 121300 | 1021969150 | 33850 | 33900 | 33900 | 33850 | 71 |
| 432 | 20231122 | 121200 | 1019563750 | 33850 | 33850 | 33900 | 33850 | 76 |
| 433 | 20231122 | 121100 | 1016991100 | 33850 | 33850 | 33900 | 33850 | 88 |
| 434 | 20231122 | 121000 | 1014010600 | 33850 | 33850 | 33850 | 33850 | 55 |
| 435 | 20231122 | 120900 | 1012148850 | 33850 | 33900 | 33900 | 33850 | 1102 |
| 436 | 20231122 | 120800 | 974796650 | 33900 | 33900 | 33900 | 33900 | 32 |
| 437 | 20231122 | 120700 | 973711850 | 33900 | 33900 | 33950 | 33900 | 29 |
| 438 | 20231122 | 120600 | 972728550 | 33950 | 33900 | 33950 | 33900 | 89 |
| 439 | 20231122 | 120500 | 969709850 | 33900 | 33900 | 33900 | 33900 | 79 |
| 440 | 20231122 | 120400 | 967031750 | 33950 | 33900 | 33950 | 33900 | 93 |
| 441 | 20231122 | 120300 | 963877400 | 33900 | 33900 | 33950 | 33900 | 68 |
| 442 | 20231122 | 120200 | 961572050 | 33950 | 33950 | 33950 | 33950 | 28 |
| 443 | 20231122 | 120100 | 960621450 | 33900 | 33900 | 33900 | 33900 | 79 |
| 444 | 20231122 | 120000 | 957943350 | 33900 | 33900 | 33950 | 33900 | 42 |
| 445 | 20231122 | 115900 | 956517850 | 33900 | 33850 | 33900 | 33850 | 763 |
| 446 | 20231122 | 115800 | 930653000 | 33850 | 33850 | 33850 | 33850 | 75 |
| 447 | 20231122 | 115700 | 928114250 | 33900 | 33850 | 33900 | 33850 | 77 |
| 448 | 20231122 | 115600 | 925506250 | 33850 | 33850 | 33900 | 33850 | 11 |
| 449 | 20231122 | 115500 | 925133850 | 33850 | 33850 | 33900 | 33850 | 154 |
| 450 | 20231122 | 115400 | 919916700 | 33850 | 33850 | 33850 | 33850 | 47 |
| 451 | 20231122 | 115300 | 918325750 | 33850 | 33850 | 33900 | 33850 | 47 |
| 452 | 20231122 | 115200 | 916733300 | 33850 | 33850 | 33850 | 33850 | 75 |
| 453 | 20231122 | 115100 | 914194550 | 33850 | 33850 | 33900 | 33850 | 39 |
| 454 | 20231122 | 115000 | 912872850 | 33850 | 33850 | 33900 | 33850 | 207 |
| 455 | 20231122 | 114900 | 905857100 | 33850 | 33850 | 33900 | 33850 | 91 |
| 456 | 20231122 | 114800 | 902776700 | 33850 | 33850 | 33900 | 33850 | 125 |
| 457 | 20231122 | 114700 | 898542250 | 33850 | 33850 | 33900 | 33850 | 88 |
| 458 | 20231122 | 114600 | 895563300 | 33850 | 33850 | 33900 | 33850 | 80 |
| 459 | 20231122 | 114500 | 892853950 | 33900 | 33850 | 33900 | 33850 | 12 |
| 460 | 20231122 | 114400 | 892447500 | 33850 | 33850 | 33900 | 33850 | 93 |
| 461 | 20231122 | 114300 | 889297450 | 33850 | 33850 | 33900 | 33850 | 92 |
| 462 | 20231122 | 114200 | 886182200 | 33850 | 33850 | 33900 | 33850 | 49 |
| 463 | 20231122 | 114100 | 884522100 | 33850 | 33850 | 33850 | 33850 | 31 |
| 464 | 20231122 | 114000 | 883472750 | 33900 | 33900 | 33900 | 33850 | 112 |
| 465 | 20231122 | 113900 | 879679550 | 33900 | 33850 | 33900 | 33850 | 106 |
| 466 | 20231122 | 113800 | 876089850 | 33850 | 33850 | 33850 | 33850 | 14 |
| 467 | 20231122 | 113700 | 875615950 | 33850 | 33850 | 33900 | 33850 | 106 |
| 468 | 20231122 | 113600 | 872026450 | 33900 | 33900 | 33900 | 33850 | 118 |
| 469 | 20231122 | 113500 | 868027150 | 33850 | 33850 | 33900 | 33850 | 74 |
