32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 4779 |
| 3 | 20231121 | 191100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20231121 | 191000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20231121 | 190900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20231121 | 190800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20231121 | 190700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20231121 | 190600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20231121 | 190500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20231121 | 190400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20231121 | 190300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20231121 | 190200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20231121 | 190100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20231121 | 190000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20231121 | 185900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20231121 | 185800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20231121 | 185700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20231121 | 185600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20231121 | 185500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20231121 | 185400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20231121 | 185300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20231121 | 185200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20231121 | 185100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20231121 | 185000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20231121 | 184900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20231121 | 184800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20231121 | 184700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20231121 | 184600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20231121 | 184500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20231121 | 184400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20231121 | 184300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20231121 | 184200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 4779 |
| 33 | 20231121 | 184100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20231121 | 184000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20231121 | 183900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20231121 | 183800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20231121 | 183700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20231121 | 183600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20231121 | 183500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20231121 | 183400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20231121 | 183300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20231121 | 183200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20231121 | 183100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20231121 | 183000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20231121 | 182900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20231121 | 182800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20231121 | 182700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20231121 | 182600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20231121 | 182500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20231121 | 182400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20231121 | 182300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20231121 | 182200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20231121 | 182100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20231121 | 182000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20231121 | 181900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20231121 | 181800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20231121 | 181700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20231121 | 181600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20231121 | 181500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20231121 | 181400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20231121 | 181300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20231121 | 181200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 4779 |
| 63 | 20231121 | 181100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20231121 | 181000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20231121 | 180900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20231121 | 180800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20231121 | 180700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20231121 | 180600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20231121 | 180500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20231121 | 180400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20231121 | 180300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20231121 | 180200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20231121 | 180100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20231121 | 180000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20231121 | 175900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20231121 | 175800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20231121 | 175700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20231121 | 175600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20231121 | 175500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20231121 | 175400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20231121 | 175300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20231121 | 175200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20231121 | 175100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20231121 | 175000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20231121 | 174900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20231121 | 174800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20231121 | 174700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20231121 | 174600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20231121 | 174500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20231121 | 174400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20231121 | 174300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20231121 | 174200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 4779 |
