30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 172 |
| 3 | 20231122 | 185400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20231122 | 185300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20231122 | 185200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20231122 | 185100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20231122 | 185000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20231122 | 184900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20231122 | 184800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20231122 | 184700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20231122 | 184600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20231122 | 184500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20231122 | 184400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20231122 | 184300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20231122 | 184200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20231122 | 184100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20231122 | 184000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20231122 | 183900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20231122 | 183800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20231122 | 183700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20231122 | 183600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20231122 | 183500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20231122 | 183400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20231122 | 183300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20231122 | 183200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20231122 | 183100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20231122 | 183000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20231122 | 182900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20231122 | 182800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20231122 | 182700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20231122 | 182600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20231122 | 182500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 172 |
| 33 | 20231122 | 182400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20231122 | 182300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20231122 | 182200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20231122 | 182100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20231122 | 182000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20231122 | 181900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20231122 | 181800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20231122 | 181700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20231122 | 181600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20231122 | 181500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20231122 | 181400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20231122 | 181300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20231122 | 181200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20231122 | 181100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20231122 | 181000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20231122 | 180900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20231122 | 180800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20231122 | 180700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20231122 | 180600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20231122 | 180500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20231122 | 180400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20231122 | 180300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20231122 | 180200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20231122 | 180100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20231122 | 180000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20231122 | 175900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20231122 | 175800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20231122 | 175700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20231122 | 175600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20231122 | 175500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 172 |
| 63 | 20231122 | 175400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20231122 | 175300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20231122 | 175200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20231122 | 175100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20231122 | 175000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20231122 | 174900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20231122 | 174800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20231122 | 174700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20231122 | 174600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20231122 | 174500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20231122 | 174400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20231122 | 174300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20231122 | 174200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20231122 | 174100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20231122 | 174000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20231122 | 173900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20231122 | 173800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20231122 | 173700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20231122 | 173600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20231122 | 173500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20231122 | 173400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20231122 | 173300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20231122 | 173200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20231122 | 173100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20231122 | 173000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20231122 | 172900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20231122 | 172800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20231122 | 172700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20231122 | 172600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20231122 | 172500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 172 |
