32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 193000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 206 |
| 3 | 20231122 | 192900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20231122 | 192800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20231122 | 192700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20231122 | 192600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20231122 | 192500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20231122 | 192400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20231122 | 192300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20231122 | 192200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20231122 | 192100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20231122 | 192000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20231122 | 191900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20231122 | 191800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20231122 | 191700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20231122 | 191600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20231122 | 191500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20231122 | 191400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20231122 | 191300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20231122 | 191200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20231122 | 191100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20231122 | 191000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20231122 | 190900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20231122 | 190800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20231122 | 190700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20231122 | 190600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20231122 | 190500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20231122 | 190400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20231122 | 190300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20231122 | 190200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20231122 | 190100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20231122 | 190000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 206 |
| 33 | 20231122 | 185900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20231122 | 185800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20231122 | 185700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20231122 | 185600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20231122 | 185500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20231122 | 185400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20231122 | 185300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20231122 | 185200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20231122 | 185100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20231122 | 185000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20231122 | 184900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20231122 | 184800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20231122 | 184700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20231122 | 184600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20231122 | 184500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20231122 | 184400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20231122 | 184300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20231122 | 184200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20231122 | 184100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20231122 | 184000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20231122 | 183900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20231122 | 183800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20231122 | 183700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20231122 | 183600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20231122 | 183500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20231122 | 183400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20231122 | 183300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20231122 | 183200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20231122 | 183100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20231122 | 183000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 206 |
| 63 | 20231122 | 182900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20231122 | 182800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20231122 | 182700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20231122 | 182600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20231122 | 182500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20231122 | 182400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20231122 | 182300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20231122 | 182200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20231122 | 182100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20231122 | 182000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20231122 | 181900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20231122 | 181800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20231122 | 181700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20231122 | 181600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20231122 | 181500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20231122 | 181400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20231122 | 181300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20231122 | 181200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20231122 | 181100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20231122 | 181000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20231122 | 180900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20231122 | 180800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20231122 | 180700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20231122 | 180600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20231122 | 180500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20231122 | 180400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20231122 | 180300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20231122 | 180200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20231122 | 180100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20231122 | 180000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 206 |