| 93 | 20231121 | 174100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20231121 | 174000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20231121 | 173900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20231121 | 173800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20231121 | 173700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20231121 | 173600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20231121 | 173500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20231121 | 173400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20231121 | 173300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20231121 | 173200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20231121 | 173100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20231121 | 173000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20231121 | 172900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20231121 | 172800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20231121 | 172700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20231121 | 172600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20231121 | 172500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20231121 | 172400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20231121 | 172300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20231121 | 172200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20231121 | 172100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20231121 | 172000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20231121 | 171900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20231121 | 171800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20231121 | 171700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20231121 | 171600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20231121 | 171500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20231121 | 171400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20231121 | 171300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20231121 | 171200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 4779 |
| 123 | 20231121 | 171100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20231121 | 171000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20231121 | 170900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20231121 | 170800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20231121 | 170700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20231121 | 170600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20231121 | 170500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20231121 | 170400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20231121 | 170300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20231121 | 170200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20231121 | 170100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20231121 | 170000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20231121 | 165900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20231121 | 165800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20231121 | 165700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20231121 | 165600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20231121 | 165500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20231121 | 165400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20231121 | 165300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20231121 | 165200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20231121 | 165100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20231121 | 165000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20231121 | 164900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20231121 | 164800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20231121 | 164700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20231121 | 164600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20231121 | 164500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20231121 | 164400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20231121 | 164300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20231121 | 164200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 4779 |
| 153 | 20231121 | 164100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20231121 | 164000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20231121 | 163900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20231121 | 163800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20231121 | 163700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20231121 | 163600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20231121 | 163500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20231121 | 163400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20231121 | 163300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20231121 | 163200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20231121 | 163100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20231121 | 163000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20231121 | 162900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20231121 | 162800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20231121 | 162700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20231121 | 162600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20231121 | 162500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20231121 | 162400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20231121 | 162300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20231121 | 162200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20231121 | 162100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20231121 | 162000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20231121 | 161900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20231121 | 161800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20231121 | 161700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20231121 | 161600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20231121 | 161500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20231121 | 161400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20231121 | 161300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20231121 | 161200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 4779 |
| 183 | 20231121 | 161100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20231121 | 161000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20231121 | 160900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20231121 | 160800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20231121 | 160700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20231121 | 160600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20231121 | 160500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20231121 | 160400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20231121 | 160300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20231121 | 160200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20231121 | 160100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20231121 | 160000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20231121 | 155900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20231121 | 155800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20231121 | 155700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20231121 | 155600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20231121 | 155500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20231121 | 155400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20231121 | 155300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20231121 | 155200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20231121 | 155100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20231121 | 155000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20231121 | 154900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20231121 | 154800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20231121 | 154700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20231121 | 154600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20231121 | 154500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20231121 | 154400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20231121 | 154300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20231121 | 154200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 4779 |
| 213 | 20231121 | 154100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20231121 | 154000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20231121 | 153900 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20231121 | 153800 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20231121 | 153700 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20231121 | 153600 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20231121 | 153500 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20231121 | 153400 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20231121 | 153300 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20231121 | 153200 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20231121 | 153100 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20231121 | 153000 | 3344735500 | 23750 | 23750 | 23750 | 23750 | 4779 |
| 225 | 20231121 | 152900 | 3231234250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20231121 | 152800 | 3231234250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20231121 | 152700 | 3231234250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20231121 | 152600 | 3231234250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20231121 | 152500 | 3231234250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20231121 | 152400 | 3231234250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20231121 | 152300 | 3231234250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20231121 | 152200 | 3231234250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20231121 | 152100 | 3231234250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20231121 | 152000 | 3231234250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20231121 | 151900 | 3231234250 | 23750 | 23750 | 23800 | 23750 | 78 |
| 236 | 20231121 | 151800 | 3229379950 | 23800 | 23800 | 23800 | 23750 | 282 |
| 237 | 20231121 | 151700 | 3222678200 | 23750 | 23750 | 23800 | 23750 | 249 |
| 238 | 20231121 | 151600 | 3216764250 | 23750 | 23800 | 23800 | 23750 | 427 |
| 239 | 20231121 | 151500 | 3206616150 | 23800 | 23800 | 23800 | 23750 | 84 |
| 240 | 20231121 | 151400 | 3204620700 | 23750 | 23750 | 23800 | 23750 | 219 |
| 241 | 20231121 | 151300 | 3199419250 | 23750 | 23800 | 23800 | 23750 | 271 |
| 242 | 20231121 | 151200 | 3192982750 | 23800 | 23800 | 23800 | 23750 | 79 |
| 243 | 20231121 | 151100 | 3191105650 | 23800 | 23800 | 23800 | 23750 | 155 |
| 244 | 20231121 | 151000 | 3187419450 | 23750 | 23750 | 23800 | 23750 | 162 |
| 245 | 20231121 | 150900 | 3183571500 | 23750 | 23800 | 23800 | 23750 | 414 |