| 93 | 20231122 | 172400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20231122 | 172300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20231122 | 172200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20231122 | 172100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20231122 | 172000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20231122 | 171900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20231122 | 171800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20231122 | 171700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20231122 | 171600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20231122 | 171500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20231122 | 171400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20231122 | 171300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20231122 | 171200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20231122 | 171100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20231122 | 171000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20231122 | 170900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20231122 | 170800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20231122 | 170700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20231122 | 170600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20231122 | 170500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20231122 | 170400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20231122 | 170300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20231122 | 170200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20231122 | 170100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20231122 | 170000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20231122 | 165900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20231122 | 165800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20231122 | 165700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20231122 | 165600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20231122 | 165500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 172 |
| 123 | 20231122 | 165400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20231122 | 165300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20231122 | 165200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20231122 | 165100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20231122 | 165000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20231122 | 164900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20231122 | 164800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20231122 | 164700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20231122 | 164600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20231122 | 164500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20231122 | 164400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20231122 | 164300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20231122 | 164200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20231122 | 164100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20231122 | 164000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20231122 | 163900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20231122 | 163800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20231122 | 163700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20231122 | 163600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20231122 | 163500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20231122 | 163400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20231122 | 163300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20231122 | 163200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20231122 | 163100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20231122 | 163000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20231122 | 162900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20231122 | 162800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20231122 | 162700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20231122 | 162600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20231122 | 162500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 172 |
