30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 1640 |
| 3 | 20231121 | 183900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20231121 | 183800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20231121 | 183700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20231121 | 183600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20231121 | 183500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20231121 | 183400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20231121 | 183300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20231121 | 183200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20231121 | 183100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20231121 | 183000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20231121 | 182900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20231121 | 182800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20231121 | 182700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20231121 | 182600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20231121 | 182500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20231121 | 182400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20231121 | 182300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20231121 | 182200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20231121 | 182100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20231121 | 182000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20231121 | 181900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20231121 | 181800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20231121 | 181700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20231121 | 181600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20231121 | 181500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20231121 | 181400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20231121 | 181300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20231121 | 181200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20231121 | 181100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20231121 | 181000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 1640 |
| 33 | 20231121 | 180900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20231121 | 180800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20231121 | 180700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20231121 | 180600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20231121 | 180500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20231121 | 180400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20231121 | 180300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20231121 | 180200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20231121 | 180100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20231121 | 180000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20231121 | 175900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20231121 | 175800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20231121 | 175700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20231121 | 175600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20231121 | 175500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20231121 | 175400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20231121 | 175300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20231121 | 175200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20231121 | 175100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20231121 | 175000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20231121 | 174900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20231121 | 174800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20231121 | 174700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20231121 | 174600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20231121 | 174500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20231121 | 174400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20231121 | 174300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20231121 | 174200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20231121 | 174100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20231121 | 174000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 1640 |
| 63 | 20231121 | 173900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20231121 | 173800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20231121 | 173700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20231121 | 173600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20231121 | 173500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20231121 | 173400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20231121 | 173300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20231121 | 173200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20231121 | 173100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20231121 | 173000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20231121 | 172900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20231121 | 172800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20231121 | 172700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20231121 | 172600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20231121 | 172500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20231121 | 172400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20231121 | 172300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20231121 | 172200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20231121 | 172100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20231121 | 172000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20231121 | 171900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20231121 | 171800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20231121 | 171700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20231121 | 171600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20231121 | 171500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20231121 | 171400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20231121 | 171300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20231121 | 171200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20231121 | 171100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20231121 | 171000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 1640 |
| 93 | 20231121 | 170900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20231121 | 170800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20231121 | 170700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20231121 | 170600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20231121 | 170500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20231121 | 170400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20231121 | 170300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20231121 | 170200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20231121 | 170100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20231121 | 170000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20231121 | 165900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20231121 | 165800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20231121 | 165700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20231121 | 165600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20231121 | 165500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20231121 | 165400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20231121 | 165300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20231121 | 165200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20231121 | 165100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20231121 | 165000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20231121 | 164900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20231121 | 164800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20231121 | 164700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20231121 | 164600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20231121 | 164500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20231121 | 164400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20231121 | 164300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20231121 | 164200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20231121 | 164100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20231121 | 164000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 1640 |
| 123 | 20231121 | 163900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20231121 | 163800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20231121 | 163700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20231121 | 163600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20231121 | 163500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20231121 | 163400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20231121 | 163300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20231121 | 163200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20231121 | 163100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20231121 | 163000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20231121 | 162900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20231121 | 162800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20231121 | 162700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20231121 | 162600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20231121 | 162500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20231121 | 162400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20231121 | 162300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20231121 | 162200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20231121 | 162100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20231121 | 162000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20231121 | 161900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20231121 | 161800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20231121 | 161700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20231121 | 161600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20231121 | 161500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20231121 | 161400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20231121 | 161300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20231121 | 161200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20231121 | 161100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20231121 | 161000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 1640 |
