32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 6358 |
| 3 | 20231121 | 185900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20231121 | 185800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20231121 | 185700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20231121 | 185600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20231121 | 185500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20231121 | 185400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20231121 | 185300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20231121 | 185200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20231121 | 185100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20231121 | 185000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20231121 | 184900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20231121 | 184800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20231121 | 184700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20231121 | 184600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20231121 | 184500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20231121 | 184400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20231121 | 184300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20231121 | 184200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20231121 | 184100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20231121 | 184000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20231121 | 183900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20231121 | 183800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20231121 | 183700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20231121 | 183600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20231121 | 183500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20231121 | 183400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20231121 | 183300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20231121 | 183200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20231121 | 183100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20231121 | 183000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 6358 |
| 33 | 20231121 | 182900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20231121 | 182800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20231121 | 182700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20231121 | 182600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20231121 | 182500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20231121 | 182400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20231121 | 182300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20231121 | 182200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20231121 | 182100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20231121 | 182000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20231121 | 181900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20231121 | 181800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20231121 | 181700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20231121 | 181600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20231121 | 181500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20231121 | 181400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20231121 | 181300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20231121 | 181200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20231121 | 181100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20231121 | 181000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20231121 | 180900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20231121 | 180800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20231121 | 180700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20231121 | 180600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20231121 | 180500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20231121 | 180400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20231121 | 180300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20231121 | 180200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20231121 | 180100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20231121 | 180000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 6358 |
| 63 | 20231121 | 175900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20231121 | 175800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20231121 | 175700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20231121 | 175600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20231121 | 175500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20231121 | 175400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20231121 | 175300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20231121 | 175200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20231121 | 175100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20231121 | 175000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20231121 | 174900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20231121 | 174800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20231121 | 174700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20231121 | 174600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20231121 | 174500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20231121 | 174400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20231121 | 174300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20231121 | 174200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20231121 | 174100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20231121 | 174000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20231121 | 173900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20231121 | 173800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20231121 | 173700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20231121 | 173600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20231121 | 173500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20231121 | 173400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20231121 | 173300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20231121 | 173200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20231121 | 173100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20231121 | 173000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 6358 |
