32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 5377 |
| 3 | 20231121 | 184900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20231121 | 184800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20231121 | 184700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20231121 | 184600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20231121 | 184500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20231121 | 184400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20231121 | 184300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20231121 | 184200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20231121 | 184100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20231121 | 184000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20231121 | 183900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20231121 | 183800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20231121 | 183700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20231121 | 183600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20231121 | 183500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20231121 | 183400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20231121 | 183300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20231121 | 183200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20231121 | 183100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20231121 | 183000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20231121 | 182900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20231121 | 182800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20231121 | 182700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20231121 | 182600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20231121 | 182500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20231121 | 182400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20231121 | 182300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20231121 | 182200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20231121 | 182100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20231121 | 182000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 5377 |
| 33 | 20231121 | 181900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20231121 | 181800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20231121 | 181700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20231121 | 181600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20231121 | 181500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20231121 | 181400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20231121 | 181300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20231121 | 181200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20231121 | 181100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20231121 | 181000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20231121 | 180900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20231121 | 180800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20231121 | 180700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20231121 | 180600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20231121 | 180500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20231121 | 180400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20231121 | 180300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20231121 | 180200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20231121 | 180100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20231121 | 180000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20231121 | 175900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20231121 | 175800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20231121 | 175700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20231121 | 175600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20231121 | 175500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20231121 | 175400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20231121 | 175300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20231121 | 175200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20231121 | 175100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20231121 | 175000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 5377 |
| 63 | 20231121 | 174900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20231121 | 174800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20231121 | 174700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20231121 | 174600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20231121 | 174500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20231121 | 174400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20231121 | 174300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20231121 | 174200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20231121 | 174100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20231121 | 174000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20231121 | 173900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20231121 | 173800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20231121 | 173700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20231121 | 173600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20231121 | 173500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20231121 | 173400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20231121 | 173300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20231121 | 173200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20231121 | 173100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20231121 | 173000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20231121 | 172900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20231121 | 172800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20231121 | 172700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20231121 | 172600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20231121 | 172500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20231121 | 172400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20231121 | 172300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20231121 | 172200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20231121 | 172100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20231121 | 172000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 5377 |