| 153 | 20231122 | 162400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20231122 | 162300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20231122 | 162200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20231122 | 162100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20231122 | 162000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20231122 | 161900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20231122 | 161800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20231122 | 161700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20231122 | 161600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20231122 | 161500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20231122 | 161400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20231122 | 161300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20231122 | 161200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20231122 | 161100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20231122 | 161000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20231122 | 160900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20231122 | 160800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20231122 | 160700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20231122 | 160600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20231122 | 160500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20231122 | 160400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20231122 | 160300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20231122 | 160200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20231122 | 160100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20231122 | 160000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20231122 | 155900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20231122 | 155800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20231122 | 155700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20231122 | 155600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20231122 | 155500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 172 |
| 183 | 20231122 | 155400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20231122 | 155300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20231122 | 155200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20231122 | 155100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20231122 | 155000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20231122 | 154900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20231122 | 154800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20231122 | 154700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20231122 | 154600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20231122 | 154500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20231122 | 154400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20231122 | 154300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20231122 | 154200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20231122 | 154100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20231122 | 154000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20231122 | 153900 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20231122 | 153800 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20231122 | 153700 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20231122 | 153600 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20231122 | 153500 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20231122 | 153400 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20231122 | 153300 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20231122 | 153200 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20231122 | 153100 | 263640000 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20231122 | 153000 | 263640000 | 31850 | 31850 | 31850 | 31850 | 172 |
| 208 | 20231122 | 152900 | 258161800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20231122 | 152800 | 258161800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20231122 | 152700 | 258161800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20231122 | 152600 | 258161800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20231122 | 152500 | 258161800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 213 | 20231122 | 152400 | 258161800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20231122 | 152300 | 258161800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20231122 | 152200 | 258161800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20231122 | 152100 | 258161800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20231122 | 152000 | 258161800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20231122 | 151900 | 258161800 | 31850 | 31750 | 31850 | 31600 | 140 |
| 219 | 20231122 | 151800 | 253732950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20231122 | 151700 | 253732950 | 31600 | 31700 | 31700 | 31600 | 208 |
| 221 | 20231122 | 151600 | 247149650 | 31750 | 31700 | 31750 | 31700 | 11 |
| 222 | 20231122 | 151500 | 246800450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20231122 | 151400 | 246800450 | 31750 | 31700 | 31800 | 31700 | 61 |
| 224 | 20231122 | 151300 | 244866150 | 31800 | 31800 | 31800 | 31800 | 10 |
| 225 | 20231122 | 151200 | 244548150 | 31700 | 31700 | 31700 | 31700 | 6 |
| 226 | 20231122 | 151100 | 244357950 | 31700 | 31750 | 31750 | 31700 | 105 |
| 227 | 20231122 | 151000 | 241029200 | 31750 | 31750 | 31750 | 31750 | 50 |
| 228 | 20231122 | 150900 | 239441700 | 31800 | 31800 | 31800 | 31800 | 154 |
| 229 | 20231122 | 150800 | 234544500 | 31800 | 31800 | 31800 | 31800 | 1 |
| 230 | 20231122 | 150700 | 234512700 | 31850 | 31850 | 31850 | 31850 | 15 |
| 231 | 20231122 | 150600 | 234034950 | 31850 | 31900 | 31900 | 31850 | 6 |
| 232 | 20231122 | 150500 | 233843600 | 31900 | 31900 | 31900 | 31900 | 1 |
| 233 | 20231122 | 150400 | 233811700 | 31900 | 31900 | 31900 | 31900 | 300 |