| 246 | 20231121 | 150800 | 3173738600 | 23750 | 23750 | 23800 | 23750 | 187 |
| 247 | 20231121 | 150700 | 3169297100 | 23800 | 23750 | 23800 | 23750 | 289 |
| 248 | 20231121 | 150600 | 3162433150 | 23800 | 23800 | 23800 | 23750 | 221 |
| 249 | 20231121 | 150500 | 3157179150 | 23800 | 23750 | 23800 | 23750 | 542 |
| 250 | 20231121 | 150400 | 3144306400 | 23750 | 23750 | 23800 | 23750 | 92 |
| 251 | 20231121 | 150300 | 3142120900 | 23750 | 23750 | 23750 | 23750 | 284 |
| 252 | 20231121 | 150200 | 3135375900 | 23800 | 23750 | 23800 | 23750 | 202 |
| 253 | 20231121 | 150100 | 3130578150 | 23750 | 23800 | 23800 | 23750 | 92 |
| 254 | 20231121 | 150000 | 3128390650 | 23800 | 23750 | 23800 | 23750 | 93 |
| 255 | 20231121 | 145900 | 3126181400 | 23750 | 23750 | 23800 | 23750 | 183 |
| 256 | 20231121 | 145800 | 3121835000 | 23750 | 23750 | 23800 | 23750 | 57 |
| 257 | 20231121 | 145700 | 3120480750 | 23800 | 23750 | 23800 | 23750 | 238 |
| 258 | 20231121 | 145600 | 3114828100 | 23800 | 23750 | 23800 | 23750 | 162 |
| 259 | 20231121 | 145500 | 3110974800 | 23750 | 23750 | 23750 | 23750 | 237 |
| 260 | 20231121 | 145400 | 3105346050 | 23750 | 23750 | 23750 | 23750 | 85 |
| 261 | 20231121 | 145300 | 3103327300 | 23750 | 23750 | 23750 | 23750 | 202 |
| 262 | 20231121 | 145200 | 3098529800 | 23750 | 23750 | 23750 | 23750 | 406 |
| 263 | 20231121 | 145100 | 3088887300 | 23750 | 23750 | 23750 | 23750 | 23 |
| 264 | 20231121 | 145000 | 3088341050 | 23750 | 23750 | 23750 | 23750 | 179 |
| 265 | 20231121 | 144900 | 3084089800 | 23750 | 23750 | 23750 | 23750 | 133 |
| 266 | 20231121 | 144800 | 3080931050 | 23800 | 23750 | 23800 | 23750 | 222 |
| 267 | 20231121 | 144700 | 3075655250 | 23750 | 23750 | 23750 | 23750 | 62 |
| 268 | 20231121 | 144600 | 3074182750 | 23750 | 23800 | 23800 | 23750 | 136 |
| 269 | 20231121 | 144500 | 3070950750 | 23750 | 23750 | 23800 | 23750 | 195 |
| 270 | 20231121 | 144400 | 3066314650 | 23750 | 23750 | 23800 | 23750 | 187 |
| 271 | 20231121 | 144300 | 3061872600 | 23750 | 23750 | 23750 | 23750 | 5 |
| 272 | 20231121 | 144200 | 3061753850 | 23750 | 23750 | 23750 | 23750 | 74 |
| 273 | 20231121 | 144100 | 3059996350 | 23750 | 23750 | 23750 | 23750 | 165 |
| 274 | 20231121 | 144000 | 3056077600 | 23750 | 23750 | 23750 | 23750 | 62 |
| 275 | 20231121 | 143900 | 3054605100 | 23750 | 23750 | 23750 | 23750 | 82 |
| 276 | 20231121 | 143800 | 3052657600 | 23750 | 23750 | 23750 | 23750 | 31 |
| 277 | 20231121 | 143700 | 3051921350 | 23750 | 23800 | 23800 | 23750 | 488 |
| 278 | 20231121 | 143600 | 3040313050 | 23750 | 23750 | 23750 | 23750 | 106 |
| 279 | 20231121 | 143500 | 3037795550 | 23750 | 23750 | 23750 | 23750 | 110 |
| 280 | 20231121 | 143400 | 3035183050 | 23750 | 23750 | 23750 | 23750 | 66 |
| 281 | 20231121 | 143300 | 3033615550 | 23750 | 23750 | 23750 | 23750 | 10 |
| 282 | 20231121 | 143200 | 3033378050 | 23750 | 23750 | 23750 | 23750 | 158 |
| 283 | 20231121 | 143100 | 3029625550 | 23750 | 23750 | 23800 | 23750 | 250 |
| 284 | 20231121 | 143000 | 3023678050 | 23750 | 23800 | 23800 | 23750 | 228 |
| 285 | 20231121 | 142900 | 3018258050 | 23800 | 23800 | 23800 | 23750 | 359 |
| 286 | 20231121 | 142800 | 3009714750 | 23750 | 23750 | 23750 | 23750 | 163 |
| 287 | 20231121 | 142700 | 3005843500 | 23750 | 23750 | 23800 | 23750 | 168 |
| 288 | 20231121 | 142600 | 3001850800 | 23750 | 23750 | 23750 | 23750 | 18 |
| 289 | 20231121 | 142500 | 3001423300 | 23750 | 23750 | 23800 | 23750 | 116 |
| 290 | 20231121 | 142400 | 2998668150 | 23800 | 23750 | 23800 | 23750 | 156 |
| 291 | 20231121 | 142300 | 2994960650 | 23750 | 23750 | 23750 | 23750 | 108 |
| 292 | 20231121 | 142200 | 2992395650 | 23750 | 23800 | 23800 | 23750 | 70 |
| 293 | 20231121 | 142100 | 2990732150 | 23750 | 23750 | 23750 | 23750 | 193 |
| 294 | 20231121 | 142000 | 2986148400 | 23800 | 23800 | 23800 | 23750 | 146 |
| 295 | 20231121 | 141900 | 2982679700 | 23800 | 23750 | 23800 | 23750 | 86 |
| 296 | 20231121 | 141800 | 2980636900 | 23800 | 23800 | 23800 | 23750 | 104 |
| 297 | 20231121 | 141700 | 2978164200 | 23750 | 23750 | 23800 | 23750 | 90 |
| 298 | 20231121 | 141600 | 2976025750 | 23750 | 23750 | 23800 | 23750 | 185 |
| 299 | 20231121 | 141500 | 2971630400 | 23800 | 23750 | 23800 | 23750 | 626 |
| 300 | 20231121 | 141400 | 2956735100 | 23750 | 23750 | 23750 | 23750 | 136 |
| 301 | 20231121 | 141300 | 2953505100 | 23750 | 23750 | 23750 | 23750 | 62 |
| 302 | 20231121 | 141200 | 2952032600 | 23750 | 23750 | 23750 | 23750 | 173 |
| 303 | 20231121 | 141100 | 2947923850 | 23750 | 23750 | 23750 | 23750 | 106 |
| 304 | 20231121 | 141000 | 2945406350 | 23800 | 23750 | 23800 | 23750 | 121 |
| 305 | 20231121 | 140900 | 2942532550 | 23750 | 23750 | 23750 | 23750 | 33 |
| 306 | 20231121 | 140800 | 2941748800 | 23750 | 23750 | 23750 | 23750 | 62 |
| 307 | 20231121 | 140700 | 2940276300 | 23750 | 23750 | 23750 | 23750 | 157 |
| 308 | 20231121 | 140600 | 2936547550 | 23750 | 23750 | 23800 | 23750 | 70 |
| 309 | 20231121 | 140500 | 2934884950 | 23750 | 23800 | 23800 | 23750 | 306 |
| 310 | 20231121 | 140400 | 2927606800 | 23800 | 23800 | 23800 | 23800 | 269 |
| 311 | 20231121 | 140300 | 2921204600 | 23800 | 23800 | 23800 | 23750 | 219 |
| 312 | 20231121 | 140200 | 2915995200 | 23750 | 23800 | 23800 | 23750 | 32 |
| 313 | 20231121 | 140100 | 2915233800 | 23800 | 23800 | 23800 | 23750 | 591 |
| 314 | 20231121 | 140000 | 2901169300 | 23800 | 23800 | 23800 | 23800 | 165 |
| 315 | 20231121 | 135900 | 2897242300 | 23800 | 23800 | 23800 | 23800 | 56 |
| 316 | 20231121 | 135800 | 2895909500 | 23800 | 23800 | 23800 | 23800 | 477 |
| 317 | 20231121 | 135700 | 2884556900 | 23800 | 23800 | 23800 | 23800 | 244 |
| 318 | 20231121 | 135600 | 2878749700 | 23800 | 23800 | 23800 | 23800 | 112 |
| 319 | 20231121 | 135500 | 2876084100 | 23800 | 23800 | 23800 | 23800 | 163 |
