30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 1503 |
| 3 | 20231122 | 182900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20231122 | 182800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20231122 | 182700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20231122 | 182600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20231122 | 182500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20231122 | 182400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20231122 | 182300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20231122 | 182200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20231122 | 182100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20231122 | 182000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20231122 | 181900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20231122 | 181800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20231122 | 181700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20231122 | 181600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20231122 | 181500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20231122 | 181400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20231122 | 181300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20231122 | 181200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20231122 | 181100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20231122 | 181000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20231122 | 180900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20231122 | 180800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20231122 | 180700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20231122 | 180600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20231122 | 180500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20231122 | 180400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20231122 | 180300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20231122 | 180200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20231122 | 180100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20231122 | 180000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 1503 |
| 33 | 20231122 | 175900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20231122 | 175800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20231122 | 175700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20231122 | 175600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20231122 | 175500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20231122 | 175400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20231122 | 175300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20231122 | 175200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20231122 | 175100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20231122 | 175000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20231122 | 174900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20231122 | 174800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20231122 | 174700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20231122 | 174600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20231122 | 174500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20231122 | 174400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20231122 | 174300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20231122 | 174200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20231122 | 174100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20231122 | 174000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20231122 | 173900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20231122 | 173800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20231122 | 173700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20231122 | 173600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20231122 | 173500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20231122 | 173400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20231122 | 173300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20231122 | 173200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20231122 | 173100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20231122 | 173000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 1503 |
| 63 | 20231122 | 172900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20231122 | 172800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20231122 | 172700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20231122 | 172600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20231122 | 172500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20231122 | 172400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20231122 | 172300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20231122 | 172200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20231122 | 172100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20231122 | 172000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20231122 | 171900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20231122 | 171800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20231122 | 171700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20231122 | 171600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20231122 | 171500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20231122 | 