| 93 | 20231121 | 171900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20231121 | 171800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20231121 | 171700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20231121 | 171600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20231121 | 171500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20231121 | 171400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20231121 | 171300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20231121 | 171200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20231121 | 171100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20231121 | 171000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20231121 | 170900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20231121 | 170800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20231121 | 170700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20231121 | 170600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20231121 | 170500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20231121 | 170400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20231121 | 170300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20231121 | 170200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20231121 | 170100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20231121 | 170000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20231121 | 165900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20231121 | 165800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20231121 | 165700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20231121 | 165600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20231121 | 165500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20231121 | 165400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20231121 | 165300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20231121 | 165200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20231121 | 165100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20231121 | 165000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 5377 |
| 123 | 20231121 | 164900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20231121 | 164800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20231121 | 164700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20231121 | 164600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20231121 | 164500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20231121 | 164400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20231121 | 164300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20231121 | 164200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20231121 | 164100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20231121 | 164000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20231121 | 163900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20231121 | 163800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20231121 | 163700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20231121 | 163600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20231121 | 163500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20231121 | 163400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20231121 | 163300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20231121 | 163200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20231121 | 163100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20231121 | 163000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20231121 | 162900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20231121 | 162800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20231121 | 162700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20231121 | 162600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20231121 | 162500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20231121 | 162400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20231121 | 162300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20231121 | 162200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20231121 | 162100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20231121 | 162000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 5377 |