| 93 | 20231122 | 175900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20231122 | 175800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20231122 | 175700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20231122 | 175600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20231122 | 175500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20231122 | 175400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20231122 | 175300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20231122 | 175200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20231122 | 175100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20231122 | 175000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20231122 | 174900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20231122 | 174800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20231122 | 174700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20231122 | 174600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20231122 | 174500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20231122 | 174400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20231122 | 174300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20231122 | 174200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20231122 | 174100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20231122 | 174000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20231122 | 173900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20231122 | 173800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20231122 | 173700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20231122 | 173600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20231122 | 173500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20231122 | 173400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20231122 | 173300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20231122 | 173200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20231122 | 173100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20231122 | 173000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 206 |
| 123 | 20231122 | 172900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20231122 | 172800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20231122 | 172700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20231122 | 172600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20231122 | 172500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20231122 | 172400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20231122 | 172300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20231122 | 172200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20231122 | 172100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20231122 | 172000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20231122 | 171900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20231122 | 171800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20231122 | 171700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20231122 | 171600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20231122 | 171500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20231122 | 171400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20231122 | 171300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20231122 | 171200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20231122 | 171100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20231122 | 171000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20231122 | 170900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20231122 | 170800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20231122 | 170700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20231122 | 170600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20231122 | 170500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20231122 | 170400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20231122 | 170300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20231122 | 170200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20231122 | 170100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20231122 | 170000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 206 |
| 153 | 20231122 | 165900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20231122 | 165800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20231122 | 165700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20231122 | 165600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20231122 | 165500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20231122 | 165400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20231122 | 165300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20231122 | 165200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20231122 | 165100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20231122 | 165000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20231122 | 164900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20231122 | 164800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20231122 | 164700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20231122 | 164600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20231122 | 164500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20231122 | 164400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20231122 | 164300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20231122 | 164200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20231122 | 164100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20231122 | 164000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20231122 | 163900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20231122 | 163800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20231122 | 163700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20231122 | 163600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20231122 | 163500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20231122 | 163400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20231122 | 163300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20231122 | 163200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20231122 | 163100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20231122 | 163000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 206 |
| 183 | 20231122 | 162900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20231122 | 162800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20231122 | 162700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20231122 | 162600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20231122 | 162500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20231122 | 162400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20231122 | 162300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20231122 | 162200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20231122 | 162100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20231122 | 162000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20231122 | 161900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20231122 | 161800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20231122 | 161700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20231122 | 161600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20231122 | 161500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20231122 | 161400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20231122 | 161300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20231122 | 161200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20231122 | 161100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20231122 | 161000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20231122 | 160900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20231122 | 160800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20231122 | 160700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20231122 | 160600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20231122 | 160500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20231122 | 160400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20231122 | 160300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20231122 | 160200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20231122 | 160100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20231122 | 160000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 206 |
| 213 | 20231122 | 155900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20231122 | 155800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20231122 | 155700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20231122 | 155600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20231122 | 155500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20231122 | 155400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20231122 | 155300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20231122 | 155200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20231122 | 155100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20231122 | 155000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20231122 | 154900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20231122 | 154800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20231122 | 154700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20231122 | 154600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20231122 | 154500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20231122 | 154400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20231122 | 154300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20231122 | 154200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20231122 | 154100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20231122 | 154000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20231122 | 153900 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20231122 | 153800 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20231122 | 153700 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20231122 | 153600 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20231122 | 153500 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20231122 | 153400 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20231122 | 153300 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20231122 | 153200 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20231122 | 153100 | 892401100 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20231122 | 153000 | 892401100 | 43700 | 43700 | 43700 | 43700 | 412 |
| 243 | 20231122 | 152900 | 883398900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20231122 | 152800 | 883398900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20231122 | 152700 | 883398900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20231122 | 152600 | 883398900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20231122 | 152500 | 883398900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20231122 | 152400 | 883398900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20231122 | 152300 | 883398900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20231122 | 152200 | 883398900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20231122 | 152100 | 883398900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20231122 | 152000 | 883398900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20231122 | 151900 | 883398900 | 43700 | 43700 | 43700 | 43650 | 389 |