171400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20231122 | 171300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20231122 | 171200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20231122 | 171100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20231122 | 171000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20231122 | 170900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20231122 | 170800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20231122 | 170700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20231122 | 170600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20231122 | 170500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20231122 | 170400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20231122 | 170300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20231122 | 170200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20231122 | 170100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20231122 | 170000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 1503 |
| 93 | 20231122 | 165900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20231122 | 165800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20231122 | 165700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20231122 | 165600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20231122 | 165500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20231122 | 165400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20231122 | 165300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20231122 | 165200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20231122 | 165100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20231122 | 165000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20231122 | 164900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20231122 | 164800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20231122 | 164700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20231122 | 164600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20231122 | 164500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20231122 | 164400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20231122 | 164300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20231122 | 164200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20231122 | 164100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20231122 | 164000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20231122 | 163900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20231122 | 163800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20231122 | 163700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20231122 | 163600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20231122 | 163500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20231122 | 163400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20231122 | 163300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20231122 | 163200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20231122 | 163100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20231122 | 163000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 1503 |
| 123 | 20231122 | 162900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20231122 | 162800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20231122 | 162700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20231122 | 162600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20231122 | 162500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20231122 | 162400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20231122 | 162300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20231122 | 162200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20231122 | 162100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20231122 | 162000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20231122 | 161900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20231122 | 161800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20231122 | 161700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20231122 | 161600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20231122 | 161500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20231122 | 161400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20231122 | 161300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20231122 | 161200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20231122 | 161100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20231122 | 161000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20231122 | 160900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20231122 | 160800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20231122 | 160700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20231122 | 160600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20231122 | 160500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20231122 | 160400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20231122 | 160300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20231122 | 160200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20231122 | 160100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20231122 | 160000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 1503 |