| 153 | 20231121 | 161900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20231121 | 161800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20231121 | 161700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20231121 | 161600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20231121 | 161500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20231121 | 161400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20231121 | 161300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20231121 | 161200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20231121 | 161100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20231121 | 161000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20231121 | 160900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20231121 | 160800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20231121 | 160700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20231121 | 160600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20231121 | 160500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20231121 | 160400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20231121 | 160300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20231121 | 160200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20231121 | 160100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20231121 | 160000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20231121 | 155900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20231121 | 155800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20231121 | 155700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20231121 | 155600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20231121 | 155500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20231121 | 155400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20231121 | 155300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20231121 | 155200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20231121 | 155100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20231121 | 155000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 5377 |
| 183 | 20231121 | 154900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20231121 | 154800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20231121 | 154700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20231121 | 154600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20231121 | 154500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20231121 | 154400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20231121 | 154300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20231121 | 154200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20231121 | 154100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20231121 | 154000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20231121 | 153900 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20231121 | 153800 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20231121 | 153700 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20231121 | 153600 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20231121 | 153500 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20231121 | 153400 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20231121 | 153300 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20231121 | 153200 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20231121 | 153100 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20231121 | 153000 | 8725599550 | 24600 | 24600 | 24600 | 24600 | 5377 |
| 203 | 20231121 | 152900 | 8593325350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20231121 | 152800 | 8593325350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20231121 | 152700 | 8593325350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20231121 | 152600 | 8593325350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20231121 | 152500 | 8593325350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20231121 | 152400 | 8593325350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20231121 | 152300 | 8593325350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20231121 | 152200 | 8593325350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20231121 | 152100 | 8593325350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20231121 | 152000 | 8593325350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 213 | 20231121 | 151900 | 8593325350 | 24550 | 24550 | 24600 | 24500 | 1604 |
| 214 | 20231121 | 151800 | 8553948900 | 24500 | 24550 | 24550 | 24500 | 758 |
| 215 | 20231121 | 151700 | 8535347100 | 24550 | 24550 | 24550 | 24500 | 928 |
| 216 | 20231121 | 151600 | 8512570700 | 24550 | 24550 | 24550 | 24500 | 470 |
| 217 | 20231121 | 151500 | 8501037200 | 24550 | 24550 | 24550 | 24500 | 1251 |
| 218 | 20231121 | 151400 | 8470364500 | 24550 | 24550 | 24550 | 24500 | 3631 |
| 219 | 20231121 | 151300 | 8381244900 | 24550 | 24550 | 24550 | 24550 | 277 |
| 220 | 20231121 | 151200 | 8374444550 | 24500 | 24550 | 24550 | 24500 | 545 |
| 221 | 20231121 | 151100 | 8361075550 | 24550 | 24500 | 24550 | 24500 | 166 |
| 222 | 20231121 | 151000 | 8357001350 | 24550 | 24500 | 24550 | 24500 | 59 |
| 223 | 20231121 | 150900 | 8355553550 | 24500 | 24550 | 24550 | 24500 | 335 |
| 224 | 20231121 | 150800 | 8347337550 | 24550 | 24550 | 24550 | 24500 | 250 |
| 225 | 20231121 | 150700 | 8341201550 | 24550 | 24550 | 24550 | 24500 | 769 |
| 226 | 20231121 | 150600 | 8322328850 | 24550 | 24550 | 24550 | 24500 | 261 |
| 227 | 20231121 | 150500 | 8315928600 | 24550 | 24600 | 24600 | 24550 | 1797 |
| 228 | 20231121 | 150400 | 8271812150 | 24550 | 24600 | 24600 | 24550 | 951 |
| 229 | 20231121 | 150300 | 8248462300 | 24600 | 24600 | 24600 | 24550 | 147 |
| 230 | 20231121 | 150200 | 8244848600 | 24550 | 24550 | 24600 | 24550 | 159 |
| 231 | 20231121 | 150100 | 8240944250 | 24600 | 24600 | 24600 | 24600 | 22 |
| 232 | 20231121 | 150000 | 8240403050 | 24600 | 24600 | 24600 | 24550 | 52 |
| 233 | 20231121 | 145900 | 8239126250 | 24600 | 24600 | 24600 | 24550 | 45 |
| 234 | 20231121 | 145800 | 8238019300 | 24550 | 24550 | 24550 | 24500 | 220 |
| 235 | 20231121 | 145700 | 8232620000 | 24550 | 24550 | 24550 | 24500 | 322 |
| 236 | 20231121 | 145600 | 8224722600 | 24550 | 24500 | 24550 | 24500 | 768 |