| 320 | 20231121 | 135400 | 2872204700 | 23800 | 23800 | 23800 | 23800 | 289 |
| 321 | 20231121 | 135300 | 2865326500 | 23800 | 23800 | 23800 | 23800 | 115 |
| 322 | 20231121 | 135200 | 2862589500 | 23800 | 23800 | 23800 | 23800 | 157 |
| 323 | 20231121 | 135100 | 2858852900 | 23800 | 23800 | 23850 | 23800 | 312 |
| 324 | 20231121 | 135000 | 2851427250 | 23850 | 23800 | 23850 | 23800 | 135 |
| 325 | 20231121 | 134900 | 2848213150 | 23800 | 23800 | 23800 | 23750 | 1891 |
| 326 | 20231121 | 134800 | 2803210200 | 23800 | 23800 | 23800 | 23800 | 249 |
| 327 | 20231121 | 134700 | 2797284000 | 23850 | 23750 | 23850 | 23750 | 14323 |
| 328 | 20231121 | 134600 | 2456406400 | 23750 | 23750 | 23800 | 23750 | 54 |
| 329 | 20231121 | 134500 | 2455122500 | 23750 | 23750 | 23750 | 23750 | 102 |
| 330 | 20231121 | 134400 | 2452700000 | 23750 | 23750 | 23750 | 23750 | 66 |
| 331 | 20231121 | 134300 | 2451132500 | 23750 | 23800 | 23800 | 23750 | 166 |
| 332 | 20231121 | 134200 | 2447189500 | 23750 | 23750 | 23750 | 23750 | 100 |
| 333 | 20231121 | 134100 | 2444814500 | 23750 | 23750 | 23750 | 23750 | 239 |
| 334 | 20231121 | 134000 | 2439138250 | 23800 | 23750 | 23800 | 23750 | 153 |
| 335 | 20231121 | 133900 | 2435504400 | 23750 | 23750 | 23750 | 23750 | 82 |
| 336 | 20231121 | 133800 | 2433556900 | 23750 | 23750 | 23750 | 23750 | 157 |
| 337 | 20231121 | 133700 | 2429828150 | 23750 | 23750 | 23750 | 23750 | 128 |
| 338 | 20231121 | 133600 | 2426788150 | 23800 | 23750 | 23800 | 23750 | 314 |
| 339 | 20231121 | 133500 | 2419330600 | 23750 | 23750 | 23800 | 23750 | 194 |
| 340 | 20231121 | 133400 | 2414719100 | 23750 | 23750 | 23750 | 23750 | 97 |
| 341 | 20231121 | 133300 | 2412415350 | 23750 | 23750 | 23750 | 23750 | 158 |
| 342 | 20231121 | 133200 | 2408662850 | 23750 | 23750 | 23750 | 23750 | 70 |
| 343 | 20231121 | 133100 | 2407000350 | 23750 | 23750 | 23750 | 23750 | 89 |
| 344 | 20231121 | 133000 | 2404886600 | 23750 | 23750 | 23750 | 23700 | 242 |
| 345 | 20231121 | 132900 | 2399139150 | 23750 | 23750 | 23750 | 23750 | 458 |
| 346 | 20231121 | 132800 | 2388261650 | 23750 | 23750 | 23750 | 23750 | 35 |
| 347 | 20231121 | 132700 | 2387430400 | 23750 | 23750 | 23750 | 23750 | 169 |
| 348 | 20231121 | 132600 | 2383416650 | 23750 | 23750 | 23750 | 23750 | 170 |
| 349 | 20231121 | 132500 | 2379379150 | 23750 | 23750 | 23750 | 23750 | 87 |
| 350 | 20231121 | 132400 | 2377312900 | 23750 | 23750 | 23750 | 23750 | 144 |
| 351 | 20231121 | 132300 | 2373892900 | 23750 | 23750 | 23750 | 23750 | 94 |
| 352 | 20231121 | 132200 | 2371660400 | 23750 | 23750 | 23750 | 23750 | 268 |
| 353 | 20231121 | 132100 | 2365295400 | 23750 | 23750 | 23750 | 23750 | 690 |
| 354 | 20231121 | 132000 | 2348907900 | 23800 | 23750 | 23800 | 23750 | 943 |
| 355 | 20231121 | 131900 | 2326511550 | 23750 | 23800 | 23800 | 23750 | 181 |
| 356 | 20231121 | 131800 | 2322211850 | 23750 | 23750 | 23750 | 23750 | 292 |
| 357 | 20231121 | 131700 | 2315276850 | 23750 | 23750 | 23750 | 23750 | 126 |
| 358 | 20231121 | 131600 | 2312284350 | 23750 | 23750 | 23800 | 23750 | 235 |
| 359 | 20231121 | 131500 | 2306701550 | 23750 | 23750 | 23750 | 23750 | 105 |
| 360 | 20231121 | 131400 | 2304207800 | 23750 | 23750 | 23750 | 23750 | 125 |
| 361 | 20231121 | 131300 | 2301239050 | 23750 | 23750 | 23750 | 23750 | 202 |
| 362 | 20231121 | 131200 | 2296441550 | 23750 | 23750 | 23750 | 23750 | 183 |
| 363 | 20231121 | 131100 | 2292095300 | 23750 | 23800 | 23800 | 23750 | 169 |
| 364 | 20231121 | 131000 | 2288081000 | 23750 | 23750 | 23750 | 23750 | 77 |
| 365 | 20231121 | 130900 | 2286252250 | 23750 | 23750 | 23750 | 23750 | 148 |
| 366 | 20231121 | 130800 | 2282737250 | 23750 | 23750 | 23750 | 23750 | 70 |
| 367 | 20231121 | 130700 | 2281074750 | 23750 | 23800 | 23800 | 23750 | 158 |
| 368 | 20231121 | 130600 | 2277321550 | 23750 | 23750 | 23750 | 23750 | 873 |
| 369 | 20231121 | 130500 | 2256587800 | 23750 | 23800 | 23800 | 23750 | 129 |
| 370 | 20231121 | 130400 | 2253524000 | 23750 | 23750 | 23800 | 23750 | 849 |
| 371 | 20231121 | 130300 | 2233338100 | 23750 | 23750 | 23750 | 23750 | 140 |
| 372 | 20231121 | 130200 | 2230013100 | 23750 | 23750 | 23750 | 23750 | 1874 |
| 373 | 20231121 | 130100 | 2185505600 | 23750 | 23800 | 23800 | 23750 | 113 |
| 374 | 20231121 | 130000 | 2182821600 | 23750 | 23800 | 23800 | 23750 | 350 |
| 375 | 20231121 | 125900 | 2174492400 | 23750 | 23750 | 23800 | 23750 | 250 |
| 376 | 20231121 | 125800 | 2168550650 | 23750 | 23750 | 23750 | 23750 | 137 |
| 377 | 20231121 | 125700 | 2165296900 | 23750 | 23800 | 23800 | 23750 | 150 |
| 378 | 20231121 | 125600 | 2161732950 | 23800 | 23750 | 23800 | 23750 | 154 |
| 379 | 20231121 | 125500 | 2158074950 | 23750 | 23750 | 23750 | 23750 | 155 |
| 380 | 20231121 | 125400 | 2154393700 | 23750 | 23750 | 23750 | 23750 | 419 |
| 381 | 20231121 | 125300 | 2144442450 | 23750 | 23750 | 23800 | 23750 | 233 |
| 382 | 20231121 | 125200 | 2138907750 | 23750 | 23800 | 23800 | 23750 | 24 |
| 383 | 20231121 | 125100 | 2138337200 | 23750 | 23750 | 23800 | 23750 | 253 |
| 384 | 20231121 | 125000 | 2132328250 | 23750 | 23750 | 23800 | 23750 | 119 |
| 385 | 20231121 | 124900 | 2129501950 | 23750 | 23750 | 23750 | 23750 | 107 |
| 386 | 20231121 | 124800 | 2126960700 | 23800 | 23750 | 23800 | 23750 | 160 |
| 387 | 20231121 | 124700 | 2123160550 | 23750 | 23750 | 23750 | 23750 | 73 |
| 388 | 20231121 | 124600 | 2121426800 | 23750 | 23750 | 23800 | 23750 | 105 |
| 389 | 20231121 | 124500 | 2118932050 | 23750 | 23750 | 23750 | 23750 | 120 |
| 390 | 20231121 | 124400 | 2116082050 | 23750 | 23750 | 23800 | 23750 | 177 |
| 391 | 20231121 | 124300 | 2111878200 | 23750 | 23750 | 23750 | 23750 | 103 |
| 392 | 20231121 | 124200 | 2109431950 | 23750 | 23800 | 23800 | 23750 | 4352 |