| 93 | 20231121 | 172900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20231121 | 172800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20231121 | 172700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20231121 | 172600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20231121 | 172500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20231121 | 172400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20231121 | 172300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20231121 | 172200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20231121 | 172100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20231121 | 172000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20231121 | 171900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20231121 | 171800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20231121 | 171700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20231121 | 171600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20231121 | 171500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20231121 | 171400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20231121 | 171300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20231121 | 171200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20231121 | 171100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20231121 | 171000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20231121 | 170900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20231121 | 170800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20231121 | 170700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20231121 | 170600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20231121 | 170500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20231121 | 170400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20231121 | 170300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20231121 | 170200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20231121 | 170100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20231121 | 170000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 6358 |
| 123 | 20231121 | 165900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20231121 | 165800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20231121 | 165700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20231121 | 165600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20231121 | 165500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20231121 | 165400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20231121 | 165300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20231121 | 165200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20231121 | 165100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20231121 | 165000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20231121 | 164900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20231121 | 164800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20231121 | 164700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20231121 | 164600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20231121 | 164500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20231121 | 164400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20231121 | 164300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20231121 | 164200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20231121 | 164100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20231121 | 164000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20231121 | 163900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20231121 | 163800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20231121 | 163700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20231121 | 163600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20231121 | 163500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20231121 | 163400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20231121 | 163300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20231121 | 163200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20231121 | 163100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20231121 | 163000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 6358 |
