32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 13407 |
| 3 | 20231121 | 185600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20231121 | 185500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20231121 | 185400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20231121 | 185300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20231121 | 185200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20231121 | 185100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20231121 | 185000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20231121 | 184900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20231121 | 184800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20231121 | 184700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20231121 | 184600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20231121 | 184500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20231121 | 184400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20231121 | 184300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20231121 | 184200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20231121 | 184100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20231121 | 184000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20231121 | 183900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20231121 | 183800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20231121 | 183700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20231121 | 183600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20231121 | 183500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20231121 | 183400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20231121 | 183300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20231121 | 183200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20231121 | 183100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20231121 | 183000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20231121 | 182900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20231121 | 182800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20231121 | 182700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 13407 |
| 33 | 20231121 | 182600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20231121 | 182500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20231121 | 182400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20231121 | 182300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20231121 | 182200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20231121 | 182100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20231121 | 182000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20231121 | 181900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20231121 | 181800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20231121 | 181700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20231121 | 181600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20231121 | 181500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20231121 | 181400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20231121 | 181300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20231121 | 181200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20231121 | 181100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20231121 | 181000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20231121 | 180900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20231121 | 180800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20231121 | 180700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20231121 | 180600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20231121 | 180500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20231121 | 180400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20231121 | 180300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20231121 | 180200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20231121 | 180100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20231121 | 180000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20231121 | 175900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20231121 | 175800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20231121 | 175700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 13407 |
| 63 | 20231121 | 175600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20231121 | 175500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20231121 | 175400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20231121 | 175300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20231121 | 175200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20231121 | 175100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20231121 | 175000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20231121 | 174900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20231121 | 174800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20231121 | 174700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20231121 | 174600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20231121 | 174500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20231121 | 174400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20231121 | 174300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20231121 | 174200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20231121 | 174100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20231121 | 174000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20231121 | 173900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20231121 | 173800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20231121 | 173700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20231121 | 173600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20231121 | 173500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20231121 | 173400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20231121 | 173300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20231121 | 173200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20231121 | 173100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20231121 | 173000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20231121 | 172900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20231121 | 172800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20231121 | 172700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 13407 |