| 153 | 20231122 | 155900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20231122 | 155800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20231122 | 155700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20231122 | 155600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20231122 | 155500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20231122 | 155400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20231122 | 155300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20231122 | 155200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20231122 | 155100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20231122 | 155000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20231122 | 154900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20231122 | 154800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20231122 | 154700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20231122 | 154600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20231122 | 154500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20231122 | 154400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20231122 | 154300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20231122 | 154200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20231122 | 154100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20231122 | 154000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20231122 | 153900 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20231122 | 153800 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20231122 | 153700 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20231122 | 153600 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20231122 | 153500 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20231122 | 153400 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20231122 | 153300 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20231122 | 153200 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20231122 | 153100 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20231122 | 153000 | 1140860550 | 48000 | 48000 | 48000 | 48000 | 3006 |
| 183 | 20231122 | 152900 | 1068716550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20231122 | 152800 | 1068716550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20231122 | 152700 | 1068716550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20231122 | 152600 | 1068716550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20231122 | 152500 | 1068716550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20231122 | 152400 | 1068716550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20231122 | 152300 | 1068716550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20231122 | 152200 | 1068716550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20231122 | 152100 | 1068716550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20231122 | 152000 | 1068716550 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20231122 | 151900 | 1068716550 | 47950 | 48000 | 48000 | 47950 | 196 |
| 194 | 20231122 | 151800 | 1059314950 | 48000 | 48050 | 48050 | 48000 | 121 |
| 195 | 20231122 | 151700 | 1053506650 | 48000 | 47950 | 48050 | 47950 | 44 |
| 196 | 20231122 | 151600 | 1051392800 | 47950 | 48000 | 48050 | 47950 | 93 |
| 197 | 20231122 | 151500 | 1046928550 | 48000 | 48000 | 48050 | 48000 | 126 |
| 198 | 20231122 | 151400 | 1040879600 | 48050 | 48050 | 48050 | 48000 | 26 |
| 199 | 20231122 | 151300 | 1039630600 | 48050 | 48000 | 48050 | 48000 | 16 |
| 200 | 20231122 | 151200 | 1038862100 | 48050 | 48000 | 48050 | 48000 | 12 |
| 201 | 20231122 | 151100 | 1038285700 | 48050 | 48000 | 48050 | 47950 | 26 |
| 202 | 20231122 | 151000 | 1037037450 | 47950 | 47950 | 48000 | 47950 | 37 |
| 203 | 20231122 | 150900 | 1035261900 | 48000 | 48000 | 48050 | 48000 | 136 |
| 204 | 20231122 | 150800 | 1028733600 | 48000 | 48050 | 48050 | 48000 | 12 |
| 205 | 20231122 | 150700 | 1028157200 | 48050 | 48050 | 48050 | 48000 | 263 |
| 206 | 20231122 | 150600 | 1015523350 | 48150 | 48050 | 48150 | 48050 | 13 |
| 207 | 20231122 | 150500 | 1014897800 | 48150 | 48250 | 48250 | 48050 | 539 |
| 208 | 20231122 | 150400 | 988940500 | 48200 | 48200 | 48250 | 48200 | 7 |
| 209 | 20231122 | 150300 | 988602900 | 48200 | 48250 | 48250 | 48200 | 30 |
| 210 | 20231122 | 150200 | 987155650 | 48200 | 48200 | 48200 | 48200 | 2 |
| 211 | 20231122 | 150100 | 987059250 | 48200 | 48200 | 48250 | 48200 | 9 |
| 212 | 20231122 | 150000 | 986625350 | 48300 | 48250 | 48300 | 48250 | 32 |
| 213 | 20231122 | 145900 | 985080000 | 48250 | 48300 | 48300 | 48200 | 30 |
| 214 | 20231122 | 145800 | 983632100 | 48250 | 48250 | 48250 | 48250 | 44 |
| 215 | 20231122 | 145700 | 981509100 | 48250 | 48300 | 48300 | 48250 | 51 |
| 216 | 20231122 | 145600 | 979047550 | 48300 | 48250 | 48300 | 48250 | 49 |
| 217 | 20231122 | 145500 | 976682250 | 48250 | 48200 | 48250 | 48200 | 52 |
| 218 | 20231122 | 145400 | 974173900 | 48250 | 48250 | 48250 | 48200 | 76 |
| 219 | 20231122 | 145300 | 970507550 | 48250 | 48250 | 48250 | 48250 | 235 |
| 220 | 20231122 | 145200 | 959168800 | 48250 | 48200 | 48250 | 48150 | 151 |
| 221 | 20231122 | 145100 | 951889200 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20231122 | 145000 | 951889200 | 48200 | 48200 | 48200 | 48200 | 1 |
| 223 | 20231122 | 144900 | 951841000 | 48200 | 48150 | 48200 | 48150 | 25 |
| 224 | 20231122 | 144800 | 950636200 | 48200 | 48150 | 48200 | 48150 | 5 |