| 470 | 20231122 | 113400 | 865520500 | 33850 | 33850 | 33900 | 33850 | 46 |
| 471 | 20231122 | 113300 | 863963350 | 33850 | 33900 | 33900 | 33850 | 63 |
| 472 | 20231122 | 113200 | 861829350 | 33850 | 33850 | 33900 | 33850 | 210 |
| 473 | 20231122 | 113100 | 854714900 | 33850 | 33850 | 33900 | 33850 | 50 |
| 474 | 20231122 | 113000 | 853022000 | 33900 | 33900 | 33900 | 33850 | 93 |
| 475 | 20231122 | 112900 | 849870850 | 33850 | 33850 | 33900 | 33850 | 38 |
| 476 | 20231122 | 112800 | 848584500 | 33850 | 33900 | 33900 | 33850 | 166 |
| 477 | 20231122 | 112700 | 842959600 | 33900 | 33850 | 33900 | 33850 | 25 |
| 478 | 20231122 | 112600 | 842113150 | 33850 | 33850 | 33900 | 33850 | 120 |
| 479 | 20231122 | 112500 | 838049400 | 33850 | 33850 | 33850 | 33850 | 20 |
| 480 | 20231122 | 112400 | 837372400 | 33850 | 33850 | 33900 | 33850 | 37 |
| 481 | 20231122 | 112300 | 836118500 | 33850 | 33850 | 33900 | 33850 | 104 |
| 482 | 20231122 | 112200 | 832597250 | 33850 | 33900 | 33900 | 33850 | 15 |
| 483 | 20231122 | 112100 | 832088950 | 33900 | 33900 | 33950 | 33850 | 146 |
| 484 | 20231122 | 112000 | 827138450 | 33850 | 33850 | 33850 | 33850 | 83 |
| 485 | 20231122 | 111900 | 824328900 | 33850 | 33900 | 33900 | 33850 | 125 |
| 486 | 20231122 | 111800 | 820093400 | 33900 | 33850 | 33900 | 33850 | 93 |
| 487 | 20231122 | 111700 | 816941300 | 33850 | 33850 | 33900 | 33850 | 101 |
| 488 | 20231122 | 111600 | 813521000 | 33850 | 33850 | 33900 | 33850 | 39 |
| 489 | 20231122 | 111500 | 812200600 | 33850 | 33900 | 33900 | 33850 | 44 |
| 490 | 20231122 | 111400 | 810709400 | 33850 | 33850 | 33850 | 33850 | 66 |
| 491 | 20231122 | 111300 | 808475300 | 33900 | 33900 | 33900 | 33900 | 22 |
| 492 | 20231122 | 111200 | 807729500 | 33950 | 33900 | 33950 | 33900 | 31 |
| 493 | 20231122 | 111100 | 806677100 | 33850 | 33850 | 33950 | 33850 | 562 |
| 494 | 20231122 | 111000 | 787618050 | 33800 | 33850 | 33850 | 33800 | 687 |
| 495 | 20231122 | 110900 | 764370300 | 33850 | 33850 | 33850 | 33850 | 377 |
| 496 | 20231122 | 110800 | 751608850 | 33850 | 33850 | 33900 | 33850 | 134 |
| 497 | 20231122 | 110700 | 747071500 | 33850 | 33900 | 33900 | 33850 | 31 |
| 498 | 20231122 | 110600 | 746021750 | 33900 | 33850 | 33900 | 33850 | 98 |
| 499 | 20231122 | 110500 | 742702900 | 33850 | 33850 | 33850 | 33850 | 101 |
| 500 | 20231122 | 110400 | 739284050 | 33900 | 33850 | 33900 | 33850 | 24 |
| 501 | 20231122 | 110300 | 738471500 | 33900 | 33850 | 33900 | 33850 | 94 |
| 502 | 20231122 | 110200 | 735287950 | 33850 | 33850 | 33900 | 33850 | 75 |
| 503 | 20231122 | 110100 | 732748950 | 33850 | 33850 | 33900 | 33850 | 49 |
| 504 | 20231122 | 110000 | 731088900 | 33850 | 33900 | 33900 | 33850 | 106 |
| 505 | 20231122 | 105900 | 727496300 | 33850 | 33850 | 33900 | 33850 | 126 |
| 506 | 20231122 | 105800 | 723229500 | 33850 | 33850 | 33850 | 33850 | 24 |
| 507 | 20231122 | 105700 | 722417100 | 33850 | 33850 | 33900 | 33850 | 65 |
| 508 | 20231122 | 105600 | 720215200 | 33850 | 33850 | 33850 | 33850 | 91 |