| 93 | 20231121 | 172600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20231121 | 172500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20231121 | 172400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20231121 | 172300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20231121 | 172200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20231121 | 172100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20231121 | 172000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20231121 | 171900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20231121 | 171800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20231121 | 171700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20231121 | 171600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20231121 | 171500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20231121 | 171400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20231121 | 171300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20231121 | 171200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20231121 | 171100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20231121 | 171000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20231121 | 170900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20231121 | 170800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20231121 | 170700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20231121 | 170600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20231121 | 170500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20231121 | 170400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20231121 | 170300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20231121 | 170200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20231121 | 170100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20231121 | 170000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20231121 | 165900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20231121 | 165800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20231121 | 165700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 13407 |
| 123 | 20231121 | 165600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20231121 | 165500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20231121 | 165400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20231121 | 165300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20231121 | 165200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20231121 | 165100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20231121 | 165000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20231121 | 164900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20231121 | 164800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20231121 | 164700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20231121 | 164600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20231121 | 164500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20231121 | 164400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20231121 | 164300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20231121 | 164200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20231121 | 164100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20231121 | 164000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20231121 | 163900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20231121 | 163800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20231121 | 163700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20231121 | 163600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20231121 | 163500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20231121 | 163400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20231121 | 163300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20231121 | 163200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20231121 | 163100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20231121 | 163000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20231121 | 162900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20231121 | 162800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20231121 | 162700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 13407 |