| 225 | 20231122 | 144700 | 950395300 | 48200 | 48200 | 48200 | 48200 | 2 |
| 226 | 20231122 | 144600 | 950298900 | 48200 | 48200 | 48200 | 48150 | 42 |
| 227 | 20231122 | 144500 | 948274700 | 48150 | 48150 | 48150 | 48150 | 8 |
| 228 | 20231122 | 144400 | 947889500 | 48150 | 48150 | 48150 | 48150 | 5 |
| 229 | 20231122 | 144300 | 947648750 | 48150 | 48150 | 48150 | 48150 | 2 |
| 230 | 20231122 | 144200 | 947552450 | 48200 | 48150 | 48200 | 48150 | 27 |
| 231 | 20231122 | 144100 | 946251300 | 48200 | 48200 | 48200 | 48200 | 0 |
| 232 | 20231122 | 144000 | 946251300 | 48200 | 48200 | 48200 | 48200 | 26 |
| 233 | 20231122 | 143900 | 944998100 | 48250 | 48250 | 48250 | 48250 | 16 |
| 234 | 20231122 | 143800 | 944226100 | 48200 | 48250 | 48250 | 48200 | 8 |
| 235 | 20231122 | 143700 | 943840250 | 48250 | 48300 | 48300 | 48250 | 88 |
| 236 | 20231122 | 143600 | 939589900 | 48350 | 48350 | 48350 | 48350 | 19 |
| 237 | 20231122 | 143500 | 938671250 | 48300 | 48300 | 48300 | 48300 | 11 |
| 238 | 20231122 | 143400 | 938139950 | 48300 | 48300 | 48300 | 48300 | 3 |
| 239 | 20231122 | 143300 | 937995050 | 48350 | 48350 | 48350 | 48300 | 28 |
| 240 | 20231122 | 143200 | 936641400 | 48350 | 48350 | 48350 | 48350 | 41 |
| 241 | 20231122 | 143100 | 934659050 | 48300 | 48300 | 48300 | 48300 | 2 |
| 242 | 20231122 | 143000 | 934562450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 243 | 20231122 | 142900 | 934562450 | 48350 | 48300 | 48350 | 48300 | 28 |
| 244 | 20231122 | 142800 | 933208900 | 48350 | 48350 | 48350 | 48350 | 66 |
| 245 | 20231122 | 142700 | 930017800 | 48350 | 48350 | 48350 | 48350 | 9 |
| 246 | 20231122 | 142600 | 929582650 | 48400 | 48400 | 48400 | 48400 | 1 |
| 247 | 20231122 | 142500 | 929534250 | 48400 | 48350 | 48400 | 48350 | 55 |
| 248 | 20231122 | 142400 | 926874150 | 48300 | 48300 | 48300 | 48300 | 91 |
| 249 | 20231122 | 142300 | 922478850 | 48350 | 48350 | 48350 | 48350 | 6 |
| 250 | 20231122 | 142200 | 922188750 | 48300 | 48350 | 48350 | 48300 | 32 |
| 251 | 20231122 | 142100 | 920641600 | 48350 | 48350 | 48350 | 48350 | 0 |
| 252 | 20231122 | 142000 | 920641600 | 48350 | 48350 | 48350 | 48350 | 33 |
| 253 | 20231122 | 141900 | 919046050 | 48350 | 48400 | 48400 | 48350 | 17 |
| 254 | 20231122 | 141800 | 918223350 | 48350 | 48400 | 48400 | 48350 | 207 |
| 255 | 20231122 | 141700 | 908207400 | 48450 | 48450 | 48450 | 48400 | 495 |
| 256 | 20231122 | 141600 | 884247800 | 48400 | 48500 | 48500 | 48400 | 39 |
| 257 | 20231122 | 141500 | 882358000 | 48450 | 48400 | 48450 | 48400 | 35 |
| 258 | 20231122 | 141400 | 880662300 | 48450 | 48450 | 48450 | 48450 | 19 |
| 259 | 20231122 | 141300 | 879741750 | 48400 | 48450 | 48450 | 48400 | 22 |
| 260 | 20231122 | 141200 | 878675950 | 48450 | 48450 | 48450 | 48450 | 60 |
| 261 | 20231122 | 141100 | 875768950 | 48400 | 48450 | 48450 | 48400 | 28 |
| 262 | 20231122 | 141000 | 874413400 | 48450 | 48450 | 48450 | 48400 | 25 |
| 263 | 20231122 | 140900 | 873202200 | 48400 | 48400 | 48400 | 48400 | 68 |
| 264 | 20231122 | 140800 | 869911000 | 48400 | 48150 | 48400 | 48150 | 2171 |
| 265 | 20231122 | 140700 | 765286800 | 48100 | 48150 | 48150 | 48100 | 10 |
| 266 | 20231122 | 140600 | 764805400 | 48150 | 48150 | 48150 | 48150 | 38 |
| 267 | 20231122 | 140500 | 762975700 | 48150 | 48100 | 48150 | 48100 | 597 |
| 268 | 20231122 | 140400 | 734258500 | 48050 | 48100 | 48100 | 48050 | 20 |
| 269 | 20231122 | 140300 | 733296600 | 48100 | 48100 | 48100 | 48100 | 6 |
| 270 | 20231122 | 140200 | 733008000 | 48050 | 48050 | 48100 | 48050 | 28 |
| 271 | 20231122 | 140100 | 731661550 | 48100 | 48100 | 48100 | 48100 | 20 |
| 272 | 20231122 | 140000 | 730699550 | 48100 | 48100 | 48100 | 48100 | 6 |
| 273 | 20231122 | 135900 | 730410950 | 48050 | 48050 | 48050 | 48050 | 4 |
| 274 | 20231122 | 135800 | 730218750 | 48100 | 48100 | 48100 | 48100 | 23 |
| 275 | 20231122 | 135700 | 729112450 | 48100 | 48100 | 48100 | 48100 | 11 |
| 276 | 20231122 | 135600 | 728583350 | 48100 | 48050 | 48100 | 48050 | 7 |
| 277 | 20231122 | 135500 | 728246700 | 48100 | 48100 | 48100 | 48100 | 25 |
| 278 | 20231122 | 135400 | 727044200 | 48100 | 48100 | 48100 | 48100 | 6 |
| 279 | 20231122 | 135300 | 726755600 | 48100 | 48050 | 48100 | 48050 | 8 |
| 280 | 20231122 | 135200 | 726370900 | 48050 | 48050 | 48050 | 48050 | 24 |
| 281 | 20231122 | 135100 | 725217700 | 48050 | 48050 | 48050 | 48050 | 49 |
| 282 | 20231122 | 135000 | 722863250 | 48050 | 48000 | 48050 | 48000 | 11 |
| 283 | 20231122 | 134900 | 722334950 | 48050 | 48050 | 48050 | 48050 | 6 |
| 284 | 20231122 | 134800 | 722046650 | 48000 | 48000 | 48050 | 48000 | 48 |
| 285 | 20231122 | 134700 | 719741300 | 48000 | 48000 | 48000 | 48000 | 2 |
| 286 | 20231122 | 134600 | 719645300 | 48000 | 48000 | 48000 | 48000 | 250 |
| 287 | 20231122 | 134500 | 707645300 | 48050 | 48050 | 48050 | 48050 | 21 |
| 288 | 20231122 | 134400 | 706636250 | 48000 | 48050 | 48050 | 48000 | 153 |
| 289 | 20231122 | 134300 | 699284650 | 48100 | 48100 | 48100 | 48100 | 6 |
| 290 | 20231122 | 134200 | 698996050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 291 | 20231122 | 134100 | 698996050 | 48050 | 48100 | 48100 | 48000 | 740 |
| 292 | 20231122 | 134000 | 663442350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 293 | 20231122 | 133900 | 663442350 | 48100 | 48050 | 48100 | 48050 | 8 |