| 234 | 20231122 | 150300 | 224241700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20231122 | 150200 | 224241700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 236 | 20231122 | 150100 | 224241700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20231122 | 150000 | 224241700 | 31900 | 31850 | 31900 | 31850 | 60 |
| 238 | 20231122 | 145900 | 222327950 | 31900 | 31900 | 31900 | 31900 | 5 |
| 239 | 20231122 | 145800 | 222168450 | 31850 | 31850 | 31850 | 31850 | 54 |
| 240 | 20231122 | 145700 | 220448550 | 31850 | 31900 | 31900 | 31850 | 5 |
| 241 | 20231122 | 145600 | 220289100 | 31850 | 31900 | 31900 | 31850 | 21 |
| 242 | 20231122 | 145500 | 219619250 | 31900 | 31900 | 31900 | 31900 | 5 |
| 243 | 20231122 | 145400 | 219459750 | 31850 | 31900 | 31900 | 31850 | 7 |
| 244 | 20231122 | 145300 | 219236500 | 31900 | 31900 | 31900 | 31900 | 4 |
| 245 | 20231122 | 145200 | 219108900 | 31900 | 31900 | 31900 | 31900 | 23 |
| 246 | 20231122 | 145100 | 218375200 | 31950 | 31950 | 31950 | 31900 | 13 |
| 247 | 20231122 | 145000 | 217959950 | 31950 | 31950 | 31950 | 31950 | 4 |
| 248 | 20231122 | 144900 | 217832150 | 31950 | 31950 | 31950 | 31950 | 315 |
| 249 | 20231122 | 144800 | 207767900 | 31950 | 31900 | 31950 | 31900 | 36 |
| 250 | 20231122 | 144700 | 206619250 | 31850 | 31900 | 31900 | 31850 | 75 |
| 251 | 20231122 | 144600 | 204227250 | 31850 | 31850 | 31850 | 31850 | 4 |
| 252 | 20231122 | 144500 | 204099850 | 31800 | 31800 | 31800 | 31800 | 298 |
| 253 | 20231122 | 144400 | 194623450 | 31800 | 31850 | 31850 | 31800 | 127 |
| 254 | 20231122 | 144300 | 190584650 | 31850 | 31850 | 31850 | 31850 | 6 |
| 255 | 20231122 | 144200 | 190393550 | 31850 | 31900 | 31900 | 31850 | 35 |
| 256 | 20231122 | 144100 | 189278600 | 31850 | 31900 | 31900 | 31850 | 14 |
| 257 | 20231122 | 144000 | 188832400 | 31900 | 31900 | 31900 | 31900 | 4 |
| 258 | 20231122 | 143900 | 188704800 | 31900 | 31900 | 31900 | 31900 | 5 |
| 259 | 20231122 | 143800 | 188545300 | 31900 | 31900 | 31900 | 31900 | 5 |
| 260 | 20231122 | 143700 | 188385800 | 31900 | 31900 | 31900 | 31900 | 6 |
| 261 | 20231122 | 143600 | 188194400 | 31900 | 31900 | 31900 | 31900 | 4 |
| 262 | 20231122 | 143500 | 188066800 | 31900 | 31900 | 31900 | 31900 | 5 |
| 263 | 20231122 | 143400 | 187907300 | 31900 | 31900 | 31900 | 31900 | 65 |
| 264 | 20231122 | 143300 | 185833800 | 31900 | 31900 | 31900 | 31900 | 6 |
| 265 | 20231122 | 143200 | 185642400 | 31900 | 31900 | 31900 | 31900 | 4 |
| 266 | 20231122 | 143100 | 185514800 | 31900 | 31900 | 31900 | 31900 | 6 |
| 267 | 20231122 | 143000 | 185323400 | 31900 | 31900 | 31900 | 31900 | 4 |
| 268 | 20231122 | 142900 | 185195800 | 31900 | 31900 | 31900 | 31900 | 6 |
| 269 | 20231122 | 142800 | 185004400 | 31900 | 31900 | 31900 | 31900 | 4 |
| 270 | 20231122 | 142700 | 184876800 | 31850 | 31850 | 31850 | 31850 | 4 |
| 271 | 20231122 | 142600 | 184749400 | 31850 | 31850 | 31850 | 31850 | 5 |
| 272 | 20231122 | 142500 | 184590150 | 31850 | 31900 | 31900 | 31850 | 105 |
| 273 | 20231122 | 142400 | 181240950 | 31950 | 31950 | 31950 | 31950 | 6 |
| 274 | 20231122 | 142300 | 181049250 | 31950 | 31950 | 31950 | 31950 | 5 |
| 275 | 20231122 | 142200 | 180889500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 276 | 20231122 | 142100 | 180889500 | 31950 | 31950 | 31950 | 31800 | 104 |
| 277 | 20231122 | 142000 | 177579200 | 32000 | 31950 | 32000 | 31950 | 6 |
| 278 | 20231122 | 141900 | 177387300 | 32000 | 32000 | 32000 | 32000 | 6 |
| 279 | 20231122 | 141800 | 177195300 | 31950 | 31950 | 31950 | 31950 | 4 |
| 280 | 20231122 | 141700 | 177067500 | 32000 | 32000 | 32000 | 32000 | 6 |
| 281 | 20231122 | 141600 | 176875500 | 31950 | 31950 | 31950 | 31950 | 96 |
| 282 | 20231122 | 141500 | 173808300 | 32000 | 31950 | 32000 | 31950 | 20 |
| 283 | 20231122 | 141400 | 173169050 | 31950 | 32000 | 32000 | 31950 | 96 |
| 284 | 20231122 | 141300 | 170101550 | 32000 | 31950 | 32000 | 31950 | 68 |
| 285 | 20231122 | 141200 | 167928850 | 31950 | 31950 | 31950 | 31950 | 5 |
| 286 | 20231122 | 141100 | 167769100 | 31950 | 31950 | 31950 | 31950 | 15 |
| 287 | 20231122 | 141000 | 167289850 | 31950 | 31950 | 31950 | 31950 | 6 |
| 288 | 20231122 | 140900 | 167098150 | 31950 | 32000 | 32000 | 31950 | 134 |
| 289 | 20231122 | 140800 | 162815550 | 32000 | 32000 | 32000 | 32000 | 5 |
| 290 | 20231122 | 140700 | 162655550 | 32000 | 31950 | 32000 | 31950 | 11 |
| 291 | 20231122 | 140600 | 162303750 | 31950 | 32000 | 32000 | 31950 | 30 |
| 292 | 20231122 | 140500 | 161343800 | 31950 | 31950 | 31950 | 31950 | 113 |
| 293 | 20231122 | 140400 | 157733450 | 31950 | 31950 | 31950 | 31950 | 65 |
| 294 | 20231122 | 140300 | 155656700 | 31950 | 31950 | 31950 | 31950 | 4 |
| 295 | 20231122 | 140200 | 155528900 | 31950 | 31950 | 31950 | 31950 | 5 |
| 296 | 20231122 | 140100 | 155369150 | 31950 | 31950 | 31950 | 31950 | 5 |
| 297 | 20231122 | 140000 | 155209400 | 31900 | 31850 | 31900 | 31850 | 3 |
| 298 | 20231122 | 135900 | 155113800 | 31800 | 31900 | 31900 | 31800 | 300 |
| 299 | 20231122 | 135800 | 145563000 | 31900 | 31950 | 31950 | 31900 | 7 |
| 300 | 20231122 | 135700 | 145339400 | 31950 | 31900 | 31950 | 31900 | 6 |
| 301 | 20231122 | 135600 | 145147800 | 31950 | 31950 | 31950 | 31950 | 6 |
| 302 | 20231122 | 135500 | 144956100 | 31900 | 31900 | 31950 | 31900 | 8 |
| 303 | 20231122 | 135400 | 144700700 | 31900 | 31950 | 31950 | 31900 | 7 |
| 304 | 20231122 | 135300 | 144477150 | 31950 | 31900 | 31950 | 31900 | 7 |
| 305 | 20231122 | 135200 | 144253600 | 31950 | 31950 | 31950 | 31950 | 6 |
| 306 | 20231122 | 135100 | 144061900 | 31900 | 31950 | 31950 | 31900 | 7 |
| 307 | 20231122 | 135000 | 143838300 | 31950 | 31900 | 31950 | 31900 | 7 |