| 254 | 20231122 | 151800 | 866416800 | 43700 | 43700 | 43700 | 43650 | 20 |
| 255 | 20231122 | 151700 | 865543000 | 43650 | 43650 | 43700 | 43650 | 14 |
| 256 | 20231122 | 151600 | 864931800 | 43650 | 43650 | 43700 | 43650 | 32 |
| 257 | 20231122 | 151500 | 863534950 | 43650 | 43650 | 43650 | 43650 | 23 |
| 258 | 20231122 | 151400 | 862531000 | 43650 | 43650 | 43750 | 43650 | 20 |
| 259 | 20231122 | 151300 | 861657550 | 43650 | 43650 | 43700 | 43650 | 185 |
| 260 | 20231122 | 151200 | 853581050 | 43650 | 43600 | 43650 | 43600 | 112 |
| 261 | 20231122 | 151100 | 848692300 | 43600 | 43600 | 43600 | 43600 | 37 |
| 262 | 20231122 | 151000 | 847079100 | 43600 | 43600 | 43600 | 43600 | 20 |
| 263 | 20231122 | 150900 | 846207100 | 43600 | 43600 | 43600 | 43600 | 20 |
| 264 | 20231122 | 150800 | 845335100 | 43600 | 43600 | 43600 | 43600 | 14 |
| 265 | 20231122 | 150700 | 844724700 | 43600 | 43600 | 43600 | 43600 | 23 |
| 266 | 20231122 | 150600 | 843721900 | 43600 | 43600 | 43650 | 43600 | 26 |
| 267 | 20231122 | 150500 | 842588250 | 43600 | 43650 | 43650 | 43600 | 299 |
| 268 | 20231122 | 150400 | 829551800 | 43600 | 43600 | 43600 | 43600 | 16 |
| 269 | 20231122 | 150300 | 828854200 | 43600 | 43650 | 43650 | 43600 | 15 |
| 270 | 20231122 | 150200 | 828200100 | 43600 | 43600 | 43650 | 43600 | 95 |
| 271 | 20231122 | 150100 | 824054100 | 43600 | 43700 | 43700 | 43600 | 1326 |
| 272 | 20231122 | 150000 | 766172100 | 43700 | 43700 | 43750 | 43700 | 211 |
| 273 | 20231122 | 145900 | 756951250 | 43700 | 43750 | 43750 | 43700 | 36 |
| 274 | 20231122 | 145800 | 755377950 | 43700 | 43700 | 43750 | 43700 | 12 |
| 275 | 20231122 | 145700 | 754853450 | 43700 | 43750 | 43750 | 43700 | 7 |
| 276 | 20231122 | 145600 | 754547400 | 43750 | 43700 | 43750 | 43700 | 10 |
| 277 | 20231122 | 145500 | 754110300 | 43750 | 43750 | 43750 | 43700 | 72 |
| 278 | 20231122 | 145400 | 750961250 | 43700 | 43800 | 43800 | 43700 | 115 |
| 279 | 20231122 | 145300 | 745931650 | 43800 | 43800 | 43800 | 43800 | 6 |
| 280 | 20231122 | 145200 | 745668850 | 43750 | 43750 | 43750 | 43750 | 24 |
| 281 | 20231122 | 145100 | 744618850 | 43750 | 43750 | 43750 | 43750 | 15 |
| 282 | 20231122 | 145000 | 743962600 | 43750 | 43750 | 43800 | 43750 | 77 |
| 283 | 20231122 | 144900 | 740592750 | 43750 | 43700 | 43750 | 43700 | 13 |
| 284 | 20231122 | 144800 | 740024500 | 43750 | 43800 | 43800 | 43750 | 68 |
| 285 | 20231122 | 144700 | 737046300 | 43800 | 43750 | 43800 | 43750 | 29 |
| 286 | 20231122 | 144600 | 735777400 | 43800 | 43800 | 43800 | 43800 | 5 |
| 287 | 20231122 | 144500 | 735558400 | 43750 | 43750 | 43750 | 43700 | 23 |
| 288 | 20231122 | 144400 | 734552400 | 43750 | 43700 | 43750 | 43700 | 99 |
| 289 | 20231122 | 144300 | 730225700 | 43700 | 43800 | 43800 | 43700 | 218 |
| 290 | 20231122 | 144200 | 720686850 | 43800 | 43800 | 43800 | 43800 | 4 |
| 291 | 20231122 | 144100 | 720511650 | 43800 | 43800 | 43800 | 43800 | 53 |
| 292 | 20231122 | 144000 | 718190250 | 43800 | 43800 | 43800 | 43750 | 15 |
| 293 | 20231122 | 143900 | 717533700 | 43750 | 43850 | 43850 | 43750 | 244 |
| 294 | 20231122 | 143800 | 706849000 | 43850 | 43800 | 43850 | 43800 | 75 |
| 295 | 20231122 | 143700 | 703561500 | 43850 | 43850 | 43850 | 43850 | 16 |
| 296 | 20231122 | 143600 | 702859900 | 43850 | 43750 | 43850 | 43750 | 36 |
| 297 | 20231122 | 143500 | 701283350 | 43750 | 43800 | 43800 | 43750 | 65 |
| 298 | 20231122 | 143400 | 698439450 | 43800 | 43850 | 43850 | 43750 | 532 |
| 299 | 20231122 | 143300 | 675141100 | 43850 | 43850 | 43850 | 43850 | 5 |
| 300 | 20231122 | 143200 | 674921850 | 43800 | 43800 | 43850 | 43800 | 33 |
| 301 | 20231122 | 143100 | 673476350 | 43800 | 43800 | 43850 | 43800 | 92 |
| 302 | 20231122 | 143000 | 669443950 | 43800 | 43850 | 43850 | 43800 | 13 |
| 303 | 20231122 | 142900 | 668874400 | 43800 | 43800 | 43850 | 43800 | 68 |
| 304 | 20231122 | 142800 | 665893400 | 43800 | 43800 | 43850 | 43800 | 27 |
| 305 | 20231122 | 142700 | 664710650 | 43800 | 43850 | 43850 | 43800 | 112 |
| 306 | 20231122 | 142600 | 659802300 | 43800 | 43850 | 43850 | 43800 | 3 |
| 307 | 20231122 | 142500 | 659670800 | 43800 | 43850 | 43850 | 43800 | 10 |
| 308 | 20231122 | 142400 | 659232650 | 43850 | 43750 | 43850 | 43750 | 88 |
| 309 | 20231122 | 142300 | 655375750 | 43750 | 43850 | 43850 | 43750 | 75 |
| 310 | 20231122 | 142200 | 652088500 | 43850 | 43800 | 43850 | 43800 | 41 |
| 311 | 20231122 | 142100 | 650292600 | 43750 | 43800 | 43800 | 43750 | 12 |
| 312 | 20231122 | 142000 | 649767400 | 43800 | 43850 | 43850 | 43800 | 96 |
| 313 | 20231122 | 141900 | 645559950 | 43800 | 43850 | 43850 | 43800 | 4 |
| 314 | 20231122 | 141800 | 645384600 | 43800 | 43850 | 43850 | 43800 | 10 |
| 315 | 20231122 | 141700 | 644946500 | 43800 | 43800 | 43850 | 43800 | 27 |
| 316 | 20231122 | 141600 | 643763750 | 43800 | 43800 | 43850 | 43800 | 17 |
| 317 | 20231122 | 141500 | 643019050 | 43800 | 43800 | 43850 | 43800 | 19 |
| 318 | 20231122 | 141400 | 642186700 | 43800 | 43750 | 43800 | 43750 | 48 |
| 319 | 20231122 | 141300 | 640084950 | 43800 | 43800 | 43800 | 43750 | 101 |
| 320 | 20231122 | 141200 | 635662950 | 43750 | 43800 | 43800 | 43750 | 19 |
| 321 | 20231122 | 141100 | 634831550 | 43800 | 43800 | 43800 | 43750 | 60 |
| 322 | 20231122 | 141000 | 632203800 | 43800 | 43750 | 43800 | 43750 | 37 |
| 323 | 20231122 | 140900 | 630584200 | 43800 | 43750 | 43800 | 43750 | 8 |
| 324 | 20231122 | 140800 | 630234100 | 43750 | 43800 | 43800 | 43750 | 91 |
| 325 | 20231122 | 140700 | 626250200 | 43800 | 43750 | 43800 | 43750 | 45 |
| 326 | 20231122 | 140600 | 624281300 | 43750 | 43700 | 43750 | 43700 | 193 |
| 327 | 20231122 | 140500 | 615839200 | 43700 | 43750 | 43750 | 43700 | 5 |