| 294 | 20231122 | 133800 | 663057650 | 48100 | 48050 | 48100 | 48050 | 23 |
| 295 | 20231122 | 133700 | 661951450 | 48100 | 48100 | 48100 | 48100 | 9 |
| 296 | 20231122 | 133600 | 661518550 | 48100 | 48050 | 48100 | 48050 | 38 |
| 297 | 20231122 | 133500 | 659690850 | 48100 | 48050 | 48100 | 48050 | 50 |
| 298 | 20231122 | 133400 | 657286000 | 48100 | 48100 | 48100 | 48100 | 6 |
| 299 | 20231122 | 133300 | 656997400 | 48100 | 48100 | 48100 | 48100 | 6 |
| 300 | 20231122 | 133200 | 656708800 | 48100 | 48050 | 48100 | 48050 | 23 |
| 301 | 20231122 | 133100 | 655602700 | 48100 | 48100 | 48100 | 48100 | 21 |
| 302 | 20231122 | 133000 | 654592600 | 48100 | 48050 | 48100 | 48050 | 20 |
| 303 | 20231122 | 132900 | 653631350 | 48050 | 48100 | 48100 | 48050 | 6 |
| 304 | 20231122 | 132800 | 653342800 | 48100 | 48100 | 48100 | 48100 | 25 |
| 305 | 20231122 | 132700 | 652140300 | 48100 | 48050 | 48100 | 48050 | 20 |
| 306 | 20231122 | 132600 | 651179050 | 48100 | 48100 | 48100 | 48050 | 27 |
| 307 | 20231122 | 132500 | 649880450 | 48100 | 48100 | 48100 | 48100 | 24 |
| 308 | 20231122 | 132400 | 648726050 | 48050 | 48050 | 48100 | 48050 | 22 |
| 309 | 20231122 | 132300 | 647668650 | 48050 | 48100 | 48100 | 48050 | 8 |
| 310 | 20231122 | 132200 | 647283950 | 48100 | 48050 | 48100 | 48050 | 13 |
| 311 | 20231122 | 132100 | 646659000 | 48050 | 48100 | 48100 | 48050 | 41 |
| 312 | 20231122 | 132000 | 644687600 | 48100 | 48100 | 48100 | 48050 | 9 |
| 313 | 20231122 | 131900 | 644254800 | 48050 | 48050 | 48100 | 48050 | 189 |
| 314 | 20231122 | 131800 | 635172650 | 48100 | 48100 | 48100 | 48050 | 26 |
| 315 | 20231122 | 131700 | 633922100 | 48050 | 48100 | 48100 | 48050 | 8 |
| 316 | 20231122 | 131600 | 633537350 | 48050 | 48100 | 48100 | 48050 | 19 |
| 317 | 20231122 | 131500 | 632624150 | 48050 | 48100 | 48100 | 48050 | 6 |
| 318 | 20231122 | 131400 | 632335650 | 48100 | 48100 | 48100 | 48050 | 27 |
| 319 | 20231122 | 131300 | 631037050 | 48050 | 48100 | 48100 | 48050 | 37 |
| 320 | 20231122 | 131200 | 629258100 | 48100 | 48050 | 48100 | 48050 | 7 |
| 321 | 20231122 | 131100 | 628921550 | 48100 | 48100 | 48100 | 48050 | 28 |
| 322 | 20231122 | 131000 | 627574850 | 48050 | 48100 | 48100 | 48050 | 17 |
| 323 | 20231122 | 130900 | 626757800 | 48100 | 48100 | 48100 | 48100 | 14 |
| 324 | 20231122 | 130800 | 626084400 | 48050 | 48100 | 48100 | 48050 | 39 |
| 325 | 20231122 | 130700 | 624209350 | 48100 | 48100 | 48100 | 48100 | 12 |
| 326 | 20231122 | 130600 | 623632150 | 48050 | 48050 | 48100 | 48050 | 15 |
| 327 | 20231122 | 130500 | 622911000 | 48000 | 48050 | 48050 | 48000 | 35 |
| 328 | 20231122 | 130400 | 621230100 | 48100 | 48050 | 48100 | 48000 | 39 |
| 329 | 20231122 | 130300 | 619356250 | 48050 | 48050 | 48050 | 48050 | 18 |
| 330 | 20231122 | 130200 | 618491350 | 48050 | 48050 | 48050 | 48000 | 69 |
| 331 | 20231122 | 130100 | 615176650 | 48050 | 48050 | 48050 | 48000 | 43 |
| 332 | 20231122 | 130000 | 613110800 | 48050 | 48050 | 48100 | 48050 | 61 |
| 333 | 20231122 | 125900 | 610179300 | 48050 | 48100 | 48100 | 48050 | 16 |
| 334 | 20231122 | 125800 | 609409800 | 48100 | 48100 | 48100 | 48100 | 39 |
| 335 | 20231122 | 125700 | 607533900 | 48100 | 48100 | 48100 | 48000 | 26 |
| 336 | 20231122 | 125600 | 606284600 | 48100 | 48100 | 48100 | 48100 | 6 |
| 337 | 20231122 | 125500 | 605996000 | 48100 | 48100 | 48100 | 48100 | 57 |
| 338 | 20231122 | 125400 | 603254300 | 48150 | 48000 | 48150 | 48000 | 26 |
| 339 | 20231122 | 125300 | 602004800 | 48100 | 48050 | 48150 | 48050 | 19 |
| 340 | 20231122 | 125200 | 601090650 | 48050 | 48050 | 48100 | 48050 | 31 |
| 341 | 20231122 | 125100 | 599599900 | 47950 | 47950 | 48150 | 47950 | 73 |
| 342 | 20231122 | 125000 | 596094250 | 48000 | 48000 | 48000 | 48000 | 17 |
| 343 | 20231122 | 124900 | 595278250 | 48000 | 47950 | 48000 | 47950 | 22 |
| 344 | 20231122 | 124800 | 594222900 | 48000 | 47950 | 48000 | 47950 | 19 |
| 345 | 20231122 | 124700 | 593311000 | 48000 | 48000 | 48000 | 48000 | 29 |
| 346 | 20231122 | 124600 | 591919000 | 47950 | 48000 | 48000 | 47950 | 19 |
| 347 | 20231122 | 124500 | 591007750 | 48000 | 47950 | 48000 | 47900 | 257 |
| 348 | 20231122 | 124400 | 578684350 | 47950 | 48000 | 48000 | 47950 | 74 |
| 349 | 20231122 | 124300 | 575135050 | 48000 | 48000 | 48000 | 47950 | 25 |
| 350 | 20231122 | 124200 | 573935800 | 48000 | 47950 | 48000 | 47950 | 11 |
| 351 | 20231122 | 124100 | 573408050 | 48000 | 48000 | 48000 | 48000 | 37 |
| 352 | 20231122 | 124000 | 571632050 | 47950 | 48000 | 48000 | 47950 | 20 |
| 353 | 20231122 | 123900 | 570672750 | 47950 | 48000 | 48000 | 47950 | 123 |
| 354 | 20231122 | 123800 | 564774750 | 48000 | 48000 | 48000 | 47950 | 26 |
| 355 | 20231122 | 123700 | 563527500 | 48000 | 48000 | 48000 | 48000 | 32 |
| 356 | 20231122 | 123600 | 561991500 | 48000 | 48000 | 48000 | 47950 | 50 |
| 357 | 20231122 | 123500 | 559593450 | 48000 | 48000 | 48000 | 47950 | 45 |
| 358 | 20231122 | 123400 | 557434150 | 48000 | 48150 | 48150 | 48000 | 762 |
| 359 | 20231122 | 123300 | 520832550 | 48200 | 48150 | 48200 | 48100 | 13 |
| 360 | 20231122 | 123200 | 520206550 | 48150 | 48200 | 48200 | 48150 | 28 |
| 361 | 20231122 | 123100 | 518857750 | 48200 | 48200 | 48200 | 48200 | 12 |
| 362 | 20231122 | 123000 | 518279350 | 48200 | 48150 | 48200 | 48150 | 38 |
| 363 | 20231122 | 122900 | 516448600 | 48200 | 48200 | 48200 | 48200 | 10 |