| 308 | 20231122 | 134900 | 143614750 | 31950 | 31900 | 31950 | 31900 | 8 |
| 309 | 20231122 | 134800 | 143359300 | 31950 | 31900 | 31950 | 31900 | 7 |
| 310 | 20231122 | 134700 | 143135700 | 31900 | 31950 | 31950 | 31900 | 6 |
| 311 | 20231122 | 134600 | 142944100 | 31950 | 31900 | 31950 | 31900 | 8 |
| 312 | 20231122 | 134500 | 142688600 | 31950 | 31900 | 31950 | 31900 | 6 |
| 313 | 20231122 | 134400 | 142497000 | 31950 | 31950 | 31950 | 31950 | 13 |
| 314 | 20231122 | 134300 | 142081650 | 31900 | 31900 | 31950 | 31900 | 17 |
| 315 | 20231122 | 134200 | 141539100 | 31950 | 31900 | 31950 | 31900 | 39 |
| 316 | 20231122 | 134100 | 140294700 | 31900 | 31900 | 31950 | 31900 | 16 |
| 317 | 20231122 | 134000 | 139784100 | 31950 | 31900 | 31950 | 31900 | 333 |
| 318 | 20231122 | 133900 | 129161100 | 31900 | 31850 | 31900 | 31850 | 12 |
| 319 | 20231122 | 133800 | 128778700 | 31800 | 31800 | 31800 | 31800 | 2 |
| 320 | 20231122 | 133700 | 128715100 | 31750 | 31800 | 31850 | 31750 | 279 |
| 321 | 20231122 | 133600 | 119833950 | 31800 | 31750 | 31800 | 31750 | 125 |
| 322 | 20231122 | 133500 | 115864450 | 31700 | 31750 | 31750 | 31700 | 8 |
| 323 | 20231122 | 133400 | 115610550 | 31700 | 31750 | 31750 | 31700 | 6 |
| 324 | 20231122 | 133300 | 115420150 | 31750 | 31700 | 31750 | 31700 | 8 |
| 325 | 20231122 | 133200 | 115166250 | 31750 | 31750 | 31750 | 31750 | 4 |
| 326 | 20231122 | 133100 | 115039250 | 31700 | 31750 | 31750 | 31700 | 7 |
| 327 | 20231122 | 133000 | 114817100 | 31700 | 31750 | 31750 | 31700 | 7 |
| 328 | 20231122 | 132900 | 114594950 | 31700 | 31650 | 31700 | 31650 | 4 |
| 329 | 20231122 | 132800 | 114468250 | 31700 | 31750 | 31750 | 31700 | 11 |
| 330 | 20231122 | 132700 | 114119350 | 31700 | 31750 | 31750 | 31700 | 8 |
| 331 | 20231122 | 132600 | 113865450 | 31700 | 31700 | 31700 | 31700 | 11 |
| 332 | 20231122 | 132500 | 113516750 | 31750 | 31700 | 31750 | 31700 | 7 |
| 333 | 20231122 | 132400 | 113294600 | 31750 | 31750 | 31750 | 31750 | 5 |
| 334 | 20231122 | 132300 | 113135850 | 31700 | 31700 | 31700 | 31700 | 3 |
| 335 | 20231122 | 132200 | 113040750 | 31650 | 31650 | 31650 | 31650 | 1 |
| 336 | 20231122 | 132100 | 113009100 | 31650 | 31650 | 31650 | 31650 | 2 |
| 337 | 20231122 | 132000 | 112945800 | 31800 | 31700 | 31800 | 31700 | 15 |
| 338 | 20231122 | 131900 | 112469600 | 31650 | 31700 | 31700 | 31650 | 4 |
| 339 | 20231122 | 131800 | 112342900 | 31850 | 31600 | 31850 | 31600 | 5 |
| 340 | 20231122 | 131700 | 112184150 | 31850 | 31650 | 31850 | 31650 | 7 |
| 341 | 20231122 | 131600 | 111961800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 342 | 20231122 | 131500 | 111961800 | 31850 | 31600 | 31850 | 31600 | 3 |
| 343 | 20231122 | 131400 | 111866750 | 31650 | 31800 | 31850 | 31650 | 4 |
| 344 | 20231122 | 131300 | 111739800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 345 | 20231122 | 131200 | 111739800 | 31600 | 31600 | 31600 | 31600 | 2 |
| 346 | 20231122 | 131100 | 111676600 | 31600 | 31700 | 31700 | 31600 | 20 |
| 347 | 20231122 | 131000 | 111043150 | 31750 | 31700 | 31750 | 31700 | 3 |
| 348 | 20231122 | 130900 | 110948000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 349 | 20231122 | 130800 | 110948000 | 31700 | 31800 | 31800 | 31700 | 14 |
| 350 | 20231122 | 130700 | 110503000 | 31700 | 31800 | 31800 | 31700 | 2 |
| 351 | 20231122 | 130600 | 110439500 | 31700 | 31700 | 31700 | 31700 | 2 |
| 352 | 20231122 | 130500 | 110376100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 353 | 20231122 | 130400 | 110376100 | 31700 | 31700 | 31700 | 31700 | 2 |
| 354 | 20231122 | 130300 | 110312700 | 31700 | 31700 | 31700 | 31700 | 2 |
| 355 | 20231122 | 130200 | 110249300 | 31700 | 31800 | 31800 | 31700 | 12 |
| 356 | 20231122 | 130100 | 109867900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 357 | 20231122 | 130000 | 109867900 | 31700 | 31700 | 31700 | 31700 | 2 |
| 358 | 20231122 | 125900 | 109804500 | 31700 | 31700 | 31700 | 31700 | 2 |
| 359 | 20231122 | 125800 | 109741100 | 31700 | 31750 | 31750 | 31700 | 4 |
| 360 | 20231122 | 125700 | 109614200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 361 | 20231122 | 125600 | 109614200 | 31800 | 31700 | 31800 | 31700 | 5 |
| 362 | 20231122 | 125500 | 109455400 | 31700 | 31700 | 31700 | 31700 | 5 |
| 363 | 20231122 | 125400 | 109296900 | 31650 | 31650 | 31650 | 31650 | 4 |
| 364 | 20231122 | 125300 | 109170300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 365 | 20231122 | 125200 | 109170300 | 31850 | 31600 | 31850 | 31600 | 160 |
| 366 | 20231122 | 125100 | 104084800 | 31750 | 31600 | 31750 | 31600 | 11 |
| 367 | 20231122 | 125000 | 103735850 | 31600 | 31600 | 31600 | 31600 | 4 |
| 368 | 20231122 | 124900 | 103609450 | 31600 | 31600 | 31600 | 31600 | 2 |
| 369 | 20231122 | 124800 | 103546250 | 31600 | 31600 | 31600 | 31600 | 2 |
| 370 | 20231122 | 124700 | 103483050 | 31600 | 31600 | 31600 | 31600 | 4 |
| 371 | 20231122 | 124600 | 103356650 | 31600 | 31600 | 31600 | 31600 | 4 |
| 372 | 20231122 | 124500 | 103230250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 373 | 20231122 | 124400 | 103230250 | 31600 | 31600 | 31600 | 31600 | 4 |
| 374 | 20231122 | 124300 | 103103850 | 31600 | 31650 | 31650 | 31600 | 4 |
| 375 | 20231122 | 124200 | 102977350 | 31650 | 31600 | 31650 | 31600 | 8 |
| 376 | 20231122 | 124100 | 102724250 | 31600 | 31600 | 31600 | 31600 | 2 |
| 377 | 20231122 | 124000 | 102661050 | 31600 | 31600 | 31650 | 31600 | 6 |
| 378 | 20231122 | 123900 | 102471300 | 31600 | 31600 | 31600 | 31600 | 2 |
| 379 | 20231122 | 123800 | 102408100 | 31600 | 31600 | 31600 | 31600 | 3 |