| 328 | 20231122 | 140400 | 615620600 | 43700 | 43750 | 43750 | 43700 | 14 |
| 329 | 20231122 | 140300 | 615008650 | 43700 | 43700 | 43750 | 43700 | 46 |
| 330 | 20231122 | 140200 | 612997600 | 43750 | 43700 | 43750 | 43650 | 237 |
| 331 | 20231122 | 140100 | 602642050 | 43750 | 43700 | 43750 | 43700 | 15 |
| 332 | 20231122 | 140000 | 601986450 | 43750 | 43750 | 43750 | 43700 | 27 |
| 333 | 20231122 | 135900 | 600806300 | 43700 | 43750 | 43750 | 43700 | 9 |
| 334 | 20231122 | 135800 | 600412850 | 43700 | 43750 | 43750 | 43700 | 6 |
| 335 | 20231122 | 135700 | 600150550 | 43700 | 43700 | 43750 | 43700 | 19 |
| 336 | 20231122 | 135600 | 599320100 | 43750 | 43750 | 43800 | 43750 | 14 |
| 337 | 20231122 | 135500 | 598707450 | 43750 | 43750 | 43750 | 43750 | 28 |
| 338 | 20231122 | 135400 | 597482450 | 43750 | 43750 | 43750 | 43700 | 8 |
| 339 | 20231122 | 135300 | 597132600 | 43700 | 43750 | 43750 | 43700 | 122 |
| 340 | 20231122 | 135200 | 591796550 | 43750 | 43750 | 43750 | 43700 | 61 |
| 341 | 20231122 | 135100 | 589128150 | 43750 | 43700 | 43750 | 43700 | 7 |
| 342 | 20231122 | 135000 | 588822100 | 43750 | 43750 | 43750 | 43750 | 3 |
| 343 | 20231122 | 134900 | 588690850 | 43700 | 43700 | 43750 | 43700 | 54 |
| 344 | 20231122 | 134800 | 586330900 | 43750 | 43750 | 43750 | 43750 | 2 |
| 345 | 20231122 | 134700 | 586243400 | 43750 | 43750 | 43750 | 43700 | 12 |
| 346 | 20231122 | 134600 | 585718650 | 43700 | 43750 | 43750 | 43700 | 19 |
| 347 | 20231122 | 134500 | 584888200 | 43700 | 43700 | 43750 | 43700 | 21 |
| 348 | 20231122 | 134400 | 583970350 | 43650 | 43650 | 43650 | 43650 | 0 |
| 349 | 20231122 | 134300 | 583970350 | 43650 | 43700 | 43700 | 43650 | 384 |
| 350 | 20231122 | 134200 | 567191400 | 43700 | 43700 | 43750 | 43700 | 25 |
| 351 | 20231122 | 134100 | 566098800 | 43750 | 43750 | 43750 | 43750 | 6 |
| 352 | 20231122 | 134000 | 565836300 | 43700 | 43750 | 43750 | 43700 | 14 |
| 353 | 20231122 | 133900 | 565224050 | 43700 | 43750 | 43750 | 43700 | 35 |
| 354 | 20231122 | 133800 | 563694150 | 43750 | 43750 | 43750 | 43750 | 15 |
| 355 | 20231122 | 133700 | 563037900 | 43750 | 43750 | 43750 | 43750 | 4 |
| 356 | 20231122 | 133600 | 562862900 | 43750 | 43700 | 43750 | 43700 | 23 |
| 357 | 20231122 | 133500 | 561856700 | 43700 | 43700 | 43750 | 43700 | 13 |
| 358 | 20231122 | 133400 | 561288500 | 43750 | 43750 | 43750 | 43700 | 71 |
| 359 | 20231122 | 133300 | 558184400 | 43750 | 43700 | 43750 | 43700 | 5 |
| 360 | 20231122 | 133200 | 557965800 | 43750 | 43750 | 43800 | 43750 | 7 |
| 361 | 20231122 | 133100 | 557659400 | 43750 | 43700 | 43750 | 43700 | 71 |
| 362 | 20231122 | 133000 | 554553950 | 43750 | 43700 | 43750 | 43700 | 33 |
| 363 | 20231122 | 132900 | 553111600 | 43700 | 43700 | 43750 | 43700 | 28 |
| 364 | 20231122 | 132800 | 551887900 | 43700 | 43750 | 43750 | 43700 | 7 |
| 365 | 20231122 | 132700 | 551581850 | 43750 | 43750 | 43750 | 43700 | 31 |
| 366 | 20231122 | 132600 | 550226900 | 43700 | 43700 | 43700 | 43700 | 33 |
| 367 | 20231122 | 132500 | 548784800 | 43650 | 43700 | 43700 | 43650 | 121 |
| 368 | 20231122 | 132400 | 543497800 | 43700 | 43700 | 43750 | 43650 | 32 |
| 369 | 20231122 | 132300 | 542099600 | 43700 | 43750 | 43750 | 43700 | 10 |
| 370 | 20231122 | 132200 | 541662450 | 43700 | 43700 | 43750 | 43650 | 88 |
| 371 | 20231122 | 132100 | 537817000 | 43750 | 43700 | 43750 | 43700 | 15 |
| 372 | 20231122 | 132000 | 537161400 | 43750 | 43750 | 43750 | 43700 | 11 |
| 373 | 20231122 | 131900 | 536680450 | 43700 | 43700 | 43750 | 43700 | 87 |
| 374 | 20231122 | 131800 | 532876150 | 43700 | 43750 | 43750 | 43700 | 43 |
| 375 | 20231122 | 131700 | 530996950 | 43750 | 43750 | 43750 | 43750 | 3 |
| 376 | 20231122 | 131600 | 530865700 | 43700 | 43700 | 43700 | 43700 | 20 |
| 377 | 20231122 | 131500 | 529991700 | 43700 | 43700 | 43700 | 43700 | 49 |
| 378 | 20231122 | 131400 | 527850400 | 43700 | 43700 | 43700 | 43700 | 23 |
| 379 | 20231122 | 131300 | 526845300 | 43700 | 43700 | 43700 | 43700 | 19 |
| 380 | 20231122 | 131200 | 526015000 | 43700 | 43700 | 43700 | 43700 | 0 |
| 381 | 20231122 | 131100 | 526015000 | 43700 | 43700 | 43700 | 43700 | 35 |
| 382 | 20231122 | 131000 | 524485500 | 43700 | 43750 | 43750 | 43700 | 39 |
| 383 | 20231122 | 130900 | 522781050 | 43700 | 43700 | 43700 | 43700 | 7 |
| 384 | 20231122 | 130800 | 522475150 | 43750 | 43700 | 43750 | 43650 | 127 |
| 385 | 20231122 | 130700 | 516924100 | 43700 | 43700 | 43750 | 43700 | 99 |
| 386 | 20231122 | 130600 | 512594250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 387 | 20231122 | 130500 | 512594250 | 43700 | 43700 | 43700 | 43700 | 30 |
| 388 | 20231122 | 130400 | 511283250 | 43700 | 43700 | 43700 | 43700 | 172 |
| 389 | 20231122 | 130300 | 503766850 | 43700 | 43700 | 43700 | 43700 | 11 |
| 390 | 20231122 | 130200 | 503286150 | 43700 | 43700 | 43700 | 43700 | 25 |
| 391 | 20231122 | 130100 | 502193650 | 43700 | 43750 | 43750 | 43700 | 21 |
| 392 | 20231122 | 130000 | 501275900 | 43700 | 43700 | 43700 | 43700 | 5 |
| 393 | 20231122 | 125900 | 501057400 | 43700 | 43700 | 43700 | 43700 | 24 |
| 394 | 20231122 | 125800 | 500008600 | 43700 | 43700 | 43700 | 43700 | 27 |
| 395 | 20231122 | 125700 | 498828700 | 43700 | 43700 | 43700 | 43700 | 10 |
| 396 | 20231122 | 125600 | 498391700 | 43700 | 43700 | 43700 | 43700 | 5 |
| 397 | 20231122 | 125500 | 498173200 | 43700 | 43700 | 43700 | 43700 | 25 |
| 398 | 20231122 | 125400 | 497080700 | 43700 | 43700 | 43750 | 43700 | 38 |
| 399 | 20231122 | 125300 | 495419650 | 43750 | 43700 | 43750 | 43700 | 18 |
| 400 | 20231122 | 125200 | 494632400 | 43700 | 43700 | 43700 | 43700 | 0 |
| 401 | 20231122 | 125100 | 494632400 | 43700 | 43700 | 43700 | 43700 | 42 |
| 402 | 20231122 | 125000 | 492797000 | 43750 | 43750 | 43750 | 43750 | 64 |
| 403 | 20231122 | 124900 | 489997000 | 43750 | 43700 | 43750 | 43700 | 44 |