| 153 | 20231121 | 162900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20231121 | 162800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20231121 | 162700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20231121 | 162600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20231121 | 162500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20231121 | 162400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20231121 | 162300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20231121 | 162200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20231121 | 162100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20231121 | 162000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20231121 | 161900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20231121 | 161800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20231121 | 161700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20231121 | 161600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20231121 | 161500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20231121 | 161400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20231121 | 161300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20231121 | 161200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20231121 | 161100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20231121 | 161000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20231121 | 160900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20231121 | 160800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20231121 | 160700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20231121 | 160600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20231121 | 160500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20231121 | 160400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20231121 | 160300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20231121 | 160200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20231121 | 160100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20231121 | 160000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 6358 |
| 183 | 20231121 | 155900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20231121 | 155800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20231121 | 155700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20231121 | 155600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20231121 | 155500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20231121 | 155400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20231121 | 155300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20231121 | 155200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20231121 | 155100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20231121 | 155000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20231121 | 154900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20231121 | 154800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20231121 | 154700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20231121 | 154600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20231121 | 154500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20231121 | 154400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20231121 | 154300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20231121 | 154200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20231121 | 154100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20231121 | 154000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20231121 | 153900 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20231121 | 153800 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20231121 | 153700 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20231121 | 153600 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20231121 | 153500 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20231121 | 153400 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20231121 | 153300 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20231121 | 153200 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20231121 | 153100 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20231121 | 153000 | 13288843600 | 45000 | 45000 | 45000 | 45000 | 12716 |
| 213 | 20231121 | 152900 | 13002733600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20231121 | 152800 | 13002733600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20231121 | 152700 | 13002733600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20231121 | 152600 | 13002733600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20231121 | 152500 | 13002733600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20231121 | 152400 | 13002733600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20231121 | 152300 | 13002733600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20231121 | 152200 | 13002733600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20231121 | 152100 | 13002733600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20231121 | 152000 | 13002733600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20231121 | 151900 | 13002733600 | 45100 | 45150 | 45150 | 45100 | 740 |
| 224 | 20231121 | 151800 | 12969337750 | 45150 | 45050 | 45150 | 45050 | 1370 |
| 225 | 20231121 | 151700 | 12907542150 | 45100 | 45100 | 45100 | 45000 | 793 |
| 226 | 20231121 | 151600 | 12871800350 | 45050 | 45100 | 45100 | 45000 | 310 |
| 227 | 20231121 | 151500 | 12857823350 | 45000 | 45000 | 45100 | 45000 | 817 |
| 228 | 20231121 | 151400 | 12820992350 | 45100 | 45050 | 45100 | 45050 | 587 |
| 229 | 20231121 | 151300 | 12794531750 | 45050 | 45050 | 45050 | 45050 | 1066 |
| 230 | 20231121 | 151200 | 12746508450 | 45050 | 45000 | 45050 | 44950 | 577 |
| 231 | 20231121 | 151100 | 12720531150 | 45000 | 45000 | 45000 | 44950 | 251 |
| 232 | 20231121 | 151000 | 12709236400 | 45000 | 45000 | 45000 | 44950 | 779 |
| 233 | 20231121 | 150900 | 12674182800 | 45000 | 44950 | 45000 | 44900 | 1555 |
| 234 | 20231121 | 150800 | 12604292350 | 44950 | 44900 | 44950 | 44900 | 200 |
| 235 | 20231121 | 150700 | 12595302500 | 44950 | 44950 | 44950 | 44900 | 158 |
| 236 | 20231121 | 150600 | 12588200450 | 44950 | 44950 | 44950 | 44900 | 239 |
| 237 | 20231121 | 150500 | 12577457450 | 44900 | 44950 | 44950 | 44900 | 91 |
| 238 | 20231121 | 150400 | 12573367100 | 44950 | 44950 | 44950 | 44950 | 25 |
| 239 | 20231121 | 150300 | 12572243350 | 44950 | 44950 | 44950 | 44950 | 231 |
| 240 | 20231121 | 150200 | 12561859900 | 44950 | 45000 | 45000 | 44950 | 851 |
| 241 | 20231121 | 150100 | 12523603300 | 45000 | 44950 | 45000 | 44950 | 154 |