| 153 | 20231121 | 162600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20231121 | 162500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20231121 | 162400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20231121 | 162300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20231121 | 162200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20231121 | 162100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20231121 | 162000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20231121 | 161900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20231121 | 161800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20231121 | 161700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20231121 | 161600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20231121 | 161500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20231121 | 161400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20231121 | 161300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20231121 | 161200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20231121 | 161100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20231121 | 161000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20231121 | 160900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20231121 | 160800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20231121 | 160700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20231121 | 160600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20231121 | 160500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20231121 | 160400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20231121 | 160300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20231121 | 160200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20231121 | 160100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20231121 | 160000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20231121 | 155900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20231121 | 155800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20231121 | 155700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 13407 |
| 183 | 20231121 | 155600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20231121 | 155500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20231121 | 155400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20231121 | 155300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20231121 | 155200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20231121 | 155100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20231121 | 155000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20231121 | 154900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20231121 | 154800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20231121 | 154700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20231121 | 154600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20231121 | 154500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20231121 | 154400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20231121 | 154300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20231121 | 154200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20231121 | 154100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20231121 | 154000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20231121 | 153900 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20231121 | 153800 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20231121 | 153700 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20231121 | 153600 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20231121 | 153500 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20231121 | 153400 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20231121 | 153300 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20231121 | 153200 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20231121 | 153100 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20231121 | 153000 | 5326832300 | 38950 | 38950 | 38950 | 38950 | 13407 |
| 210 | 20231121 | 152900 | 4804629650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20231121 | 152800 | 4804629650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20231121 | 152700 | 4804629650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 213 | 20231121 | 152600 | 4804629650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20231121 | 152500 | 4804629650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20231121 | 152400 | 4804629650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20231121 | 152300 | 4804629650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20231121 | 152200 | 4804629650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20231121 | 152100 | 4804629650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20231121 | 152000 | 4804629650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20231121 | 151900 | 4804629650 | 38800 | 38850 | 38900 | 38800 | 632 |
| 221 | 20231121 | 151800 | 4780090150 | 38850 | 38850 | 38850 | 38800 | 494 |
| 222 | 20231121 | 151700 | 4760908250 | 38850 | 38850 | 38850 | 38800 | 319 |
| 223 | 20231121 | 151600 | 4748521750 | 38850 | 38850 | 38850 | 38800 | 207 |
| 224 | 20231121 | 151500 | 4740481450 | 38850 | 38850 | 38850 | 38800 | 68 |
| 225 | 20231121 | 151400 | 4737841050 | 38800 | 38850 | 38850 | 38800 | 115 |
| 226 | 20231121 | 151300 | 4733375800 | 38800 | 38850 | 38850 | 38800 | 135 |
| 227 | 20231121 | 151200 | 4728135800 | 38850 | 38850 | 38850 | 38800 | 80 |
| 228 | 20231121 | 151100 | 4725030150 | 38800 | 38850 | 38850 | 38800 | 101 |
| 229 | 20231121 | 151000 | 4721109350 | 38850 | 38800 | 38850 | 38800 | 88 |
| 230 | 20231121 | 150900 | 4717694600 | 38800 | 38850 | 38850 | 38750 | 156 |
| 231 | 20231121 | 150800 | 4711647450 | 38750 | 38850 | 38850 | 38750 | 417 |
| 232 | 20231121 | 150700 | 4695464200 | 38850 | 38800 | 38850 | 38750 | 359 |
| 233 | 20231121 | 150600 | 4681535550 | 38850 | 38850 | 38850 | 38750 | 339 |
| 234 | 20231121 | 150500 | 4668381800 | 38850 | 38800 | 38850 | 38750 | 401 |
| 235 | 20231121 | 150400 | 4652821500 | 38850 | 38800 | 38850 | 38800 | 309 |
| 236 | 20231121 | 150300 | 4640829600 | 38800 | 38800 | 38850 | 38800 | 331 |
| 237 | 20231121 | 150200 | 4627984450 | 38900 | 38850 | 38900 | 38850 | 1439 |
| 238 | 20231121 | 150100 | 4572072700 | 38800 | 38850 | 38850 | 38800 | 446 |