| 153 | 20231121 | 160900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20231121 | 160800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20231121 | 160700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20231121 | 160600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20231121 | 160500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20231121 | 160400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20231121 | 160300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20231121 | 160200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20231121 | 160100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20231121 | 160000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20231121 | 155900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20231121 | 155800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20231121 | 155700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20231121 | 155600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20231121 | 155500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20231121 | 155400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20231121 | 155300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20231121 | 155200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20231121 | 155100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20231121 | 155000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20231121 | 154900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20231121 | 154800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20231121 | 154700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20231121 | 154600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20231121 | 154500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20231121 | 154400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20231121 | 154300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20231121 | 154200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20231121 | 154100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20231121 | 154000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 1640 |
| 183 | 20231121 | 153900 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20231121 | 153800 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20231121 | 153700 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20231121 | 153600 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20231121 | 153500 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20231121 | 153400 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20231121 | 153300 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20231121 | 153200 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20231121 | 153100 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20231121 | 153000 | 2914513900 | 31400 | 31400 | 31400 | 31400 | 1640 |
| 193 | 20231121 | 152900 | 2863017900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20231121 | 152800 | 2863017900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20231121 | 152700 | 2863017900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20231121 | 152600 | 2863017900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20231121 | 152500 | 2863017900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20231121 | 152400 | 2863017900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20231121 | 152300 | 2863017900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20231121 | 152200 | 2863017900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20231121 | 152100 | 2863017900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20231121 | 152000 | 2863017900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20231121 | 151900 | 2863017900 | 31400 | 31400 | 31400 | 31300 | 661 |
| 204 | 20231121 | 151800 | 2842312100 | 31400 | 31450 | 31450 | 31400 | 109 |
| 205 | 20231121 | 151700 | 2838887300 | 31450 | 31100 | 31450 | 31100 | 2954 |
| 206 | 20231121 | 151600 | 2746484350 | 31100 | 31300 | 31300 | 31100 | 21 |
| 207 | 20231121 | 151500 | 2745829650 | 31300 | 31100 | 31300 | 31100 | 444 |
| 208 | 20231121 | 151400 | 2732015950 | 31250 | 31200 | 31250 | 31100 | 44 |
| 209 | 20231121 | 151300 | 2730647000 | 31300 | 31250 | 31300 | 31100 | 234 |
| 210 | 20231121 | 151200 | 2723344750 | 31250 | 31250 | 31250 | 31250 | 7 |
| 211 | 20231121 | 151100 | 2723126000 | 31250 | 31200 | 31300 | 31200 | 208 |
| 212 | 20231121 | 151000 | 2716619600 | 31200 | 31250 | 31250 | 31200 | 617 |
| 213 | 20231121 | 150900 | 2697361150 | 31250 | 31300 | 31350 | 31200 | 143 |
| 214 | 20231121 | 150800 | 2692890600 | 31400 | 31300 | 31400 | 31300 | 86 |
| 215 | 20231121 | 150700 | 2690198400 | 31300 | 31350 | 31400 | 31250 | 234 |
| 216 | 20231121 | 150600 | 2682873150 | 31300 | 31350 | 31450 | 31300 | 242 |
| 217 | 20231121 | 150500 | 2675287600 | 31450 | 31400 | 31450 | 31400 | 197 |
| 218 | 20231121 | 150400 | 2669101200 | 31400 | 31400 | 31400 | 31350 | 209 |
| 219 | 20231121 | 150300 | 2662548600 | 31450 | 31400 | 31450 | 31400 | 31 |
| 220 | 20231121 | 150200 | 2661575100 | 31450 | 31350 | 31450 | 31300 | 305 |
| 221 | 20231121 | 150100 | 2652025500 | 31350 | 31350 | 31350 | 31300 | 53 |
| 222 | 20231121 | 150000 | 2650365350 | 31350 | 31300 | 31350 | 31250 | 499 |
| 223 | 20231121 | 145900 | 2634744350 | 31300 | 31300 | 31300 | 31300 | 2 |
| 224 | 20231121 | 145800 | 2634681750 | 31250 | 31300 | 31300 | 31250 | 68 |
| 225 | 20231121 | 145700 | 2632555200 | 31300 | 31300 | 31300 | 31300 | 46 |
| 226 | 20231121 | 145600 | 2631115400 | 31350 | 31300 | 31350 | 31300 | 251 |
| 227 | 20231121 | 145500 | 2623249400 | 31350 | 31350 | 31350 | 31350 | 111 |
| 228 | 20231121 | 145400 | 2619769550 | 31500 | 31450 | 31500 | 31450 | 291 |
| 229 | 20231121 | 145300 | 2610617550 | 31350 | 31500 | 31500 | 31350 | 381 |
| 230 | 20231121 | 145200 | 2598672750 | 31400 | 31400 | 31400 | 31350 | 77 |
| 231 | 20231121 | 145100 | 2596256950 | 31450 | 31450 | 31450 | 31350 | 235 |
| 232 | 20231121 | 145000 | 2588877700 | 31500 | 31500 | 31500 | 31500 | 1 |