| 242 | 20231121 | 150000 | 12516679700 | 44950 | 44950 | 44950 | 44900 | 184 |
| 243 | 20231121 | 145900 | 12508409000 | 44950 | 44950 | 44950 | 44950 | 109 |
| 244 | 20231121 | 145800 | 12503509450 | 44950 | 44900 | 44950 | 44900 | 154 |
| 245 | 20231121 | 145700 | 12496588650 | 44950 | 44950 | 45000 | 44950 | 115 |
| 246 | 20231121 | 145600 | 12491417800 | 44900 | 45000 | 45000 | 44900 | 726 |
| 247 | 20231121 | 145500 | 12458779350 | 45000 | 45000 | 45000 | 44950 | 134 |
| 248 | 20231121 | 145400 | 12452749950 | 44950 | 44950 | 45000 | 44950 | 227 |
| 249 | 20231121 | 145300 | 12442545800 | 44950 | 44950 | 45000 | 44900 | 1942 |
| 250 | 20231121 | 145200 | 12355251100 | 44950 | 45000 | 45000 | 44950 | 170 |
| 251 | 20231121 | 145100 | 12347605200 | 45000 | 45000 | 45000 | 44950 | 163 |
| 252 | 20231121 | 145000 | 12340271200 | 45000 | 45000 | 45000 | 45000 | 123 |
| 253 | 20231121 | 144900 | 12334736200 | 45000 | 44950 | 45000 | 44950 | 104 |
| 254 | 20231121 | 144800 | 12330057950 | 45000 | 45000 | 45000 | 44950 | 253 |
| 255 | 20231121 | 144700 | 12318680800 | 44950 | 44950 | 45000 | 44950 | 621 |
| 256 | 20231121 | 144600 | 12290766600 | 44950 | 44950 | 44950 | 44900 | 1589 |
| 257 | 20231121 | 144500 | 12219361850 | 44950 | 44950 | 44950 | 44900 | 418 |
| 258 | 20231121 | 144400 | 12200572850 | 44950 | 44950 | 44950 | 44950 | 159 |
| 259 | 20231121 | 144300 | 12193425800 | 44900 | 44900 | 44950 | 44850 | 231 |
| 260 | 20231121 | 144200 | 12183055000 | 44900 | 44850 | 44900 | 44850 | 98 |
| 261 | 20231121 | 144100 | 12178655750 | 44900 | 44900 | 44900 | 44900 | 205 |
| 262 | 20231121 | 144000 | 12169451250 | 44900 | 44850 | 44900 | 44850 | 182 |
| 263 | 20231121 | 143900 | 12161281700 | 44850 | 44900 | 44900 | 44850 | 26 |
| 264 | 20231121 | 143800 | 12160114350 | 44850 | 44900 | 44900 | 44850 | 346 |
| 265 | 20231121 | 143700 | 12144594500 | 44900 | 44900 | 44900 | 44850 | 219 |
| 266 | 20231121 | 143600 | 12134762700 | 44900 | 44850 | 44900 | 44850 | 141 |
| 267 | 20231121 | 143500 | 12128436300 | 44850 | 44900 | 44900 | 44850 | 146 |
| 268 | 20231121 | 143400 | 12121884600 | 44900 | 44950 | 44950 | 44900 | 554 |
| 269 | 20231121 | 143300 | 12097006850 | 44900 | 44950 | 44950 | 44900 | 307 |
| 270 | 20231121 | 143200 | 12083209250 | 45000 | 45000 | 45000 | 45000 | 53 |
| 271 | 20231121 | 143100 | 12080824250 | 44950 | 45000 | 45000 | 44950 | 76 |
| 272 | 20231121 | 143000 | 12077407200 | 45000 | 45000 | 45000 | 44950 | 722 |
| 273 | 20231121 | 142900 | 12044949250 | 45000 | 45000 | 45000 | 45000 | 234 |
| 274 | 20231121 | 142800 | 12034419250 | 45000 | 45000 | 45000 | 44950 | 13 |
| 275 | 20231121 | 142700 | 12033834650 | 45000 | 45000 | 45000 | 44950 | 337 |
| 276 | 20231121 | 142600 | 12018685300 | 45000 | 44950 | 45000 | 44950 | 5175 |
| 277 | 20231121 | 142500 | 11785962250 | 44950 | 44950 | 44950 | 44950 | 148 |
| 278 | 20231121 | 142400 | 11779309650 | 44900 | 44950 | 44950 | 44900 | 73 |
| 279 | 20231121 | 142300 | 11776028550 | 44950 | 44950 | 44950 | 44950 | 79 |
| 280 | 20231121 | 142200 | 11772477500 | 44950 | 44950 | 44950 | 44900 | 247 |
| 281 | 20231121 | 142100 | 11761374900 | 44950 | 44900 | 44950 | 44900 | 969 |
| 282 | 20231121 | 142000 | 11717866250 | 44900 | 44900 | 44900 | 44900 | 84 |
| 283 | 20231121 | 141900 | 11714094650 | 44900 | 44900 | 44900 | 44900 | 163 |
| 284 | 20231121 | 141800 | 11706775950 | 44900 | 44850 | 44900 | 44850 | 174 |
| 285 | 20231121 | 141700 | 11698966200 | 44850 | 44900 | 44900 | 44850 | 258 |
| 286 | 20231121 | 141600 | 11687393950 | 44900 | 44900 | 44900 | 44850 | 258 |
| 287 | 20231121 | 141500 | 11675815750 | 44900 | 44900 | 44900 | 44900 | 285 |
| 288 | 20231121 | 141400 | 11663019250 | 44900 | 44950 | 44950 | 44900 | 351 |
| 289 | 20231121 | 141300 | 11647259200 | 44950 | 44950 | 44950 | 44900 | 438 |
| 290 | 20231121 | 141200 | 11627590650 | 44950 | 44950 | 44950 | 44950 | 91 |
| 291 | 20231121 | 141100 | 11623500200 | 44900 | 44950 | 44950 | 44900 | 222 |
| 292 | 20231121 | 141000 | 11613522650 | 44950 | 44950 | 44950 | 44900 | 71 |
| 293 | 20231121 | 140900 | 11610331250 | 44950 | 44950 | 44950 | 44900 | 147 |
| 294 | 20231121 | 140800 | 11603728300 | 44950 | 44900 | 44950 | 44900 | 248 |
| 295 | 20231121 | 140700 | 11592583250 | 44950 | 44950 | 44950 | 44950 | 34 |
| 296 | 20231121 | 140600 | 11591054950 | 44950 | 44900 | 44950 | 44900 | 1639 |
| 297 | 20231121 | 140500 | 11517445400 | 44900 | 44950 | 44950 | 44900 | 506 |
| 298 | 20231121 | 140400 | 11494723800 | 44900 | 44900 | 44950 | 44900 | 390 |
| 299 | 20231121 | 140300 | 11477201750 | 44900 | 44900 | 44950 | 44900 | 501 |
| 300 | 20231121 | 140200 | 11454704750 | 44900 | 44900 | 44950 | 44900 | 157 |
| 301 | 20231121 | 140100 | 11447652800 | 44900 | 44950 | 44950 | 44900 | 340 |
| 302 | 20231121 | 140000 | 11432381500 | 44950 | 44900 | 44950 | 44900 | 237 |
| 303 | 20231121 | 135900 | 11421729400 | 44900 | 44950 | 44950 | 44900 | 120 |
| 304 | 20231121 | 135800 | 11416338900 | 44950 | 44900 | 44950 | 44900 | 1853 |
| 305 | 20231121 | 135700 | 11333135600 | 44850 | 44900 | 44900 | 44850 | 328 |
| 306 | 20231121 | 135600 | 11318418050 | 44900 | 44850 | 44900 | 44850 | 181 |
| 307 | 20231121 | 135500 | 11310293100 | 44850 | 44850 | 44900 | 44850 | 112 |
| 308 | 20231121 | 135400 | 11305267250 | 44850 | 44900 | 44900 | 44850 | 114 |
| 309 | 20231121 | 135300 | 11300153950 | 44850 | 44850 | 44900 | 44850 | 214 |
| 310 | 20231121 | 135200 | 11290555650 | 44850 | 44850 | 44850 | 44850 | 96 |
| 311 | 20231121 | 135100 | 11286250050 | 44850 | 44850 | 44850 | 44850 | 53 |
| 312 | 20231121 | 135000 | 11283873000 | 44850 | 44900 | 44900 | 44850 | 374 |