| 239 | 20231121 | 150000 | 4554764700 | 38750 | 38850 | 38850 | 38750 | 495 |
| 240 | 20231121 | 145900 | 4535555250 | 38750 | 38850 | 38850 | 38700 | 498 |
| 241 | 20231121 | 145800 | 4516246350 | 38750 | 38800 | 38850 | 38750 | 418 |
| 242 | 20231121 | 145700 | 4500030200 | 38800 | 38850 | 38850 | 38750 | 433 |
| 243 | 20231121 | 145600 | 4483225850 | 38800 | 38800 | 38850 | 38750 | 347 |
| 244 | 20231121 | 145500 | 4469765000 | 38800 | 38800 | 38850 | 38700 | 528 |
| 245 | 20231121 | 145400 | 4449280900 | 38800 | 38800 | 38850 | 38700 | 423 |
| 246 | 20231121 | 145300 | 4432876900 | 38800 | 38800 | 38850 | 38700 | 403 |
| 247 | 20231121 | 145200 | 4417249650 | 38700 | 38800 | 38850 | 38700 | 331 |
| 248 | 20231121 | 145100 | 4404405300 | 38800 | 38800 | 38800 | 38750 | 308 |
| 249 | 20231121 | 145000 | 4392467400 | 38800 | 38800 | 38850 | 38700 | 603 |
| 250 | 20231121 | 144900 | 4369077900 | 38800 | 38750 | 38850 | 38700 | 345 |
| 251 | 20231121 | 144800 | 4355709050 | 38800 | 38800 | 38800 | 38700 | 405 |
| 252 | 20231121 | 144700 | 4340012500 | 38800 | 38800 | 38800 | 38700 | 687 |
| 253 | 20231121 | 144600 | 4313375400 | 38800 | 38750 | 38800 | 38700 | 264 |
| 254 | 20231121 | 144500 | 4303147150 | 38700 | 38750 | 38800 | 38700 | 655 |
| 255 | 20231121 | 144400 | 4277779250 | 38800 | 38750 | 38800 | 38700 | 429 |
| 256 | 20231121 | 144300 | 4261154050 | 38700 | 38750 | 38800 | 38700 | 388 |
| 257 | 20231121 | 144200 | 4246122550 | 38700 | 38750 | 38800 | 38700 | 462 |
| 258 | 20231121 | 144100 | 4228217200 | 38800 | 38800 | 38800 | 38700 | 474 |
| 259 | 20231121 | 144000 | 4209856800 | 38800 | 38800 | 38800 | 38750 | 313 |
| 260 | 20231121 | 143900 | 4197726350 | 38800 | 38750 | 38800 | 38700 | 474 |
| 261 | 20231121 | 143800 | 4179362100 | 38800 | 38800 | 38800 | 38700 | 423 |
| 262 | 20231121 | 143700 | 4162972750 | 38750 | 38800 | 38800 | 38700 | 899 |
| 263 | 20231121 | 143600 | 4128142350 | 38750 | 38800 | 38800 | 38750 | 412 |
| 264 | 20231121 | 143500 | 4112170750 | 38800 | 38800 | 38800 | 38750 | 344 |
| 265 | 20231121 | 143400 | 4098840150 | 38800 | 38800 | 38800 | 38750 | 431 |
| 266 | 20231121 | 143300 | 4082130200 | 38800 | 38750 | 38800 | 38750 | 413 |
| 267 | 20231121 | 143200 | 4066119850 | 38800 | 38800 | 38850 | 38750 | 413 |
| 268 | 20231121 | 143100 | 4050106100 | 38850 | 38800 | 38850 | 38750 | 465 |
| 269 | 20231121 | 143000 | 4032066050 | 38800 | 38850 | 38850 | 38750 | 141 |
| 270 | 20231121 | 142900 | 4026593100 | 38750 | 38850 | 38850 | 38750 | 397 |
| 271 | 20231121 | 142800 | 4011188650 | 38750 | 38800 | 38850 | 38750 | 484 |
| 272 | 20231121 | 142700 | 3992419000 | 38750 | 38800 | 38850 | 38750 | 592 |
| 273 | 20231121 | 142600 | 3969455500 | 38750 | 38800 | 38850 | 38750 | 311 |
| 274 | 20231121 | 142500 | 3957393200 | 38850 | 38800 | 38850 | 38750 | 346 |
| 275 | 20231121 | 142400 | 3943968750 | 38750 | 38800 | 38850 | 38750 | 400 |
| 276 | 20231121 | 142300 | 3928454250 | 38850 | 38800 | 38850 | 38800 | 474 |
| 277 | 20231121 | 142200 | 3910058000 | 38800 | 38850 | 38850 | 38800 | 388 |
| 278 | 20231121 | 142100 | 3894999300 | 38850 | 38850 | 38850 | 38800 | 392 |
| 279 | 20231121 | 142000 | 3879782850 | 38800 | 38850 | 38850 | 38750 | 445 |
| 280 | 20231121 | 141900 | 3862511500 | 38800 | 38850 | 38850 | 38750 | 550 |
| 281 | 20231121 | 141800 | 3841162100 | 38850 | 38850 | 38850 | 38800 | 272 |
| 282 | 20231121 | 141700 | 3830607650 | 38850 | 38850 | 38850 | 38800 | 303 |
| 283 | 20231121 | 141600 | 3818840850 | 38850 | 38850 | 38900 | 38800 | 260 |
| 284 | 20231121 | 141500 | 3808743500 | 38850 | 38850 | 38900 | 38800 | 302 |
| 285 | 20231121 | 141400 | 3797014650 | 38900 | 38900 | 38950 | 38850 | 235 |
| 286 | 20231121 | 141300 | 3787877400 | 38800 | 38900 | 38900 | 38800 | 322 |
| 287 | 20231121 | 141200 | 3775371550 | 38850 | 38900 | 38900 | 38800 | 319 |
| 288 | 20231121 | 141100 | 3762984900 | 38800 | 38900 | 38950 | 38800 | 374 |
| 289 | 20231121 | 141000 | 3748449650 | 38800 | 38900 | 38900 | 38800 | 378 |
| 290 | 20231121 | 140900 | 3733772450 | 38900 | 38850 | 38900 | 38800 | 1369 |
| 291 | 20231121 | 140800 | 3680587350 | 38900 | 38900 | 38900 | 38850 | 326 |
| 292 | 20231121 | 140700 | 3667920050 | 38850 | 38850 | 38900 | 38850 | 309 |
| 293 | 20231121 | 140600 | 3655913150 | 38900 | 38850 | 38900 | 38850 | 408 |
| 294 | 20231121 | 140500 | 3640056950 | 38850 | 38900 | 38900 | 38800 | 1568 |
| 295 | 20231121 | 140400 | 3579149150 | 38850 | 38900 | 38900 | 38850 | 411 |
| 296 | 20231121 | 140300 | 3563176150 | 38850 | 38900 | 38900 | 38850 | 323 |
| 297 | 20231121 | 140200 | 3550625500 | 38850 | 38850 | 38900 | 38850 | 311 |
| 298 | 20231121 | 140100 | 3538541050 | 38900 | 38900 | 38900 | 38850 | 380 |
| 299 | 20231121 | 140000 | 3523773750 | 38900 | 38900 | 38900 | 38850 | 405 |
| 300 | 20231121 | 135900 | 3508036000 | 38900 | 38900 | 38900 | 38850 | 479 |
| 301 | 20231121 | 135800 | 3489420450 | 38900 | 38900 | 38900 | 38850 | 164 |
| 302 | 20231121 | 135700 | 3483047350 | 38900 | 38850 | 38900 | 38850 | 340 |
| 303 | 20231121 | 135600 | 3469835500 | 38850 | 38850 | 38900 | 38850 | 498 |
| 304 | 20231121 | 135500 | 3450482650 | 38850 | 38850 | 38900 | 38850 | 294 |
| 305 | 20231121 | 135400 | 3439058750 | 38850 | 38900 | 38900 | 38850 | 366 |
| 306 | 20231121 | 135300 | 3424837050 | 38850 | 38850 | 38900 | 38850 | 1069 |
| 307 | 20231121 | 135200 | 3383300700 | 38850 | 38900 | 38950 | 38850 | 578 |
| 308 | 20231121 | 135100 | 3360829250 | 38900 | 38850 | 38900 | 38850 | 1316 |
| 309 | 20231121 | 135000 | 3309648700 | 38850 | 38850 | 38900 | 38850 | 360 |
| 310 | 20231121 | 134900 | 3295660450 | 38900 | 38900 | 38900 | 38850 | 736 |