| 237 | 20231121 | 145500 | 8205897100 | 24500 | 24550 | 24550 | 24500 | 283 |
| 238 | 20231121 | 145400 | 8198954400 | 24550 | 24550 | 24550 | 24550 | 350 |
| 239 | 20231121 | 145300 | 8190361900 | 24550 | 24600 | 24600 | 24550 | 376 |
| 240 | 20231121 | 145200 | 8181128200 | 24550 | 24500 | 24550 | 24500 | 1630 |
| 241 | 20231121 | 145100 | 8141112200 | 24500 | 24550 | 24550 | 24500 | 1159 |
| 242 | 20231121 | 145000 | 8112687750 | 24600 | 24600 | 24600 | 24550 | 629 |
| 243 | 20231121 | 144900 | 8097222400 | 24600 | 24600 | 24600 | 24550 | 72 |
| 244 | 20231121 | 144800 | 8095453500 | 24600 | 24600 | 24600 | 24550 | 907 |
| 245 | 20231121 | 144700 | 8073166350 | 24600 | 24600 | 24600 | 24600 | 55 |
| 246 | 20231121 | 144600 | 8071813350 | 24600 | 24550 | 24600 | 24550 | 1746 |
| 247 | 20231121 | 144500 | 8028947200 | 24550 | 24500 | 24550 | 24500 | 532 |
| 248 | 20231121 | 144400 | 8015892750 | 24500 | 24550 | 24550 | 24500 | 234 |
| 249 | 20231121 | 144300 | 8010151500 | 24550 | 24550 | 24550 | 24500 | 113 |
| 250 | 20231121 | 144200 | 8007378200 | 24500 | 24500 | 24550 | 24500 | 174 |
| 251 | 20231121 | 144100 | 8003112100 | 24550 | 24500 | 24550 | 24500 | 177 |
| 252 | 20231121 | 144000 | 7998774800 | 24500 | 24550 | 24550 | 24500 | 360 |
| 253 | 20231121 | 143900 | 7989944300 | 24550 | 24500 | 24550 | 24500 | 137 |
| 254 | 20231121 | 143800 | 7986581650 | 24550 | 24550 | 24600 | 24500 | 1138 |
| 255 | 20231121 | 143700 | 7958680050 | 24600 | 24550 | 24600 | 24550 | 71 |
| 256 | 20231121 | 143600 | 7956936900 | 24550 | 24600 | 24600 | 24550 | 126 |
| 257 | 20231121 | 143500 | 7953843450 | 24600 | 24600 | 24600 | 24550 | 431 |
| 258 | 20231121 | 143400 | 7943251850 | 24550 | 24500 | 24550 | 24500 | 819 |
| 259 | 20231121 | 143300 | 7923151200 | 24550 | 24550 | 24550 | 24500 | 404 |
| 260 | 20231121 | 143200 | 7913251000 | 24550 | 24550 | 24600 | 24500 | 3248 |
| 261 | 20231121 | 143100 | 7833623450 | 24550 | 24600 | 24600 | 24550 | 38 |
| 262 | 20231121 | 143000 | 7832690150 | 24600 | 24550 | 24600 | 24550 | 79 |
| 263 | 20231121 | 142900 | 7830750350 | 24550 | 24550 | 24550 | 24550 | 150 |
| 264 | 20231121 | 142800 | 7827067850 | 24550 | 24550 | 24550 | 24550 | 174 |
| 265 | 20231121 | 142700 | 7822796150 | 24550 | 24550 | 24600 | 24550 | 4807 |
| 266 | 20231121 | 142600 | 7704784050 | 24600 | 24550 | 24600 | 24550 | 474 |
| 267 | 20231121 | 142500 | 7693127500 | 24550 | 24600 | 24600 | 24550 | 36 |
| 268 | 20231121 | 142400 | 7692241950 | 24600 | 24600 | 24600 | 24550 | 115 |
| 269 | 20231121 | 142300 | 7689418050 | 24600 | 24550 | 24600 | 24550 | 260 |
| 270 | 20231121 | 142200 | 7683033550 | 24550 | 24600 | 24600 | 24550 | 72 |
| 271 | 20231121 | 142100 | 7681264650 | 24550 | 24600 | 24600 | 24550 | 203 |
| 272 | 20231121 | 142000 | 7676274450 | 24600 | 24600 | 24600 | 24550 | 28 |
| 273 | 20231121 | 141900 | 7675585900 | 24600 | 24550 | 24600 | 24550 | 114 |
| 274 | 20231121 | 141800 | 7672784550 | 24550 | 24600 | 24600 | 24550 | 41 |
| 275 | 20231121 | 141700 | 7671777950 | 24600 | 24600 | 24600 | 24600 | 75 |
| 276 | 20231121 | 141600 | 7669932950 | 24600 | 24600 | 24600 | 24550 | 154 |
| 277 | 20231121 | 141500 | 7666145550 | 24600 | 24600 | 24600 | 24550 | 673 |
| 278 | 20231121 | 141400 | 7649607100 | 24600 | 24600 | 24600 | 24600 | 57 |
| 279 | 20231121 | 141300 | 7648204900 | 24600 | 24600 | 24650 | 24600 | 313 |
| 280 | 20231121 | 141200 | 7640505000 | 24600 | 24600 | 24600 | 24600 | 384 |
| 281 | 20231121 | 141100 | 7631058600 | 24600 | 24600 | 24600 | 24600 | 91 |
| 282 | 20231121 | 141000 | 7628820000 | 24600 | 24600 | 24650 | 24550 | 2188 |
| 283 | 20231121 | 140900 | 7575000300 | 24600 | 24650 | 24650 | 24600 | 212 |
| 284 | 20231121 | 140800 | 7569784500 | 24650 | 24650 | 24650 | 24600 | 85 |
| 285 | 20231121 | 140700 | 7567692900 | 24650 | 24650 | 24650 | 24600 | 88 |
| 286 | 20231121 | 140600 | 7565527450 | 24650 | 24650 | 24650 | 24600 | 115 |
| 287 | 20231121 | 140500 | 7562696850 | 24600 | 24600 | 24650 | 24600 | 168 |
| 288 | 20231121 | 140400 | 7558563500 | 24600 | 24650 | 24650 | 24600 | 246 |
| 289 | 20231121 | 140300 | 7552507750 | 24650 | 24600 | 24650 | 24600 | 324 |
| 290 | 20231121 | 140200 | 7544521400 | 24600 | 24600 | 24600 | 24600 | 40 |
| 291 | 20231121 | 140100 | 7543537400 | 24600 | 24550 | 24600 | 24550 | 953 |
| 292 | 20231121 | 140000 | 7520118600 | 24550 | 24550 | 24600 | 24550 | 456 |
| 293 | 20231121 | 135900 | 7508923700 | 24550 | 24600 | 24600 | 24550 | 800 |
| 294 | 20231121 | 135800 | 7489244050 | 24600 | 24650 | 24650 | 24600 | 1897 |
| 295 | 20231121 | 135700 | 7442572700 | 24600 | 24600 | 24650 | 24600 | 263 |
| 296 | 20231121 | 135600 | 7436101000 | 24600 | 24600 | 24600 | 24600 | 56 |
| 297 | 20231121 | 135500 | 7434723400 | 24600 | 24550 | 24600 | 24550 | 2110 |
| 298 | 20231121 | 135400 | 7382817450 | 24550 | 24550 | 24600 | 24550 | 666 |
| 299 | 20231121 | 135300 | 7366466550 | 24600 | 24550 | 24600 | 24550 | 66 |
| 300 | 20231121 | 135200 | 7364845550 | 24600 | 24600 | 24600 | 24600 | 28 |
| 301 | 20231121 | 135100 | 7364156750 | 24600 | 24600 | 24600 | 24600 | 12 |
| 302 | 20231121 | 135000 | 7363861550 | 24600 | 24600 | 24600 | 24550 | 87 |
| 303 | 20231121 | 134900 | 7361724150 | 24600 | 24600 | 24600 | 24600 | 78 |
| 304 | 20231121 | 134800 | 7359805350 | 24600 | 24600 | 24600 | 24600 | 872 |
| 305 | 20231121 | 134700 | 7338354150 | 24600 | 24600 | 24600 | 24600 | 910 |
| 306 | 20231121 | 134600 | 7315968150 | 24600 | 24650 | 24650 | 24600 | 361 |
| 307 | 20231121 | 134500 | 7307081900 | 24650 | 24650 | 24650 | 24650 | 17 |