| 313 | 20231121 | 134900 | 11267098150 | 44900 | 44850 | 44900 | 44850 | 559 |
| 314 | 20231121 | 134800 | 11242019300 | 44850 | 44850 | 44900 | 44850 | 613 |
| 315 | 20231121 | 134700 | 11214525950 | 44850 | 44850 | 44850 | 44800 | 132 |
| 316 | 20231121 | 134600 | 11208608400 | 44850 | 44850 | 44850 | 44850 | 139 |
| 317 | 20231121 | 134500 | 11202374250 | 44850 | 44900 | 44900 | 44850 | 190 |
| 318 | 20231121 | 134400 | 11193852650 | 44900 | 44900 | 44900 | 44850 | 95 |
| 319 | 20231121 | 134300 | 11189589000 | 44900 | 44850 | 44900 | 44850 | 176 |
| 320 | 20231121 | 134200 | 11181693200 | 44850 | 44850 | 44850 | 44850 | 165 |
| 321 | 20231121 | 134100 | 11174292950 | 44850 | 44850 | 44850 | 44800 | 223 |
| 322 | 20231121 | 134000 | 11164292300 | 44800 | 44850 | 44850 | 44800 | 256 |
| 323 | 20231121 | 133900 | 11152820600 | 44850 | 44850 | 44850 | 44800 | 166 |
| 324 | 20231121 | 133800 | 11145376700 | 44850 | 44850 | 44850 | 44800 | 313 |
| 325 | 20231121 | 133700 | 11131349300 | 44850 | 44850 | 44850 | 44850 | 98 |
| 326 | 20231121 | 133600 | 11126954000 | 44850 | 44850 | 44850 | 44850 | 35 |
| 327 | 20231121 | 133500 | 11125384250 | 44850 | 44850 | 44900 | 44850 | 119 |
| 328 | 20231121 | 133400 | 11120042800 | 44900 | 44900 | 44900 | 44800 | 185 |
| 329 | 20231121 | 133300 | 11111747850 | 44850 | 44850 | 44900 | 44850 | 85 |
| 330 | 20231121 | 133200 | 11107935250 | 44850 | 44900 | 44900 | 44850 | 71 |
| 331 | 20231121 | 133100 | 11104748850 | 44900 | 44850 | 44900 | 44850 | 164 |
| 332 | 20231121 | 133000 | 11097386450 | 44850 | 44850 | 44850 | 44800 | 4628 |
| 333 | 20231121 | 132900 | 10890027500 | 44900 | 44900 | 44900 | 44850 | 66 |
| 334 | 20231121 | 132800 | 10887065100 | 44900 | 44850 | 44900 | 44850 | 35 |
| 335 | 20231121 | 132700 | 10885494300 | 44800 | 44950 | 44950 | 44800 | 2308 |
| 336 | 20231121 | 132600 | 10782074750 | 44850 | 44850 | 44950 | 44850 | 884 |
| 337 | 20231121 | 132500 | 10742422500 | 44900 | 44900 | 44950 | 44900 | 81 |
| 338 | 20231121 | 132400 | 10738785200 | 44900 | 44900 | 44950 | 44900 | 185 |
| 339 | 20231121 | 132300 | 10730472150 | 44900 | 44900 | 44900 | 44850 | 85 |
| 340 | 20231121 | 132200 | 10726656000 | 44850 | 44950 | 44950 | 44850 | 1335 |
| 341 | 20231121 | 132100 | 10666716850 | 44950 | 45000 | 45000 | 44950 | 79 |
| 342 | 20231121 | 132000 | 10663165550 | 45000 | 44950 | 45000 | 44950 | 2381 |
| 343 | 20231121 | 131900 | 10556125300 | 44950 | 44900 | 44950 | 44850 | 704 |
| 344 | 20231121 | 131800 | 10524506350 | 44850 | 44900 | 44900 | 44850 | 1565 |
| 345 | 20231121 | 131700 | 10454239300 | 44900 | 44850 | 44900 | 44850 | 149 |
| 346 | 20231121 | 131600 | 10447549900 | 44900 | 44850 | 44950 | 44850 | 274 |
| 347 | 20231121 | 131500 | 10435251450 | 44850 | 44900 | 44900 | 44850 | 208 |
| 348 | 20231121 | 131400 | 10425916300 | 44950 | 44950 | 44950 | 44900 | 74 |
| 349 | 20231121 | 131300 | 10422591200 | 44950 | 44900 | 44950 | 44900 | 77 |
| 350 | 20231121 | 131200 | 10419133700 | 44900 | 44900 | 44950 | 44900 | 350 |
| 351 | 20231121 | 131100 | 10403414100 | 44900 | 44900 | 44950 | 44900 | 201 |
| 352 | 20231121 | 131000 | 10394383800 | 44950 | 44950 | 44950 | 44900 | 177 |
| 353 | 20231121 | 130900 | 10386428050 | 44950 | 44900 | 44950 | 44900 | 48 |
| 354 | 20231121 | 130800 | 10384271050 | 44900 | 44950 | 44950 | 44900 | 97 |
| 355 | 20231121 | 130700 | 10379912250 | 44900 | 44950 | 44950 | 44900 | 108 |
| 356 | 20231121 | 130600 | 10375059200 | 44900 | 44900 | 44950 | 44900 | 155 |
| 357 | 20231121 | 130500 | 10368092650 | 44950 | 44900 | 44950 | 44900 | 125 |
| 358 | 20231121 | 130400 | 10362475950 | 44850 | 44850 | 44950 | 44850 | 556 |
| 359 | 20231121 | 130300 | 10337496000 | 44900 | 44900 | 44900 | 44850 | 158 |
| 360 | 20231121 | 130200 | 10330405600 | 44900 | 44950 | 44950 | 44900 | 210 |
| 361 | 20231121 | 130100 | 10320971200 | 44950 | 44950 | 44950 | 44900 | 79 |
| 362 | 20231121 | 130000 | 10317420600 | 44900 | 44950 | 44950 | 44900 | 683 |
| 363 | 20231121 | 125900 | 10286726800 | 44900 | 44900 | 44950 | 44900 | 140 |
| 364 | 20231121 | 125800 | 10280436350 | 44950 | 44950 | 44950 | 44950 | 68 |
| 365 | 20231121 | 125700 | 10277379750 | 44900 | 44900 | 44900 | 44850 | 237 |
| 366 | 20231121 | 125600 | 10266738800 | 44900 | 44850 | 44900 | 44850 | 1832 |
| 367 | 20231121 | 125500 | 10184568600 | 44850 | 44850 | 44850 | 44800 | 249 |
| 368 | 20231121 | 125400 | 10173401500 | 44800 | 44800 | 44850 | 44800 | 295 |
| 369 | 20231121 | 125300 | 10160178400 | 44850 | 44850 | 44850 | 44800 | 847 |
| 370 | 20231121 | 125200 | 10122221800 | 44850 | 44850 | 44850 | 44800 | 153 |
| 371 | 20231121 | 125100 | 10115361400 | 44850 | 44800 | 44850 | 44800 | 39 |
| 372 | 20231121 | 125000 | 10113612600 | 44850 | 44850 | 44850 | 44800 | 175 |
| 373 | 20231121 | 124900 | 10105767000 | 44850 | 44850 | 44850 | 44800 | 1823 |
| 374 | 20231121 | 124800 | 10024095350 | 44800 | 44850 | 44850 | 44800 | 188 |
| 375 | 20231121 | 124700 | 10015666700 | 44850 | 44900 | 44900 | 44850 | 126 |
| 376 | 20231121 | 124600 | 10010015500 | 44850 | 44900 | 44900 | 44850 | 419 |
| 377 | 20231121 | 124500 | 9991218550 | 44900 | 44850 | 44900 | 44800 | 219 |
| 378 | 20231121 | 124400 | 9981397400 | 44900 | 44850 | 44900 | 44800 | 182 |
| 379 | 20231121 | 124300 | 9973234600 | 44900 | 44850 | 44900 | 44800 | 1274 |
| 380 | 20231121 | 124200 | 9916094950 | 44900 | 44950 | 44950 | 44850 | 104 |
| 381 | 20231121 | 124100 | 9911426300 | 44950 | 44950 | 44950 | 44900 | 425 |
| 382 | 20231121 | 124000 | 9892338400 | 44950 | 45000 | 45000 | 44950 | 269 |
| 383 | 20231121 | 123900 | 9880243400 | 45000 | 44950 | 45000 | 44950 | 112 |
| 384 | 20231121 | 123800 | 9875207050 | 44950 | 44900 | 45000 | 44900 | 91 |