| 311 | 20231121 | 134800 | 3267044850 | 38850 | 38850 | 38900 | 38800 | 461 |
| 312 | 20231121 | 134700 | 3249132550 | 38900 | 38850 | 38900 | 38850 | 419 |
| 313 | 20231121 | 134600 | 3232852250 | 38900 | 38850 | 38900 | 38800 | 458 |
| 314 | 20231121 | 134500 | 3215058550 | 38850 | 38900 | 38900 | 38800 | 316 |
| 315 | 20231121 | 134400 | 3202786550 | 38900 | 38900 | 38900 | 38800 | 476 |
| 316 | 20231121 | 134300 | 3184295700 | 38850 | 38850 | 38900 | 38850 | 658 |
| 317 | 20231121 | 134200 | 3158728150 | 38900 | 38850 | 38900 | 38850 | 350 |
| 318 | 20231121 | 134100 | 3145128500 | 38850 | 38850 | 38900 | 38850 | 433 |
| 319 | 20231121 | 134000 | 3128300600 | 38850 | 38850 | 38900 | 38850 | 314 |
| 320 | 20231121 | 133900 | 3116099800 | 38850 | 38900 | 38900 | 38850 | 395 |
| 321 | 20231121 | 133800 | 3100751250 | 38800 | 38900 | 38900 | 38800 | 1102 |
| 322 | 20231121 | 133700 | 3057944750 | 38850 | 38850 | 38900 | 38850 | 580 |
| 323 | 20231121 | 133600 | 3035410450 | 38900 | 38900 | 38900 | 38850 | 443 |
| 324 | 20231121 | 133500 | 3018193450 | 38900 | 38850 | 38900 | 38850 | 295 |
| 325 | 20231121 | 133400 | 3006730700 | 38850 | 38900 | 38900 | 38850 | 952 |
| 326 | 20231121 | 133300 | 2969743450 | 38900 | 38850 | 38900 | 38800 | 565 |
| 327 | 20231121 | 133200 | 2947794500 | 38900 | 38850 | 38900 | 38800 | 326 |
| 328 | 20231121 | 133100 | 2935132700 | 38900 | 38900 | 38900 | 38800 | 338 |
| 329 | 20231121 | 133000 | 2922005700 | 38900 | 38900 | 38900 | 38850 | 396 |
| 330 | 20231121 | 132900 | 2906616150 | 38900 | 38850 | 38900 | 38800 | 426 |
| 331 | 20231121 | 132800 | 2890069800 | 38900 | 38950 | 38950 | 38900 | 286 |
| 332 | 20231121 | 132700 | 2878942800 | 38900 | 38900 | 38950 | 38850 | 710 |
| 333 | 20231121 | 132600 | 2851329350 | 38850 | 38850 | 38850 | 38800 | 204 |
| 334 | 20231121 | 132500 | 2843404800 | 38800 | 38900 | 38900 | 38800 | 405 |
| 335 | 20231121 | 132400 | 2827671600 | 38800 | 38800 | 38900 | 38800 | 481 |
| 336 | 20231121 | 132300 | 2808999000 | 38850 | 38800 | 38900 | 38800 | 369 |
| 337 | 20231121 | 132200 | 2794658550 | 38800 | 38800 | 38850 | 38800 | 364 |
| 338 | 20231121 | 132100 | 2780524050 | 38850 | 38800 | 38850 | 38800 | 293 |
| 339 | 20231121 | 132000 | 2769148100 | 38900 | 38800 | 38900 | 38750 | 823 |
| 340 | 20231121 | 131900 | 2737191900 | 38850 | 38850 | 38850 | 38800 | 254 |
| 341 | 20231121 | 131800 | 2727329250 | 38850 | 38900 | 38900 | 38800 | 535 |
| 342 | 20231121 | 131700 | 2706544800 | 38900 | 38800 | 38900 | 38750 | 431 |
| 343 | 20231121 | 131600 | 2689815150 | 38750 | 38850 | 38850 | 38750 | 321 |
| 344 | 20231121 | 131500 | 2677346100 | 38850 | 38850 | 38900 | 38750 | 589 |
| 345 | 20231121 | 131400 | 2654471000 | 38800 | 38850 | 38850 | 38800 | 261 |
| 346 | 20231121 | 131300 | 2644339100 | 38850 | 38850 | 38900 | 38800 | 506 |
| 347 | 20231121 | 131200 | 2624684100 | 38850 | 38900 | 38900 | 38850 | 946 |
| 348 | 20231121 | 131100 | 2587931900 | 38850 | 38900 | 38900 | 38850 | 168 |
| 349 | 20231121 | 131000 | 2581398650 | 38900 | 38900 | 38950 | 38800 | 860 |
| 350 | 20231121 | 130900 | 2547963100 | 38900 | 38950 | 38950 | 38900 | 76 |
| 351 | 20231121 | 130800 | 2545006350 | 38900 | 38950 | 38950 | 38900 | 159 |
| 352 | 20231121 | 130700 | 2538817400 | 38950 | 38900 | 38950 | 38900 | 42 |
| 353 | 20231121 | 130600 | 2537182350 | 38900 | 38950 | 38950 | 38900 | 177 |
| 354 | 20231121 | 130500 | 2530296750 | 38900 | 38950 | 38950 | 38900 | 138 |
| 355 | 20231121 | 130400 | 2524923500 | 38900 | 38900 | 38900 | 38900 | 25 |
| 356 | 20231121 | 130300 | 2523951000 | 38950 | 38900 | 38950 | 38900 | 54 |
| 357 | 20231121 | 130200 | 2521850100 | 38950 | 38950 | 38950 | 38950 | 98 |
| 358 | 20231121 | 130100 | 2518033000 | 38900 | 38900 | 38900 | 38850 | 327 |
| 359 | 20231121 | 130000 | 2505314050 | 38850 | 38950 | 38950 | 38850 | 204 |
| 360 | 20231121 | 125900 | 2497374550 | 38950 | 38900 | 38950 | 38900 | 77 |
| 361 | 20231121 | 125800 | 2494378550 | 38950 | 38950 | 38950 | 38950 | 6 |
| 362 | 20231121 | 125700 | 2494144850 | 38950 | 38900 | 38950 | 38900 | 259 |
| 363 | 20231121 | 125600 | 2484064850 | 38900 | 38900 | 38900 | 38900 | 38 |
| 364 | 20231121 | 125500 | 2482586650 | 38900 | 38950 | 38950 | 38900 | 109 |
| 365 | 20231121 | 125400 | 2478342250 | 38950 | 38850 | 38950 | 38850 | 88 |
| 366 | 20231121 | 125300 | 2474918850 | 38850 | 38950 | 38950 | 38850 | 50 |
| 367 | 20231121 | 125200 | 2472974000 | 38950 | 39000 | 39000 | 38950 | 189 |
| 368 | 20231121 | 125100 | 2465607300 | 39000 | 38950 | 39000 | 38950 | 4 |
| 369 | 20231121 | 125000 | 2465451350 | 39000 | 38950 | 39000 | 38950 | 447 |
| 370 | 20231121 | 124900 | 2448036600 | 39000 | 38950 | 39000 | 38950 | 119 |
| 371 | 20231121 | 124800 | 2443399950 | 38950 | 39000 | 39000 | 38950 | 145 |
| 372 | 20231121 | 124700 | 2437751800 | 39000 | 39000 | 39000 | 38950 | 154 |
| 373 | 20231121 | 124600 | 2431749000 | 39000 | 38950 | 39000 | 38950 | 64 |
| 374 | 20231121 | 124500 | 2429255600 | 38950 | 39000 | 39000 | 38950 | 145 |
| 375 | 20231121 | 124400 | 2423603600 | 39000 | 38950 | 39000 | 38950 | 82 |
| 376 | 20231121 | 124300 | 2420408500 | 38950 | 38950 | 38950 | 38950 | 166 |
| 377 | 20231121 | 124200 | 2413942800 | 39000 | 39000 | 39000 | 39000 | 94 |
| 378 | 20231121 | 124100 | 2410276800 | 39000 | 38950 | 39000 | 38950 | 105 |
| 379 | 20231121 | 124000 | 2406185800 | 39000 | 38950 | 39000 | 38950 | 34 |
| 380 | 20231121 | 123900 | 2404861200 | 39000 | 38900 | 39000 | 38900 | 403 |
| 381 | 20231121 | 123800 | 2389163600 | 38950 | 38900 | 38950 | 38900 | 151 |
| 382 | 20231121 | 123700 | 2383283550 | 38950 | 38950 | 38950 | 38950 | 82 |