| 233 | 20231121 | 144900 | 2588846200 | 31450 | 31500 | 31500 | 31450 | 236 |
| 234 | 20231121 | 144800 | 2581423900 | 31500 | 31550 | 31550 | 31500 | 554 |
| 235 | 20231121 | 144700 | 2563972650 | 31550 | 31550 | 31550 | 31550 | 477 |
| 236 | 20231121 | 144600 | 2548923300 | 31600 | 31550 | 31600 | 31550 | 442 |
| 237 | 20231121 | 144500 | 2534971600 | 31600 | 31650 | 31650 | 31550 | 558 |
| 238 | 20231121 | 144400 | 2517330150 | 31650 | 31700 | 31700 | 31650 | 329 |
| 239 | 20231121 | 144300 | 2506917250 | 31650 | 31700 | 31700 | 31650 | 461 |
| 240 | 20231121 | 144200 | 2492307600 | 31550 | 31650 | 31750 | 31450 | 560 |
| 241 | 20231121 | 144100 | 2474587250 | 31600 | 31500 | 31600 | 31500 | 296 |
| 242 | 20231121 | 144000 | 2465236500 | 31500 | 31350 | 31500 | 31350 | 393 |
| 243 | 20231121 | 143900 | 2452913000 | 31450 | 31500 | 31500 | 31300 | 58 |
| 244 | 20231121 | 143800 | 2451092050 | 31500 | 31550 | 31550 | 31500 | 3561 |
| 245 | 20231121 | 143700 | 2338920300 | 31550 | 31250 | 31550 | 31250 | 1840 |
| 246 | 20231121 | 143600 | 2281066000 | 31200 | 31250 | 31250 | 31200 | 208 |
| 247 | 20231121 | 143500 | 2274576050 | 31250 | 31300 | 31300 | 31250 | 24 |
| 248 | 20231121 | 143400 | 2273826000 | 31200 | 31200 | 31250 | 31200 | 252 |
| 249 | 20231121 | 143300 | 2265962200 | 31200 | 31300 | 31300 | 31200 | 1282 |
| 250 | 20231121 | 143200 | 2225858800 | 31300 | 31350 | 31350 | 31300 | 52 |
| 251 | 20231121 | 143100 | 2224230050 | 31350 | 31450 | 31450 | 31350 | 295 |
| 252 | 20231121 | 143000 | 2214963150 | 31400 | 31450 | 31450 | 31400 | 31 |
| 253 | 20231121 | 142900 | 2213989650 | 31450 | 31500 | 31500 | 31300 | 460 |
| 254 | 20231121 | 142800 | 2199555250 | 31450 | 31250 | 31450 | 31250 | 2256 |
| 255 | 20231121 | 142700 | 2128717650 | 31200 | 31250 | 31250 | 31200 | 107 |
| 256 | 20231121 | 142600 | 2125375350 | 31250 | 31300 | 31300 | 31250 | 63 |
| 257 | 20231121 | 142500 | 2123404900 | 31300 | 31300 | 31350 | 31300 | 220 |
| 258 | 20231121 | 142400 | 2116518400 | 31250 | 31250 | 31250 | 31250 | 0 |
| 259 | 20231121 | 142300 | 2116518400 | 31250 | 31300 | 31300 | 31250 | 205 |
| 260 | 20231121 | 142200 | 2110111900 | 31300 | 31300 | 31300 | 31200 | 574 |
| 261 | 20231121 | 142100 | 2092167100 | 31300 | 31250 | 31300 | 31250 | 136 |
| 262 | 20231121 | 142000 | 2087911950 | 31250 | 31200 | 31250 | 31200 | 297 |
| 263 | 20231121 | 141900 | 2078640700 | 31200 | 31250 | 31250 | 31200 | 55 |
| 264 | 20231121 | 141800 | 2076923450 | 31250 | 31250 | 31250 | 31200 | 210 |
| 265 | 20231121 | 141700 | 2070370950 | 31250 | 31250 | 31250 | 31250 | 21 |
| 266 | 20231121 | 141600 | 2069714700 | 31200 | 31250 | 31300 | 31200 | 353 |
| 267 | 20231121 | 141500 | 2058700700 | 31250 | 31150 | 31300 | 31150 | 302 |
| 268 | 20231121 | 141400 | 2049265500 | 31050 | 31250 | 31250 | 31050 | 204 |
| 269 | 20231121 | 141300 | 2042930600 | 31250 | 31050 | 31250 | 31050 | 232 |
| 270 | 20231121 | 141200 | 2035725750 | 30900 | 31250 | 31250 | 30900 | 610 |
| 271 | 20231121 | 141100 | 2016782200 | 31250 | 31250 | 31250 | 31250 | 114 |
| 272 | 20231121 | 141000 | 2013219700 | 31250 | 31250 | 31250 | 31250 | 28 |
| 273 | 20231121 | 140900 | 2012344700 | 31250 | 31300 | 31300 | 31250 | 245 |
| 274 | 20231121 | 140800 | 2004677650 | 31300 | 31350 | 31350 | 31300 | 31 |
| 275 | 20231121 | 140700 | 2003707250 | 31350 | 31350 | 31350 | 31350 | 162 |
| 276 | 20231121 | 140600 | 1998628550 | 31300 | 31300 | 31300 | 31300 | 106 |
| 277 | 20231121 | 140500 | 1995310750 | 31300 | 31350 | 31400 | 31300 | 394 |
| 278 | 20231121 | 140400 | 1982965400 | 31350 | 31350 | 31350 | 31300 | 99 |
| 279 | 20231121 | 140300 | 1979863250 | 31350 | 31350 | 31400 | 31300 | 126 |
| 280 | 20231121 | 140200 | 1975914350 | 31350 | 31400 | 31400 | 31350 | 131 |
| 281 | 20231121 | 140100 | 1971807400 | 31400 | 31300 | 31400 | 31250 | 1243 |
| 282 | 20231121 | 140000 | 1932874150 | 31300 | 31150 | 31300 | 31100 | 780 |
| 283 | 20231121 | 135900 | 1908542500 | 31150 | 31200 | 31200 | 31150 | 44 |
| 284 | 20231121 | 135800 | 1907171850 | 31200 | 31150 | 31200 | 31050 | 1408 |
| 285 | 20231121 | 135700 | 1863273650 | 31200 | 31050 | 31200 | 31050 | 608 |
| 286 | 20231121 | 135600 | 1844317500 | 31000 | 31000 | 31050 | 31000 | 248 |
| 287 | 20231121 | 135500 | 1836628500 | 31000 | 31050 | 31050 | 31000 | 102 |
| 288 | 20231121 | 135400 | 1833461450 | 31050 | 31100 | 31100 | 31050 | 210 |
| 289 | 20231121 | 135300 | 1826940450 | 31100 | 31050 | 31100 | 31050 | 40 |
| 290 | 20231121 | 135200 | 1825697450 | 31050 | 31150 | 31150 | 31050 | 229 |
| 291 | 20231121 | 135100 | 1818585500 | 31100 | 31100 | 31100 | 31050 | 229 |
| 292 | 20231121 | 135000 | 1811465050 | 31150 | 31150 | 31200 | 31150 | 612 |
| 293 | 20231121 | 134900 | 1792372150 | 31200 | 31050 | 31200 | 31050 | 1018 |
| 294 | 20231121 | 134800 | 1760643600 | 31050 | 31200 | 31200 | 31050 | 1033 |
| 295 | 20231121 | 134700 | 1728419850 | 31050 | 31150 | 31200 | 31050 | 1565 |
| 296 | 20231121 | 134600 | 1679628150 | 31100 | 31100 | 31100 | 31100 | 30 |
| 297 | 20231121 | 134500 | 1678695150 | 31050 | 31050 | 31050 | 31050 | 4 |
| 298 | 20231121 | 134400 | 1678570950 | 31100 | 31100 | 31100 | 31100 | 2 |
| 299 | 20231121 | 134300 | 1678508750 | 31100 | 31150 | 31150 | 31100 | 61 |
| 300 | 20231121 | 134200 | 1676611600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 301 | 20231121 | 134100 | 1676611600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 302 | 20231121 | 134000 | 1676611600 | 31050 | 31050 | 31050 | 31050 | 0 |