| 380 | 20231122 | 123700 | 102313300 | 31600 | 31600 | 31600 | 31600 | 2 |
| 381 | 20231122 | 123600 | 102250100 | 31600 | 31600 | 31600 | 31600 | 4 |
| 382 | 20231122 | 123500 | 102123700 | 31600 | 31600 | 31600 | 31600 | 2 |
| 383 | 20231122 | 123400 | 102060500 | 31600 | 31600 | 31600 | 31600 | 4 |
| 384 | 20231122 | 123300 | 101934100 | 31600 | 31600 | 31600 | 31600 | 1 |
| 385 | 20231122 | 123200 | 101902500 | 31600 | 31600 | 31600 | 31600 | 2 |
| 386 | 20231122 | 123100 | 101839300 | 31600 | 31600 | 31600 | 31600 | 4 |
| 387 | 20231122 | 123000 | 101712900 | 31750 | 31750 | 31750 | 31750 | 4 |
| 388 | 20231122 | 122900 | 101585900 | 31750 | 31750 | 31750 | 31750 | 0 |
| 389 | 20231122 | 122800 | 101585900 | 31750 | 31550 | 31750 | 31550 | 5 |
| 390 | 20231122 | 122700 | 101427550 | 31550 | 31550 | 31550 | 31550 | 4 |
| 391 | 20231122 | 122600 | 101301350 | 31550 | 31550 | 31550 | 31550 | 0 |
| 392 | 20231122 | 122500 | 101301350 | 31550 | 31550 | 31550 | 31550 | 5 |
| 393 | 20231122 | 122400 | 101143600 | 31550 | 31550 | 31550 | 31550 | 4 |
| 394 | 20231122 | 122300 | 101017400 | 31550 | 31550 | 31550 | 31550 | 1 |
| 395 | 20231122 | 122200 | 100985850 | 31550 | 31550 | 31550 | 31550 | 1 |
| 396 | 20231122 | 122100 | 100954300 | 31550 | 31750 | 31750 | 31550 | 8 |
| 397 | 20231122 | 122000 | 100700700 | 31750 | 31550 | 31750 | 31550 | 7 |
| 398 | 20231122 | 121900 | 100478850 | 31550 | 31550 | 31550 | 31550 | 4 |
| 399 | 20231122 | 121800 | 100352650 | 31550 | 31550 | 31550 | 31550 | 4 |
| 400 | 20231122 | 121700 | 100226450 | 31550 | 31550 | 31550 | 31550 | 4 |
| 401 | 20231122 | 121600 | 100100250 | 31550 | 31550 | 31550 | 31550 | 2 |
| 402 | 20231122 | 121500 | 100037150 | 31550 | 31550 | 31550 | 31550 | 4 |
| 403 | 20231122 | 121400 | 99910950 | 31550 | 31550 | 31550 | 31550 | 1 |
| 404 | 20231122 | 121300 | 99879400 | 31550 | 31550 | 31550 | 31550 | 2 |
| 405 | 20231122 | 121200 | 99816300 | 31550 | 31550 | 31550 | 31550 | 4 |
| 406 | 20231122 | 121100 | 99690100 | 31550 | 31750 | 31750 | 31550 | 16 |
| 407 | 20231122 | 121000 | 99182900 | 31750 | 31750 | 31750 | 31750 | 2 |
| 408 | 20231122 | 120900 | 99119400 | 31550 | 31550 | 31550 | 31550 | 3 |
| 409 | 20231122 | 120800 | 99024750 | 31550 | 31550 | 31550 | 31550 | 3 |
| 410 | 20231122 | 120700 | 98930100 | 31550 | 31550 | 31550 | 31550 | 2 |
| 411 | 20231122 | 120600 | 98867000 | 31550 | 31550 | 31550 | 31550 | 2 |
| 412 | 20231122 | 120500 | 98803900 | 31550 | 31550 | 31550 | 31550 | 4 |
| 413 | 20231122 | 120400 | 98677700 | 31550 | 31550 | 31550 | 31550 | 4 |
| 414 | 20231122 | 120300 | 98551500 | 31550 | 31550 | 31550 | 31550 | 2 |
| 415 | 20231122 | 120200 | 98488400 | 31550 | 31550 | 31550 | 31550 | 2 |
| 416 | 20231122 | 120100 | 98425300 | 31550 | 31550 | 31600 | 31550 | 14 |
| 417 | 20231122 | 120000 | 97983100 | 31550 | 31550 | 31550 | 31550 | 4 |
| 418 | 20231122 | 115900 | 97856900 | 31600 | 31600 | 31600 | 31600 | 30 |
| 419 | 20231122 | 115800 | 96908900 | 31600 | 31600 | 31600 | 31600 | 4 |
| 420 | 20231122 | 115700 | 96782500 | 31600 | 31600 | 31600 | 31600 | 4 |
| 421 | 20231122 | 115600 | 96656100 | 31600 | 31600 | 31600 | 31600 | 4 |
| 422 | 20231122 | 115500 | 96529700 | 31600 | 31600 | 31600 | 31600 | 7 |
| 423 | 20231122 | 115400 | 96308500 | 31650 | 31600 | 31650 | 31600 | 20 |
| 424 | 20231122 | 115300 | 95676050 | 31600 | 31600 | 31600 | 31600 | 5 |
| 425 | 20231122 | 115200 | 95518050 | 31600 | 31600 | 31600 | 31600 | 4 |
| 426 | 20231122 | 115100 | 95391650 | 31600 | 31600 | 31600 | 31600 | 4 |
| 427 | 20231122 | 115000 | 95265250 | 31600 | 31600 | 31600 | 31600 | 4 |
| 428 | 20231122 | 114900 | 95138850 | 31600 | 31600 | 31600 | 31600 | 4 |
| 429 | 20231122 | 114800 | 95012450 | 31600 | 31600 | 31750 | 31600 | 28 |
| 430 | 20231122 | 114700 | 94123900 | 31600 | 31600 | 31600 | 31600 | 14 |
| 431 | 20231122 | 114600 | 93681500 | 31600 | 31600 | 31600 | 31600 | 4 |
| 432 | 20231122 | 114500 | 93555100 | 31600 | 31600 | 31600 | 31600 | 2 |
| 433 | 20231122 | 114400 | 93491900 | 31600 | 31600 | 31600 | 31600 | 2 |
| 434 | 20231122 | 114300 | 93428700 | 31600 | 31600 | 31600 | 31600 | 4 |
| 435 | 20231122 | 114200 | 93302300 | 31600 | 31600 | 31600 | 31600 | 4 |
| 436 | 20231122 | 114100 | 93175900 | 31600 | 31600 | 31600 | 31600 | 0 |
| 437 | 20231122 | 114000 | 93175900 | 31600 | 31600 | 31600 | 31600 | 4 |
| 438 | 20231122 | 113900 | 93049500 | 31600 | 31600 | 31600 | 31600 | 3 |
| 439 | 20231122 | 113800 | 92954700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 440 | 20231122 | 113700 | 92954700 | 31600 | 31600 | 31600 | 31600 | 4 |
| 441 | 20231122 | 113600 | 92828300 | 31600 | 31600 | 31600 | 31600 | 4 |
| 442 | 20231122 | 113500 | 92701900 | 31600 | 31600 | 31650 | 31600 | 21 |
| 443 | 20231122 | 113400 | 92037450 | 31650 | 31650 | 31650 | 31650 | 6 |
| 444 | 20231122 | 113300 | 91847550 | 31650 | 31650 | 31800 | 31650 | 15 |
| 445 | 20231122 | 113200 | 91372200 | 31650 | 31650 | 31650 | 31650 | 4 |
| 446 | 20231122 | 113100 | 91245600 | 31700 | 31600 | 31700 | 31600 | 10 |
| 447 | 20231122 | 113000 | 90928800 | 31600 | 31600 | 31600 | 31600 | 2 |
| 448 | 20231122 | 112900 | 90865600 | 31600 | 31600 | 31600 | 31600 | 4 |
| 449 | 20231122 | 112800 | 90739200 | 31600 | 31600 | 31600 | 31600 | 2 |
| 450 | 20231122 | 112700 | 90676000 | 31600 | 31600 | 31600 | 31600 | 2 |
| 451 | 20231122 | 112600 | 90612800 | 31600 | 31600 | 31800 | 31600 | 14 |
| 452 | 20231122 | 112500 | 90168400 | 31600 | 31600 | 31600 | 31600 | 4 |