| 404 | 20231122 | 124800 | 488073650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 405 | 20231122 | 124700 | 488073650 | 43700 | 43700 | 43700 | 43700 | 39 |
| 406 | 20231122 | 124600 | 486369350 | 43750 | 43700 | 43750 | 43700 | 17 |
| 407 | 20231122 | 124500 | 485626350 | 43700 | 43700 | 43700 | 43700 | 3 |
| 408 | 20231122 | 124400 | 485495250 | 43700 | 43700 | 43700 | 43700 | 25 |
| 409 | 20231122 | 124300 | 484402750 | 43700 | 43700 | 43700 | 43700 | 30 |
| 410 | 20231122 | 124200 | 483091750 | 43700 | 43700 | 43700 | 43700 | 18 |
| 411 | 20231122 | 124100 | 482305150 | 43700 | 43700 | 43700 | 43700 | 0 |
| 412 | 20231122 | 124000 | 482305150 | 43700 | 43700 | 43750 | 43700 | 57 |
| 413 | 20231122 | 123900 | 479814150 | 43700 | 43700 | 43700 | 43700 | 4 |
| 414 | 20231122 | 123800 | 479639350 | 43700 | 43700 | 43700 | 43700 | 22 |
| 415 | 20231122 | 123700 | 478677950 | 43700 | 43700 | 43700 | 43700 | 14 |
| 416 | 20231122 | 123600 | 478066150 | 43700 | 43700 | 43700 | 43700 | 25 |
| 417 | 20231122 | 123500 | 476973650 | 43700 | 43700 | 43700 | 43700 | 27 |
| 418 | 20231122 | 123400 | 475793750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 419 | 20231122 | 123300 | 475793750 | 43700 | 43750 | 43750 | 43700 | 22 |
| 420 | 20231122 | 123200 | 474832300 | 43750 | 43700 | 43750 | 43700 | 44 |
| 421 | 20231122 | 123100 | 472909250 | 43700 | 43700 | 43700 | 43700 | 4 |
| 422 | 20231122 | 123000 | 472734450 | 43700 | 43700 | 43700 | 43700 | 10 |
| 423 | 20231122 | 122900 | 472297450 | 43700 | 43750 | 43750 | 43700 | 38 |
| 424 | 20231122 | 122800 | 470636450 | 43700 | 43750 | 43750 | 43700 | 19 |
| 425 | 20231122 | 122700 | 469805350 | 43750 | 43750 | 43750 | 43700 | 23 |
| 426 | 20231122 | 122600 | 468799300 | 43750 | 43700 | 43750 | 43700 | 33 |
| 427 | 20231122 | 122500 | 467356350 | 43750 | 43750 | 43750 | 43750 | 1 |
| 428 | 20231122 | 122400 | 467312600 | 43700 | 43750 | 43750 | 43700 | 28 |
| 429 | 20231122 | 122300 | 466088700 | 43800 | 43800 | 43800 | 43750 | 16 |
| 430 | 20231122 | 122200 | 465388400 | 43750 | 43750 | 43750 | 43750 | 30 |
| 431 | 20231122 | 122100 | 464075900 | 43700 | 43700 | 43700 | 43700 | 25 |
| 432 | 20231122 | 122000 | 462983400 | 43700 | 43750 | 43750 | 43700 | 23 |
| 433 | 20231122 | 121900 | 461977750 | 43750 | 43750 | 43800 | 43700 | 58 |
| 434 | 20231122 | 121800 | 459439850 | 43750 | 43750 | 43750 | 43750 | 7 |
| 435 | 20231122 | 121700 | 459133600 | 43750 | 43750 | 43750 | 43750 | 1 |
| 436 | 20231122 | 121600 | 459089850 | 43700 | 43750 | 43750 | 43700 | 48 |
| 437 | 20231122 | 121500 | 456990100 | 43750 | 43750 | 43750 | 43750 | 8 |
| 438 | 20231122 | 121400 | 456640100 | 43750 | 43750 | 43750 | 43750 | 5 |
| 439 | 20231122 | 121300 | 456421350 | 43750 | 43700 | 43800 | 43700 | 91 |
| 440 | 20231122 | 121200 | 452441350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 441 | 20231122 | 121100 | 452441350 | 43700 | 43700 | 43700 | 43700 | 14 |
| 442 | 20231122 | 121000 | 451829550 | 43700 | 43700 | 43700 | 43700 | 32 |
| 443 | 20231122 | 120900 | 450431150 | 43700 | 43700 | 43700 | 43700 | 33 |
| 444 | 20231122 | 120800 | 448989050 | 43700 | 43700 | 43700 | 43700 | 13 |
| 445 | 20231122 | 120700 | 448420950 | 43700 | 43700 | 43700 | 43700 | 10 |
| 446 | 20231122 | 120600 | 447983950 | 43700 | 43700 | 43700 | 43700 | 22 |
| 447 | 20231122 | 120500 | 447022550 | 43700 | 43750 | 43750 | 43700 | 28 |
| 448 | 20231122 | 120400 | 445798200 | 43750 | 43700 | 43750 | 43700 | 12 |
| 449 | 20231122 | 120300 | 445273750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 450 | 20231122 | 120200 | 445273750 | 43700 | 43750 | 43750 | 43700 | 34 |
| 451 | 20231122 | 120100 | 443787900 | 43700 | 43700 | 43700 | 43700 | 16 |
| 452 | 20231122 | 120000 | 443088700 | 43650 | 43650 | 43750 | 43650 | 33 |
| 453 | 20231122 | 115900 | 441647200 | 43700 | 43700 | 43700 | 43650 | 54 |
| 454 | 20231122 | 115800 | 439287650 | 43700 | 43700 | 43700 | 43700 | 5 |
| 455 | 20231122 | 115700 | 439069150 | 43700 | 43700 | 43700 | 43700 | 35 |
| 456 | 20231122 | 115600 | 437539650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 457 | 20231122 | 115500 | 437539650 | 43700 | 43700 | 43700 | 43700 | 24 |
| 458 | 20231122 | 115400 | 436490850 | 43700 | 43700 | 43700 | 43700 | 31 |
| 459 | 20231122 | 115300 | 435136150 | 43700 | 43700 | 43700 | 43700 | 19 |
| 460 | 20231122 | 115200 | 434305850 | 43700 | 43700 | 43700 | 43700 | 19 |
| 461 | 20231122 | 115100 | 433475550 | 43700 | 43700 | 43700 | 43700 | 16 |
| 462 | 20231122 | 115000 | 432776350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 463 | 20231122 | 114900 | 432776350 | 43700 | 43700 | 43700 | 43700 | 64 |
| 464 | 20231122 | 114800 | 429979550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 465 | 20231122 | 114700 | 429979550 | 43700 | 43650 | 43700 | 43650 | 24 |
| 466 | 20231122 | 114600 | 428931250 | 43650 | 43700 | 43700 | 43650 | 49 |
| 467 | 20231122 | 114500 | 426791600 | 43700 | 43700 | 43700 | 43700 | 57 |
| 468 | 20231122 | 114400 | 424300700 | 43700 | 43650 | 43700 | 43650 | 10 |
| 469 | 20231122 | 114300 | 423863950 | 43650 | 43650 | 43650 | 43650 | 5 |
| 470 | 20231122 | 114200 | 423645700 | 43650 | 43750 | 43750 | 43650 | 68 |
| 471 | 20231122 | 114100 | 420674300 | 43750 | 43700 | 43750 | 43700 | 5 |
| 472 | 20231122 | 114000 | 420455600 | 43700 | 43700 | 43700 | 43700 | 37 |
| 473 | 20231122 | 113900 | 418838700 | 43650 | 43700 | 43700 | 43650 | 7 |
| 474 | 20231122 | 113800 | 418532900 | 43650 | 43650 | 43700 | 43650 | 71 |
| 475 | 20231122 | 113700 | 415431200 | 43650 | 43650 | 43650 | 43650 | 5 |
| 476 | 20231122 | 113600 | 415212950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 477 | 20231122 | 113500 | 415212950 | 43650 | 43650 | 43650 | 43600 | 55 |
| 478 | 20231122 | 113400 | 412813450 | 43650 | 43650 | 43650 | 43650 | 6 |
| 479 | 20231122 | 113300 | 412551550 | 43650 | 43600 | 43650 | 43600 | 54 |