| 308 | 20231121 | 134400 | 7306662850 | 24650 | 24650 | 24650 | 24650 | 61 |
| 309 | 20231121 | 134300 | 7305159200 | 24650 | 24650 | 24650 | 24600 | 271 |
| 310 | 20231121 | 134200 | 7298485550 | 24650 | 24600 | 24650 | 24600 | 52 |
| 311 | 20231121 | 134100 | 7297205300 | 24600 | 24600 | 24600 | 24600 | 59 |
| 312 | 20231121 | 134000 | 7295753900 | 24650 | 24650 | 24650 | 24600 | 456 |
| 313 | 20231121 | 133900 | 7284522050 | 24600 | 24650 | 24650 | 24600 | 231 |
| 314 | 20231121 | 133800 | 7278828900 | 24650 | 24600 | 24650 | 24600 | 210 |
| 315 | 20231121 | 133700 | 7273660400 | 24650 | 24600 | 24650 | 24600 | 63 |
| 316 | 20231121 | 133600 | 7272110200 | 24650 | 24650 | 24650 | 24600 | 355 |
| 317 | 20231121 | 133500 | 7263372050 | 24600 | 24700 | 24700 | 24600 | 2570 |
| 318 | 20231121 | 133400 | 7200002750 | 24700 | 24700 | 24700 | 24700 | 525 |
| 319 | 20231121 | 133300 | 7187035250 | 24700 | 24750 | 24750 | 24700 | 3 |
| 320 | 20231121 | 133200 | 7186961100 | 24700 | 24700 | 24700 | 24700 | 188 |
| 321 | 20231121 | 133100 | 7182317500 | 24700 | 24650 | 24700 | 24650 | 23 |
| 322 | 20231121 | 133000 | 7181750200 | 24650 | 24700 | 24750 | 24650 | 1750 |
| 323 | 20231121 | 132900 | 7138481150 | 24700 | 24750 | 24750 | 24700 | 165 |
| 324 | 20231121 | 132800 | 7134405400 | 24750 | 24700 | 24750 | 24700 | 355 |
| 325 | 20231121 | 132700 | 7125633600 | 24700 | 24700 | 24750 | 24650 | 134 |
| 326 | 20231121 | 132600 | 7122323950 | 24700 | 24750 | 24750 | 24650 | 2143 |
| 327 | 20231121 | 132500 | 7069365850 | 24750 | 24750 | 24750 | 24750 | 67 |
| 328 | 20231121 | 132400 | 7067707600 | 24750 | 24750 | 24750 | 24750 | 597 |
| 329 | 20231121 | 132300 | 7052931850 | 24750 | 24750 | 24800 | 24750 | 938 |
| 330 | 20231121 | 132200 | 7029715600 | 24750 | 24750 | 24800 | 24750 | 753 |
| 331 | 20231121 | 132100 | 7011047400 | 24800 | 24750 | 24800 | 24750 | 2792 |
| 332 | 20231121 | 132000 | 6941918350 | 24750 | 24700 | 24750 | 24700 | 1711 |
| 333 | 20231121 | 131900 | 6899651050 | 24650 | 24650 | 24700 | 24650 | 2155 |
| 334 | 20231121 | 131800 | 6846528550 | 24650 | 24600 | 24650 | 24600 | 5190 |
| 335 | 20231121 | 131700 | 6718849850 | 24650 | 24650 | 24650 | 24600 | 157 |
| 336 | 20231121 | 131600 | 6714979900 | 24700 | 24650 | 24700 | 24600 | 2436 |
| 337 | 20231121 | 131500 | 6654989400 | 24650 | 24600 | 24650 | 24600 | 17 |
| 338 | 20231121 | 131400 | 6654571150 | 24650 | 24600 | 24650 | 24600 | 303 |
| 339 | 20231121 | 131300 | 6647114200 | 24600 | 24650 | 24700 | 24600 | 625 |
| 340 | 20231121 | 131200 | 6631708000 | 24650 | 24700 | 24700 | 24650 | 729 |
| 341 | 20231121 | 131100 | 6613735050 | 24700 | 24650 | 24700 | 24650 | 177 |
| 342 | 20231121 | 131000 | 6609366000 | 24650 | 24650 | 24650 | 24600 | 533 |
| 343 | 20231121 | 130900 | 6596242750 | 24700 | 24700 | 24700 | 24700 | 87 |
| 344 | 20231121 | 130800 | 6594093850 | 24650 | 24700 | 24700 | 24650 | 50 |
| 345 | 20231121 | 130700 | 6592860800 | 24700 | 24700 | 24700 | 24700 | 227 |
| 346 | 20231121 | 130600 | 6587253900 | 24700 | 24650 | 24700 | 24600 | 131 |
| 347 | 20231121 | 130500 | 6584023950 | 24700 | 24600 | 24700 | 24600 | 269 |
| 348 | 20231121 | 130400 | 6577404000 | 24600 | 24700 | 24700 | 24600 | 107 |
| 349 | 20231121 | 130300 | 6574765400 | 24650 | 24650 | 24650 | 24650 | 392 |
| 350 | 20231121 | 130200 | 6565102600 | 24650 | 24700 | 24700 | 24650 | 1025 |
| 351 | 20231121 | 130100 | 6539832750 | 24700 | 24700 | 24700 | 24700 | 16 |
| 352 | 20231121 | 130000 | 6539437550 | 24700 | 24700 | 24700 | 24700 | 118 |
| 353 | 20231121 | 125900 | 6536522950 | 24700 | 24650 | 24700 | 24650 | 3292 |
| 354 | 20231121 | 125800 | 6455375050 | 24650 | 24650 | 24700 | 24650 | 162 |
| 355 | 20231121 | 125700 | 6451381700 | 24700 | 24700 | 24700 | 24650 | 326 |
| 356 | 20231121 | 125600 | 6443329550 | 24700 | 24700 | 24700 | 24650 | 465 |
| 357 | 20231121 | 125500 | 6431845100 | 24700 | 24700 | 24700 | 24650 | 464 |
| 358 | 20231121 | 125400 | 6420387450 | 24700 | 24700 | 24700 | 24650 | 215 |
| 359 | 20231121 | 125300 | 6415087500 | 24700 | 24700 | 24700 | 24700 | 690 |
| 360 | 20231121 | 125200 | 6398044500 | 24700 | 24650 | 24700 | 24650 | 802 |
| 361 | 20231121 | 125100 | 6378272150 | 24650 | 24650 | 24650 | 24650 | 519 |
| 362 | 20231121 | 125000 | 6365478800 | 24650 | 24650 | 24700 | 24650 | 400 |
| 363 | 20231121 | 124900 | 6355618750 | 24650 | 24650 | 24650 | 24650 | 728 |
| 364 | 20231121 | 124800 | 6337673550 | 24650 | 24650 | 24650 | 24600 | 763 |
| 365 | 20231121 | 124700 | 6318898650 | 24650 | 24650 | 24650 | 24600 | 392 |
| 366 | 20231121 | 124600 | 6309248500 | 24650 | 24650 | 24650 | 24650 | 1010 |
| 367 | 20231121 | 124500 | 6284352000 | 24650 | 24650 | 24650 | 24600 | 94 |
| 368 | 20231121 | 124400 | 6282035000 | 24650 | 24650 | 24650 | 24650 | 1044 |
| 369 | 20231121 | 124300 | 6256300400 | 24700 | 24700 | 24700 | 24650 | 169 |
| 370 | 20231121 | 124200 | 6252134450 | 24700 | 24650 | 24700 | 24650 | 134 |
| 371 | 20231121 | 124100 | 6248830950 | 24650 | 24700 | 24700 | 24650 | 937 |
| 372 | 20231121 | 124000 | 6225730850 | 24650 | 24700 | 24700 | 24650 | 39 |
| 373 | 20231121 | 123900 | 6224768300 | 24700 | 24750 | 24750 | 24650 | 788 |
| 374 | 20231121 | 123800 | 6205306400 | 24750 | 24700 | 24750 | 24700 | 820 |
| 375 | 20231121 | 123700 | 6185052250 | 24700 | 24700 | 24750 | 24700 | 73 |
| 376 | 20231121 | 123600 | 6183249100 | 24700 | 24700 | 24750 | 24700 | 1316 |
| 377 | 20231121 | 123500 | 6150743650 | 24700 | 24700 | 24750 | 24650 | 1515 |
| 378 | 20231121 | 123400 | 6113332850 | 24650 | 24700 | 24700 | 24650 | 112 |
| 379 | 20231121 | 123300 | 6110571850 | 24650 | 24650 | 24650 | 24650 | 244 |