| 385 | 20231121 | 123700 | 9871114900 | 44950 | 44950 | 45000 | 44900 | 148 |
| 386 | 20231121 | 123600 | 9864462500 | 44950 | 44900 | 44950 | 44900 | 45 |
| 387 | 20231121 | 123500 | 9862440250 | 44900 | 44950 | 44950 | 44900 | 108 |
| 388 | 20231121 | 123400 | 9857586250 | 44950 | 44950 | 44950 | 44900 | 603 |
| 389 | 20231121 | 123300 | 9830509000 | 44950 | 45000 | 45000 | 44900 | 625 |
| 390 | 20231121 | 123200 | 9802414350 | 45000 | 45000 | 45000 | 45000 | 43 |
| 391 | 20231121 | 123100 | 9800479350 | 45000 | 45000 | 45000 | 44950 | 90 |
| 392 | 20231121 | 123000 | 9796429700 | 45000 | 45000 | 45000 | 44950 | 139 |
| 393 | 20231121 | 122900 | 9790176150 | 45000 | 45000 | 45000 | 44950 | 53 |
| 394 | 20231121 | 122800 | 9787792000 | 45000 | 45000 | 45000 | 45000 | 615 |
| 395 | 20231121 | 122700 | 9760117000 | 45000 | 45000 | 45000 | 44950 | 159 |
| 396 | 20231121 | 122600 | 9752964750 | 45000 | 44950 | 45000 | 44950 | 283 |
| 397 | 20231121 | 122500 | 9740236550 | 45000 | 44950 | 45000 | 44950 | 132 |
| 398 | 20231121 | 122400 | 9734302750 | 45000 | 45000 | 45050 | 45000 | 1173 |
| 399 | 20231121 | 122300 | 9681517700 | 45000 | 45000 | 45000 | 45000 | 113 |
| 400 | 20231121 | 122200 | 9676432700 | 45000 | 45000 | 45000 | 44950 | 75 |
| 401 | 20231121 | 122100 | 9673060350 | 45000 | 45000 | 45000 | 44950 | 61 |
| 402 | 20231121 | 122000 | 9670317200 | 44950 | 45000 | 45000 | 44950 | 80 |
| 403 | 20231121 | 121900 | 9666717600 | 45000 | 44950 | 45000 | 44950 | 369 |
| 404 | 20231121 | 121800 | 9650125900 | 44950 | 45000 | 45000 | 44950 | 46 |
| 405 | 20231121 | 121700 | 9648057300 | 44950 | 45000 | 45000 | 44950 | 73 |
| 406 | 20231121 | 121600 | 9644773700 | 44950 | 44950 | 45000 | 44950 | 126 |
| 407 | 20231121 | 121500 | 9639106150 | 44950 | 45000 | 45000 | 44950 | 240 |
| 408 | 20231121 | 121400 | 9628316450 | 45000 | 45000 | 45000 | 44950 | 34 |
| 409 | 20231121 | 121300 | 9626786800 | 45000 | 45000 | 45000 | 44950 | 134 |
| 410 | 20231121 | 121200 | 9620759300 | 45000 | 44950 | 45000 | 44950 | 155 |
| 411 | 20231121 | 121100 | 9613785150 | 45000 | 45000 | 45000 | 44950 | 70 |
| 412 | 20231121 | 121000 | 9610637150 | 45000 | 45000 | 45000 | 44950 | 41 |
| 413 | 20231121 | 120900 | 9608792450 | 45000 | 45000 | 45000 | 44950 | 226 |
| 414 | 20231121 | 120800 | 9598623650 | 44950 | 45000 | 45000 | 44950 | 384 |
| 415 | 20231121 | 120700 | 9581358150 | 44950 | 45000 | 45000 | 44950 | 49 |
| 416 | 20231121 | 120600 | 9579154950 | 45000 | 45000 | 45000 | 45000 | 32 |
| 417 | 20231121 | 120500 | 9577714950 | 45000 | 45000 | 45000 | 44950 | 121 |
| 418 | 20231121 | 120400 | 9572270300 | 45000 | 44950 | 45000 | 44950 | 408 |
| 419 | 20231121 | 120300 | 9553925700 | 45000 | 45000 | 45000 | 44950 | 32 |
| 420 | 20231121 | 120200 | 9552486350 | 45000 | 45000 | 45000 | 45000 | 46 |
| 421 | 20231121 | 120100 | 9550416350 | 45000 | 45000 | 45000 | 44950 | 173 |
| 422 | 20231121 | 120000 | 9542632350 | 45000 | 45000 | 45050 | 45000 | 180 |
| 423 | 20231121 | 115900 | 9534532250 | 45050 | 45050 | 45050 | 45000 | 25 |
| 424 | 20231121 | 115800 | 9533406350 | 45050 | 45050 | 45050 | 45000 | 117 |
| 425 | 20231121 | 115700 | 9528135650 | 45000 | 44950 | 45050 | 44950 | 30 |
| 426 | 20231121 | 115600 | 9526786850 | 44950 | 45000 | 45050 | 44900 | 734 |
| 427 | 20231121 | 115500 | 9493730050 | 44850 | 44950 | 45000 | 44850 | 231 |
| 428 | 20231121 | 115400 | 9483350550 | 44950 | 44950 | 45000 | 44900 | 694 |
| 429 | 20231121 | 115300 | 9452130450 | 44950 | 44950 | 44950 | 44950 | 13 |
| 430 | 20231121 | 115200 | 9451546100 | 44950 | 44950 | 44950 | 44900 | 71 |
| 431 | 20231121 | 115100 | 9448356450 | 44950 | 45000 | 45000 | 44950 | 58 |
| 432 | 20231121 | 115000 | 9445748600 | 45000 | 44950 | 45000 | 44850 | 203 |
| 433 | 20231121 | 114900 | 9436616650 | 44850 | 44900 | 44950 | 44850 | 104 |
| 434 | 20231121 | 114800 | 9431948200 | 44950 | 44950 | 44950 | 44900 | 1361 |
| 435 | 20231121 | 114700 | 9370814850 | 44950 | 44900 | 44950 | 44900 | 681 |
| 436 | 20231121 | 114600 | 9340204150 | 44900 | 44900 | 44900 | 44900 | 515 |
| 437 | 20231121 | 114500 | 9317080650 | 44900 | 44950 | 44950 | 44900 | 84 |
| 438 | 20231121 | 114400 | 9313307150 | 44950 | 44950 | 45000 | 44950 | 251 |
| 439 | 20231121 | 114300 | 9302024600 | 44950 | 45050 | 45050 | 44950 | 485 |
| 440 | 20231121 | 114200 | 9280195300 | 45000 | 45050 | 45050 | 45000 | 14 |
| 441 | 20231121 | 114100 | 9279564750 | 45050 | 45000 | 45050 | 45000 | 74 |
| 442 | 20231121 | 114000 | 9276233700 | 45050 | 45000 | 45050 | 45000 | 639 |
| 443 | 20231121 | 113900 | 9247478300 | 45000 | 44950 | 45000 | 44950 | 652 |
| 444 | 20231121 | 113800 | 9218140650 | 45000 | 44950 | 45000 | 44950 | 314 |
| 445 | 20231121 | 113700 | 9204013150 | 44950 | 45000 | 45000 | 44950 | 59 |
| 446 | 20231121 | 113600 | 9201359950 | 45000 | 45000 | 45000 | 45000 | 108 |
| 447 | 20231121 | 113500 | 9196499950 | 45000 | 45000 | 45000 | 44950 | 138 |
| 448 | 20231121 | 113400 | 9190290350 | 45000 | 45000 | 45000 | 44950 | 99 |
| 449 | 20231121 | 113300 | 9185837550 | 45000 | 44950 | 45000 | 44950 | 47 |
| 450 | 20231121 | 113200 | 9183723950 | 45000 | 44950 | 45000 | 44950 | 209 |
| 451 | 20231121 | 113100 | 9174321400 | 44950 | 44950 | 45000 | 44900 | 55 |
| 452 | 20231121 | 113000 | 9171849350 | 44900 | 44950 | 44950 | 44850 | 138 |
| 453 | 20231121 | 112900 | 9165655450 | 44850 | 45000 | 45000 | 44850 | 400 |
| 454 | 20231121 | 112800 | 9147695250 | 44950 | 44950 | 45000 | 44950 | 154 |
| 455 | 20231121 | 112700 | 9140772650 | 44950 | 44900 | 44950 | 44900 | 46 |
| 456 | 20231121 | 112600 | 9138706600 | 44900 | 45000 | 45000 | 44900 | 114 |
| 457 | 20231121 | 112500 | 9133583800 | 44950 | 45000 | 45000 | 44950 | 244 |