| 453 | 20231122 | 112400 | 90042000 | 31800 | 31600 | 31800 | 31600 | 3 |
| 454 | 20231122 | 112300 | 89947000 | 31600 | 31600 | 31600 | 31600 | 2 |
| 455 | 20231122 | 112200 | 89883800 | 31600 | 31600 | 31600 | 31600 | 2 |
| 456 | 20231122 | 112100 | 89820600 | 31600 | 31600 | 31600 | 31600 | 4 |
| 457 | 20231122 | 112000 | 89694200 | 31600 | 31600 | 31600 | 31600 | 3 |
| 458 | 20231122 | 111900 | 89599400 | 31600 | 31600 | 31600 | 31600 | 2 |
| 459 | 20231122 | 111800 | 89536200 | 31600 | 31600 | 31600 | 31600 | 2 |
| 460 | 20231122 | 111700 | 89473000 | 31800 | 31550 | 31800 | 31550 | 5 |
| 461 | 20231122 | 111600 | 89315000 | 31550 | 31550 | 31550 | 31550 | 1 |
| 462 | 20231122 | 111500 | 89283450 | 31800 | 31550 | 31800 | 31550 | 3 |
| 463 | 20231122 | 111400 | 89188550 | 31550 | 31550 | 31550 | 31550 | 4 |
| 464 | 20231122 | 111300 | 89062350 | 31550 | 31800 | 31800 | 31550 | 25 |
| 465 | 20231122 | 111200 | 88268350 | 31600 | 31600 | 31600 | 31600 | 0 |
| 466 | 20231122 | 111100 | 88268350 | 31600 | 31600 | 31600 | 31600 | 4 |
| 467 | 20231122 | 111000 | 88141950 | 31600 | 31600 | 31600 | 31600 | 4 |
| 468 | 20231122 | 110900 | 88015550 | 31600 | 31600 | 31600 | 31600 | 2 |
| 469 | 20231122 | 110800 | 87952350 | 31600 | 31600 | 31600 | 31600 | 2 |
| 470 | 20231122 | 110700 | 87889150 | 31600 | 31600 | 31600 | 31600 | 4 |
| 471 | 20231122 | 110600 | 87762750 | 31600 | 31550 | 31600 | 31550 | 8 |
| 472 | 20231122 | 110500 | 87510000 | 31600 | 31600 | 31600 | 31600 | 4 |
| 473 | 20231122 | 110400 | 87383600 | 31600 | 31600 | 31650 | 31600 | 12 |
| 474 | 20231122 | 110300 | 87004350 | 31600 | 31600 | 31600 | 31600 | 12 |
| 475 | 20231122 | 110200 | 86625150 | 31600 | 31600 | 31600 | 31600 | 3 |
| 476 | 20231122 | 110100 | 86530350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 477 | 20231122 | 110000 | 86530350 | 31850 | 31600 | 31850 | 31600 | 6 |
| 478 | 20231122 | 105900 | 86340250 | 31850 | 31600 | 31850 | 31600 | 27 |
| 479 | 20231122 | 105800 | 85481350 | 31800 | 31550 | 31800 | 31550 | 6 |
| 480 | 20231122 | 105700 | 85291450 | 31800 | 31800 | 31850 | 31600 | 152 |
| 481 | 20231122 | 105600 | 80454600 | 31550 | 31550 | 31550 | 31550 | 4 |
| 482 | 20231122 | 105500 | 80328400 | 31750 | 31550 | 31750 | 31550 | 3 |
| 483 | 20231122 | 105400 | 80233550 | 31550 | 31550 | 31550 | 31550 | 2 |
| 484 | 20231122 | 105300 | 80170450 | 31550 | 31550 | 31750 | 31550 | 142 |
| 485 | 20231122 | 105200 | 75686150 | 31550 | 31450 | 31550 | 31450 | 4 |
| 486 | 20231122 | 105100 | 75560250 | 31550 | 31500 | 31550 | 31500 | 122 |
| 487 | 20231122 | 105000 | 71716950 | 31550 | 31550 | 31550 | 31550 | 8 |
| 488 | 20231122 | 104900 | 71464550 | 31550 | 31550 | 31550 | 31550 | 2 |
| 489 | 20231122 | 104800 | 71401450 | 31550 | 31550 | 31550 | 31550 | 4 |
| 490 | 20231122 | 104700 | 71275250 | 31750 | 31550 | 31750 | 31550 | 11 |
| 491 | 20231122 | 104600 | 70926400 | 31550 | 31550 | 31550 | 31550 | 2 |
| 492 | 20231122 | 104500 | 70863300 | 31750 | 31550 | 31750 | 31550 | 5 |
| 493 | 20231122 | 104400 | 70705350 | 31550 | 31550 | 31700 | 31550 | 14 |
| 494 | 20231122 | 104300 | 70262950 | 31550 | 31550 | 31550 | 31550 | 1 |
| 495 | 20231122 | 104200 | 70231400 | 31600 | 31600 | 31600 | 31550 | 6 |
| 496 | 20231122 | 104100 | 70041900 | 31600 | 31600 | 31600 | 31550 | 21 |
| 497 | 20231122 | 104000 | 69378500 | 31600 | 31550 | 31600 | 31550 | 3 |
| 498 | 20231122 | 103900 | 69283800 | 31550 | 31550 | 31550 | 31550 | 2 |
| 499 | 20231122 | 103800 | 69220700 | 31550 | 31550 | 31600 | 31550 | 4 |
| 500 | 20231122 | 103700 | 69094450 | 31550 | 31550 | 31550 | 31550 | 4 |
| 501 | 20231122 | 103600 | 68968250 | 31600 | 31550 | 31600 | 31550 | 3 |
| 502 | 20231122 | 103500 | 68873550 | 31550 | 31600 | 31600 | 31550 | 3 |
| 503 | 20231122 | 103400 | 68778850 | 31600 | 31550 | 31600 | 31550 | 19 |
| 504 | 20231122 | 103300 | 68178650 | 31550 | 31550 | 31550 | 31550 | 2 |
| 505 | 20231122 | 103200 | 68115550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 506 | 20231122 | 103100 | 68115550 | 31600 | 31550 | 31600 | 31550 | 3 |
| 507 | 20231122 | 103000 | 68020850 | 31550 | 31600 | 31600 | 31550 | 3 |
| 508 | 20231122 | 102900 | 67926150 | 31550 | 31550 | 31550 | 31550 | 2 |
| 509 | 20231122 | 102800 | 67863050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 510 | 20231122 | 102700 | 67863050 | 31550 | 31550 | 31550 | 31550 | 2 |
| 511 | 20231122 | 102600 | 67799950 | 31550 | 31600 | 31600 | 31550 | 22 |
| 512 | 20231122 | 102500 | 67104950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 513 | 20231122 | 102400 | 67104950 | 31600 | 31650 | 31700 | 31600 | 30 |
| 514 | 20231122 | 102300 | 66155350 | 31650 | 31650 | 31650 | 31650 | 2 |
| 515 | 20231122 | 102200 | 66092050 | 31650 | 31650 | 31650 | 31650 | 2 |
| 516 | 20231122 | 102100 | 66028750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 517 | 20231122 | 102000 | 66028750 | 31650 | 31650 | 31650 | 31650 | 2 |
| 518 | 20231122 | 101900 | 65965450 | 31600 | 31600 | 31600 | 31600 | 2 |
| 519 | 20231122 | 101800 | 65902250 | 31650 | 31650 | 31650 | 31650 | 2 |
| 520 | 20231122 | 101700 | 65838950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 521 | 20231122 | 101600 | 65838950 | 31800 | 31600 | 31800 | 31600 | 5 |
| 522 | 20231122 | 101500 | 65680350 | 31600 | 31600 | 31600 | 31600 | 2 |
| 523 | 20231122 | 101400 | 65617150 | 31800 | 31600 | 31800 | 31600 | 24 |
| 524 | 20231122 | 101300 | 64857950 | 31600 | 31600 | 31600 | 31600 | 2 |
| 525 | 20231122 | 101200 | 64794750 | 31850 | 31650 | 31850 | 31600 | 116 |