| 380 | 20231121 | 123200 | 6104557250 | 24650 | 24650 | 24650 | 24650 | 606 |
| 381 | 20231121 | 123100 | 6089619350 | 24650 | 24650 | 24650 | 24650 | 5 |
| 382 | 20231121 | 123000 | 6089496100 | 24650 | 24700 | 24700 | 24600 | 702 |
| 383 | 20231121 | 122900 | 6072189900 | 24700 | 24700 | 24700 | 24650 | 562 |
| 384 | 20231121 | 122800 | 6058336400 | 24700 | 24700 | 24750 | 24700 | 392 |
| 385 | 20231121 | 122700 | 6048653950 | 24700 | 24700 | 24750 | 24700 | 37 |
| 386 | 20231121 | 122600 | 6047739250 | 24700 | 24700 | 24750 | 24700 | 437 |
| 387 | 20231121 | 122500 | 6036929650 | 24750 | 24750 | 24750 | 24750 | 110 |
| 388 | 20231121 | 122400 | 6034207150 | 24750 | 24750 | 24750 | 24700 | 226 |
| 389 | 20231121 | 122300 | 6028615250 | 24750 | 24700 | 24750 | 24700 | 1037 |
| 390 | 20231121 | 122200 | 6002949800 | 24700 | 24600 | 24700 | 24600 | 5336 |
| 391 | 20231121 | 122100 | 5871298100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 392 | 20231121 | 122000 | 5871298100 | 24600 | 24650 | 24650 | 24600 | 452 |
| 393 | 20231121 | 121900 | 5860177200 | 24650 | 24600 | 24650 | 24600 | 161 |
| 394 | 20231121 | 121800 | 5856215850 | 24650 | 24650 | 24650 | 24650 | 246 |
| 395 | 20231121 | 121700 | 5850151950 | 24650 | 24650 | 24650 | 24650 | 64 |
| 396 | 20231121 | 121600 | 5848574350 | 24650 | 24550 | 24650 | 24550 | 2489 |
| 397 | 20231121 | 121500 | 5787352400 | 24550 | 24600 | 24600 | 24550 | 235 |
| 398 | 20231121 | 121400 | 5781583100 | 24600 | 24600 | 24600 | 24550 | 173 |
| 399 | 20231121 | 121300 | 5777329350 | 24600 | 24600 | 24600 | 24550 | 238 |
| 400 | 20231121 | 121200 | 5771483650 | 24600 | 24550 | 24600 | 24550 | 214 |
| 401 | 20231121 | 121100 | 5766229350 | 24550 | 24600 | 24600 | 24550 | 174 |
| 402 | 20231121 | 121000 | 5761957500 | 24600 | 24600 | 24600 | 24600 | 16 |
| 403 | 20231121 | 120900 | 5761563900 | 24550 | 24600 | 24600 | 24550 | 191 |
| 404 | 20231121 | 120800 | 5756873350 | 24600 | 24600 | 24600 | 24600 | 51 |
| 405 | 20231121 | 120700 | 5755618750 | 24600 | 24600 | 24600 | 24600 | 53 |
| 406 | 20231121 | 120600 | 5754314950 | 24600 | 24550 | 24600 | 24550 | 318 |
| 407 | 20231121 | 120500 | 5746507350 | 24600 | 24600 | 24600 | 24550 | 178 |
| 408 | 20231121 | 120400 | 5742128850 | 24600 | 24550 | 24600 | 24550 | 149 |
| 409 | 20231121 | 120300 | 5738467000 | 24550 | 24600 | 24600 | 24550 | 114 |
| 410 | 20231121 | 120200 | 5735666550 | 24550 | 24600 | 24600 | 24550 | 68 |
| 411 | 20231121 | 120100 | 5733995500 | 24600 | 24600 | 24600 | 24550 | 60 |
| 412 | 20231121 | 120000 | 5732519750 | 24600 | 24550 | 24600 | 24550 | 261 |
| 413 | 20231121 | 115900 | 5726111200 | 24550 | 24550 | 24600 | 24550 | 455 |
| 414 | 20231121 | 115800 | 5714940750 | 24550 | 24550 | 24550 | 24550 | 51 |
| 415 | 20231121 | 115700 | 5713688700 | 24600 | 24600 | 24600 | 24550 | 44 |
| 416 | 20231121 | 115600 | 5712606350 | 24600 | 24550 | 24600 | 24550 | 373 |
| 417 | 20231121 | 115500 | 5703448550 | 24550 | 24600 | 24600 | 24550 | 265 |
| 418 | 20231121 | 115400 | 5696942700 | 24600 | 24600 | 24600 | 24550 | 136 |
| 419 | 20231121 | 115300 | 5693602450 | 24600 | 24600 | 24600 | 24600 | 39 |
| 420 | 20231121 | 115200 | 5692643050 | 24600 | 24600 | 24600 | 24550 | 123 |
| 421 | 20231121 | 115100 | 5689620300 | 24600 | 24600 | 24600 | 24600 | 101 |
| 422 | 20231121 | 115000 | 5687135700 | 24550 | 24600 | 24600 | 24550 | 49 |
| 423 | 20231121 | 114900 | 5685931300 | 24600 | 24600 | 24600 | 24600 | 43 |
| 424 | 20231121 | 114800 | 5684873500 | 24600 | 24600 | 24650 | 24600 | 123 |
| 425 | 20231121 | 114700 | 5681847650 | 24600 | 24600 | 24600 | 24600 | 161 |
| 426 | 20231121 | 114600 | 5677887050 | 24600 | 24600 | 24600 | 24600 | 1445 |
| 427 | 20231121 | 114500 | 5642340050 | 24650 | 24650 | 24650 | 24600 | 152 |
| 428 | 20231121 | 114400 | 5638598850 | 24600 | 24650 | 24650 | 24600 | 62 |
| 429 | 20231121 | 114300 | 5637071050 | 24650 | 24600 | 24650 | 24600 | 103 |
| 430 | 20231121 | 114200 | 5634535950 | 24600 | 24650 | 24650 | 24600 | 93 |
| 431 | 20231121 | 114100 | 5632247950 | 24650 | 24600 | 24650 | 24600 | 278 |
| 432 | 20231121 | 114000 | 5625405700 | 24650 | 24600 | 24650 | 24600 | 230 |
| 433 | 20231121 | 113900 | 5619744100 | 24600 | 24650 | 24650 | 24600 | 1376 |
| 434 | 20231121 | 113800 | 5585893300 | 24650 | 24650 | 24650 | 24600 | 7 |
| 435 | 20231121 | 113700 | 5585720900 | 24650 | 24600 | 24650 | 24600 | 21 |
| 436 | 20231121 | 113600 | 5585203450 | 24650 | 24650 | 24650 | 24650 | 37 |
| 437 | 20231121 | 113500 | 5584291400 | 24650 | 24650 | 24650 | 24600 | 78 |
| 438 | 20231121 | 113400 | 5582371050 | 24650 | 24650 | 24650 | 24650 | 167 |
| 439 | 20231121 | 113300 | 5578254500 | 24650 | 24650 | 24650 | 24650 | 10 |
| 440 | 20231121 | 113200 | 5578008000 | 24650 | 24650 | 24650 | 24600 | 475 |
| 441 | 20231121 | 113100 | 5566320250 | 24600 | 24650 | 24650 | 24600 | 40 |
| 442 | 20231121 | 113000 | 5565336200 | 24650 | 24600 | 24650 | 24600 | 101 |
| 443 | 20231121 | 112900 | 5562850550 | 24650 | 24600 | 24650 | 24600 | 77 |
| 444 | 20231121 | 112800 | 5560954800 | 24650 | 24650 | 24650 | 24600 | 67 |
| 445 | 20231121 | 112700 | 5559303500 | 24600 | 24650 | 24650 | 24600 | 163 |
| 446 | 20231121 | 112600 | 5555290900 | 24650 | 24650 | 24650 | 24600 | 1656 |
| 447 | 20231121 | 112500 | 5514528250 | 24650 | 24600 | 24650 | 24600 | 779 |
| 448 | 20231121 | 112400 | 5495364050 | 24600 | 24650 | 24650 | 24600 | 222 |
| 449 | 20231121 | 112300 | 5489901550 | 24650 | 24600 | 24650 | 24600 | 190 |
| 450 | 20231121 | 112200 | 5485227450 | 24600 | 24600 | 24600 | 24600 | 514 |