| 509 | 20231122 | 105500 | 717134850 | 33850 | 33850 | 33900 | 33850 | 126 |
| 510 | 20231122 | 105400 | 712869550 | 33900 | 33900 | 33900 | 33850 | 44 |
| 511 | 20231122 | 105300 | 711378500 | 33850 | 33850 | 33850 | 33850 | 81 |
| 512 | 20231122 | 105200 | 708636650 | 33850 | 33850 | 33900 | 33850 | 97 |
| 513 | 20231122 | 105100 | 705351500 | 33900 | 33850 | 33900 | 33850 | 47 |
| 514 | 20231122 | 105000 | 703760250 | 33850 | 33850 | 33900 | 33850 | 116 |
| 515 | 20231122 | 104900 | 699829100 | 33850 | 33850 | 33850 | 33850 | 41 |
| 516 | 20231122 | 104800 | 698441250 | 33850 | 33950 | 33950 | 33850 | 476 |
| 517 | 20231122 | 104700 | 682303300 | 33950 | 33900 | 33950 | 33900 | 55 |
| 518 | 20231122 | 104600 | 680438350 | 33900 | 33950 | 33950 | 33900 | 43 |
| 519 | 20231122 | 104500 | 678980600 | 33950 | 33900 | 33950 | 33900 | 122 |
| 520 | 20231122 | 104400 | 674843300 | 33900 | 33900 | 33900 | 33900 | 26 |
| 521 | 20231122 | 104300 | 673961900 | 33950 | 33950 | 33950 | 33900 | 34 |
| 522 | 20231122 | 104200 | 672807800 | 33950 | 33900 | 33950 | 33900 | 69 |
| 523 | 20231122 | 104100 | 670468450 | 33950 | 33900 | 33950 | 33900 | 712 |
| 524 | 20231122 | 104000 | 646303250 | 33900 | 33900 | 33900 | 33900 | 7 |
| 525 | 20231122 | 103900 | 646065950 | 33950 | 33950 | 33950 | 33900 | 139 |
| 526 | 20231122 | 103800 | 641349950 | 33900 | 33950 | 33950 | 33900 | 31 |
| 527 | 20231122 | 103700 | 640298750 | 33900 | 33950 | 33950 | 33900 | 16 |
| 528 | 20231122 | 103600 | 639756200 | 33950 | 33850 | 33950 | 33850 | 157 |
| 529 | 20231122 | 103500 | 634432650 | 33850 | 33950 | 33950 | 33850 | 92 |
| 530 | 20231122 | 103400 | 631313950 | 33900 | 33900 | 33900 | 33900 | 171 |
| 531 | 20231122 | 103300 | 625517050 | 33900 | 33950 | 33950 | 33900 | 105 |
| 532 | 20231122 | 103200 | 621956150 | 33900 | 33900 | 33950 | 33900 | 144 |
| 533 | 20231122 | 103100 | 617071900 | 33900 | 33950 | 33950 | 33900 | 7 |
| 534 | 20231122 | 103000 | 616834400 | 33900 | 33900 | 33950 | 33900 | 180 |
| 535 | 20231122 | 102900 | 610729700 | 33900 | 33850 | 33950 | 33850 | 109 |
| 536 | 20231122 | 102800 | 607033550 | 33900 | 33900 | 33950 | 33900 | 74 |
| 537 | 20231122 | 102700 | 604523700 | 33900 | 33900 | 33900 | 33850 | 83 |
| 538 | 20231122 | 102600 | 601712050 | 33850 | 33950 | 33950 | 33850 | 91 |
| 539 | 20231122 | 102500 | 598628100 | 33950 | 33900 | 33950 | 33850 | 94 |
| 540 | 20231122 | 102400 | 595441300 | 33850 | 33900 | 33950 | 33850 | 95 |
| 541 | 20231122 | 102300 | 592220300 | 33850 | 33950 | 33950 | 33850 | 105 |
| 542 | 20231122 | 102200 | 588659000 | 33950 | 33850 | 33950 | 33850 | 1215 |
| 543 | 20231122 | 102100 | 547471600 | 33850 | 33850 | 33900 | 33850 | 104 |
| 544 | 20231122 | 102000 | 543949750 | 33850 | 33850 | 33900 | 33850 | 38 |
| 545 | 20231122 | 101900 | 542663200 | 33850 | 33900 | 33900 | 33850 | 57 |
| 546 | 20231122 | 101800 | 540731350 | 33850 | 33850 | 33900 | 33850 | 98 |