| 526 | 20231122 | 101100 | 61111800 | 31650 | 31650 | 31650 | 31650 | 1 |
| 527 | 20231122 | 101000 | 61080150 | 31750 | 31750 | 31750 | 31750 | 0 |
| 528 | 20231122 | 100900 | 61080150 | 31750 | 31750 | 31750 | 31750 | 2 |
| 529 | 20231122 | 100800 | 61016650 | 31750 | 31800 | 31800 | 31750 | 33 |
| 530 | 20231122 | 100700 | 59967350 | 31800 | 31550 | 31800 | 31550 | 128 |
| 531 | 20231122 | 100600 | 55919550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 532 | 20231122 | 100500 | 55919550 | 31600 | 31550 | 31600 | 31550 | 3 |
| 533 | 20231122 | 100400 | 55824850 | 31550 | 31550 | 31550 | 31550 | 2 |
| 534 | 20231122 | 100300 | 55761750 | 31550 | 31550 | 31550 | 31550 | 0 |
| 535 | 20231122 | 100200 | 55761750 | 31550 | 31550 | 31550 | 31550 | 2 |
| 536 | 20231122 | 100100 | 55698650 | 31600 | 31550 | 31600 | 31550 | 3 |
| 537 | 20231122 | 100000 | 55603950 | 31550 | 31550 | 31550 | 31550 | 2 |
| 538 | 20231122 | 095900 | 55540850 | 31600 | 31550 | 31600 | 31550 | 46 |
| 539 | 20231122 | 095800 | 54089200 | 31550 | 31550 | 31550 | 31550 | 2 |
| 540 | 20231122 | 095700 | 54026100 | 31600 | 31550 | 31600 | 31550 | 10 |
| 541 | 20231122 | 095600 | 53710150 | 31550 | 31550 | 31550 | 31550 | 2 |
| 542 | 20231122 | 095500 | 53647050 | 31600 | 31550 | 31600 | 31550 | 13 |
| 543 | 20231122 | 095400 | 53236800 | 31600 | 31550 | 31600 | 31550 | 5 |
| 544 | 20231122 | 095300 | 53078900 | 31550 | 31550 | 31550 | 31550 | 2 |
| 545 | 20231122 | 095200 | 53015800 | 31600 | 31600 | 31600 | 31600 | 23 |
| 546 | 20231122 | 095100 | 52289000 | 31600 | 31550 | 31600 | 31550 | 9 |
| 547 | 20231122 | 095000 | 52004750 | 31550 | 31550 | 31550 | 31550 | 2 |
| 548 | 20231122 | 094900 | 51941650 | 31550 | 31600 | 31600 | 31550 | 27 |
| 549 | 20231122 | 094800 | 51088950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 550 | 20231122 | 094700 | 51088950 | 31600 | 31600 | 31600 | 31600 | 32 |
| 551 | 20231122 | 094600 | 50077750 | 31600 | 31600 | 31600 | 31600 | 2 |
| 552 | 20231122 | 094500 | 50014550 | 31600 | 31600 | 31600 | 31600 | 5 |
| 553 | 20231122 | 094400 | 49856550 | 31600 | 31600 | 31600 | 31600 | 3 |
| 554 | 20231122 | 094300 | 49761750 | 31650 | 31650 | 31650 | 31650 | 47 |
| 555 | 20231122 | 094200 | 48274200 | 31700 | 31650 | 31700 | 31650 | 65 |
| 556 | 20231122 | 094100 | 46216700 | 31650 | 31700 | 31700 | 31650 | 48 |
| 557 | 20231122 | 094000 | 44695550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 558 | 20231122 | 093900 | 44695550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 559 | 20231122 | 093800 | 44695550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 560 | 20231122 | 093700 | 44695550 | 31750 | 31700 | 31750 | 31700 | 21 |
| 561 | 20231122 | 093600 | 44029700 | 31750 | 31750 | 31750 | 31750 | 59 |
| 562 | 20231122 | 093500 | 42156450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 563 | 20231122 | 093400 | 42156450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 564 | 20231122 | 093300 | 42156450 | 31750 | 31800 | 31800 | 31750 | 31 |
| 565 | 20231122 | 093200 | 41171800 | 31800 | 31800 | 31800 | 31800 | 186 |
| 566 | 20231122 | 093100 | 35257000 | 31850 | 31850 | 31850 | 31850 | 9 |
| 567 | 20231122 | 093000 | 34970350 | 31750 | 31750 | 31750 | 31750 | 8 |
| 568 | 20231122 | 092900 | 34716350 | 31700 | 31700 | 31700 | 31700 | 77 |
| 569 | 20231122 | 092800 | 32275450 | 31650 | 31700 | 31700 | 31650 | 33 |
| 570 | 20231122 | 092700 | 31229450 | 31750 | 31750 | 31750 | 31750 | 0 |
| 571 | 20231122 | 092600 | 31229450 | 31750 | 31750 | 31750 | 31750 | 30 |
| 572 | 20231122 | 092500 | 30276950 | 31750 | 31700 | 31750 | 31700 | 20 |
| 573 | 20231122 | 092400 | 29642450 | 31750 | 31750 | 31750 | 31750 | 3 |
| 574 | 20231122 | 092300 | 29547200 | 31700 | 31750 | 31750 | 31700 | 108 |
| 575 | 20231122 | 092200 | 26120150 | 31800 | 31750 | 31800 | 31750 | 199 |
| 576 | 20231122 | 092100 | 19794750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 577 | 20231122 | 092000 | 19794750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 578 | 20231122 | 091900 | 19794750 | 31700 | 31700 | 31700 | 31700 | 0 |
| 579 | 20231122 | 091800 | 19794750 | 31700 | 31600 | 31700 | 31600 | 35 |
| 580 | 20231122 | 091700 | 18685850 | 31700 | 31700 | 31700 | 31700 | 12 |
| 581 | 20231122 | 091600 | 18305450 | 31450 | 31500 | 31500 | 31450 | 90 |
| 582 | 20231122 | 091500 | 15472250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 583 | 20231122 | 091400 | 15472250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 584 | 20231122 | 091300 | 15472250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 585 | 20231122 | 091200 | 15472250 | 31450 | 31450 | 31450 | 31450 | 50 |
| 586 | 20231122 | 091100 | 13899750 | 31450 | 31450 | 31450 | 31450 | 50 |
| 587 | 20231122 | 091000 | 12327250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 588 | 20231122 | 090900 | 12327250 | 31450 | 31750 | 31750 | 31450 | 20 |
| 589 | 20231122 | 090800 | 11697200 | 31550 | 31450 | 31550 | 31450 | 301 |
| 590 | 20231122 | 090700 | 2229950 | 31450 | 31450 | 31450 | 31450 | 0 |
| 591 | 20231122 | 090600 | 2229950 | 31450 | 31450 | 31450 | 31450 | 0 |
| 592 | 20231122 | 090500 | 2229950 | 31450 | 31450 | 31450 | 31450 | 0 |
| 593 | 20231122 | 090400 | 2229950 | 31450 | 31450 | 31450 | 31450 | 0 |
| 594 | 20231122 | 090300 | 2229950 | 31450 | 31450 | 31450 | 31450 | 9 |
| 595 | 20231122 | 090200 | 1946900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 596 | 20231122 | 090100 | 1946900 | 31500 | 31500 | 31500 | 31500 | 1 |
| 597 | 20231122 | 090000 | 1915400 | 31400 | 31400 | 31400 | 31400 | 61 |