| 383 | 20231121 | 123600 | 2380089650 | 38900 | 38950 | 38950 | 38850 | 161 |
| 384 | 20231121 | 123500 | 2373826700 | 38850 | 38900 | 38900 | 38850 | 37 |
| 385 | 20231121 | 123400 | 2372387750 | 38950 | 38950 | 38950 | 38850 | 672 |
| 386 | 20231121 | 123300 | 2346253450 | 38900 | 38950 | 38950 | 38900 | 53 |
| 387 | 20231121 | 123200 | 2344191000 | 38900 | 38950 | 38950 | 38900 | 148 |
| 388 | 20231121 | 123100 | 2338429600 | 38950 | 38950 | 38950 | 38950 | 57 |
| 389 | 20231121 | 123000 | 2336209450 | 39000 | 38950 | 39000 | 38950 | 133 |
| 390 | 20231121 | 122900 | 2331028400 | 39000 | 38950 | 39000 | 38950 | 166 |
| 391 | 20231121 | 122800 | 2324558500 | 39000 | 38950 | 39000 | 38950 | 339 |
| 392 | 20231121 | 122700 | 2311353250 | 38950 | 39000 | 39000 | 38950 | 101 |
| 393 | 20231121 | 122600 | 2307415450 | 39000 | 39000 | 39000 | 38950 | 57 |
| 394 | 20231121 | 122500 | 2305194500 | 38950 | 38950 | 39000 | 38950 | 143 |
| 395 | 20231121 | 122400 | 2299624150 | 39000 | 38950 | 39000 | 38950 | 114 |
| 396 | 20231121 | 122300 | 2295179400 | 39000 | 38950 | 39000 | 38950 | 100 |
| 397 | 20231121 | 122200 | 2291283850 | 38950 | 38950 | 38950 | 38900 | 198 |
| 398 | 20231121 | 122100 | 2283573150 | 38900 | 38950 | 38950 | 38850 | 156 |
| 399 | 20231121 | 122000 | 2277505000 | 38900 | 38950 | 38950 | 38900 | 160 |
| 400 | 20231121 | 121900 | 2271280200 | 38950 | 38950 | 38950 | 38950 | 84 |
| 401 | 20231121 | 121800 | 2268008400 | 38900 | 38900 | 38950 | 38900 | 40 |
| 402 | 20231121 | 121700 | 2266451850 | 38900 | 38950 | 38950 | 38900 | 105 |
| 403 | 20231121 | 121600 | 2262363500 | 38850 | 38900 | 38950 | 38850 | 153 |
| 404 | 20231121 | 121500 | 2256411000 | 38950 | 38950 | 38950 | 38900 | 46 |
| 405 | 20231121 | 121400 | 2254620600 | 38950 | 38950 | 38950 | 38900 | 129 |
| 406 | 20231121 | 121300 | 2249597900 | 38950 | 38950 | 38950 | 38900 | 67 |
| 407 | 20231121 | 121200 | 2246989550 | 38900 | 38950 | 39000 | 38900 | 60 |
| 408 | 20231121 | 121100 | 2244652800 | 39000 | 39000 | 39000 | 38950 | 234 |
| 409 | 20231121 | 121000 | 2235534250 | 39000 | 38950 | 39000 | 38950 | 11 |
| 410 | 20231121 | 120900 | 2235105300 | 38950 | 39000 | 39000 | 38950 | 111 |
| 411 | 20231121 | 120800 | 2230777500 | 38950 | 39000 | 39000 | 38950 | 58 |
| 412 | 20231121 | 120700 | 2228517400 | 39000 | 38900 | 39000 | 38900 | 279 |
| 413 | 20231121 | 120600 | 2217659000 | 38900 | 38900 | 38950 | 38900 | 174 |
| 414 | 20231121 | 120500 | 2210886500 | 38950 | 38900 | 38950 | 38900 | 1057 |
| 415 | 20231121 | 120400 | 2169768700 | 38900 | 38900 | 38950 | 38900 | 152 |
| 416 | 20231121 | 120300 | 2163851400 | 38900 | 39000 | 39000 | 38900 | 271 |
| 417 | 20231121 | 120200 | 2153295150 | 38950 | 38950 | 39000 | 38950 | 233 |
| 418 | 20231121 | 120100 | 2144219250 | 39000 | 38950 | 39000 | 38950 | 177 |
| 419 | 20231121 | 120000 | 2137319150 | 39000 | 39000 | 39000 | 38950 | 463 |
| 420 | 20231121 | 115900 | 2119283250 | 38950 | 39000 | 39000 | 38950 | 167 |
| 421 | 20231121 | 115800 | 2112774050 | 38950 | 38950 | 39000 | 38950 | 169 |
| 422 | 20231121 | 115700 | 2106190250 | 39000 | 38950 | 39000 | 38950 | 108 |
| 423 | 20231121 | 115600 | 2101982850 | 38950 | 38950 | 39000 | 38950 | 173 |
| 424 | 20231121 | 115500 | 2095240000 | 38950 | 39000 | 39000 | 38950 | 105 |
| 425 | 20231121 | 115400 | 2091147900 | 39000 | 38950 | 39000 | 38950 | 191 |
| 426 | 20231121 | 115300 | 2083704550 | 39000 | 38950 | 39000 | 38950 | 158 |
| 427 | 20231121 | 115200 | 2077549750 | 38950 | 38950 | 39000 | 38950 | 132 |
| 428 | 20231121 | 115100 | 2072407500 | 39000 | 39000 | 39000 | 38950 | 161 |
| 429 | 20231121 | 115000 | 2066130650 | 38950 | 39000 | 39000 | 38950 | 130 |
| 430 | 20231121 | 114900 | 2061065800 | 39000 | 39000 | 39000 | 38950 | 117 |
| 431 | 20231121 | 114800 | 2056508100 | 39000 | 38950 | 39000 | 38950 | 1847 |
| 432 | 20231121 | 114700 | 1984558850 | 38900 | 38900 | 38950 | 38900 | 88 |
| 433 | 20231121 | 114600 | 1981134650 | 38900 | 38950 | 38950 | 38900 | 183 |
| 434 | 20231121 | 114500 | 1974008950 | 38950 | 38900 | 38950 | 38900 | 75 |
| 435 | 20231121 | 114400 | 1971089950 | 38950 | 38900 | 38950 | 38900 | 125 |
| 436 | 20231121 | 114300 | 1966226600 | 38950 | 38850 | 38950 | 38850 | 106 |
| 437 | 20231121 | 114200 | 1962099400 | 38900 | 38950 | 38950 | 38850 | 225 |
| 438 | 20231121 | 114100 | 1953347750 | 38900 | 38950 | 38950 | 38900 | 143 |
| 439 | 20231121 | 114000 | 1947781200 | 38900 | 38900 | 38950 | 38850 | 238 |
| 440 | 20231121 | 113900 | 1938524900 | 38900 | 38900 | 38950 | 38900 | 633 |
| 441 | 20231121 | 113800 | 1913900700 | 38950 | 38900 | 38950 | 38900 | 150 |
| 442 | 20231121 | 113700 | 1908061250 | 38900 | 38950 | 38950 | 38900 | 32 |
| 443 | 20231121 | 113600 | 1906816400 | 38950 | 38950 | 38950 | 38900 | 207 |
| 444 | 20231121 | 113500 | 1898759350 | 38900 | 38900 | 38950 | 38900 | 480 |
| 445 | 20231121 | 113400 | 1880086800 | 38900 | 38900 | 38950 | 38900 | 95 |
| 446 | 20231121 | 113300 | 1876390250 | 38900 | 38950 | 38950 | 38900 | 128 |
| 447 | 20231121 | 113200 | 1871407200 | 38950 | 38950 | 38950 | 38900 | 1160 |
| 448 | 20231121 | 113100 | 1826226250 | 38950 | 38900 | 39000 | 38900 | 245 |
| 449 | 20231121 | 113000 | 1816689850 | 38900 | 38950 | 38950 | 38900 | 71 |
| 450 | 20231121 | 112900 | 1813924700 | 38900 | 38950 | 39000 | 38900 | 1557 |
| 451 | 20231121 | 112800 | 1753235500 | 38900 | 38900 | 38950 | 38900 | 228 |
| 452 | 20231121 | 112700 | 1744362200 | 38900 | 38900 | 38950 | 38900 | 119 |
| 453 | 20231121 | 112600 | 1739731550 | 38900 | 38950 | 38950 | 38900 | 229 |
| 454 | 20231121 | 112500 | 1730818700 | 38900 | 38950 | 38950 | 38900 | 94 |