| 364 | 20231122 | 122800 | 515966600 | 48200 | 48200 | 48200 | 48200 | 10 |
| 365 | 20231122 | 122700 | 515484600 | 48150 | 48200 | 48200 | 48100 | 40 |
| 366 | 20231122 | 122600 | 513558700 | 48200 | 48200 | 48200 | 48200 | 7 |
| 367 | 20231122 | 122500 | 513221300 | 48200 | 48150 | 48200 | 48150 | 9 |
| 368 | 20231122 | 122400 | 512787800 | 48150 | 48150 | 48150 | 48100 | 44 |
| 369 | 20231122 | 122300 | 510670050 | 48150 | 48150 | 48150 | 48150 | 9 |
| 370 | 20231122 | 122200 | 510236700 | 48150 | 48150 | 48150 | 48150 | 11 |
| 371 | 20231122 | 122100 | 509707050 | 48150 | 48150 | 48200 | 48150 | 87 |
| 372 | 20231122 | 122000 | 505517550 | 48200 | 48150 | 48200 | 48150 | 35 |
| 373 | 20231122 | 121900 | 503830650 | 48200 | 48150 | 48200 | 48150 | 23 |
| 374 | 20231122 | 121800 | 502722750 | 48200 | 48200 | 48200 | 48150 | 17 |
| 375 | 20231122 | 121700 | 501903450 | 48150 | 48200 | 48200 | 48150 | 29 |
| 376 | 20231122 | 121600 | 500505750 | 48150 | 48200 | 48200 | 48150 | 26 |
| 377 | 20231122 | 121500 | 499253300 | 48150 | 48200 | 48200 | 48150 | 11 |
| 378 | 20231122 | 121400 | 498723200 | 48200 | 48200 | 48200 | 48150 | 32 |
| 379 | 20231122 | 121300 | 497180900 | 48150 | 48200 | 48200 | 48150 | 19 |
| 380 | 20231122 | 121200 | 496265750 | 48200 | 48200 | 48200 | 48150 | 12 |
| 381 | 20231122 | 121100 | 495687450 | 48200 | 48200 | 48200 | 48200 | 9 |
| 382 | 20231122 | 121000 | 495253650 | 48200 | 48200 | 48200 | 48150 | 41 |
| 383 | 20231122 | 120900 | 493278200 | 48200 | 48150 | 48200 | 48150 | 8 |
| 384 | 20231122 | 120800 | 492892650 | 48150 | 48150 | 48200 | 48150 | 23 |
| 385 | 20231122 | 120700 | 491784900 | 48200 | 48200 | 48200 | 48200 | 32 |
| 386 | 20231122 | 120600 | 490242500 | 48200 | 48200 | 48200 | 48150 | 11 |
| 387 | 20231122 | 120500 | 489712400 | 48150 | 48200 | 48200 | 48150 | 18 |
| 388 | 20231122 | 120400 | 488845500 | 48200 | 48200 | 48200 | 48200 | 9 |
| 389 | 20231122 | 120300 | 488411700 | 48200 | 48150 | 48200 | 48150 | 27 |
| 390 | 20231122 | 120200 | 487110550 | 48100 | 48200 | 48200 | 48100 | 19 |
| 391 | 20231122 | 120100 | 486195850 | 48150 | 48200 | 48200 | 48150 | 12 |
| 392 | 20231122 | 120000 | 485617500 | 48150 | 48150 | 48200 | 48100 | 40 |
| 393 | 20231122 | 115900 | 483690900 | 48200 | 48200 | 48200 | 48200 | 11 |
| 394 | 20231122 | 115800 | 483160700 | 48200 | 48200 | 48200 | 48150 | 9 |
| 395 | 20231122 | 115700 | 482727000 | 48150 | 48200 | 48200 | 48100 | 43 |
| 396 | 20231122 | 115600 | 480655800 | 48200 | 48200 | 48200 | 48200 | 3 |
| 397 | 20231122 | 115500 | 480511200 | 48150 | 48150 | 48200 | 48150 | 22 |
| 398 | 20231122 | 115400 | 479451750 | 48200 | 48200 | 48200 | 48100 | 41 |
| 399 | 20231122 | 115300 | 477478050 | 48200 | 48200 | 48200 | 48150 | 47 |
| 400 | 20231122 | 115200 | 475213550 | 48150 | 48200 | 48200 | 48150 | 30 |
| 401 | 20231122 | 115100 | 473768450 | 48150 | 48200 | 48200 | 48150 | 24 |
| 402 | 20231122 | 115000 | 472612400 | 48200 | 48300 | 48300 | 48100 | 1494 |
| 403 | 20231122 | 114900 | 400681400 | 48300 | 48350 | 48350 | 48300 | 160 |
| 404 | 20231122 | 114800 | 392949050 | 48350 | 48400 | 48400 | 48350 | 33 |
| 405 | 20231122 | 114700 | 391351950 | 48400 | 48400 | 48400 | 48350 | 11 |
| 406 | 20231122 | 114600 | 390819650 | 48400 | 48400 | 48400 | 48350 | 46 |
| 407 | 20231122 | 114500 | 388594050 | 48400 | 48400 | 48400 | 48350 | 15 |
| 408 | 20231122 | 114400 | 387868150 | 48400 | 48400 | 48400 | 48400 | 11 |
| 409 | 20231122 | 114300 | 387335750 | 48350 | 48400 | 48400 | 48350 | 52 |
| 410 | 20231122 | 114200 | 384819700 | 48350 | 48400 | 48400 | 48350 | 12 |
| 411 | 20231122 | 114100 | 384238950 | 48400 | 48400 | 48400 | 48400 | 6 |
| 412 | 20231122 | 114000 | 383948550 | 48400 | 48300 | 48400 | 48300 | 57 |
| 413 | 20231122 | 113900 | 381192350 | 48350 | 48350 | 48350 | 48350 | 12 |
| 414 | 20231122 | 113800 | 380612150 | 48350 | 48300 | 48350 | 48250 | 23 |
| 415 | 20231122 | 113700 | 379501300 | 48350 | 48350 | 48350 | 48350 | 8 |
| 416 | 20231122 | 113600 | 379114500 | 48350 | 48300 | 48350 | 48300 | 113 |
| 417 | 20231122 | 113500 | 373652700 | 48300 | 48200 | 48300 | 48200 | 22 |
| 418 | 20231122 | 113400 | 372591750 | 48250 | 48350 | 48350 | 48250 | 30 |
| 419 | 20231122 | 113300 | 371143350 | 48350 | 48300 | 48350 | 48300 | 18 |
| 420 | 20231122 | 113200 | 370273550 | 48300 | 48350 | 48350 | 48300 | 64 |
| 421 | 20231122 | 113100 | 367181900 | 48350 | 48300 | 48350 | 48300 | 15 |
| 422 | 20231122 | 113000 | 366456850 | 48350 | 48300 | 48350 | 48250 | 24 |
| 423 | 20231122 | 112900 | 365297650 | 48300 | 48300 | 48300 | 48300 | 8 |
| 424 | 20231122 | 112800 | 364911250 | 48250 | 48250 | 48250 | 48250 | 7 |
| 425 | 20231122 | 112700 | 364573500 | 48250 | 48350 | 48350 | 48250 | 18 |
| 426 | 20231122 | 112600 | 363704050 | 48300 | 48350 | 48350 | 48300 | 27 |
| 427 | 20231122 | 112500 | 362398750 | 48300 | 48300 | 48300 | 48300 | 15 |
| 428 | 20231122 | 112400 | 361674250 | 48250 | 48350 | 48350 | 48250 | 16 |
| 429 | 20231122 | 112300 | 360901800 | 48350 | 48300 | 48350 | 48300 | 21 |
| 430 | 20231122 | 112200 | 359887350 | 48300 | 48250 | 48300 | 48250 | 21 |
| 431 | 20231122 | 112100 | 358873250 | 48250 | 48300 | 48300 | 48250 | 19 |
| 432 | 20231122 | 112000 | 357956200 | 48250 | 48250 | 48300 | 48250 | 23 |
| 433 | 20231122 | 111900 | 356845900 | 48250 | 48200 | 48250 | 48200 | 40 |