| 480 | 20231122 | 113200 | 410194650 | 43600 | 43650 | 43650 | 43600 | 24 |
| 481 | 20231122 | 113100 | 409147300 | 43600 | 43600 | 43600 | 43600 | 26 |
| 482 | 20231122 | 113000 | 408013700 | 43600 | 43600 | 43600 | 43600 | 14 |
| 483 | 20231122 | 112900 | 407403300 | 43600 | 43600 | 43600 | 43550 | 50 |
| 484 | 20231122 | 112800 | 405223400 | 43600 | 43550 | 43600 | 43550 | 62 |
| 485 | 20231122 | 112700 | 402522200 | 43550 | 43600 | 43600 | 43550 | 6 |
| 486 | 20231122 | 112600 | 402260800 | 43600 | 43550 | 43600 | 43550 | 26 |
| 487 | 20231122 | 112500 | 401127350 | 43550 | 43550 | 43550 | 43550 | 0 |
| 488 | 20231122 | 112400 | 401127350 | 43550 | 43600 | 43600 | 43550 | 81 |
| 489 | 20231122 | 112300 | 397597300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 490 | 20231122 | 112200 | 397597300 | 43550 | 43550 | 43550 | 43550 | 15 |
| 491 | 20231122 | 112100 | 396944050 | 43550 | 43600 | 43600 | 43550 | 29 |
| 492 | 20231122 | 112000 | 395679900 | 43600 | 43600 | 43600 | 43600 | 21 |
| 493 | 20231122 | 111900 | 394764300 | 43600 | 43550 | 43600 | 43500 | 95 |
| 494 | 20231122 | 111800 | 390624250 | 43550 | 43550 | 43550 | 43550 | 0 |
| 495 | 20231122 | 111700 | 390624250 | 43550 | 43500 | 43550 | 43500 | 32 |
| 496 | 20231122 | 111600 | 389231050 | 43550 | 43550 | 43550 | 43550 | 9 |
| 497 | 20231122 | 111500 | 388839100 | 43550 | 43550 | 43550 | 43550 | 44 |
| 498 | 20231122 | 111400 | 386922900 | 43500 | 43500 | 43500 | 43500 | 10 |
| 499 | 20231122 | 111300 | 386487900 | 43500 | 43500 | 43500 | 43500 | 19 |
| 500 | 20231122 | 111200 | 385661400 | 43550 | 43600 | 43600 | 43550 | 62 |
| 501 | 20231122 | 111100 | 382958800 | 43550 | 43600 | 43600 | 43550 | 623 |
| 502 | 20231122 | 111000 | 355826300 | 43600 | 43600 | 43600 | 43600 | 34 |
| 503 | 20231122 | 110900 | 354343900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 504 | 20231122 | 110800 | 354343900 | 43550 | 43550 | 43600 | 43550 | 147 |
| 505 | 20231122 | 110700 | 347939550 | 43550 | 43550 | 43550 | 43550 | 41 |
| 506 | 20231122 | 110600 | 346154000 | 43550 | 43550 | 43550 | 43550 | 5 |
| 507 | 20231122 | 110500 | 345936250 | 43600 | 43550 | 43600 | 43550 | 92 |
| 508 | 20231122 | 110400 | 341927150 | 43550 | 43550 | 43550 | 43550 | 22 |
| 509 | 20231122 | 110300 | 340969050 | 43550 | 43550 | 43550 | 43550 | 14 |
| 510 | 20231122 | 110200 | 340359350 | 43550 | 43550 | 43550 | 43550 | 24 |
| 511 | 20231122 | 110100 | 339314150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 512 | 20231122 | 110000 | 339314150 | 43550 | 43550 | 43550 | 43550 | 19 |
| 513 | 20231122 | 105900 | 338486700 | 43550 | 43550 | 43550 | 43550 | 44 |
| 514 | 20231122 | 105800 | 336570500 | 43550 | 43550 | 43550 | 43550 | 0 |
| 515 | 20231122 | 105700 | 336570500 | 43550 | 43550 | 43550 | 43550 | 36 |
| 516 | 20231122 | 105600 | 335002700 | 43550 | 43550 | 43550 | 43550 | 11 |
| 517 | 20231122 | 105500 | 334523650 | 43550 | 43550 | 43550 | 43550 | 62 |
| 518 | 20231122 | 105400 | 331823550 | 43550 | 43550 | 43550 | 43550 | 24 |
| 519 | 20231122 | 105300 | 330778350 | 43550 | 43550 | 43550 | 43550 | 14 |
| 520 | 20231122 | 105200 | 330168650 | 43550 | 43550 | 43550 | 43550 | 17 |
| 521 | 20231122 | 105100 | 329428300 | 43550 | 43550 | 43550 | 43550 | 24 |
| 522 | 20231122 | 105000 | 328383100 | 43550 | 43550 | 43550 | 43550 | 17 |
| 523 | 20231122 | 104900 | 327642750 | 43550 | 43550 | 43550 | 43550 | 41 |
| 524 | 20231122 | 104800 | 325857200 | 43550 | 43550 | 43550 | 43550 | 25 |
| 525 | 20231122 | 104700 | 324768450 | 43550 | 43550 | 43550 | 43550 | 3 |
| 526 | 20231122 | 104600 | 324637800 | 43550 | 43550 | 43550 | 43550 | 58 |
| 527 | 20231122 | 104500 | 322111900 | 43550 | 43550 | 43550 | 43550 | 0 |
| 528 | 20231122 | 104400 | 322111900 | 43550 | 43550 | 43550 | 43550 | 42 |
| 529 | 20231122 | 104300 | 320282800 | 43550 | 43550 | 43550 | 43550 | 34 |
| 530 | 20231122 | 104200 | 318802100 | 43550 | 43550 | 43550 | 43550 | 5 |
| 531 | 20231122 | 104100 | 318584350 | 43600 | 43550 | 43600 | 43550 | 5 |
| 532 | 20231122 | 104000 | 318366400 | 43550 | 43550 | 43550 | 43550 | 46 |
| 533 | 20231122 | 103900 | 316363100 | 43550 | 43550 | 43550 | 43550 | 5 |
| 534 | 20231122 | 103800 | 316145350 | 43550 | 43550 | 43550 | 43550 | 16 |
| 535 | 20231122 | 103700 | 315448550 | 43550 | 43550 | 43550 | 43550 | 6 |
| 536 | 20231122 | 103600 | 315187250 | 43550 | 43550 | 43550 | 43550 | 23 |
| 537 | 20231122 | 103500 | 314185600 | 43550 | 43550 | 43550 | 43550 | 16 |
| 538 | 20231122 | 103400 | 313488800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 539 | 20231122 | 103300 | 313488800 | 43550 | 43550 | 43550 | 43550 | 17 |
| 540 | 20231122 | 103200 | 312748450 | 43550 | 43550 | 43550 | 43550 | 38 |
| 541 | 20231122 | 103100 | 311093550 | 43550 | 43550 | 43550 | 43550 | 3 |
| 542 | 20231122 | 103000 | 310962900 | 43550 | 43550 | 43550 | 43550 | 17 |
| 543 | 20231122 | 102900 | 310222550 | 43550 | 43550 | 43600 | 43550 | 110 |
| 544 | 20231122 | 102800 | 305429350 | 43550 | 43550 | 43550 | 43550 | 11 |
| 545 | 20231122 | 102700 | 304950300 | 43600 | 43600 | 43600 | 43550 | 24 |
| 546 | 20231122 | 102600 | 303904150 | 43550 | 43600 | 43600 | 43550 | 30 |
| 547 | 20231122 | 102500 | 302597600 | 43550 | 43550 | 43550 | 43550 | 0 |
| 548 | 20231122 | 102400 | 302597600 | 43550 | 43600 | 43600 | 43550 | 30 |
| 549 | 20231122 | 102300 | 301290450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 550 | 20231122 | 102200 | 301290450 | 43600 | 43600 | 43600 | 43600 | 26 |
| 551 | 20231122 | 102100 | 300156850 | 43600 | 43600 | 43600 | 43600 | 34 |
| 552 | 20231122 | 102000 | 298674450 | 43600 | 43600 | 43600 | 43600 | 1 |
| 553 | 20231122 | 101900 | 298630850 | 43550 | 43600 | 43600 | 43550 | 29 |
| 554 | 20231122 | 101800 | 297367400 | 43600 | 43600 | 43600 | 43600 | 0 |
| 555 | 20231122 | 101700 | 297367400 | 43600 | 43600 | 43600 | 43600 | 175 |