| 451 | 20231121 | 112100 | 5472583050 | 24600 | 24600 | 24600 | 24600 | 46 |
| 452 | 20231121 | 112000 | 5471451450 | 24600 | 24650 | 24650 | 24600 | 669 |
| 453 | 20231121 | 111900 | 5454992850 | 24650 | 24600 | 24650 | 24600 | 138 |
| 454 | 20231121 | 111800 | 5451595800 | 24650 | 24600 | 24650 | 24600 | 260 |
| 455 | 20231121 | 111700 | 5445194700 | 24600 | 24650 | 24650 | 24600 | 296 |
| 456 | 20231121 | 111600 | 5437913050 | 24650 | 24600 | 24650 | 24600 | 103 |
| 457 | 20231121 | 111500 | 5435374400 | 24650 | 24600 | 24650 | 24600 | 262 |
| 458 | 20231121 | 111400 | 5428922300 | 24600 | 24650 | 24650 | 24600 | 863 |
| 459 | 20231121 | 111300 | 5407690550 | 24600 | 24650 | 24650 | 24600 | 5 |
| 460 | 20231121 | 111200 | 5407567450 | 24650 | 24650 | 24650 | 24600 | 32 |
| 461 | 20231121 | 111100 | 5406778700 | 24650 | 24650 | 24650 | 24600 | 87 |
| 462 | 20231121 | 111000 | 5404634300 | 24650 | 24650 | 24650 | 24650 | 84 |
| 463 | 20231121 | 110900 | 5402563700 | 24650 | 24650 | 24650 | 24650 | 368 |
| 464 | 20231121 | 110800 | 5393492500 | 24650 | 24700 | 24700 | 24650 | 174 |
| 465 | 20231121 | 110700 | 5389203250 | 24700 | 24700 | 24700 | 24650 | 112 |
| 466 | 20231121 | 110600 | 5386442300 | 24700 | 24650 | 24700 | 24650 | 100 |
| 467 | 20231121 | 110500 | 5383974500 | 24650 | 24650 | 24650 | 24650 | 137 |
| 468 | 20231121 | 110400 | 5380597450 | 24650 | 24700 | 24700 | 24650 | 355 |
| 469 | 20231121 | 110300 | 5371843700 | 24700 | 24650 | 24700 | 24650 | 142 |
| 470 | 20231121 | 110200 | 5368343350 | 24650 | 24650 | 24650 | 24650 | 387 |
| 471 | 20231121 | 110100 | 5358803800 | 24650 | 24650 | 24700 | 24600 | 762 |
| 472 | 20231121 | 110000 | 5340020200 | 24650 | 24650 | 24700 | 24650 | 429 |
| 473 | 20231121 | 105900 | 5329439250 | 24700 | 24650 | 24700 | 24600 | 893 |
| 474 | 20231121 | 105800 | 5307426900 | 24650 | 24650 | 24650 | 24600 | 317 |
| 475 | 20231121 | 105700 | 5299619850 | 24600 | 24600 | 24650 | 24600 | 577 |
| 476 | 20231121 | 105600 | 5285423100 | 24650 | 24650 | 24650 | 24600 | 101 |
| 477 | 20231121 | 105500 | 5282933950 | 24650 | 24600 | 24650 | 24600 | 78 |
| 478 | 20231121 | 105400 | 5281014350 | 24600 | 24600 | 24600 | 24600 | 312 |
| 479 | 20231121 | 105300 | 5273339150 | 24600 | 24700 | 24700 | 24600 | 579 |
| 480 | 20231121 | 105200 | 5259071050 | 24650 | 24650 | 24650 | 24600 | 218 |
| 481 | 20231121 | 105100 | 5253697550 | 24650 | 24700 | 24700 | 24650 | 595 |
| 482 | 20231121 | 105000 | 5239027600 | 24700 | 24650 | 24700 | 24650 | 211 |
| 483 | 20231121 | 104900 | 5233825100 | 24650 | 24650 | 24650 | 24650 | 241 |
| 484 | 20231121 | 104800 | 5227884450 | 24650 | 24700 | 24700 | 24650 | 269 |
| 485 | 20231121 | 104700 | 5221253550 | 24650 | 24700 | 24700 | 24650 | 77 |
| 486 | 20231121 | 104600 | 5219355350 | 24650 | 24700 | 24700 | 24650 | 133 |
| 487 | 20231121 | 104500 | 5216076850 | 24650 | 24650 | 24700 | 24650 | 149 |
| 488 | 20231121 | 104400 | 5212403350 | 24650 | 24700 | 24700 | 24650 | 221 |
| 489 | 20231121 | 104300 | 5206950000 | 24700 | 24650 | 24700 | 24650 | 175 |
| 490 | 20231121 | 104200 | 5202636000 | 24650 | 24650 | 24650 | 24650 | 126 |
| 491 | 20231121 | 104100 | 5199530100 | 24650 | 24650 | 24650 | 24600 | 1013 |
| 492 | 20231121 | 104000 | 5174579650 | 24650 | 24650 | 24650 | 24600 | 4778 |
| 493 | 20231121 | 103900 | 5056819600 | 24700 | 24700 | 24700 | 24700 | 90 |
| 494 | 20231121 | 103800 | 5054596600 | 24700 | 24700 | 24700 | 24650 | 148 |
| 495 | 20231121 | 103700 | 5050947450 | 24700 | 24750 | 24750 | 24650 | 654 |
| 496 | 20231121 | 103600 | 5034794250 | 24750 | 24700 | 24750 | 24700 | 171 |
| 497 | 20231121 | 103500 | 5030569650 | 24750 | 24700 | 24750 | 24700 | 1408 |
| 498 | 20231121 | 103400 | 4995783150 | 24700 | 24700 | 24750 | 24700 | 1255 |
| 499 | 20231121 | 103300 | 4964734450 | 24700 | 24750 | 24750 | 24700 | 403 |
| 500 | 20231121 | 103200 | 4954770350 | 24750 | 24700 | 24750 | 24700 | 173 |
| 501 | 20231121 | 103100 | 4950494650 | 24700 | 24650 | 24750 | 24650 | 1284 |
| 502 | 20231121 | 103000 | 4918786000 | 24650 | 24700 | 24700 | 24650 | 784 |
| 503 | 20231121 | 102900 | 4899424200 | 24650 | 24700 | 24700 | 24650 | 152 |
| 504 | 20231121 | 102800 | 4895671400 | 24700 | 24600 | 24700 | 24600 | 476 |
| 505 | 20231121 | 102700 | 4883945150 | 24600 | 24550 | 24600 | 24550 | 208 |
| 506 | 20231121 | 102600 | 4878837950 | 24550 | 24650 | 24650 | 24550 | 137 |
| 507 | 20231121 | 102500 | 4875468700 | 24650 | 24600 | 24650 | 24550 | 1972 |
| 508 | 20231121 | 102400 | 4826973400 | 24600 | 24600 | 24650 | 24600 | 219 |
| 509 | 20231121 | 102300 | 4821585900 | 24600 | 24650 | 24650 | 24600 | 691 |
| 510 | 20231121 | 102200 | 4804553750 | 24650 | 24650 | 24650 | 24600 | 562 |
| 511 | 20231121 | 102100 | 4790720150 | 24650 | 24650 | 24700 | 24600 | 488 |
| 512 | 20231121 | 102000 | 4778701950 | 24700 | 24650 | 24700 | 24650 | 540 |
| 513 | 20231121 | 101900 | 4765390700 | 24650 | 24650 | 24700 | 24650 | 133 |
| 514 | 20231121 | 101800 | 4762106550 | 24700 | 24700 | 24700 | 24650 | 636 |
| 515 | 20231121 | 101700 | 4746399850 | 24700 | 24700 | 24700 | 24650 | 1463 |
| 516 | 20231121 | 101600 | 4710312000 | 24700 | 24700 | 24700 | 24700 | 122 |
| 517 | 20231121 | 101500 | 4707298600 | 24650 | 24700 | 24700 | 24650 | 183 |
| 518 | 20231121 | 101400 | 4702787150 | 24650 | 24700 | 24700 | 24650 | 1210 |
| 519 | 20231121 | 101300 | 4672908200 | 24700 | 24650 | 24700 | 24650 | 56 |
| 520 | 20231121 | 101200 | 4671526850 | 24650 | 24600 | 24650 | 24600 | 318 |
| 521 | 20231121 | 101100 | 4663690200 | 24600 | 24650 | 24700 | 24600 | 757 |