| 393 | 20231121 | 124100 | 2005855100 | 23750 | 23750 | 23750 | 23750 | 1102 |
| 394 | 20231121 | 124000 | 1979682600 | 23750 | 23750 | 23750 | 23750 | 124 |
| 395 | 20231121 | 123900 | 1976737600 | 23800 | 23750 | 23800 | 23750 | 107 |
| 396 | 20231121 | 123800 | 1974195750 | 23750 | 23750 | 23750 | 23750 | 40 |
| 397 | 20231121 | 123700 | 1973245750 | 23750 | 23750 | 23800 | 23750 | 276 |
| 398 | 20231121 | 123600 | 1966690200 | 23750 | 23750 | 23750 | 23750 | 30 |
| 399 | 20231121 | 123500 | 1965977700 | 23800 | 23750 | 23800 | 23750 | 165 |
| 400 | 20231121 | 123400 | 1962058850 | 23750 | 23750 | 23800 | 23750 | 345 |
| 401 | 20231121 | 123300 | 1953864900 | 23750 | 23750 | 23800 | 23750 | 152 |
| 402 | 20231121 | 123200 | 1950254050 | 23800 | 23750 | 23800 | 23750 | 149 |
| 403 | 20231121 | 123100 | 1946715250 | 23750 | 23750 | 23800 | 23750 | 296 |
| 404 | 20231121 | 123000 | 1939676800 | 23800 | 23750 | 23800 | 23750 | 178 |
| 405 | 20231121 | 122900 | 1935449200 | 23800 | 23750 | 23800 | 23750 | 101 |
| 406 | 20231121 | 122800 | 1933049150 | 23750 | 23750 | 23800 | 23750 | 228 |
| 407 | 20231121 | 122700 | 1927631150 | 23750 | 23750 | 23800 | 23750 | 111 |
| 408 | 20231121 | 122600 | 1924994050 | 23800 | 23750 | 23800 | 23750 | 199 |
| 409 | 20231121 | 122500 | 1920260200 | 23750 | 23800 | 23800 | 23750 | 101 |
| 410 | 20231121 | 122400 | 1917860250 | 23750 | 23750 | 23750 | 23750 | 190 |
| 411 | 20231121 | 122300 | 1913347750 | 23750 | 23700 | 23800 | 23700 | 3542 |
| 412 | 20231121 | 122200 | 1829221350 | 23700 | 23700 | 23750 | 23700 | 1172 |
| 413 | 20231121 | 122100 | 1801442900 | 23700 | 23700 | 23750 | 23700 | 140 |
| 414 | 20231121 | 122000 | 1798124100 | 23700 | 23750 | 23750 | 23700 | 96 |
| 415 | 20231121 | 121900 | 1795848750 | 23750 | 23700 | 23750 | 23700 | 208 |
| 416 | 20231121 | 121800 | 1790918100 | 23700 | 23700 | 23700 | 23700 | 18 |
| 417 | 20231121 | 121700 | 1790491500 | 23750 | 23700 | 23750 | 23700 | 231 |
| 418 | 20231121 | 121600 | 1785011800 | 23750 | 23700 | 23750 | 23700 | 593 |
| 419 | 20231121 | 121500 | 1770953600 | 23700 | 23700 | 23700 | 23700 | 110 |
| 420 | 20231121 | 121400 | 1768346600 | 23700 | 23700 | 23700 | 23700 | 144 |
| 421 | 20231121 | 121300 | 1764933800 | 23700 | 23700 | 23700 | 23700 | 74 |
| 422 | 20231121 | 121200 | 1763180000 | 23750 | 23700 | 23750 | 23700 | 199 |
| 423 | 20231121 | 121100 | 1758463650 | 23700 | 23700 | 23700 | 23700 | 74 |
| 424 | 20231121 | 121000 | 1756709850 | 23700 | 23700 | 23700 | 23700 | 171 |
| 425 | 20231121 | 120900 | 1752657150 | 23700 | 23700 | 23700 | 23700 | 130 |
| 426 | 20231121 | 120800 | 1749576150 | 23700 | 23700 | 23700 | 23700 | 84 |
| 427 | 20231121 | 120700 | 1747585350 | 23700 | 23700 | 23750 | 23700 | 105 |
| 428 | 20231121 | 120600 | 1745096700 | 23700 | 23700 | 23700 | 23700 | 591 |
| 429 | 20231121 | 120500 | 1731090000 | 23700 | 23700 | 23700 | 23700 | 128 |
| 430 | 20231121 | 120400 | 1728056400 | 23700 | 23700 | 23700 | 23700 | 149 |
| 431 | 20231121 | 120300 | 1724525100 | 23700 | 23700 | 23700 | 23700 | 151 |
| 432 | 20231121 | 120200 | 1720946400 | 23700 | 23700 | 23700 | 23700 | 29 |
| 433 | 20231121 | 120100 | 1720259100 | 23700 | 23700 | 23750 | 23700 | 197 |
| 434 | 20231121 | 120000 | 1715588900 | 23700 | 23700 | 23700 | 23700 | 129 |
| 435 | 20231121 | 115900 | 1712531600 | 23700 | 23700 | 23700 | 23700 | 81 |
| 436 | 20231121 | 115800 | 1710611900 | 23700 | 23700 | 23700 | 23700 | 398 |
| 437 | 20231121 | 115700 | 1701179300 | 23700 | 23700 | 23700 | 23700 | 94 |
| 438 | 20231121 | 115600 | 1698951500 | 23700 | 23700 | 23700 | 23650 | 204 |
| 439 | 20231121 | 115500 | 1694121600 | 23700 | 23650 | 23750 | 23650 | 108 |
| 440 | 20231121 | 115400 | 1691563100 | 23650 | 23700 | 23750 | 23650 | 261 |
| 441 | 20231121 | 115300 | 1685376950 | 23700 | 23700 | 23700 | 23650 | 183 |
| 442 | 20231121 | 115200 | 1681040000 | 23700 | 23700 | 23700 | 23700 | 134 |
| 443 | 20231121 | 115100 | 1677864200 | 23700 | 23700 | 23750 | 23700 | 247 |
| 444 | 20231121 | 115000 | 1672010250 | 23700 | 23700 | 23700 | 23700 | 276 |
| 445 | 20231121 | 114900 | 1665469050 | 23700 | 23700 | 23700 | 23700 | 196 |
| 446 | 20231121 | 114800 | 1660823850 | 23700 | 23700 | 23750 | 23700 | 675 |
| 447 | 20231121 | 114700 | 1644819950 | 23700 | 23700 | 23700 | 23700 | 301 |
| 448 | 20231121 | 114600 | 1637686250 | 23700 | 23750 | 23750 | 23700 | 464 |
| 449 | 20231121 | 114500 | 1626686650 | 23700 | 23700 | 23750 | 23700 | 200 |
| 450 | 20231121 | 114400 | 1621945700 | 23700 | 23700 | 23700 | 23700 | 29 |
| 451 | 20231121 | 114300 | 1621258400 | 23700 | 23700 | 23750 | 23700 | 197 |
| 452 | 20231121 | 114200 | 1616588300 | 23700 | 23700 | 23750 | 23700 | 173 |
| 453 | 20231121 | 114100 | 1612487850 | 23700 | 23750 | 23750 | 23700 | 59 |
| 454 | 20231121 | 114000 | 1611088600 | 23700 | 23700 | 23700 | 23700 | 214 |
| 455 | 20231121 | 113900 | 1606016800 | 23700 | 23700 | 23700 | 23700 | 181 |
| 456 | 20231121 | 113800 | 1601727100 | 23750 | 23700 | 23750 | 23700 | 123 |
| 457 | 20231121 | 113700 | 1598811050 | 23700 | 23700 | 23750 | 23700 | 196 |
| 458 | 20231121 | 113600 | 1594162550 | 23750 | 23700 | 23750 | 23700 | 174 |
| 459 | 20231121 | 113500 | 1590037900 | 23700 | 23750 | 23750 | 23700 | 204 |
| 460 | 20231121 | 113400 | 1585199400 | 23700 | 23700 | 23750 | 23700 | 136 |
| 461 | 20231121 | 113300 | 1581975250 | 23700 | 23700 | 23700 | 23700 | 149 |
| 462 | 20231121 | 113200 | 1578443950 | 23700 | 23700 | 23750 | 23700 | 120 |
| 463 | 20231121 | 113100 | 1575599000 | 23700 | 23700 | 23700 | 23700 | 197 |
| 464 | 20231121 | 113000 | 1570930100 | 23700 | 23750 | 23750 | 23700 | 109 |
| 465 | 20231121 | 112900 | 1568345750 | 23700 | 23700 | 23700 | 23700 | 125 |
| 466 | 20231121 | 112800 | 1565383250 | 23700 | 23700 | 23750 | 23700 | 252 |