| 303 | 20231121 | 133900 | 1676611600 | 31050 | 31050 | 31050 | 31050 | 50 |
| 304 | 20231121 | 133800 | 1675059100 | 31100 | 31100 | 31100 | 31100 | 155 |
| 305 | 20231121 | 133700 | 1670238600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 306 | 20231121 | 133600 | 1670238600 | 31150 | 31150 | 31150 | 31150 | 39 |
| 307 | 20231121 | 133500 | 1669023750 | 31150 | 31150 | 31150 | 31150 | 0 |
| 308 | 20231121 | 133400 | 1669023750 | 31150 | 31150 | 31150 | 31150 | 53 |
| 309 | 20231121 | 133300 | 1667372800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 310 | 20231121 | 133200 | 1667372800 | 31150 | 31150 | 31150 | 31150 | 6 |
| 311 | 20231121 | 133100 | 1667185900 | 31150 | 31150 | 31150 | 31150 | 100 |
| 312 | 20231121 | 133000 | 1664070900 | 31150 | 31100 | 31150 | 31100 | 1533 |
| 313 | 20231121 | 132900 | 1616330550 | 31100 | 31100 | 31100 | 31100 | 0 |
| 314 | 20231121 | 132800 | 1616330550 | 31100 | 31100 | 31100 | 31100 | 10 |
| 315 | 20231121 | 132700 | 1616019550 | 31100 | 31100 | 31100 | 31100 | 3 |
| 316 | 20231121 | 132600 | 1615926250 | 31100 | 31000 | 31100 | 31000 | 210 |
| 317 | 20231121 | 132500 | 1609395500 | 31000 | 31000 | 31000 | 31000 | 21 |
| 318 | 20231121 | 132400 | 1608744500 | 31000 | 31050 | 31050 | 31000 | 53 |
| 319 | 20231121 | 132300 | 1607101350 | 31100 | 31100 | 31100 | 31100 | 100 |
| 320 | 20231121 | 132200 | 1603991350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 321 | 20231121 | 132100 | 1603991350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 322 | 20231121 | 132000 | 1603991350 | 31050 | 31050 | 31050 | 31050 | 100 |
| 323 | 20231121 | 131900 | 1600886350 | 31000 | 31000 | 31000 | 31000 | 20 |
| 324 | 20231121 | 131800 | 1600266350 | 31050 | 31050 | 31050 | 31050 | 100 |
| 325 | 20231121 | 131700 | 1597161350 | 31000 | 31000 | 31000 | 31000 | 1 |
| 326 | 20231121 | 131600 | 1597130350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 327 | 20231121 | 131500 | 1597130350 | 31000 | 31000 | 31000 | 31000 | 20 |
| 328 | 20231121 | 131400 | 1596510350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 329 | 20231121 | 131300 | 1596510350 | 31000 | 31000 | 31000 | 31000 | 3 |
| 330 | 20231121 | 131200 | 1596417350 | 31050 | 31050 | 31050 | 31050 | 5 |
| 331 | 20231121 | 131100 | 1596262100 | 31050 | 31050 | 31050 | 31050 | 59 |
| 332 | 20231121 | 131000 | 1594430150 | 31100 | 31050 | 31150 | 31050 | 84 |
| 333 | 20231121 | 130900 | 1591815750 | 31050 | 31050 | 31050 | 31050 | 5 |
| 334 | 20231121 | 130800 | 1591660500 | 31050 | 31050 | 31050 | 31050 | 10 |
| 335 | 20231121 | 130700 | 1591350000 | 31100 | 31100 | 31100 | 31100 | 10 |
| 336 | 20231121 | 130600 | 1591039000 | 31100 | 31100 | 31100 | 31100 | 2 |
| 337 | 20231121 | 130500 | 1590976800 | 31150 | 31150 | 31150 | 31150 | 0 |
| 338 | 20231121 | 130400 | 1590976800 | 31150 | 31100 | 31150 | 31100 | 31 |
| 339 | 20231121 | 130300 | 1590011300 | 31100 | 31100 | 31100 | 31100 | 36 |
| 340 | 20231121 | 130200 | 1588891700 | 31100 | 31100 | 31100 | 31100 | 90 |
| 341 | 20231121 | 130100 | 1586092700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 342 | 20231121 | 130000 | 1586092700 | 31100 | 31100 | 31100 | 31100 | 0 |
| 343 | 20231121 | 125900 | 1586092700 | 31100 | 31100 | 31100 | 31100 | 1001 |
| 344 | 20231121 | 125800 | 1554961600 | 31100 | 31100 | 31100 | 31100 | 0 |
| 345 | 20231121 | 125700 | 1554961600 | 31100 | 31050 | 31100 | 31050 | 2718 |
| 346 | 20231121 | 125600 | 1470545600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 347 | 20231121 | 125500 | 1470545600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 348 | 20231121 | 125400 | 1470545600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 349 | 20231121 | 125300 | 1470545600 | 30950 | 30950 | 30950 | 30950 | 300 |
| 350 | 20231121 | 125200 | 1461260600 | 31050 | 31050 | 31050 | 31050 | 1 |
| 351 | 20231121 | 125100 | 1461229550 | 31000 | 31000 | 31000 | 31000 | 150 |
| 352 | 20231121 | 125000 | 1456579550 | 31000 | 31000 | 31000 | 31000 | 315 |
| 353 | 20231121 | 124900 | 1446814550 | 31000 | 30950 | 31000 | 30900 | 134 |
| 354 | 20231121 | 124800 | 1442670450 | 30900 | 30950 | 30950 | 30900 | 7 |
| 355 | 20231121 | 124700 | 1442453900 | 30900 | 31000 | 31000 | 30900 | 4 |
| 356 | 20231121 | 124600 | 1442330200 | 31000 | 31000 | 31000 | 31000 | 61 |
| 357 | 20231121 | 124500 | 1440439200 | 31050 | 31000 | 31050 | 31000 | 201 |
| 358 | 20231121 | 124400 | 1434198200 | 31000 | 31000 | 31000 | 31000 | 0 |
| 359 | 20231121 | 124300 | 1434198200 | 31000 | 31000 | 31000 | 31000 | 0 |
| 360 | 20231121 | 124200 | 1434198200 | 31000 | 31000 | 31000 | 31000 | 7 |
| 361 | 20231121 | 124100 | 1433981200 | 31050 | 31050 | 31050 | 31050 | 0 |
| 362 | 20231121 | 124000 | 1433981200 | 31050 | 31050 | 31050 | 31050 | 200 |
| 363 | 20231121 | 123900 | 1427771200 | 31050 | 31050 | 31050 | 31050 | 1 |
| 364 | 20231121 | 123800 | 1427740150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 365 | 20231121 | 123700 | 1427740150 | 31050 | 31050 | 31050 | 31050 | 1 |
| 366 | 20231121 | 123600 | 1427709100 | 30950 | 30950 | 30950 | 30900 | 104 |
| 367 | 20231121 | 123500 | 1424490350 | 30950 | 31050 | 31050 | 30950 | 247 |
| 368 | 20231121 | 123400 | 1416831000 | 31050 | 31000 | 31050 | 31000 | 970 |
| 369 | 20231121 | 123300 | 1386753500 | 31000 | 31000 | 31000 | 31000 | 1 |
| 370 | 20231121 | 123200 | 1386722500 | 31000 | 31000 | 31000 | 31000 | 1 |
| 371 | 20231121 | 123100 | 1386691500 | 30900 | 30900 | 30900 | 30900 | 1 |
| 372 | 20231121 | 123000 | 1386660600 | 30950 | 30950 | 30950 | 30950 | 17 |