| 522 | 20231121 | 101000 | 4645057750 | 24600 | 24600 | 24700 | 24600 | 544 |
| 523 | 20231121 | 100900 | 4631674450 | 24550 | 24600 | 24650 | 24550 | 1384 |
| 524 | 20231121 | 100800 | 4597587400 | 24600 | 24600 | 24600 | 24600 | 144 |
| 525 | 20231121 | 100700 | 4594045000 | 24600 | 24600 | 24650 | 24600 | 1466 |
| 526 | 20231121 | 100600 | 4557927400 | 24600 | 24650 | 24650 | 24600 | 2163 |
| 527 | 20231121 | 100500 | 4504675600 | 24650 | 24650 | 24700 | 24650 | 1417 |
| 528 | 20231121 | 100400 | 4469746500 | 24650 | 24650 | 24650 | 24600 | 975 |
| 529 | 20231121 | 100300 | 4445713500 | 24650 | 24650 | 24650 | 24600 | 502 |
| 530 | 20231121 | 100200 | 4433339700 | 24650 | 24550 | 24650 | 24550 | 2524 |
| 531 | 20231121 | 100100 | 4371190900 | 24600 | 24550 | 24600 | 24450 | 1668 |
| 532 | 20231121 | 100000 | 4330305650 | 24550 | 24550 | 24600 | 24500 | 2050 |
| 533 | 20231121 | 095900 | 4279971500 | 24500 | 24450 | 24500 | 24450 | 1442 |
| 534 | 20231121 | 095800 | 4244643850 | 24450 | 24450 | 24500 | 24450 | 486 |
| 535 | 20231121 | 095700 | 4232758900 | 24450 | 24450 | 24450 | 24400 | 1588 |
| 536 | 20231121 | 095600 | 4193939250 | 24450 | 24450 | 24450 | 24400 | 192 |
| 537 | 20231121 | 095500 | 4189250300 | 24450 | 24450 | 24450 | 24400 | 1116 |
| 538 | 20231121 | 095400 | 4161970700 | 24450 | 24500 | 24500 | 24450 | 123 |
| 539 | 20231121 | 095300 | 4158963000 | 24500 | 24450 | 24500 | 24400 | 846 |
| 540 | 20231121 | 095200 | 4138278400 | 24400 | 24400 | 24450 | 24400 | 2879 |
| 541 | 20231121 | 095100 | 4068030750 | 24350 | 24300 | 24350 | 24300 | 1393 |
| 542 | 20231121 | 095000 | 4034151100 | 24300 | 24300 | 24350 | 24300 | 1650 |
| 543 | 20231121 | 094900 | 3994040800 | 24200 | 24350 | 24350 | 24200 | 3807 |
| 544 | 20231121 | 094800 | 3901681650 | 24300 | 24300 | 24350 | 24250 | 1786 |
| 545 | 20231121 | 094700 | 3858314950 | 24250 | 24300 | 24300 | 24250 | 693 |
| 546 | 20231121 | 094600 | 3841486100 | 24300 | 24350 | 24350 | 24250 | 1974 |
| 547 | 20231121 | 094500 | 3793539250 | 24350 | 24250 | 24350 | 24250 | 2107 |
| 548 | 20231121 | 094400 | 3742359750 | 24300 | 24300 | 24300 | 24250 | 748 |
| 549 | 20231121 | 094300 | 3724208750 | 24300 | 24250 | 24350 | 24250 | 399 |
| 550 | 20231121 | 094200 | 3714514050 | 24250 | 24250 | 24300 | 24200 | 2084 |
| 551 | 20231121 | 094100 | 3663979000 | 24250 | 24350 | 24350 | 24250 | 2352 |
| 552 | 20231121 | 094000 | 3606910150 | 24350 | 24400 | 24400 | 24300 | 1719 |
| 553 | 20231121 | 093900 | 3564995150 | 24400 | 24400 | 24400 | 24300 | 388 |
| 554 | 20231121 | 093800 | 3555541800 | 24400 | 24250 | 24400 | 24250 | 2808 |
| 555 | 20231121 | 093700 | 3487301500 | 24250 | 24250 | 24300 | 24250 | 1809 |
| 556 | 20231121 | 093600 | 3443432900 | 24250 | 24300 | 24300 | 24200 | 1485 |
| 557 | 20231121 | 093500 | 3407360100 | 24250 | 24350 | 24350 | 24200 | 8742 |
| 558 | 20231121 | 093400 | 3195171150 | 24350 | 24400 | 24400 | 24350 | 4124 |
| 559 | 20231121 | 093300 | 3094721150 | 24400 | 24450 | 24500 | 24350 | 6041 |
| 560 | 20231121 | 093200 | 2947275700 | 24450 | 24500 | 24500 | 24400 | 3732 |
| 561 | 20231121 | 093100 | 2856030900 | 24500 | 24450 | 24500 | 24450 | 863 |
| 562 | 20231121 | 093000 | 2834925500 | 24450 | 24600 | 24600 | 24450 | 1504 |
| 563 | 20231121 | 092900 | 2798080500 | 24600 | 24550 | 24600 | 24500 | 966 |
| 564 | 20231121 | 092800 | 2774386850 | 24550 | 24500 | 24550 | 24450 | 7105 |
| 565 | 20231121 | 092700 | 2600337850 | 24450 | 24550 | 24550 | 24450 | 3057 |
| 566 | 20231121 | 092600 | 2525442300 | 24500 | 24500 | 24550 | 24500 | 904 |
| 567 | 20231121 | 092500 | 2503283200 | 24550 | 24550 | 24550 | 24500 | 1409 |
| 568 | 20231121 | 092400 | 2468761800 | 24550 | 24550 | 24550 | 24500 | 1928 |
| 569 | 20231121 | 092300 | 2421504000 | 24500 | 24600 | 24600 | 24500 | 3061 |
| 570 | 20231121 | 092200 | 2346302300 | 24650 | 24650 | 24650 | 24600 | 3620 |
| 571 | 20231121 | 092100 | 2257192400 | 24650 | 24650 | 24700 | 24600 | 1432 |
| 572 | 20231121 | 092000 | 2221877000 | 24650 | 24650 | 24700 | 24600 | 1040 |
| 573 | 20231121 | 091900 | 2196258200 | 24600 | 24650 | 24650 | 24600 | 1211 |
| 574 | 20231121 | 091800 | 2166448900 | 24650 | 24650 | 24700 | 24650 | 656 |
| 575 | 20231121 | 091700 | 2150278450 | 24650 | 24600 | 24700 | 24600 | 959 |
| 576 | 20231121 | 091600 | 2126645750 | 24650 | 24700 | 24700 | 24600 | 6955 |
| 577 | 20231121 | 091500 | 1955177650 | 24700 | 24750 | 24800 | 24700 | 3122 |
| 578 | 20231121 | 091400 | 1877959050 | 24750 | 24650 | 24750 | 24650 | 1902 |
| 579 | 20231121 | 091300 | 1830991600 | 24650 | 24600 | 24750 | 24550 | 3734 |
| 580 | 20231121 | 091200 | 1738965100 | 24600 | 24650 | 24650 | 24350 | 10283 |
| 581 | 20231121 | 091100 | 1487414700 | 24650 | 24500 | 24650 | 24500 | 3879 |
| 582 | 20231121 | 091000 | 1392181650 | 24500 | 24550 | 24550 | 24450 | 8797 |
| 583 | 20231121 | 090900 | 1176554300 | 24550 | 24600 | 24600 | 24550 | 2182 |
| 584 | 20231121 | 090800 | 1122904150 | 24600 | 24600 | 24600 | 24550 | 1333 |
| 585 | 20231121 | 090700 | 1090137900 | 24550 | 24600 | 24600 | 24550 | 3399 |
| 586 | 20231121 | 090600 | 1006613450 | 24600 | 24700 | 24700 | 24600 | 3830 |
| 587 | 20231121 | 090500 | 912324000 | 24700 | 24700 | 24800 | 24650 | 1651 |
| 588 | 20231121 | 090400 | 871534450 | 24700 | 24750 | 24800 | 24600 | 1607 |
| 589 | 20231121 | 090300 | 831895750 | 24700 | 24750 | 24850 | 24600 | 6087 |
| 590 | 20231121 | 090200 | 681276750 | 24750 | 24900 | 24900 | 24750 | 7272 |
| 591 | 20231121 | 090100 | 500614700 | 24900 | 25050 | 25050 | 24900 | 9839 |
| 592 | 20231121 | 090000 | 254994000 | 25050 | 25150 | 25150 | 25050 | 10142 |