| 434 | 20231122 | 111800 | 354916750 | 48250 | 48250 | 48250 | 48250 | 11 |
| 435 | 20231122 | 111700 | 354386000 | 48250 | 48250 | 48250 | 48250 | 9 |
| 436 | 20231122 | 111600 | 353951750 | 48250 | 48200 | 48250 | 48200 | 43 |
| 437 | 20231122 | 111500 | 351877850 | 48250 | 48250 | 48250 | 48250 | 9 |
| 438 | 20231122 | 111400 | 351443600 | 48250 | 48250 | 48250 | 48200 | 14 |
| 439 | 20231122 | 111300 | 350768200 | 48250 | 48300 | 48300 | 48250 | 172 |
| 440 | 20231122 | 111200 | 342467900 | 48300 | 48300 | 48300 | 48300 | 25 |
| 441 | 20231122 | 111100 | 341260400 | 48300 | 48300 | 48300 | 48300 | 9 |
| 442 | 20231122 | 111000 | 340825700 | 48250 | 48300 | 48350 | 48250 | 19 |
| 443 | 20231122 | 110900 | 339908350 | 48350 | 48300 | 48350 | 48300 | 26 |
| 444 | 20231122 | 110800 | 338651550 | 48300 | 48300 | 48300 | 48250 | 25 |
| 445 | 20231122 | 110700 | 337444750 | 48300 | 48300 | 48300 | 48250 | 9 |
| 446 | 20231122 | 110600 | 337010150 | 48300 | 48300 | 48300 | 48300 | 28 |
| 447 | 20231122 | 110500 | 335657750 | 48300 | 48300 | 48300 | 48250 | 602 |
| 448 | 20231122 | 110400 | 306582750 | 48350 | 48350 | 48400 | 48350 | 10 |
| 449 | 20231122 | 110300 | 306099100 | 48400 | 48350 | 48400 | 48350 | 36 |
| 450 | 20231122 | 110200 | 304358350 | 48350 | 48350 | 48350 | 48300 | 23 |
| 451 | 20231122 | 110100 | 303247000 | 48350 | 48350 | 48350 | 48300 | 47 |
| 452 | 20231122 | 110000 | 300974700 | 48350 | 48350 | 48350 | 48300 | 21 |
| 453 | 20231122 | 105900 | 299959850 | 48350 | 48300 | 48400 | 48300 | 33 |
| 454 | 20231122 | 105800 | 298363150 | 48300 | 48350 | 48350 | 48300 | 11 |
| 455 | 20231122 | 105700 | 297831400 | 48350 | 48450 | 48450 | 48350 | 42 |
| 456 | 20231122 | 105600 | 295799700 | 48450 | 48450 | 48450 | 48450 | 26 |
| 457 | 20231122 | 105500 | 294540000 | 48400 | 48450 | 48450 | 48400 | 11 |
| 458 | 20231122 | 105400 | 294007250 | 48450 | 48450 | 48450 | 48400 | 25 |
| 459 | 20231122 | 105300 | 292796750 | 48450 | 48450 | 48450 | 48450 | 11 |
| 460 | 20231122 | 105200 | 292263800 | 48400 | 48350 | 48400 | 48300 | 12 |
| 461 | 20231122 | 105100 | 291683500 | 48350 | 48450 | 48450 | 48350 | 14 |
| 462 | 20231122 | 105000 | 291005750 | 48350 | 48450 | 48450 | 48350 | 35 |
| 463 | 20231122 | 104900 | 289311500 | 48450 | 48350 | 48450 | 48300 | 23 |
| 464 | 20231122 | 104800 | 288199200 | 48400 | 48450 | 48450 | 48300 | 41 |
| 465 | 20231122 | 104700 | 286217000 | 48450 | 48400 | 48450 | 48400 | 9 |
| 466 | 20231122 | 104600 | 285781100 | 48400 | 48450 | 48450 | 48300 | 38 |
| 467 | 20231122 | 104500 | 283941650 | 48450 | 48450 | 48450 | 48450 | 9 |
| 468 | 20231122 | 104400 | 283505600 | 48450 | 48400 | 48450 | 48400 | 24 |
| 469 | 20231122 | 104300 | 282343100 | 48350 | 48450 | 48450 | 48350 | 23 |
| 470 | 20231122 | 104200 | 281229550 | 48450 | 48450 | 48450 | 48400 | 29 |
| 471 | 20231122 | 104100 | 279825400 | 48300 | 48350 | 48350 | 48300 | 5 |
| 472 | 20231122 | 104000 | 279583750 | 48300 | 48450 | 48450 | 48300 | 178 |
| 473 | 20231122 | 103900 | 270982050 | 48450 | 48450 | 48450 | 48450 | 31 |
| 474 | 20231122 | 103800 | 269480100 | 48450 | 48450 | 48450 | 48400 | 26 |
| 475 | 20231122 | 103700 | 268221150 | 48400 | 48450 | 48450 | 48400 | 26 |
| 476 | 20231122 | 103600 | 266961550 | 48450 | 48450 | 48450 | 48450 | 10 |
| 477 | 20231122 | 103500 | 266477050 | 48400 | 48400 | 48400 | 48350 | 36 |
| 478 | 20231122 | 103400 | 264735300 | 48350 | 48350 | 48400 | 48350 | 13 |
| 479 | 20231122 | 103300 | 264106300 | 48400 | 48400 | 48450 | 48350 | 29 |
| 480 | 20231122 | 103200 | 262701700 | 48400 | 48400 | 48450 | 48350 | 40 |
| 481 | 20231122 | 103100 | 260765000 | 48400 | 48400 | 48450 | 48400 | 14 |
| 482 | 20231122 | 103000 | 260087050 | 48400 | 48400 | 48400 | 48400 | 15 |
| 483 | 20231122 | 102900 | 259361050 | 48450 | 48400 | 48450 | 48400 | 33 |
| 484 | 20231122 | 102800 | 257762300 | 48450 | 48450 | 48450 | 48450 | 32 |
| 485 | 20231122 | 102700 | 256211900 | 48450 | 48450 | 48450 | 48400 | 28 |
| 486 | 20231122 | 102600 | 254856000 | 48450 | 48400 | 48450 | 48400 | 12 |
| 487 | 20231122 | 102500 | 254274700 | 48400 | 48400 | 48450 | 48400 | 11 |
| 488 | 20231122 | 102400 | 253741950 | 48350 | 48400 | 48400 | 48350 | 23 |
| 489 | 20231122 | 102300 | 252629200 | 48400 | 48400 | 48450 | 48400 | 17 |
| 490 | 20231122 | 102200 | 251805900 | 48450 | 48450 | 48450 | 48450 | 27 |
| 491 | 20231122 | 102100 | 250497750 | 48400 | 48500 | 48500 | 48400 | 25 |
| 492 | 20231122 | 102000 | 249287000 | 48500 | 48450 | 48500 | 48450 | 239 |
| 493 | 20231122 | 101900 | 237707050 | 48450 | 48450 | 48450 | 48400 | 44 |
| 494 | 20231122 | 101800 | 235576000 | 48450 | 48450 | 48450 | 48450 | 10 |
| 495 | 20231122 | 101700 | 235091500 | 48450 | 48450 | 48450 | 48450 | 7 |
| 496 | 20231122 | 101600 | 234752350 | 48400 | 48400 | 48400 | 48350 | 35 |
| 497 | 20231122 | 101500 | 233058850 | 48400 | 48400 | 48450 | 48400 | 29 |
| 498 | 20231122 | 101400 | 231654250 | 48400 | 48300 | 48400 | 48300 | 5 |
| 499 | 20231122 | 101300 | 231412550 | 48300 | 48350 | 48350 | 48300 | 10 |
| 500 | 20231122 | 101200 | 230929350 | 48300 | 48300 | 48300 | 48250 | 117 |
| 501 | 20231122 | 101100 | 225278300 | 48300 | 48300 | 48300 | 48300 | 9 |
| 502 | 20231122 | 101000 | 224843600 | 48250 | 48300 | 48300 | 48250 | 26 |
| 503 | 20231122 | 100900 | 223588550 | 48300 | 48300 | 48300 | 48300 | 6 |