| 467 | 20231121 | 112700 | 1559407850 | 23750 | 23700 | 23750 | 23700 | 202 |
| 468 | 20231121 | 112600 | 1554619500 | 23750 | 23700 | 23750 | 23700 | 74 |
| 469 | 20231121 | 112500 | 1552865600 | 23700 | 23700 | 23750 | 23700 | 92 |
| 470 | 20231121 | 112400 | 1550684250 | 23700 | 23750 | 23750 | 23700 | 128 |
| 471 | 20231121 | 112300 | 1547650100 | 23700 | 23750 | 23750 | 23700 | 216 |
| 472 | 20231121 | 112200 | 1542530850 | 23750 | 23700 | 23750 | 23700 | 220 |
| 473 | 20231121 | 112100 | 1537316300 | 23700 | 23700 | 23750 | 23700 | 152 |
| 474 | 20231121 | 112000 | 1533713850 | 23700 | 23700 | 23700 | 23700 | 266 |
| 475 | 20231121 | 111900 | 1527409650 | 23700 | 23700 | 23750 | 23700 | 108 |
| 476 | 20231121 | 111800 | 1524849550 | 23700 | 23700 | 23750 | 23700 | 692 |
| 477 | 20231121 | 111700 | 1508425200 | 23700 | 23750 | 23750 | 23700 | 5429 |
| 478 | 20231121 | 111600 | 1379487300 | 23750 | 23800 | 23800 | 23750 | 94 |
| 479 | 20231121 | 111500 | 1377251250 | 23800 | 23750 | 23800 | 23750 | 208 |
| 480 | 20231121 | 111400 | 1372310300 | 23750 | 23750 | 23800 | 23750 | 112 |
| 481 | 20231121 | 111300 | 1369649950 | 23750 | 23750 | 23750 | 23750 | 177 |
| 482 | 20231121 | 111200 | 1365446200 | 23750 | 23750 | 23750 | 23750 | 266 |
| 483 | 20231121 | 111100 | 1359128700 | 23750 | 23750 | 23750 | 23750 | 170 |
| 484 | 20231121 | 111000 | 1355091200 | 23750 | 23750 | 23750 | 23750 | 137 |
| 485 | 20231121 | 110900 | 1351837450 | 23750 | 23750 | 23800 | 23750 | 1092 |
| 486 | 20231121 | 110800 | 1325902300 | 23750 | 23750 | 23800 | 23750 | 205 |
| 487 | 20231121 | 110700 | 1321033450 | 23750 | 23750 | 23750 | 23750 | 44 |
| 488 | 20231121 | 110600 | 1319988450 | 23750 | 23750 | 23800 | 23750 | 179 |
| 489 | 20231121 | 110500 | 1315736300 | 23750 | 23750 | 23750 | 23700 | 156 |
| 490 | 20231121 | 110400 | 1312031350 | 23750 | 23750 | 23750 | 23700 | 235 |
| 491 | 20231121 | 110300 | 1306454150 | 23750 | 23800 | 23800 | 23750 | 191 |
| 492 | 20231121 | 110200 | 1301917850 | 23750 | 23750 | 23750 | 23750 | 231 |
| 493 | 20231121 | 110100 | 1296431600 | 23750 | 23750 | 23750 | 23750 | 187 |
| 494 | 20231121 | 110000 | 1291990350 | 23750 | 23800 | 23800 | 23750 | 66 |
| 495 | 20231121 | 105900 | 1290421550 | 23800 | 23750 | 23800 | 23750 | 489 |
| 496 | 20231121 | 105800 | 1278807550 | 23750 | 23750 | 23800 | 23750 | 138 |
| 497 | 20231121 | 105700 | 1275530000 | 23750 | 23750 | 23800 | 23750 | 236 |
| 498 | 20231121 | 105600 | 1269924750 | 23800 | 23700 | 23800 | 23700 | 1027 |
| 499 | 20231121 | 105500 | 1245532850 | 23700 | 23700 | 23700 | 23700 | 94 |
| 500 | 20231121 | 105400 | 1243305050 | 23700 | 23700 | 23750 | 23700 | 161 |
| 501 | 20231121 | 105300 | 1239489300 | 23700 | 23700 | 23750 | 23700 | 157 |
| 502 | 20231121 | 105200 | 1235765900 | 23700 | 23700 | 23750 | 23700 | 2430 |
| 503 | 20231121 | 105100 | 1178057550 | 23700 | 23700 | 23700 | 23700 | 100 |
| 504 | 20231121 | 105000 | 1175687550 | 23700 | 23750 | 23750 | 23700 | 148 |
| 505 | 20231121 | 104900 | 1172179900 | 23750 | 23650 | 23750 | 23650 | 223 |
| 506 | 20231121 | 104800 | 1166891850 | 23700 | 23650 | 23700 | 23650 | 105 |
| 507 | 20231121 | 104700 | 1164408100 | 23650 | 23700 | 23700 | 23650 | 254 |
| 508 | 20231121 | 104600 | 1158390000 | 23700 | 23750 | 23750 | 23700 | 1401 |
| 509 | 20231121 | 104500 | 1125186000 | 23700 | 23700 | 23700 | 23700 | 169 |
| 510 | 20231121 | 104400 | 1121180700 | 23700 | 23700 | 23700 | 23700 | 119 |
| 511 | 20231121 | 104300 | 1118360400 | 23700 | 23700 | 23700 | 23700 | 137 |
| 512 | 20231121 | 104200 | 1115113500 | 23700 | 23700 | 23700 | 23700 | 693 |
| 513 | 20231121 | 104100 | 1098689400 | 23750 | 23700 | 23750 | 23700 | 534 |
| 514 | 20231121 | 104000 | 1086026050 | 23700 | 23650 | 23750 | 23650 | 8074 |
| 515 | 20231121 | 103900 | 894672450 | 23650 | 23700 | 23700 | 23650 | 687 |
| 516 | 20231121 | 103800 | 878396250 | 23700 | 23650 | 23700 | 23650 | 115 |
| 517 | 20231121 | 103700 | 875674000 | 23700 | 23650 | 23700 | 23650 | 235 |
| 518 | 20231121 | 103600 | 870113700 | 23650 | 23700 | 23700 | 23650 | 102 |
| 519 | 20231121 | 103500 | 867699950 | 23650 | 23650 | 23650 | 23650 | 132 |
| 520 | 20231121 | 103400 | 864578150 | 23700 | 23650 | 23700 | 23650 | 51 |
| 521 | 20231121 | 103300 | 863371050 | 23700 | 23650 | 23700 | 23650 | 705 |
| 522 | 20231121 | 103200 | 846697150 | 23700 | 23700 | 23700 | 23650 | 250 |
| 523 | 20231121 | 103100 | 840779700 | 23700 | 23650 | 23700 | 23650 | 792 |
| 524 | 20231121 | 103000 | 822048700 | 23650 | 23650 | 23700 | 23650 | 189 |
| 525 | 20231121 | 102900 | 817578600 | 23700 | 23700 | 23700 | 23650 | 115 |
| 526 | 20231121 | 102800 | 814858250 | 23700 | 23700 | 23700 | 23650 | 286 |
| 527 | 20231121 | 102700 | 808088600 | 23650 | 23650 | 23650 | 23650 | 222 |
| 528 | 20231121 | 102600 | 802838300 | 23650 | 23650 | 23650 | 23650 | 99 |
| 529 | 20231121 | 102500 | 800496950 | 23650 | 23650 | 23650 | 23650 | 454 |
| 530 | 20231121 | 102400 | 789759850 | 23700 | 23650 | 23700 | 23650 | 104 |
| 531 | 20231121 | 102300 | 787300200 | 23650 | 23650 | 23650 | 23650 | 137 |
| 532 | 20231121 | 102200 | 784060150 | 23650 | 23700 | 23700 | 23650 | 167 |
| 533 | 20231121 | 102100 | 780110500 | 23650 | 23650 | 23650 | 23650 | 204 |
| 534 | 20231121 | 102000 | 775285900 | 23650 | 23650 | 23700 | 23650 | 45 |
| 535 | 20231121 | 101900 | 774221600 | 23650 | 23650 | 23700 | 23650 | 164 |
| 536 | 20231121 | 101800 | 770342950 | 23650 | 23700 | 23700 | 23650 | 146 |
| 537 | 20231121 | 101700 | 766887600 | 23650 | 23650 | 23700 | 23650 | 87 |
| 538 | 20231121 | 101600 | 764829550 | 23650 | 23650 | 23700 | 23650 | 241 |
| 539 | 20231121 | 101500 | 759125750 | 23650 | 23650 | 23650 | 23650 | 43 |