| 373 | 20231121 | 122900 | 1386134450 | 30950 | 30950 | 30950 | 30950 | 10 |
| 374 | 20231121 | 122800 | 1385824950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 375 | 20231121 | 122700 | 1385824950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 376 | 20231121 | 122600 | 1385824950 | 31000 | 31000 | 31000 | 31000 | 72 |
| 377 | 20231121 | 122500 | 1383592950 | 30850 | 31000 | 31000 | 30850 | 473 |
| 378 | 20231121 | 122400 | 1368991600 | 31000 | 31000 | 31000 | 31000 | 10 |
| 379 | 20231121 | 122300 | 1368681600 | 31000 | 31000 | 31000 | 31000 | 6 |
| 380 | 20231121 | 122200 | 1368495600 | 31000 | 31000 | 31000 | 31000 | 25 |
| 381 | 20231121 | 122100 | 1367720600 | 31000 | 31000 | 31000 | 31000 | 2 |
| 382 | 20231121 | 122000 | 1367658600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 383 | 20231121 | 121900 | 1367658600 | 31000 | 31000 | 31000 | 31000 | 10 |
| 384 | 20231121 | 121800 | 1367348600 | 31050 | 31000 | 31050 | 31000 | 6 |
| 385 | 20231121 | 121700 | 1367162400 | 31000 | 31000 | 31000 | 31000 | 6 |
| 386 | 20231121 | 121600 | 1366976400 | 31000 | 31000 | 31000 | 31000 | 5 |
| 387 | 20231121 | 121500 | 1366821400 | 30950 | 30950 | 30950 | 30950 | 18 |
| 388 | 20231121 | 121400 | 1366264300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 389 | 20231121 | 121300 | 1366264300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 390 | 20231121 | 121200 | 1366264300 | 31050 | 31000 | 31050 | 30950 | 363 |
| 391 | 20231121 | 121100 | 1355026450 | 31000 | 31000 | 31000 | 31000 | 10 |
| 392 | 20231121 | 121000 | 1354716450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 393 | 20231121 | 120900 | 1354716450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 394 | 20231121 | 120800 | 1354716450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 395 | 20231121 | 120700 | 1354716450 | 31000 | 31000 | 31000 | 31000 | 0 |
| 396 | 20231121 | 120600 | 1354716450 | 31000 | 31100 | 31100 | 30950 | 23 |
| 397 | 20231121 | 120500 | 1354001800 | 31100 | 31100 | 31100 | 31100 | 1 |
| 398 | 20231121 | 120400 | 1353970700 | 31050 | 30950 | 31050 | 30950 | 1157 |
| 399 | 20231121 | 120300 | 1318059050 | 30850 | 30850 | 30850 | 30850 | 11 |
| 400 | 20231121 | 120200 | 1317719700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 401 | 20231121 | 120100 | 1317719700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 402 | 20231121 | 120000 | 1317719700 | 30800 | 30900 | 31000 | 30800 | 1003 |
| 403 | 20231121 | 115900 | 1286647800 | 30800 | 30800 | 30800 | 30800 | 0 |
| 404 | 20231121 | 115800 | 1286647800 | 30800 | 30800 | 30800 | 30800 | 0 |
| 405 | 20231121 | 115700 | 1286647800 | 30800 | 30800 | 30800 | 30800 | 1 |
| 406 | 20231121 | 115600 | 1286617000 | 30800 | 30800 | 30800 | 30800 | 18 |
| 407 | 20231121 | 115500 | 1286062600 | 30800 | 30800 | 30800 | 30800 | 1 |
| 408 | 20231121 | 115400 | 1286031800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 409 | 20231121 | 115300 | 1286031800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 410 | 20231121 | 115200 | 1286031800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 411 | 20231121 | 115100 | 1286031800 | 30850 | 30850 | 30850 | 30850 | 1 |
| 412 | 20231121 | 115000 | 1286000950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 413 | 20231121 | 114900 | 1286000950 | 30850 | 30850 | 30850 | 30850 | 0 |
| 414 | 20231121 | 114800 | 1286000950 | 30850 | 30850 | 30850 | 30850 | 50 |
| 415 | 20231121 | 114700 | 1284458450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 416 | 20231121 | 114600 | 1284458450 | 30900 | 30900 | 30900 | 30900 | 0 |
| 417 | 20231121 | 114500 | 1284458450 | 30900 | 30900 | 30900 | 30900 | 1 |
| 418 | 20231121 | 114400 | 1284427550 | 30800 | 30850 | 30850 | 30800 | 35 |
| 419 | 20231121 | 114300 | 1283347900 | 30850 | 30850 | 30850 | 30850 | 0 |
| 420 | 20231121 | 114200 | 1283347900 | 30850 | 30850 | 30850 | 30850 | 1 |
| 421 | 20231121 | 114100 | 1283317050 | 30800 | 30800 | 30800 | 30800 | 0 |
| 422 | 20231121 | 114000 | 1283317050 | 30800 | 30800 | 30800 | 30800 | 1 |
| 423 | 20231121 | 113900 | 1283286250 | 30800 | 30800 | 30800 | 30800 | 130 |
| 424 | 20231121 | 113800 | 1279282250 | 30750 | 30750 | 30750 | 30750 | 52 |
| 425 | 20231121 | 113700 | 1277683250 | 30750 | 30750 | 30750 | 30750 | 91 |
| 426 | 20231121 | 113600 | 1274885000 | 30800 | 30800 | 30800 | 30800 | 10 |
| 427 | 20231121 | 113500 | 1274577000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 428 | 20231121 | 113400 | 1274577000 | 30800 | 30800 | 30800 | 30800 | 0 |
| 429 | 20231121 | 113300 | 1274577000 | 30800 | 30800 | 30800 | 30800 | 11 |
| 430 | 20231121 | 113200 | 1274238200 | 30900 | 30900 | 30900 | 30900 | 21 |
| 431 | 20231121 | 113100 | 1273589300 | 30800 | 30800 | 30800 | 30800 | 0 |
| 432 | 20231121 | 113000 | 1273589300 | 30800 | 30800 | 30800 | 30800 | 5 |
| 433 | 20231121 | 112900 | 1273435300 | 30800 | 30800 | 30800 | 30800 | 75 |
| 434 | 20231121 | 112800 | 1271125300 | 30750 | 30800 | 30900 | 30750 | 3 |
| 435 | 20231121 | 112700 | 1271032850 | 30800 | 30800 | 30800 | 30800 | 0 |
| 436 | 20231121 | 112600 | 1271032850 | 30800 | 30800 | 30900 | 30700 | 63 |
| 437 | 20231121 | 112500 | 1269095750 | 30850 | 30850 | 30850 | 30850 | 0 |
| 438 | 20231121 | 112400 | 1269095750 | 30850 | 30800 | 30850 | 30800 | 11 |
| 439 | 20231121 | 112300 | 1268756700 | 30900 | 30900 | 30900 | 30900 | 1 |
| 440 | 20231121 | 112200 | 1268725800 | 30900 | 30800 | 30900 | 30800 | 60 |
| 441 | 20231121 | 112100 | 1266872400 | 30800 | 30800 | 30800 | 30800 | 11 |