| 504 | 20231122 | 100800 | 223298750 | 48300 | 48250 | 48300 | 48250 | 40 |
| 505 | 20231122 | 100700 | 221367450 | 48300 | 48250 | 48300 | 48250 | 12 |
| 506 | 20231122 | 100600 | 220787900 | 48300 | 48350 | 48350 | 48250 | 46 |
| 507 | 20231122 | 100500 | 218565800 | 48350 | 48350 | 48350 | 48300 | 47 |
| 508 | 20231122 | 100400 | 216294100 | 48350 | 48400 | 48400 | 48350 | 28 |
| 509 | 20231122 | 100300 | 214939550 | 48400 | 48350 | 48400 | 48350 | 7 |
| 510 | 20231122 | 100200 | 214600900 | 48350 | 48500 | 48500 | 48350 | 45 |
| 511 | 20231122 | 100100 | 212422900 | 48450 | 48550 | 48550 | 48450 | 28 |
| 512 | 20231122 | 100000 | 211064550 | 48400 | 48400 | 48550 | 48350 | 20 |
| 513 | 20231122 | 095900 | 210096150 | 48450 | 48450 | 48500 | 48400 | 110 |
| 514 | 20231122 | 095800 | 204763750 | 48450 | 48250 | 48500 | 48250 | 121 |
| 515 | 20231122 | 095700 | 198912350 | 48250 | 48250 | 48250 | 48200 | 26 |
| 516 | 20231122 | 095600 | 197658600 | 48250 | 48050 | 48250 | 48050 | 351 |
| 517 | 20231122 | 095500 | 180751450 | 48050 | 47900 | 48050 | 47800 | 521 |
| 518 | 20231122 | 095400 | 155773800 | 47850 | 47850 | 47900 | 47850 | 16 |
| 519 | 20231122 | 095300 | 155008150 | 47900 | 47850 | 47900 | 47850 | 24 |
| 520 | 20231122 | 095200 | 153858850 | 47800 | 47800 | 47800 | 47800 | 10 |
| 521 | 20231122 | 095100 | 153380850 | 47850 | 47850 | 47850 | 47800 | 44 |
| 522 | 20231122 | 095000 | 151275950 | 47850 | 47850 | 47900 | 47850 | 65 |
| 523 | 20231122 | 094900 | 148164750 | 47850 | 47850 | 47850 | 47850 | 14 |
| 524 | 20231122 | 094800 | 147494850 | 47900 | 47900 | 47900 | 47900 | 23 |
| 525 | 20231122 | 094700 | 146393150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 526 | 20231122 | 094600 | 146393150 | 47900 | 47900 | 47900 | 47900 | 40 |
| 527 | 20231122 | 094500 | 144477150 | 47900 | 47900 | 47950 | 47900 | 54 |
| 528 | 20231122 | 094400 | 141890300 | 47900 | 47900 | 47900 | 47850 | 19 |
| 529 | 20231122 | 094300 | 140980300 | 47900 | 47850 | 47900 | 47850 | 26 |
| 530 | 20231122 | 094200 | 139736050 | 47850 | 47850 | 47900 | 47850 | 79 |
| 531 | 20231122 | 094100 | 135955400 | 47850 | 47800 | 47850 | 47800 | 23 |
| 532 | 20231122 | 094000 | 134855000 | 47850 | 47800 | 47850 | 47800 | 28 |
| 533 | 20231122 | 093900 | 133516450 | 47850 | 47850 | 47850 | 47850 | 1 |
| 534 | 20231122 | 093800 | 133468600 | 47850 | 47800 | 47850 | 47800 | 34 |
| 535 | 20231122 | 093700 | 131842350 | 47850 | 47850 | 47850 | 47850 | 0 |
| 536 | 20231122 | 093600 | 131842350 | 47850 | 47900 | 47900 | 47850 | 33 |
| 537 | 20231122 | 093500 | 130262850 | 47950 | 47900 | 47950 | 47850 | 20 |
| 538 | 20231122 | 093400 | 129305500 | 47800 | 47700 | 47800 | 47700 | 11 |
| 539 | 20231122 | 093300 | 128780400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 540 | 20231122 | 093200 | 128780400 | 47700 | 47800 | 47800 | 47700 | 55 |
| 541 | 20231122 | 093100 | 126154800 | 47700 | 47600 | 47800 | 47600 | 19 |
| 542 | 20231122 | 093000 | 125248500 | 47550 | 47550 | 47600 | 47550 | 16 |
| 543 | 20231122 | 092900 | 124487650 | 47600 | 47750 | 47750 | 47600 | 27 |
| 544 | 20231122 | 092800 | 123200800 | 47550 | 47600 | 47600 | 47550 | 20 |
| 545 | 20231122 | 092700 | 122249050 | 47550 | 47500 | 47550 | 47500 | 140 |
| 546 | 20231122 | 092600 | 115592100 | 47500 | 47500 | 47500 | 47500 | 11 |
| 547 | 20231122 | 092500 | 115069600 | 47550 | 47600 | 47600 | 47500 | 68 |
| 548 | 20231122 | 092400 | 111837050 | 47600 | 47550 | 47600 | 47550 | 31 |
| 549 | 20231122 | 092300 | 110362150 | 47550 | 47550 | 47550 | 47550 | 72 |
| 550 | 20231122 | 092200 | 106938550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 551 | 20231122 | 092100 | 106938550 | 47550 | 47550 | 47550 | 47550 | 39 |
| 552 | 20231122 | 092000 | 105084100 | 47550 | 47550 | 47550 | 47550 | 4 |
| 553 | 20231122 | 091900 | 104893900 | 47550 | 47550 | 47550 | 47550 | 15 |
| 554 | 20231122 | 091800 | 104180650 | 47600 | 47600 | 47600 | 47600 | 36 |
| 555 | 20231122 | 091700 | 102467050 | 47750 | 47550 | 47750 | 47550 | 56 |
| 556 | 20231122 | 091600 | 99804050 | 47550 | 47750 | 47750 | 47550 | 60 |
| 557 | 20231122 | 091500 | 96948450 | 47550 | 47550 | 47550 | 47550 | 0 |
| 558 | 20231122 | 091400 | 96948450 | 47550 | 47550 | 47750 | 47550 | 94 |
| 559 | 20231122 | 091300 | 92473850 | 47550 | 47550 | 47550 | 47550 | 198 |
| 560 | 20231122 | 091200 | 83058950 | 47550 | 47550 | 47550 | 47550 | 0 |
| 561 | 20231122 | 091100 | 83058950 | 47550 | 47600 | 47600 | 47550 | 63 |
| 562 | 20231122 | 091000 | 80060200 | 47550 | 47600 | 47600 | 47550 | 190 |
| 563 | 20231122 | 090900 | 71018650 | 47550 | 47550 | 47550 | 47550 | 42 |
| 564 | 20231122 | 090800 | 69021550 | 47550 | 47700 | 47700 | 47550 | 57 |
| 565 | 20231122 | 090700 | 66308700 | 47700 | 47700 | 47700 | 47600 | 393 |
| 566 | 20231122 | 090600 | 47564400 | 47800 | 47900 | 47900 | 47750 | 40 |
| 567 | 20231122 | 090500 | 45650550 | 47800 | 47950 | 47950 | 47800 | 29 |
| 568 | 20231122 | 090400 | 44262100 | 47800 | 47900 | 47900 | 47800 | 29 |
| 569 | 20231122 | 090300 | 42874400 | 48000 | 48000 | 48000 | 48000 | 1 |
| 570 | 20231122 | 090200 | 42826400 | 47700 | 48000 | 48000 | 47700 | 17 |
| 571 | 20231122 | 090100 | 42014900 | 48000 | 47700 | 48000 | 47700 | 126 |
| 572 | 20231122 | 090000 | 36003350 | 47500 | 47500 | 47650 | 47450 | 758 |