| 458 | 20231121 | 112400 | 9122603950 | 45000 | 45000 | 45000 | 44950 | 116 |
| 459 | 20231121 | 112300 | 9117384350 | 45000 | 45000 | 45000 | 44950 | 182 |
| 460 | 20231121 | 112200 | 9109198350 | 45000 | 44900 | 45000 | 44900 | 210 |
| 461 | 20231121 | 112100 | 9099757100 | 44850 | 44800 | 44900 | 44800 | 522 |
| 462 | 20231121 | 112000 | 9076322200 | 44850 | 44850 | 44900 | 44700 | 5760 |
| 463 | 20231121 | 111900 | 8818275550 | 44850 | 44900 | 44900 | 44800 | 1138 |
| 464 | 20231121 | 111800 | 8767238600 | 44900 | 44950 | 44950 | 44900 | 53 |
| 465 | 20231121 | 111700 | 8764857800 | 44900 | 44950 | 44950 | 44900 | 369 |
| 466 | 20231121 | 111600 | 8748289600 | 44900 | 44950 | 44950 | 44900 | 119 |
| 467 | 20231121 | 111500 | 8742945750 | 44900 | 44950 | 45000 | 44900 | 390 |
| 468 | 20231121 | 111400 | 8725424400 | 44950 | 45050 | 45050 | 44950 | 770 |
| 469 | 20231121 | 111300 | 8690769650 | 45050 | 45050 | 45050 | 45000 | 123 |
| 470 | 20231121 | 111200 | 8685229150 | 45050 | 45100 | 45100 | 45050 | 644 |
| 471 | 20231121 | 111100 | 8656210350 | 45200 | 45200 | 45200 | 45100 | 1469 |
| 472 | 20231121 | 111000 | 8589819250 | 45200 | 45200 | 45200 | 45150 | 401 |
| 473 | 20231121 | 110900 | 8571694400 | 45200 | 45200 | 45200 | 45150 | 606 |
| 474 | 20231121 | 110800 | 8544333150 | 45150 | 45200 | 45200 | 45150 | 317 |
| 475 | 20231121 | 110700 | 8530012100 | 45150 | 45150 | 45200 | 45100 | 130 |
| 476 | 20231121 | 110600 | 8524140350 | 45150 | 45150 | 45200 | 45100 | 408 |
| 477 | 20231121 | 110500 | 8505719800 | 45150 | 45150 | 45150 | 45100 | 348 |
| 478 | 20231121 | 110400 | 8490023150 | 45150 | 45200 | 45200 | 45150 | 399 |
| 479 | 20231121 | 110300 | 8472006100 | 45150 | 45100 | 45200 | 45100 | 507 |
| 480 | 20231121 | 110200 | 8449128650 | 45100 | 45200 | 45250 | 45100 | 1076 |
| 481 | 20231121 | 110100 | 8400550750 | 45250 | 45400 | 45400 | 45250 | 1718 |
| 482 | 20231121 | 110000 | 8322689150 | 45400 | 45450 | 45450 | 45350 | 1268 |
| 483 | 20231121 | 105900 | 8265120250 | 45400 | 45400 | 45450 | 45350 | 1909 |
| 484 | 20231121 | 105800 | 8178454400 | 45350 | 45350 | 45400 | 45300 | 1630 |
| 485 | 20231121 | 105700 | 8104545400 | 45300 | 45300 | 45350 | 45300 | 2978 |
| 486 | 20231121 | 105600 | 7969609000 | 45300 | 45300 | 45300 | 45250 | 1051 |
| 487 | 20231121 | 105500 | 7922006400 | 45300 | 45250 | 45300 | 45200 | 529 |
| 488 | 20231121 | 105400 | 7898057200 | 45250 | 45250 | 45250 | 45200 | 348 |
| 489 | 20231121 | 105300 | 7882311150 | 45250 | 45200 | 45250 | 45200 | 903 |
| 490 | 20231121 | 105200 | 7841451900 | 45250 | 45200 | 45250 | 45200 | 812 |
| 491 | 20231121 | 105100 | 7804717700 | 45200 | 45200 | 45250 | 45150 | 1108 |
| 492 | 20231121 | 105000 | 7754637300 | 45200 | 45200 | 45200 | 45150 | 830 |
| 493 | 20231121 | 104900 | 7717121800 | 45200 | 45150 | 45200 | 45150 | 1749 |
| 494 | 20231121 | 104800 | 7638069900 | 45200 | 45150 | 45200 | 45150 | 942 |
| 495 | 20231121 | 104700 | 7595504850 | 45150 | 45150 | 45200 | 45100 | 1256 |
| 496 | 20231121 | 104600 | 7538767500 | 45100 | 45150 | 45150 | 45100 | 268 |
| 497 | 20231121 | 104500 | 7526668650 | 45150 | 45100 | 45150 | 45100 | 257 |
| 498 | 20231121 | 104400 | 7515067700 | 45100 | 45100 | 45150 | 45050 | 2671 |
| 499 | 20231121 | 104300 | 7394551800 | 45100 | 45050 | 45100 | 45050 | 3309 |
| 500 | 20231121 | 104200 | 7245406450 | 45050 | 45050 | 45050 | 45000 | 306 |
| 501 | 20231121 | 104100 | 7231622200 | 45000 | 45000 | 45050 | 45000 | 327 |
| 502 | 20231121 | 104000 | 7216893300 | 45050 | 45000 | 45050 | 44950 | 2304 |
| 503 | 20231121 | 103900 | 7113207900 | 44950 | 44950 | 45000 | 44950 | 355 |
| 504 | 20231121 | 103800 | 7097244650 | 45000 | 45050 | 45050 | 44950 | 404 |
| 505 | 20231121 | 103700 | 7079060500 | 45050 | 45050 | 45050 | 45000 | 632 |
| 506 | 20231121 | 103600 | 7050605250 | 45050 | 45050 | 45050 | 45000 | 524 |
| 507 | 20231121 | 103500 | 7026999400 | 45050 | 45050 | 45100 | 45050 | 448 |
| 508 | 20231121 | 103400 | 7006814850 | 45050 | 45000 | 45050 | 45000 | 2327 |
| 509 | 20231121 | 103300 | 6902053450 | 45000 | 45000 | 45000 | 44950 | 868 |
| 510 | 20231121 | 103200 | 6862994950 | 45000 | 45000 | 45000 | 44950 | 246 |
| 511 | 20231121 | 103100 | 6851926050 | 45000 | 44950 | 45000 | 44950 | 862 |
| 512 | 20231121 | 103000 | 6813136300 | 45000 | 44850 | 45000 | 44850 | 1172 |
| 513 | 20231121 | 102900 | 6760468400 | 44900 | 44800 | 44900 | 44800 | 683 |
| 514 | 20231121 | 102800 | 6729847200 | 44800 | 44900 | 44900 | 44800 | 553 |
| 515 | 20231121 | 102700 | 6705052050 | 44850 | 44900 | 44900 | 44850 | 546 |
| 516 | 20231121 | 102600 | 6680541500 | 44900 | 44850 | 44900 | 44850 | 229 |
| 517 | 20231121 | 102500 | 6670268350 | 44900 | 44900 | 44900 | 44850 | 185 |
| 518 | 20231121 | 102400 | 6661962800 | 44850 | 44850 | 44900 | 44850 | 198 |
| 519 | 20231121 | 102300 | 6653079700 | 44900 | 44900 | 44900 | 44850 | 244 |
| 520 | 20231121 | 102200 | 6642127200 | 44850 | 44900 | 44900 | 44850 | 147 |
| 521 | 20231121 | 102100 | 6635532150 | 44800 | 44850 | 44900 | 44800 | 133 |
| 522 | 20231121 | 102000 | 6629565100 | 44900 | 44800 | 44900 | 44800 | 1565 |
| 523 | 20231121 | 101900 | 6559385100 | 44800 | 44800 | 44850 | 44800 | 690 |
| 524 | 20231121 | 101800 | 6528466700 | 44850 | 44800 | 44850 | 44800 | 355 |
| 525 | 20231121 | 101700 | 6512559450 | 44850 | 44850 | 44850 | 44750 | 1029 |
| 526 | 20231121 | 101600 | 6466462300 | 44800 | 44750 | 44850 | 44750 | 716 |
| 527 | 20231121 | 101500 | 6434398700 | 44800 | 44800 | 44850 | 44750 | 889 |
| 528 | 20231121 | 101400 | 6394570600 | 44800 | 44800 | 44850 | 44800 | 209 |
| 529 | 20231121 | 101300 | 6385203600 | 44850 | 44900 | 44900 | 44800 | 2068 |
| 530 | 20231121 | 101200 | 6292545500 | 44900 | 44900 | 44900 | 44850 | 600 |