| 556 | 20231122 | 101600 | 289737400 | 43600 | 43600 | 43600 | 43600 | 20 |
| 557 | 20231122 | 101500 | 288865400 | 43600 | 43650 | 43650 | 43600 | 16 |
| 558 | 20231122 | 101400 | 288167150 | 43650 | 43600 | 43650 | 43600 | 10 |
| 559 | 20231122 | 101300 | 287731100 | 43600 | 43650 | 43650 | 43600 | 82 |
| 560 | 20231122 | 101200 | 284153300 | 43600 | 43600 | 43650 | 43600 | 20 |
| 561 | 20231122 | 101100 | 283281250 | 43600 | 43600 | 43600 | 43600 | 5 |
| 562 | 20231122 | 101000 | 283063250 | 43600 | 43600 | 43600 | 43600 | 19 |
| 563 | 20231122 | 100900 | 282234850 | 43600 | 43600 | 43600 | 43600 | 18 |
| 564 | 20231122 | 100800 | 281450050 | 43600 | 43600 | 43650 | 43600 | 67 |
| 565 | 20231122 | 100700 | 278528800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 566 | 20231122 | 100600 | 278528800 | 43600 | 43600 | 43600 | 43600 | 4 |
| 567 | 20231122 | 100500 | 278354400 | 43600 | 43600 | 43600 | 43600 | 113 |
| 568 | 20231122 | 100400 | 273427600 | 43600 | 43600 | 43600 | 43600 | 5 |
| 569 | 20231122 | 100300 | 273209600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 570 | 20231122 | 100200 | 273209600 | 43600 | 43600 | 43600 | 43600 | 34 |
| 571 | 20231122 | 100100 | 271727200 | 43600 | 43650 | 43650 | 43600 | 18 |
| 572 | 20231122 | 100000 | 270942350 | 43700 | 43650 | 43700 | 43650 | 4 |
| 573 | 20231122 | 095900 | 270767700 | 43600 | 43600 | 43650 | 43600 | 21 |
| 574 | 20231122 | 095800 | 269852000 | 43550 | 43600 | 43650 | 43550 | 149 |
| 575 | 20231122 | 095700 | 263354450 | 43600 | 43650 | 43650 | 43600 | 183 |
| 576 | 20231122 | 095600 | 255367900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 577 | 20231122 | 095500 | 255367900 | 43600 | 43600 | 43600 | 43600 | 14 |
| 578 | 20231122 | 095400 | 254757500 | 43650 | 43600 | 43650 | 43550 | 26 |
| 579 | 20231122 | 095300 | 253624100 | 43600 | 43600 | 43600 | 43600 | 7 |
| 580 | 20231122 | 095200 | 253318900 | 43600 | 43550 | 43600 | 43550 | 20 |
| 581 | 20231122 | 095100 | 252447050 | 43550 | 43600 | 43600 | 43550 | 22 |
| 582 | 20231122 | 095000 | 251488900 | 43550 | 43600 | 43600 | 43550 | 15 |
| 583 | 20231122 | 094900 | 250835450 | 43650 | 43550 | 43650 | 43550 | 123 |
| 584 | 20231122 | 094800 | 245473300 | 43550 | 43550 | 43550 | 43500 | 127 |
| 585 | 20231122 | 094700 | 239943150 | 43500 | 43700 | 43700 | 43500 | 2131 |
| 586 | 20231122 | 094600 | 147045900 | 43650 | 43650 | 43650 | 43650 | 95 |
| 587 | 20231122 | 094500 | 142899150 | 43700 | 43700 | 43700 | 43700 | 10 |
| 588 | 20231122 | 094400 | 142462150 | 43650 | 43700 | 43700 | 43650 | 22 |
| 589 | 20231122 | 094300 | 141501800 | 43650 | 43650 | 43650 | 43650 | 15 |
| 590 | 20231122 | 094200 | 140847050 | 43650 | 43650 | 43650 | 43650 | 18 |
| 591 | 20231122 | 094100 | 140061350 | 43650 | 43650 | 43700 | 43650 | 83 |
| 592 | 20231122 | 094000 | 136438150 | 43650 | 43650 | 43650 | 43650 | 297 |
| 593 | 20231122 | 093900 | 123474100 | 43650 | 43650 | 43650 | 43650 | 17 |
| 594 | 20231122 | 093800 | 122732050 | 43650 | 43650 | 43700 | 43650 | 38 |
| 595 | 20231122 | 093700 | 121073300 | 43650 | 43700 | 43700 | 43650 | 383 |
| 596 | 20231122 | 093600 | 104342350 | 43700 | 43700 | 43700 | 43700 | 0 |
| 597 | 20231122 | 093500 | 104342350 | 43700 | 43700 | 43750 | 43700 | 17 |
| 598 | 20231122 | 093400 | 103599400 | 43700 | 43700 | 43700 | 43700 | 41 |
| 599 | 20231122 | 093300 | 101807700 | 43700 | 43700 | 43700 | 43700 | 5 |
| 600 | 20231122 | 093200 | 101589200 | 43700 | 43700 | 43700 | 43700 | 44 |
| 601 | 20231122 | 093100 | 99666400 | 43700 | 43700 | 43700 | 43700 | 10 |
| 602 | 20231122 | 093000 | 99229400 | 43700 | 43700 | 43700 | 43700 | 23 |
| 603 | 20231122 | 092900 | 98224300 | 43700 | 43700 | 43700 | 43700 | 10 |
| 604 | 20231122 | 092800 | 97787300 | 43700 | 43700 | 43700 | 43700 | 49 |
| 605 | 20231122 | 092700 | 95646000 | 43700 | 43700 | 43750 | 43700 | 59 |
| 606 | 20231122 | 092600 | 93067650 | 43700 | 43700 | 43700 | 43700 | 5 |
| 607 | 20231122 | 092500 | 92849150 | 43700 | 43750 | 43750 | 43700 | 203 |
| 608 | 20231122 | 092400 | 83970100 | 43750 | 43800 | 43800 | 43750 | 524 |
| 609 | 20231122 | 092300 | 61025650 | 43800 | 43850 | 43850 | 43800 | 17 |
| 610 | 20231122 | 092200 | 60280900 | 43850 | 43850 | 43850 | 43800 | 123 |
| 611 | 20231122 | 092100 | 54888450 | 43850 | 43850 | 43850 | 43850 | 32 |
| 612 | 20231122 | 092000 | 53485250 | 43850 | 43900 | 43900 | 43850 | 62 |
| 613 | 20231122 | 091900 | 50763950 | 43850 | 43800 | 43850 | 43800 | 170 |
| 614 | 20231122 | 091800 | 43310900 | 43800 | 43850 | 43850 | 43800 | 20 |
| 615 | 20231122 | 091700 | 42434150 | 43800 | 43800 | 43800 | 43800 | 15 |
| 616 | 20231122 | 091600 | 41777150 | 43800 | 43850 | 43850 | 43800 | 23 |
| 617 | 20231122 | 091500 | 40768850 | 43800 | 43800 | 43800 | 43800 | 11 |
| 618 | 20231122 | 091400 | 40287050 | 43850 | 43800 | 43850 | 43800 | 12 |
| 619 | 20231122 | 091300 | 39760900 | 43800 | 43800 | 43800 | 43800 | 4 |
| 620 | 20231122 | 091200 | 39585700 | 43850 | 43900 | 43900 | 43800 | 86 |
| 621 | 20231122 | 091100 | 35812600 | 43900 | 43850 | 43900 | 43850 | 7 |
| 622 | 20231122 | 091000 | 35505600 | 43850 | 43850 | 43900 | 43850 | 11 |
| 623 | 20231122 | 090900 | 35023200 | 43900 | 43850 | 43900 | 43850 | 36 |
| 624 | 20231122 | 090800 | 33444550 | 43800 | 43800 | 43850 | 43800 | 277 |
| 625 | 20231122 | 090700 | 21301950 | 43850 | 43850 | 43850 | 43850 | 1 |
| 626 | 20231122 | 090600 | 21258100 | 43750 | 43850 | 43850 | 43750 | 11 |
| 627 | 20231122 | 090500 | 20776750 | 43800 | 43800 | 43800 | 43750 | 61 |
| 628 | 20231122 | 090400 | 18105150 | 43750 | 43750 | 43750 | 43750 | 2 |
| 629 | 20231122 | 090300 | 18017650 | 43700 | 43650 | 43700 | 43650 | 34 |
| 630 | 20231122 | 090200 | 16532700 | 43650 | 43600 | 43650 | 43600 | 78 |
| 631 | 20231122 | 090100 | 13130200 | 43750 | 43750 | 43750 | 43750 | 1 |
| 632 | 20231122 | 090000 | 13086450 | 43650 | 43850 | 43850 | 43650 | 299 |