| 547 | 20231122 | 101700 | 537412500 | 33850 | 33900 | 33900 | 33850 | 169 |
| 548 | 20231122 | 101600 | 531683650 | 33900 | 33900 | 33950 | 33900 | 146 |
| 549 | 20231122 | 101500 | 526732900 | 33900 | 33950 | 33950 | 33900 | 84 |
| 550 | 20231122 | 101400 | 523885100 | 33900 | 33900 | 33900 | 33900 | 22 |
| 551 | 20231122 | 101300 | 523139300 | 33850 | 33900 | 33900 | 33850 | 91 |
| 552 | 20231122 | 101200 | 520054550 | 33900 | 33900 | 33950 | 33900 | 103 |
| 553 | 20231122 | 101100 | 516561400 | 33900 | 33900 | 33950 | 33900 | 71 |
| 554 | 20231122 | 101000 | 514154350 | 33900 | 33950 | 33950 | 33900 | 160 |
| 555 | 20231122 | 100900 | 508728900 | 33900 | 33900 | 33900 | 33900 | 7 |
| 556 | 20231122 | 100800 | 508491600 | 33900 | 33950 | 33950 | 33900 | 53 |
| 557 | 20231122 | 100700 | 506694600 | 33950 | 33850 | 33950 | 33850 | 201 |
| 558 | 20231122 | 100600 | 499879850 | 33850 | 33850 | 33850 | 33850 | 38 |
| 559 | 20231122 | 100500 | 498593550 | 33850 | 33850 | 33900 | 33850 | 109 |
| 560 | 20231122 | 100400 | 494902350 | 33850 | 33850 | 33850 | 33850 | 3 |
| 561 | 20231122 | 100300 | 494800800 | 33850 | 33900 | 33900 | 33850 | 65 |
| 562 | 20231122 | 100200 | 492599050 | 33850 | 33850 | 33900 | 33850 | 760 |
| 563 | 20231122 | 100100 | 466836050 | 33850 | 33850 | 33900 | 33800 | 583 |
| 564 | 20231122 | 100000 | 447104950 | 33850 | 33850 | 33900 | 33850 | 335 |
| 565 | 20231122 | 095900 | 435765150 | 33850 | 33900 | 33900 | 33850 | 59 |
| 566 | 20231122 | 095800 | 433765300 | 33900 | 33850 | 33900 | 33850 | 71 |
| 567 | 20231122 | 095700 | 431360500 | 33850 | 33850 | 33850 | 33850 | 4 |
| 568 | 20231122 | 095600 | 431225100 | 33900 | 33850 | 33900 | 33850 | 39 |
| 569 | 20231122 | 095500 | 429903450 | 33850 | 33900 | 33900 | 33850 | 5 |
| 570 | 20231122 | 095400 | 429734050 | 33850 | 33900 | 33900 | 33850 | 66 |
| 571 | 20231122 | 095300 | 427498100 | 33850 | 33850 | 33850 | 33850 | 4 |
| 572 | 20231122 | 095200 | 427362700 | 33850 | 33900 | 33900 | 33850 | 147 |
| 573 | 20231122 | 095100 | 422385300 | 33850 | 33900 | 33900 | 33800 | 1425 |
| 574 | 20231122 | 095000 | 374160050 | 33850 | 33900 | 33900 | 33850 | 674 |
| 575 | 20231122 | 094900 | 351318100 | 33900 | 33900 | 33900 | 33850 | 340 |
| 576 | 20231122 | 094800 | 339792300 | 33900 | 33900 | 33900 | 33900 | 23 |
| 577 | 20231122 | 094700 | 339012600 | 33900 | 33900 | 33900 | 33850 | 638 |
| 578 | 20231122 | 094600 | 317387300 | 33900 | 33900 | 33900 | 33850 | 254 |
| 579 | 20231122 | 094500 | 308780600 | 33900 | 33850 | 33900 | 33850 | 404 |
| 580 | 20231122 | 094400 | 295086400 | 33850 | 33900 | 33900 | 33850 | 394 |
| 581 | 20231122 | 094300 | 281734500 | 33900 | 33950 | 33950 | 33900 | 38 |
| 582 | 20231122 | 094200 | 280444850 | 33950 | 33900 | 33950 | 33900 | 7 |
| 583 | 20231122 | 094100 | 280207350 | 33900 | 33900 | 33900 | 33900 | 55 |
| 584 | 20231122 | 094000 | 278342850 | 33950 | 33900 | 33950 | 33900 | 31 |
| 585 | 20231122 | 093900 | 277290500 | 33950 | 33950 | 33950 | 33900 | 6 |