| 531 | 20231121 | 101100 | 6265613100 | 44900 | 44950 | 44950 | 44900 | 332 |
| 532 | 20231121 | 101000 | 6250693650 | 44950 | 44900 | 45050 | 44900 | 7524 |
| 533 | 20231121 | 100900 | 5912112150 | 44900 | 44900 | 44950 | 44900 | 1348 |
| 534 | 20231121 | 100800 | 5851529450 | 44950 | 44900 | 44950 | 44800 | 515 |
| 535 | 20231121 | 100700 | 5828418700 | 44950 | 44850 | 44950 | 44700 | 2753 |
| 536 | 20231121 | 100600 | 5704802850 | 44800 | 44900 | 44900 | 44700 | 2484 |
| 537 | 20231121 | 100500 | 5593501800 | 44900 | 44900 | 44900 | 44800 | 222 |
| 538 | 20231121 | 100400 | 5583535350 | 44900 | 44850 | 44950 | 44800 | 1326 |
| 539 | 20231121 | 100300 | 5524059250 | 44850 | 44900 | 44900 | 44850 | 134 |
| 540 | 20231121 | 100200 | 5518044700 | 44850 | 44850 | 44900 | 44800 | 2000 |
| 541 | 20231121 | 100100 | 5428270400 | 44800 | 44850 | 44850 | 44800 | 197 |
| 542 | 20231121 | 100000 | 5419437400 | 44850 | 44800 | 44850 | 44800 | 203 |
| 543 | 20231121 | 095900 | 5410339250 | 44800 | 44800 | 44850 | 44800 | 738 |
| 544 | 20231121 | 095800 | 5377273450 | 44850 | 44850 | 44850 | 44800 | 357 |
| 545 | 20231121 | 095700 | 5361271200 | 44800 | 44850 | 44850 | 44800 | 215 |
| 546 | 20231121 | 095600 | 5351635800 | 44800 | 44900 | 44900 | 44750 | 851 |
| 547 | 20231121 | 095500 | 5313503900 | 44850 | 44900 | 44900 | 44750 | 4226 |
| 548 | 20231121 | 095400 | 5124033200 | 44900 | 44900 | 44950 | 44900 | 923 |
| 549 | 20231121 | 095300 | 5082578600 | 44900 | 45000 | 45000 | 44900 | 887 |
| 550 | 20231121 | 095200 | 5042706600 | 44950 | 44900 | 45000 | 44900 | 3068 |
| 551 | 20231121 | 095100 | 4904816850 | 44900 | 44950 | 44950 | 44900 | 1039 |
| 552 | 20231121 | 095000 | 4858142150 | 44900 | 44900 | 44950 | 44850 | 736 |
| 553 | 20231121 | 094900 | 4825103750 | 44900 | 44950 | 44950 | 44850 | 1494 |
| 554 | 20231121 | 094800 | 4758005050 | 44950 | 44900 | 44950 | 44900 | 2069 |
| 555 | 20231121 | 094700 | 4665025300 | 44950 | 44650 | 44950 | 44600 | 5693 |
| 556 | 20231121 | 094600 | 4409822100 | 44650 | 44700 | 44700 | 44600 | 327 |
| 557 | 20231121 | 094500 | 4395222700 | 44700 | 44400 | 44700 | 44400 | 1723 |
| 558 | 20231121 | 094400 | 4318433050 | 44400 | 44450 | 44500 | 44400 | 1231 |
| 559 | 20231121 | 094300 | 4263717600 | 44450 | 44550 | 44600 | 44450 | 7725 |
| 560 | 20231121 | 094200 | 3919898100 | 44550 | 44800 | 44850 | 44550 | 4057 |
| 561 | 20231121 | 094100 | 3738503600 | 44800 | 44850 | 44850 | 44750 | 2720 |
| 562 | 20231121 | 094000 | 3616579950 | 44850 | 44750 | 44850 | 44700 | 4122 |
| 563 | 20231121 | 093900 | 3431959000 | 44700 | 44550 | 44750 | 44550 | 6466 |
| 564 | 20231121 | 093800 | 3143071900 | 44550 | 44550 | 44550 | 44500 | 549 |
| 565 | 20231121 | 093700 | 3118616750 | 44500 | 44550 | 44550 | 44500 | 1150 |
| 566 | 20231121 | 093600 | 3067387350 | 44550 | 44550 | 44600 | 44500 | 831 |
| 567 | 20231121 | 093500 | 3030364300 | 44600 | 44550 | 44600 | 44500 | 399 |
| 568 | 20231121 | 093400 | 3012590100 | 44550 | 44600 | 44650 | 44550 | 682 |
| 569 | 20231121 | 093300 | 2982179700 | 44650 | 44450 | 44700 | 44400 | 5817 |
| 570 | 20231121 | 093200 | 2722340150 | 44550 | 44700 | 44700 | 44500 | 2507 |
| 571 | 20231121 | 093100 | 2610467750 | 44650 | 44700 | 44700 | 44600 | 795 |
| 572 | 20231121 | 093000 | 2574961800 | 44650 | 44450 | 44700 | 44400 | 7258 |
| 573 | 20231121 | 092900 | 2251507500 | 44400 | 44400 | 44450 | 44400 | 1246 |
| 574 | 20231121 | 092800 | 2196157050 | 44450 | 44400 | 44500 | 44400 | 2052 |
| 575 | 20231121 | 092700 | 2104957800 | 44400 | 44450 | 44450 | 44300 | 1149 |
| 576 | 20231121 | 092600 | 2053982000 | 44450 | 44250 | 44450 | 44200 | 3313 |
| 577 | 20231121 | 092500 | 1907182400 | 44250 | 44300 | 44300 | 44200 | 688 |
| 578 | 20231121 | 092400 | 1876727950 | 44300 | 44250 | 44300 | 44250 | 723 |
| 579 | 20231121 | 092300 | 1844715000 | 44300 | 44300 | 44350 | 44250 | 1588 |
| 580 | 20231121 | 092200 | 1774391600 | 44350 | 44500 | 44500 | 44300 | 2355 |
| 581 | 20231121 | 092100 | 1669845600 | 44500 | 44550 | 44550 | 44450 | 1034 |
| 582 | 20231121 | 092000 | 1623838800 | 44450 | 44400 | 44600 | 44350 | 2249 |
| 583 | 20231121 | 091900 | 1523885750 | 44400 | 44400 | 44600 | 44350 | 5496 |
| 584 | 20231121 | 091800 | 1279449650 | 44400 | 44250 | 44400 | 44250 | 2699 |
| 585 | 20231121 | 091700 | 1159904300 | 44250 | 44050 | 44300 | 43950 | 3974 |
| 586 | 20231121 | 091600 | 984471200 | 44000 | 44050 | 44100 | 44000 | 2682 |
| 587 | 20231121 | 091500 | 866268700 | 44050 | 44000 | 44100 | 43950 | 1409 |
| 588 | 20231121 | 091400 | 804245400 | 44000 | 44050 | 44100 | 43950 | 1197 |
| 589 | 20231121 | 091300 | 751516700 | 44100 | 43950 | 44100 | 43950 | 1130 |
| 590 | 20231121 | 091200 | 701749850 | 44000 | 44000 | 44050 | 43950 | 1126 |
| 591 | 20231121 | 091100 | 652206450 | 44000 | 43750 | 44100 | 43750 | 6210 |
| 592 | 20231121 | 091000 | 379321150 | 43750 | 43450 | 43750 | 43450 | 1479 |
| 593 | 20231121 | 090900 | 314757050 | 43500 | 43300 | 43500 | 43300 | 1223 |
| 594 | 20231121 | 090800 | 261672050 | 43300 | 43450 | 43450 | 43250 | 240 |
| 595 | 20231121 | 090700 | 251269500 | 43450 | 43150 | 43450 | 43100 | 712 |
| 596 | 20231121 | 090600 | 220471100 | 43100 | 43150 | 43150 | 43100 | 23 |
| 597 | 20231121 | 090500 | 219479750 | 43050 | 43050 | 43150 | 43050 | 395 |
| 598 | 20231121 | 090400 | 202462900 | 43050 | 43300 | 43300 | 43050 | 806 |
| 599 | 20231121 | 090300 | 167701950 | 43250 | 43200 | 43350 | 43200 | 559 |
| 600 | 20231121 | 090200 | 143521350 | 43200 | 43450 | 43450 | 43100 | 800 |
| 601 | 20231121 | 090100 | 108934250 | 43450 | 43500 | 43500 | 43200 | 541 |
| 602 | 20231121 | 090000 | 85468050 | 43300 | 43500 | 43500 | 42950 | 1974 |