| 540 | 20231121 | 101400 | 758108800 | 23650 | 23650 | 23650 | 23650 | 230 |
| 541 | 20231121 | 101300 | 752669300 | 23650 | 23650 | 23650 | 23650 | 40 |
| 542 | 20231121 | 101200 | 751723300 | 23650 | 23700 | 23700 | 23650 | 151 |
| 543 | 20231121 | 101100 | 748152100 | 23650 | 23700 | 23700 | 23650 | 215 |
| 544 | 20231121 | 101000 | 743064850 | 23650 | 23650 | 23700 | 23650 | 70 |
| 545 | 20231121 | 100900 | 741409300 | 23700 | 23650 | 23700 | 23650 | 232 |
| 546 | 20231121 | 100800 | 735916250 | 23650 | 23650 | 23700 | 23650 | 410 |
| 547 | 20231121 | 100700 | 726219700 | 23650 | 23700 | 23700 | 23650 | 134 |
| 548 | 20231121 | 100600 | 723046600 | 23650 | 23650 | 23650 | 23650 | 78 |
| 549 | 20231121 | 100500 | 721201900 | 23650 | 23650 | 23700 | 23650 | 319 |
| 550 | 20231121 | 100400 | 713648400 | 23650 | 23650 | 23700 | 23650 | 328 |
| 551 | 20231121 | 100300 | 705884950 | 23700 | 23650 | 23700 | 23650 | 287 |
| 552 | 20231121 | 100200 | 699087300 | 23650 | 23700 | 23700 | 23650 | 109 |
| 553 | 20231121 | 100100 | 696509350 | 23650 | 23650 | 23650 | 23650 | 179 |
| 554 | 20231121 | 100000 | 692276000 | 23650 | 23700 | 23700 | 23650 | 133 |
| 555 | 20231121 | 095900 | 689129950 | 23700 | 23650 | 23700 | 23650 | 41 |
| 556 | 20231121 | 095800 | 688160250 | 23650 | 23650 | 23650 | 23650 | 385 |
| 557 | 20231121 | 095700 | 679055000 | 23650 | 23650 | 23650 | 23650 | 557 |
| 558 | 20231121 | 095600 | 665881950 | 23650 | 23650 | 23650 | 23650 | 200 |
| 559 | 20231121 | 095500 | 661151950 | 23700 | 23750 | 23750 | 23700 | 1744 |
| 560 | 20231121 | 095400 | 619815900 | 23700 | 23700 | 23700 | 23700 | 1712 |
| 561 | 20231121 | 095300 | 579241500 | 23700 | 23700 | 23750 | 23700 | 967 |
| 562 | 20231121 | 095200 | 556323500 | 23700 | 23700 | 23700 | 23700 | 161 |
| 563 | 20231121 | 095100 | 552507800 | 23700 | 23700 | 23750 | 23700 | 74 |
| 564 | 20231121 | 095000 | 550753300 | 23700 | 23700 | 23750 | 23700 | 383 |
| 565 | 20231121 | 094900 | 541672450 | 23750 | 23700 | 23750 | 23700 | 185 |
| 566 | 20231121 | 094800 | 537278800 | 23700 | 23700 | 23750 | 23700 | 113 |
| 567 | 20231121 | 094700 | 534598200 | 23700 | 23750 | 23750 | 23700 | 41 |
| 568 | 20231121 | 094600 | 533626450 | 23750 | 23750 | 23750 | 23700 | 184 |
| 569 | 20231121 | 094500 | 529258100 | 23700 | 23750 | 23750 | 23700 | 248 |
| 570 | 20231121 | 094400 | 523370650 | 23700 | 23700 | 23700 | 23700 | 93 |
| 571 | 20231121 | 094300 | 521166550 | 23700 | 23700 | 23750 | 23700 | 105 |
| 572 | 20231121 | 094200 | 518677050 | 23750 | 23700 | 23750 | 23700 | 53 |
| 573 | 20231121 | 094100 | 517420900 | 23750 | 23700 | 23750 | 23700 | 93 |
| 574 | 20231121 | 094000 | 515213200 | 23700 | 23700 | 23700 | 23700 | 314 |
| 575 | 20231121 | 093900 | 507771400 | 23700 | 23750 | 23750 | 23700 | 45 |
| 576 | 20231121 | 093800 | 506704500 | 23750 | 23700 | 23750 | 23700 | 196 |
| 577 | 20231121 | 093700 | 502053650 | 23700 | 23750 | 23750 | 23700 | 105 |
| 578 | 20231121 | 093600 | 499564150 | 23750 | 23700 | 23750 | 23700 | 136 |
| 579 | 20231121 | 093500 | 496339500 | 23700 | 23750 | 23800 | 23700 | 2372 |
| 580 | 20231121 | 093400 | 440006200 | 23750 | 23800 | 23800 | 23750 | 111 |
| 581 | 20231121 | 093300 | 437369850 | 23750 | 23800 | 23800 | 23750 | 89 |
| 582 | 20231121 | 093200 | 435255700 | 23750 | 23750 | 23800 | 23750 | 357 |
| 583 | 20231121 | 093100 | 426767200 | 23800 | 23800 | 23800 | 23750 | 119 |
| 584 | 20231121 | 093000 | 423936850 | 23750 | 23800 | 23800 | 23750 | 124 |
| 585 | 20231121 | 092900 | 420991800 | 23750 | 23750 | 23800 | 23750 | 250 |
| 586 | 20231121 | 092800 | 415044300 | 23750 | 23750 | 23800 | 23750 | 148 |
| 587 | 20231121 | 092700 | 411524000 | 23750 | 23800 | 23800 | 23750 | 230 |
| 588 | 20231121 | 092600 | 406053950 | 23750 | 23750 | 23750 | 23750 | 315 |
| 589 | 20231121 | 092500 | 398572700 | 23800 | 23750 | 23800 | 23750 | 100 |
| 590 | 20231121 | 092400 | 396197150 | 23750 | 23800 | 23800 | 23750 | 2144 |
| 591 | 20231121 | 092300 | 345170050 | 23850 | 23800 | 23850 | 23800 | 44 |
| 592 | 20231121 | 092200 | 344122350 | 23800 | 23750 | 23850 | 23750 | 3428 |
| 593 | 20231121 | 092100 | 262534500 | 23750 | 23750 | 23800 | 23750 | 287 |
| 594 | 20231121 | 092000 | 255718200 | 23750 | 23750 | 23750 | 23750 | 46 |
| 595 | 20231121 | 091900 | 254625700 | 23750 | 23750 | 23800 | 23750 | 107 |
| 596 | 20231121 | 091800 | 252084400 | 23800 | 23750 | 23800 | 23750 | 26 |
| 597 | 20231121 | 091700 | 251466600 | 23800 | 23750 | 23800 | 23750 | 227 |
| 598 | 20231121 | 091600 | 246072300 | 23800 | 23750 | 23800 | 23750 | 316 |
| 599 | 20231121 | 091500 | 238567200 | 23750 | 23800 | 23850 | 23750 | 197 |
| 600 | 20231121 | 091400 | 233877750 | 23750 | 23750 | 23800 | 23750 | 110 |
| 601 | 20231121 | 091300 | 231264600 | 23800 | 23800 | 23850 | 23800 | 564 |
| 602 | 20231121 | 091200 | 217840800 | 23800 | 23750 | 23850 | 23750 | 237 |
| 603 | 20231121 | 091100 | 212203300 | 23800 | 23800 | 23800 | 23750 | 915 |
| 604 | 20231121 | 091000 | 190426900 | 23800 | 23750 | 23800 | 23750 | 51 |
| 605 | 20231121 | 090900 | 189213450 | 23800 | 23750 | 23800 | 23750 | 63 |
| 606 | 20231121 | 090800 | 187714150 | 23800 | 23750 | 23800 | 23750 | 60 |
| 607 | 20231121 | 090700 | 186286450 | 23750 | 23750 | 23750 | 23750 | 114 |
| 608 | 20231121 | 090600 | 183578950 | 23750 | 23750 | 23750 | 23750 | 44 |
| 609 | 20231121 | 090500 | 182533950 | 23750 | 23750 | 23850 | 23750 | 207 |
| 610 | 20231121 | 090400 | 177613750 | 23850 | 23900 | 23900 | 23850 | 390 |
| 611 | 20231121 | 090300 | 168312050 | 23850 | 23900 | 23900 | 23850 | 347 |
| 612 | 20231121 | 090200 | 160035850 | 23850 | 23800 | 23900 | 23750 | 3416 |
| 613 | 20231121 | 090100 | 78678400 | 23800 | 23800 | 23850 | 23800 | 274 |
| 614 | 20231121 | 090000 | 72156950 | 23750 | 23850 | 23850 | 23750 | 3026 |