| 455 | 20231121 | 112400 | 1727160350 | 38950 | 38900 | 38950 | 38900 | 11 |
| 456 | 20231121 | 112300 | 1726731950 | 38900 | 38900 | 38950 | 38850 | 257 |
| 457 | 20231121 | 112200 | 1716730400 | 38900 | 38900 | 38950 | 38850 | 178 |
| 458 | 20231121 | 112100 | 1709804700 | 38900 | 38950 | 38950 | 38900 | 115 |
| 459 | 20231121 | 112000 | 1705330700 | 38950 | 38900 | 38950 | 38850 | 227 |
| 460 | 20231121 | 111900 | 1696497350 | 38900 | 38900 | 38950 | 38900 | 183 |
| 461 | 20231121 | 111800 | 1689377900 | 38900 | 38950 | 38950 | 38900 | 258 |
| 462 | 20231121 | 111700 | 1679335100 | 38900 | 38900 | 38950 | 38900 | 115 |
| 463 | 20231121 | 111600 | 1674861000 | 38950 | 38900 | 38950 | 38900 | 289 |
| 464 | 20231121 | 111500 | 1663616400 | 38900 | 38850 | 38900 | 38850 | 193 |
| 465 | 20231121 | 111400 | 1656112300 | 38900 | 38900 | 38900 | 38900 | 21 |
| 466 | 20231121 | 111300 | 1655295400 | 38900 | 38900 | 38900 | 38850 | 167 |
| 467 | 20231121 | 111200 | 1648802550 | 38900 | 38850 | 38900 | 38850 | 126 |
| 468 | 20231121 | 111100 | 1643905650 | 38900 | 38850 | 38900 | 38850 | 107 |
| 469 | 20231121 | 111000 | 1639748200 | 38900 | 38850 | 38900 | 38850 | 623 |
| 470 | 20231121 | 110900 | 1615538500 | 38850 | 38900 | 38900 | 38850 | 44 |
| 471 | 20231121 | 110800 | 1613828500 | 38850 | 38850 | 38900 | 38850 | 739 |
| 472 | 20231121 | 110700 | 1585112600 | 38900 | 38850 | 38900 | 38850 | 12 |
| 473 | 20231121 | 110600 | 1584645900 | 38850 | 38900 | 38900 | 38850 | 190 |
| 474 | 20231121 | 110500 | 1577256350 | 38950 | 38950 | 38950 | 38900 | 134 |
| 475 | 20231121 | 110400 | 1572039050 | 38900 | 38900 | 38900 | 38900 | 402 |
| 476 | 20231121 | 110300 | 1556401250 | 38900 | 38950 | 38950 | 38900 | 302 |
| 477 | 20231121 | 110200 | 1544647250 | 38900 | 38900 | 38900 | 38900 | 97 |
| 478 | 20231121 | 110100 | 1540873950 | 38950 | 38900 | 38950 | 38900 | 124 |
| 479 | 20231121 | 110000 | 1536048300 | 38900 | 38950 | 38950 | 38900 | 165 |
| 480 | 20231121 | 105900 | 1529625050 | 38900 | 38900 | 38950 | 38900 | 244 |
| 481 | 20231121 | 105800 | 1520131850 | 38900 | 38950 | 38950 | 38900 | 50 |
| 482 | 20231121 | 105700 | 1518186300 | 38950 | 38900 | 38950 | 38900 | 208 |
| 483 | 20231121 | 105600 | 1510089650 | 38900 | 38900 | 38950 | 38900 | 182 |
| 484 | 20231121 | 105500 | 1503004800 | 38950 | 38850 | 38950 | 38850 | 663 |
| 485 | 20231121 | 105400 | 1477216800 | 38900 | 38900 | 38900 | 38850 | 137 |
| 486 | 20231121 | 105300 | 1471892850 | 38900 | 38850 | 38900 | 38850 | 246 |
| 487 | 20231121 | 105200 | 1462330500 | 38900 | 38900 | 38900 | 38850 | 111 |
| 488 | 20231121 | 105100 | 1458015900 | 38900 | 38850 | 38900 | 38850 | 148 |
| 489 | 20231121 | 105000 | 1452260050 | 38850 | 38850 | 38900 | 38850 | 206 |
| 490 | 20231121 | 104900 | 1444255400 | 38900 | 38850 | 38900 | 38850 | 93 |
| 491 | 20231121 | 104800 | 1440640750 | 38850 | 38900 | 38900 | 38850 | 122 |
| 492 | 20231121 | 104700 | 1435896050 | 38900 | 38900 | 38900 | 38850 | 171 |
| 493 | 20231121 | 104600 | 1429246500 | 38850 | 38850 | 38850 | 38850 | 64 |
| 494 | 20231121 | 104500 | 1426760100 | 38850 | 38900 | 38900 | 38850 | 215 |
| 495 | 20231121 | 104400 | 1418396950 | 38900 | 38900 | 38950 | 38900 | 72 |
| 496 | 20231121 | 104300 | 1415596100 | 38900 | 38900 | 38950 | 38900 | 32 |
| 497 | 20231121 | 104200 | 1414351250 | 38900 | 38950 | 38950 | 38900 | 130 |
| 498 | 20231121 | 104100 | 1409294200 | 38900 | 38850 | 38900 | 38850 | 363 |
| 499 | 20231121 | 104000 | 1395177950 | 38900 | 38850 | 38900 | 38850 | 97 |
| 500 | 20231121 | 103900 | 1391406500 | 38850 | 38900 | 38900 | 38850 | 68 |
| 501 | 20231121 | 103800 | 1388762450 | 38850 | 38850 | 38850 | 38850 | 17 |
| 502 | 20231121 | 103700 | 1388102000 | 38850 | 38850 | 38900 | 38850 | 245 |
| 503 | 20231121 | 103600 | 1378583600 | 38950 | 38850 | 38950 | 38700 | 5504 |
| 504 | 20231121 | 103500 | 1165249250 | 38850 | 38900 | 38900 | 38850 | 39 |
| 505 | 20231121 | 103400 | 1163734050 | 38900 | 38900 | 38900 | 38850 | 77 |
| 506 | 20231121 | 103300 | 1160741900 | 38850 | 38900 | 38950 | 38850 | 436 |
| 507 | 20231121 | 103200 | 1143791150 | 38900 | 38950 | 38950 | 38900 | 23 |
| 508 | 20231121 | 103100 | 1142896400 | 38900 | 38950 | 38950 | 38900 | 1123 |
| 509 | 20231121 | 103000 | 1099162350 | 39000 | 38950 | 39000 | 38900 | 1050 |
| 510 | 20231121 | 102900 | 1058266450 | 38950 | 38950 | 38950 | 38900 | 39 |
| 511 | 20231121 | 102800 | 1056748550 | 38950 | 38950 | 38950 | 38950 | 1 |
| 512 | 20231121 | 102700 | 1056709600 | 38950 | 38850 | 38950 | 38850 | 2372 |
| 513 | 20231121 | 102600 | 964426350 | 38850 | 38900 | 38900 | 38850 | 348 |
| 514 | 20231121 | 102500 | 950893900 | 38900 | 38850 | 38900 | 38850 | 110 |
| 515 | 20231121 | 102400 | 946619450 | 38900 | 38900 | 38900 | 38850 | 28 |
| 516 | 20231121 | 102300 | 945531400 | 38850 | 38850 | 38850 | 38850 | 84 |
| 517 | 20231121 | 102200 | 942268000 | 38850 | 38850 | 38900 | 38850 | 186 |
| 518 | 20231121 | 102100 | 935041550 | 38850 | 38850 | 38850 | 38850 | 22 |
| 519 | 20231121 | 102000 | 934186850 | 38850 | 38850 | 38900 | 38850 | 112 |
| 520 | 20231121 | 101900 | 929835600 | 38850 | 38850 | 38900 | 38850 | 53 |
| 521 | 20231121 | 101800 | 927776500 | 38850 | 38850 | 38850 | 38850 | 207 |
| 522 | 20231121 | 101700 | 919734550 | 38850 | 38850 | 38900 | 38850 | 88 |
| 523 | 20231121 | 101600 | 916315700 | 38850 | 38850 | 38850 | 38850 | 66 |
| 524 | 20231121 | 101500 | 913751600 | 38850 | 38900 | 38900 | 38850 | 22 |
| 525 | 20231121 | 101400 | 912896850 | 38850 | 38900 | 38900 | 38850 | 67 |
| 526 | 20231121 | 101300 | 910293750 | 38850 | 38850 | 38850 | 38850 | 282 |