| 442 | 20231121 | 112000 | 1266533600 | 30800 | 30800 | 30800 | 30800 | 0 |
| 443 | 20231121 | 111900 | 1266533600 | 30800 | 30800 | 30800 | 30800 | 216 |
| 444 | 20231121 | 111800 | 1259880800 | 30800 | 30800 | 30800 | 30800 | 0 |
| 445 | 20231121 | 111700 | 1259880800 | 30800 | 30800 | 30800 | 30800 | 0 |
| 446 | 20231121 | 111600 | 1259880800 | 30800 | 30800 | 30800 | 30800 | 75 |
| 447 | 20231121 | 111500 | 1257570800 | 30800 | 30800 | 30800 | 30800 | 0 |
| 448 | 20231121 | 111400 | 1257570800 | 30800 | 30850 | 30850 | 30800 | 410 |
| 449 | 20231121 | 111300 | 1244924800 | 30900 | 30900 | 30900 | 30900 | 2 |
| 450 | 20231121 | 111200 | 1244863000 | 30900 | 30900 | 30900 | 30900 | 12 |
| 451 | 20231121 | 111100 | 1244492200 | 30900 | 30900 | 30900 | 30900 | 8 |
| 452 | 20231121 | 111000 | 1244245000 | 30900 | 30900 | 30900 | 30900 | 11 |
| 453 | 20231121 | 110900 | 1243905100 | 30850 | 30850 | 30850 | 30850 | 21 |
| 454 | 20231121 | 110800 | 1243257250 | 30850 | 30850 | 30850 | 30850 | 91 |
| 455 | 20231121 | 110700 | 1240449900 | 30850 | 30850 | 30850 | 30850 | 265 |
| 456 | 20231121 | 110600 | 1232274650 | 30900 | 30900 | 30900 | 30900 | 51 |
| 457 | 20231121 | 110500 | 1230698750 | 30900 | 30850 | 30950 | 30850 | 299 |
| 458 | 20231121 | 110400 | 1221472200 | 30850 | 30850 | 30850 | 30850 | 64 |
| 459 | 20231121 | 110300 | 1219497800 | 31000 | 30950 | 31000 | 30950 | 144 |
| 460 | 20231121 | 110200 | 1215034050 | 30900 | 30950 | 30950 | 30900 | 287 |
| 461 | 20231121 | 110100 | 1206155750 | 31000 | 30900 | 31000 | 30900 | 270 |
| 462 | 20231121 | 110000 | 1197805750 | 30800 | 31000 | 31050 | 30800 | 213 |
| 463 | 20231121 | 105900 | 1191233700 | 31000 | 31000 | 31000 | 31000 | 10 |
| 464 | 20231121 | 105800 | 1190923700 | 31000 | 31000 | 31050 | 31000 | 20 |
| 465 | 20231121 | 105700 | 1190303200 | 31050 | 31000 | 31100 | 31000 | 5 |
| 466 | 20231121 | 105600 | 1190147950 | 31100 | 31200 | 31200 | 31100 | 96 |
| 467 | 20231121 | 105500 | 1187158200 | 31200 | 30950 | 31200 | 30950 | 1311 |
| 468 | 20231121 | 105400 | 1146415050 | 31050 | 31050 | 31050 | 31050 | 33 |
| 469 | 20231121 | 105300 | 1145390400 | 31100 | 31050 | 31100 | 31050 | 481 |
| 470 | 20231121 | 105200 | 1130443300 | 31050 | 30950 | 31050 | 30950 | 469 |
| 471 | 20231121 | 105100 | 1115900600 | 30950 | 30900 | 30950 | 30900 | 19 |
| 472 | 20231121 | 105000 | 1115313350 | 30700 | 30800 | 30800 | 30700 | 21 |
| 473 | 20231121 | 104900 | 1114666650 | 30700 | 31000 | 31000 | 30700 | 942 |
| 474 | 20231121 | 104800 | 1085519800 | 31000 | 31000 | 31000 | 31000 | 513 |
| 475 | 20231121 | 104700 | 1069616800 | 31100 | 31100 | 31100 | 31100 | 150 |
| 476 | 20231121 | 104600 | 1064951800 | 31100 | 31100 | 31100 | 31100 | 433 |
| 477 | 20231121 | 104500 | 1051485500 | 31100 | 30900 | 31100 | 30850 | 1885 |
| 478 | 20231121 | 104400 | 992911900 | 30900 | 30900 | 31050 | 30900 | 3825 |
| 479 | 20231121 | 104300 | 874345350 | 30900 | 30850 | 30900 | 30800 | 1877 |
| 480 | 20231121 | 104200 | 816386050 | 30850 | 30650 | 30850 | 30650 | 2254 |
| 481 | 20231121 | 104100 | 747105600 | 30600 | 30600 | 30600 | 30600 | 184 |
| 482 | 20231121 | 104000 | 741475200 | 30600 | 30600 | 30650 | 30600 | 469 |
| 483 | 20231121 | 103900 | 727102300 | 30600 | 30500 | 30600 | 30500 | 388 |
| 484 | 20231121 | 103800 | 715232200 | 30500 | 30500 | 30500 | 30500 | 55 |
| 485 | 20231121 | 103700 | 713554700 | 30400 | 30400 | 30400 | 30400 | 14 |
| 486 | 20231121 | 103600 | 713129100 | 30550 | 30500 | 30550 | 30500 | 697 |
| 487 | 20231121 | 103500 | 691855350 | 30450 | 30350 | 30450 | 30350 | 165 |
| 488 | 20231121 | 103400 | 686832650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 489 | 20231121 | 103300 | 686832650 | 30300 | 30300 | 30300 | 30300 | 201 |
| 490 | 20231121 | 103200 | 680742350 | 30200 | 30200 | 30200 | 30200 | 0 |
| 491 | 20231121 | 103100 | 680742350 | 30200 | 30300 | 30300 | 30200 | 166 |
| 492 | 20231121 | 103000 | 675714150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 493 | 20231121 | 102900 | 675714150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 494 | 20231121 | 102800 | 675714150 | 30500 | 30400 | 30500 | 30400 | 293 |
| 495 | 20231121 | 102700 | 666778550 | 30450 | 30450 | 30450 | 30450 | 114 |
| 496 | 20231121 | 102600 | 663307250 | 30450 | 30450 | 30450 | 30450 | 202 |
| 497 | 20231121 | 102500 | 657156350 | 30450 | 30450 | 30450 | 30450 | 30 |
| 498 | 20231121 | 102400 | 656242850 | 30450 | 30250 | 30450 | 30250 | 177 |
| 499 | 20231121 | 102300 | 650854250 | 30250 | 30250 | 30250 | 30250 | 0 |
| 500 | 20231121 | 102200 | 650854250 | 30250 | 30400 | 30400 | 30100 | 2498 |
| 501 | 20231121 | 102100 | 575180350 | 30450 | 30550 | 30600 | 30450 | 395 |
| 502 | 20231121 | 102000 | 563117650 | 30600 | 30500 | 30600 | 30500 | 125 |
| 503 | 20231121 | 101900 | 559297800 | 30550 | 30550 | 30550 | 30550 | 166 |
| 504 | 20231121 | 101800 | 554226500 | 30550 | 30650 | 30650 | 30550 | 475 |
| 505 | 20231121 | 101700 | 539688400 | 30700 | 30800 | 30800 | 30700 | 296 |
| 506 | 20231121 | 101600 | 530589450 | 30800 | 30750 | 30800 | 30700 | 474 |
| 507 | 20231121 | 101500 | 516020250 | 30750 | 30700 | 30750 | 30650 | 257 |
| 508 | 20231121 | 101400 | 508130600 | 30650 | 30650 | 30700 | 30650 | 136 |
| 509 | 20231121 | 101300 | 503956350 | 30600 | 30500 | 30600 | 30400 | 1320 |
| 510 | 20231121 | 101200 | 463598550 | 30500 | 30600 | 30600 | 30500 | 1494 |
| 511 | 20231121 | 101100 | 417986100 | 30600 | 30700 | 30700 | 30550 | 1000 |
| 512 | 20231121 | 101000 | 387390250 | 30700 | 30400 | 30700 | 30400 | 3969 |