| 586 | 20231122 | 093800 | 277087000 | 33950 | 33950 | 33950 | 33950 | 37 |
| 587 | 20231122 | 093700 | 275830850 | 34000 | 33950 | 34000 | 33950 | 243 |
| 588 | 20231122 | 093600 | 267580950 | 33950 | 33950 | 34000 | 33950 | 135 |
| 589 | 20231122 | 093500 | 262995550 | 34000 | 34000 | 34000 | 34000 | 14 |
| 590 | 20231122 | 093400 | 262519550 | 34000 | 33950 | 34000 | 33900 | 111 |
| 591 | 20231122 | 093300 | 258751950 | 33950 | 33950 | 33950 | 33950 | 10 |
| 592 | 20231122 | 093200 | 258412450 | 33950 | 33950 | 33950 | 33900 | 431 |
| 593 | 20231122 | 093100 | 243780250 | 33950 | 33950 | 33950 | 33900 | 37 |
| 594 | 20231122 | 093000 | 242524300 | 33950 | 33950 | 33950 | 33900 | 32 |
| 595 | 20231122 | 092900 | 241439050 | 33950 | 33900 | 33950 | 33900 | 37 |
| 596 | 20231122 | 092800 | 240183200 | 33900 | 33900 | 33900 | 33900 | 0 |
| 597 | 20231122 | 092700 | 240183200 | 33900 | 33900 | 33950 | 33900 | 167 |
| 598 | 20231122 | 092600 | 234520500 | 33950 | 33900 | 33950 | 33900 | 9 |
| 599 | 20231122 | 092500 | 234215200 | 33900 | 33850 | 33950 | 33850 | 500 |
| 600 | 20231122 | 092400 | 217261050 | 33850 | 33900 | 33900 | 33850 | 582 |
| 601 | 20231122 | 092300 | 197541600 | 33950 | 33900 | 33950 | 33900 | 10 |
| 602 | 20231122 | 092200 | 197202300 | 33950 | 33950 | 33950 | 33950 | 42 |
| 603 | 20231122 | 092100 | 195776400 | 33900 | 33950 | 33950 | 33900 | 337 |
| 604 | 20231122 | 092000 | 184340350 | 33950 | 33900 | 33950 | 33900 | 181 |
| 605 | 20231122 | 091900 | 178197900 | 33900 | 33950 | 33950 | 33900 | 7 |
| 606 | 20231122 | 091800 | 177960500 | 33950 | 33900 | 33950 | 33900 | 38 |
| 607 | 20231122 | 091700 | 176670650 | 33900 | 33900 | 33900 | 33900 | 37 |
| 608 | 20231122 | 091600 | 175416350 | 34000 | 33950 | 34000 | 33900 | 305 |
| 609 | 20231122 | 091500 | 165061250 | 33950 | 33900 | 33950 | 33900 | 388 |
| 610 | 20231122 | 091400 | 151906200 | 33900 | 33850 | 33900 | 33850 | 63 |
| 611 | 20231122 | 091300 | 149773500 | 33850 | 33900 | 33900 | 33850 | 187 |
| 612 | 20231122 | 091200 | 143435250 | 33850 | 33900 | 33900 | 33850 | 27 |
| 613 | 20231122 | 091100 | 142520950 | 33850 | 33900 | 33900 | 33850 | 441 |
| 614 | 20231122 | 091000 | 127590300 | 33850 | 33900 | 33900 | 33850 | 501 |
| 615 | 20231122 | 090900 | 110607550 | 33900 | 33850 | 33900 | 33850 | 361 |
| 616 | 20231122 | 090800 | 98379750 | 33900 | 34000 | 34000 | 33850 | 723 |
| 617 | 20231122 | 090700 | 73857350 | 33950 | 34000 | 34000 | 33950 | 108 |
| 618 | 20231122 | 090600 | 70188750 | 34000 | 34000 | 34000 | 34000 | 36 |
| 619 | 20231122 | 090500 | 68964750 | 33950 | 33950 | 33950 | 33950 | 337 |
| 620 | 20231122 | 090400 | 57523600 | 33950 | 33950 | 33950 | 33950 | 51 |
| 621 | 20231122 | 090300 | 55792150 | 33950 | 33950 | 33950 | 33900 | 43 |
| 622 | 20231122 | 090200 | 54333850 | 33950 | 33900 | 33950 | 33850 | 221 |
| 623 | 20231122 | 090100 | 46842800 | 33900 | 33900 | 33900 | 33850 | 845 |
| 624 | 20231122 | 090000 | 18204300 | 33900 | 33900 | 33900 | 33900 | 537 |