| 527 | 20231121 | 101200 | 899338050 | 38900 | 38850 | 38900 | 38850 | 16 |
| 528 | 20231121 | 101100 | 898716350 | 38850 | 38850 | 38850 | 38850 | 61 |
| 529 | 20231121 | 101000 | 896346500 | 38900 | 38900 | 38900 | 38900 | 2 |
| 530 | 20231121 | 100900 | 896268700 | 38900 | 38800 | 38900 | 38800 | 376 |
| 531 | 20231121 | 100800 | 881654650 | 38800 | 38850 | 38850 | 38800 | 102 |
| 532 | 20231121 | 100700 | 877692200 | 38800 | 38850 | 38850 | 38800 | 784 |
| 533 | 20231121 | 100600 | 847250600 | 38900 | 38950 | 38950 | 38900 | 4 |
| 534 | 20231121 | 100500 | 847094950 | 38900 | 38900 | 38900 | 38850 | 97 |
| 535 | 20231121 | 100400 | 843323800 | 38900 | 38900 | 38950 | 38850 | 1607 |
| 536 | 20231121 | 100300 | 780858500 | 38950 | 38850 | 38950 | 38850 | 1186 |
| 537 | 20231121 | 100200 | 734716400 | 38850 | 38900 | 38900 | 38850 | 44 |
| 538 | 20231121 | 100100 | 733006750 | 38900 | 38900 | 38900 | 38900 | 2 |
| 539 | 20231121 | 100000 | 732928950 | 38900 | 38850 | 38900 | 38850 | 406 |
| 540 | 20231121 | 095900 | 717152950 | 38800 | 38800 | 38850 | 38800 | 61 |
| 541 | 20231121 | 095800 | 714785350 | 38850 | 38800 | 38850 | 38800 | 39 |
| 542 | 20231121 | 095700 | 713272050 | 38800 | 38900 | 38900 | 38800 | 92 |
| 543 | 20231121 | 095600 | 709702350 | 38850 | 38900 | 38900 | 38850 | 80 |
| 544 | 20231121 | 095500 | 706594250 | 38850 | 38850 | 38900 | 38850 | 508 |
| 545 | 20231121 | 095400 | 686841000 | 38900 | 38850 | 38900 | 38850 | 7 |
| 546 | 20231121 | 095300 | 686569000 | 38900 | 38850 | 38900 | 38850 | 27 |
| 547 | 20231121 | 095200 | 685519950 | 38850 | 38800 | 38900 | 38800 | 381 |
| 548 | 20231121 | 095100 | 670716650 | 38750 | 38750 | 38800 | 38750 | 158 |
| 549 | 20231121 | 095000 | 664594050 | 38800 | 38750 | 38800 | 38750 | 35 |
| 550 | 20231121 | 094900 | 663237150 | 38800 | 38850 | 38850 | 38800 | 154 |
| 551 | 20231121 | 094800 | 657257000 | 38850 | 38750 | 38900 | 38750 | 594 |
| 552 | 20231121 | 094700 | 634190900 | 38800 | 38800 | 38800 | 38750 | 108 |
| 553 | 20231121 | 094600 | 630001000 | 38800 | 38700 | 38800 | 38700 | 435 |
| 554 | 20231121 | 094500 | 613142700 | 38700 | 38750 | 38750 | 38700 | 16 |
| 555 | 20231121 | 094400 | 612522950 | 38700 | 38750 | 38750 | 38700 | 62 |
| 556 | 20231121 | 094300 | 610123400 | 38750 | 38700 | 38750 | 38700 | 69 |
| 557 | 20231121 | 094200 | 607452850 | 38750 | 38750 | 38750 | 38700 | 12 |
| 558 | 20231121 | 094100 | 606987900 | 38750 | 38800 | 38800 | 38750 | 139 |
| 559 | 20231121 | 094000 | 601601600 | 38800 | 38800 | 38900 | 38800 | 787 |
| 560 | 20231121 | 093900 | 571060250 | 38800 | 38800 | 38850 | 38800 | 3 |
| 561 | 20231121 | 093800 | 570943800 | 38800 | 38750 | 38800 | 38750 | 274 |
| 562 | 20231121 | 093700 | 560316850 | 38750 | 38800 | 38800 | 38750 | 166 |
| 563 | 20231121 | 093600 | 553879350 | 38800 | 38700 | 38800 | 38700 | 36 |
| 564 | 20231121 | 093500 | 552485650 | 38750 | 38700 | 38750 | 38700 | 230 |
| 565 | 20231121 | 093400 | 543578150 | 38700 | 38700 | 38750 | 38700 | 26 |
| 566 | 20231121 | 093300 | 542571900 | 38700 | 38750 | 38750 | 38700 | 155 |
| 567 | 20231121 | 093200 | 536568250 | 38700 | 38800 | 38800 | 38700 | 269 |
| 568 | 20231121 | 093100 | 526154150 | 38800 | 38800 | 38800 | 38800 | 4 |
| 569 | 20231121 | 093000 | 525998950 | 38850 | 38800 | 38850 | 38800 | 786 |
| 570 | 20231121 | 092900 | 495499600 | 38800 | 38750 | 38800 | 38750 | 25 |
| 571 | 20231121 | 092800 | 494530750 | 38750 | 38700 | 38750 | 38650 | 428 |
| 572 | 20231121 | 092700 | 477964650 | 38700 | 38700 | 38700 | 38650 | 189 |
| 573 | 20231121 | 092600 | 470651700 | 38700 | 38700 | 38700 | 38650 | 25 |
| 574 | 20231121 | 092500 | 469684350 | 38650 | 38650 | 38650 | 38650 | 221 |
| 575 | 20231121 | 092400 | 461142700 | 38650 | 38600 | 38650 | 38600 | 241 |
| 576 | 20231121 | 092300 | 451829950 | 38600 | 38700 | 38700 | 38600 | 1563 |
| 577 | 20231121 | 092200 | 391443100 | 38700 | 38700 | 38700 | 38650 | 523 |
| 578 | 20231121 | 092100 | 371203500 | 38700 | 38750 | 38750 | 38700 | 3400 |
| 579 | 20231121 | 092000 | 239501900 | 38700 | 38850 | 38850 | 38700 | 2031 |
| 580 | 20231121 | 091900 | 160790200 | 38850 | 38850 | 38850 | 38850 | 22 |
| 581 | 20231121 | 091800 | 159935500 | 38850 | 38850 | 38850 | 38800 | 164 |
| 582 | 20231121 | 091700 | 153564150 | 38850 | 38800 | 38850 | 38800 | 7 |
| 583 | 20231121 | 091600 | 153292500 | 38800 | 38850 | 38850 | 38800 | 4 |
| 584 | 20231121 | 091500 | 153137250 | 38800 | 38800 | 38800 | 38800 | 7 |
| 585 | 20231121 | 091400 | 152865650 | 38850 | 38850 | 38850 | 38800 | 10 |
| 586 | 20231121 | 091300 | 152477250 | 38850 | 38850 | 38850 | 38850 | 20 |
| 587 | 20231121 | 091200 | 151700250 | 38850 | 38850 | 38850 | 38850 | 33 |
| 588 | 20231121 | 091100 | 150418200 | 38850 | 38900 | 38900 | 38850 | 52 |
| 589 | 20231121 | 091000 | 148395450 | 38900 | 38850 | 38900 | 38850 | 4 |
| 590 | 20231121 | 090900 | 148239950 | 38950 | 38850 | 38950 | 38850 | 63 |
| 591 | 20231121 | 090800 | 145792050 | 38850 | 38950 | 38950 | 38850 | 27 |
| 592 | 20231121 | 090700 | 144741300 | 38800 | 38950 | 38950 | 38800 | 707 |
| 593 | 20231121 | 090600 | 117213600 | 38850 | 38800 | 38950 | 38750 | 1057 |
| 594 | 20231121 | 090500 | 76139050 | 38750 | 38750 | 38800 | 38750 | 67 |
| 595 | 20231121 | 090400 | 73542350 | 38800 | 38750 | 38800 | 38750 | 162 |
| 596 | 20231121 | 090300 | 67261800 | 38800 | 38950 | 38950 | 38750 | 32 |
| 597 | 20231121 | 090200 | 66021100 | 38800 | 38950 | 38950 | 38750 | 289 |
| 598 | 20231121 | 090100 | 54798900 | 38950 | 38750 | 38950 | 38750 | 162 |
| 599 | 20231121 | 090000 | 48505800 | 38750 | 39000 | 39000 | 38750 | 1242 |