| 513 | 20231121 | 100900 | 266070400 | 30400 | 30300 | 30450 | 30300 | 1092 |
| 514 | 20231121 | 100800 | 232917000 | 30300 | 30250 | 30300 | 30250 | 58 |
| 515 | 20231121 | 100700 | 231160100 | 30250 | 30150 | 30250 | 30150 | 264 |
| 516 | 20231121 | 100600 | 223182350 | 30150 | 30100 | 30150 | 30100 | 868 |
| 517 | 20231121 | 100500 | 197013750 | 30100 | 30050 | 30150 | 30050 | 93 |
| 518 | 20231121 | 100400 | 194212700 | 30100 | 30050 | 30100 | 30050 | 170 |
| 519 | 20231121 | 100300 | 189099200 | 30050 | 30050 | 30050 | 30050 | 0 |
| 520 | 20231121 | 100200 | 189099200 | 30050 | 30050 | 30050 | 30050 | 101 |
| 521 | 20231121 | 100100 | 186064150 | 29700 | 29700 | 30100 | 29700 | 5005 |
| 522 | 20231121 | 100000 | 35892650 | 29700 | 29700 | 29700 | 29700 | 0 |
| 523 | 20231121 | 095900 | 35892650 | 29700 | 29700 | 29700 | 29700 | 0 |
| 524 | 20231121 | 095800 | 35892650 | 29700 | 29700 | 29700 | 29700 | 0 |
| 525 | 20231121 | 095700 | 35892650 | 29700 | 29600 | 29700 | 29600 | 11 |
| 526 | 20231121 | 095600 | 35566950 | 29600 | 29600 | 29600 | 29600 | 1 |
| 527 | 20231121 | 095500 | 35537350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 528 | 20231121 | 095400 | 35537350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 529 | 20231121 | 095300 | 35537350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 530 | 20231121 | 095200 | 35537350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 531 | 20231121 | 095100 | 35537350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 532 | 20231121 | 095000 | 35537350 | 29750 | 29750 | 29750 | 29750 | 0 |
| 533 | 20231121 | 094900 | 35537350 | 29750 | 29700 | 29750 | 29700 | 19 |
| 534 | 20231121 | 094800 | 34972700 | 29700 | 29650 | 29700 | 29650 | 13 |
| 535 | 20231121 | 094700 | 34586750 | 29650 | 29700 | 29700 | 29650 | 3 |
| 536 | 20231121 | 094600 | 34497750 | 29650 | 29650 | 29650 | 29650 | 100 |
| 537 | 20231121 | 094500 | 31532750 | 29650 | 29650 | 29650 | 29650 | 0 |
| 538 | 20231121 | 094400 | 31532750 | 29650 | 29650 | 29650 | 29650 | 0 |
| 539 | 20231121 | 094300 | 31532750 | 29650 | 29650 | 29650 | 29650 | 0 |
| 540 | 20231121 | 094200 | 31532750 | 29650 | 29650 | 29650 | 29650 | 0 |
| 541 | 20231121 | 094100 | 31532750 | 29650 | 29650 | 29650 | 29650 | 32 |
| 542 | 20231121 | 094000 | 30583950 | 29650 | 29600 | 29650 | 29600 | 3 |
| 543 | 20231121 | 093900 | 30495100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 544 | 20231121 | 093800 | 30495100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 545 | 20231121 | 093700 | 30495100 | 29550 | 29600 | 29600 | 29550 | 19 |
| 546 | 20231121 | 093600 | 29933150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 547 | 20231121 | 093500 | 29933150 | 29600 | 29600 | 29600 | 29600 | 0 |
| 548 | 20231121 | 093400 | 29933150 | 29600 | 29600 | 29600 | 29600 | 111 |
| 549 | 20231121 | 093300 | 26647550 | 29550 | 29550 | 29550 | 29550 | 100 |
| 550 | 20231121 | 093200 | 23692550 | 29550 | 29600 | 29600 | 29550 | 99 |
| 551 | 20231121 | 093100 | 20764800 | 29600 | 29500 | 29600 | 29500 | 130 |
| 552 | 20231121 | 093000 | 16920250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 553 | 20231121 | 092900 | 16920250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 554 | 20231121 | 092800 | 16920250 | 29450 | 29400 | 29450 | 29400 | 15 |
| 555 | 20231121 | 092700 | 16479000 | 29400 | 29500 | 29500 | 29400 | 112 |
| 556 | 20231121 | 092600 | 13180850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 557 | 20231121 | 092500 | 13180850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 558 | 20231121 | 092400 | 13180850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 559 | 20231121 | 092300 | 13180850 | 29600 | 29600 | 29600 | 29600 | 20 |
| 560 | 20231121 | 092200 | 12588850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 561 | 20231121 | 092100 | 12588850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 562 | 20231121 | 092000 | 12588850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 563 | 20231121 | 091900 | 12588850 | 29600 | 29600 | 29600 | 29600 | 10 |
| 564 | 20231121 | 091800 | 12292850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 565 | 20231121 | 091700 | 12292850 | 29600 | 29600 | 29600 | 29600 | 0 |
| 566 | 20231121 | 091600 | 12292850 | 29600 | 29550 | 29600 | 29550 | 300 |
| 567 | 20231121 | 091500 | 3413500 | 29400 | 29400 | 29400 | 29400 | 0 |
| 568 | 20231121 | 091400 | 3413500 | 29400 | 29400 | 29400 | 29400 | 0 |
| 569 | 20231121 | 091300 | 3413500 | 29400 | 29400 | 29400 | 29400 | 3 |
| 570 | 20231121 | 091200 | 3325300 | 29400 | 29400 | 29400 | 29400 | 0 |
| 571 | 20231121 | 091100 | 3325300 | 29400 | 29400 | 29400 | 29400 | 5 |
| 572 | 20231121 | 091000 | 3178300 | 29400 | 29400 | 29400 | 29400 | 0 |
| 573 | 20231121 | 090900 | 3178300 | 29400 | 29400 | 29400 | 29400 | 0 |
| 574 | 20231121 | 090800 | 3178300 | 29400 | 29500 | 29600 | 29400 | 24 |
| 575 | 20231121 | 090700 | 2472300 | 29400 | 29400 | 29400 | 29400 | 30 |
| 576 | 20231121 | 090600 | 1590300 | 29400 | 29400 | 29400 | 29400 | 40 |
| 577 | 20231121 | 090500 | 414300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 578 | 20231121 | 090400 | 414300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 579 | 20231121 | 090300 | 414300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 580 | 20231121 | 090200 | 414300 | 29600 | 29600 | 29600 | 29600 | 0 |
| 581 | 20231121 | 090100 | 414300 | 29600 | 29600 | 29600 | 29600 | 12 |
| 582 | 20231121 | 090000 | 59100 | 29600 | 29500 | 29600 | 29500 | 2 |