31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 927 |
| 3 | 20231122 | 184700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20231122 | 184600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20231122 | 184500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20231122 | 184400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20231122 | 184300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20231122 | 184200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20231122 | 184100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20231122 | 184000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20231122 | 183900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20231122 | 183800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20231122 | 183700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20231122 | 183600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20231122 | 183500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20231122 | 183400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20231122 | 183300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20231122 | 183200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20231122 | 183100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20231122 | 183000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20231122 | 182900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20231122 | 182800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20231122 | 182700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20231122 | 182600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20231122 | 182500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20231122 | 182400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20231122 | 182300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20231122 | 182200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20231122 | 182100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20231122 | 182000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20231122 | 181900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20231122 | 181800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 927 |
| 33 | 20231122 | 181700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20231122 | 181600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20231122 | 181500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20231122 | 181400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20231122 | 181300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20231122 | 181200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20231122 | 181100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20231122 | 181000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20231122 | 180900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20231122 | 180800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20231122 | 180700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20231122 | 180600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20231122 | 180500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20231122 | 180400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20231122 | 180300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20231122 | 180200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20231122 | 180100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20231122 | 180000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20231122 | 175900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20231122 | 175800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20231122 | 175700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20231122 | 175600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20231122 | 175500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20231122 | 175400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20231122 | 175300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20231122 | 175200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20231122 | 175100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20231122 | 175000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20231122 | 174900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20231122 | 174800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 927 |
| 63 | 20231122 | 174700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20231122 | 174600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20231122 | 174500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20231122 | 174400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20231122 | 174300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20231122 | 174200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20231122 | 174100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20231122 | 174000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20231122 | 173900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20231122 | 173800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20231122 | 173700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20231122 | 173600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20231122 | 173500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20231122 | 173400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20231122 | 173300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20231122 | 173200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20231122 | 173100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20231122 | 173000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20231122 | 172900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20231122 | 172800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20231122 | 172700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20231122 | 172600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20231122 | 172500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20231122 | 172400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20231122 | 172300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20231122 | 172200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20231122 | 172100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20231122 | 172000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20231122 | 171900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20231122 | 171800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 927 |
| 93 | 20231122 | 171700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20231122 | 171600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20231122 | 171500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20231122 | 171400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20231122 | 171300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20231122 | 171200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20231122 | 171100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20231122 | 171000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20231122 | 170900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20231122 | 170800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20231122 | 170700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20231122 | 170600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20231122 | 170500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20231122 | 170400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20231122 | 170300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20231122 | 170200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20231122 | 170100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20231122 | 170000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20231122 | 165900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20231122 | 165800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20231122 | 165700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20231122 | 165600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20231122 | 165500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20231122 | 165400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20231122 | 165300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20231122 | 165200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20231122 | 165100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20231122 | 165000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20231122 | 164900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20231122 | 164800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 927 |
| 123 | 20231122 | 164700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20231122 | 164600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20231122 | 164500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20231122 | 164400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20231122 | 164300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20231122 | 164200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20231122 | 164100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20231122 | 164000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20231122 | 163900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20231122 | 163800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20231122 | 163700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20231122 | 163600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20231122 | 163500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20231122 | 163400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20231122 | 163300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20231122 | 163200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20231122 | 163100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20231122 | 163000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20231122 | 162900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20231122 | 162800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20231122 | 162700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20231122 | 162600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20231122 | 162500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20231122 | 162400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20231122 | 162300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20231122 | 162200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20231122 | 162100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20231122 | 162000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20231122 | 161900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20231122 | 161800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 927 |
| 153 | 20231122 | 161700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20231122 | 161600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20231122 | 161500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20231122 | 161400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20231122 | 161300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20231122 | 161200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20231122 | 161100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20231122 | 161000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20231122 | 160900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20231122 | 160800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20231122 | 160700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20231122 | 160600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20231122 | 160500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20231122 | 160400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20231122 | 160300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20231122 | 160200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20231122 | 160100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20231122 | 160000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20231122 | 155900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20231122 | 155800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20231122 | 155700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20231122 | 155600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20231122 | 155500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20231122 | 155400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20231122 | 155300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20231122 | 155200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20231122 | 155100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20231122 | 155000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20231122 | 154900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20231122 | 154800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 927 |
| 183 | 20231122 | 154700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20231122 | 154600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20231122 | 154500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20231122 | 154400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20231122 | 154300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20231122 | 154200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20231122 | 154100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20231122 | 154000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20231122 | 153900 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20231122 | 153800 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20231122 | 153700 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20231122 | 153600 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20231122 | 153500 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20231122 | 153400 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20231122 | 153300 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20231122 | 153200 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20231122 | 153100 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20231122 | 153000 | 2128145000 | 36000 | 36000 | 36000 | 36000 | 927 |
| 201 | 20231122 | 152900 | 2094773000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 202 | 20231122 | 152800 | 2094773000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 203 | 20231122 | 152700 | 2094773000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 204 | 20231122 | 152600 | 2094773000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 205 | 20231122 | 152500 | 2094773000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 206 | 20231122 | 152400 | 2094773000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 207 | 20231122 | 152300 | 2094773000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 208 | 20231122 | 152200 | 2094773000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 209 | 20231122 | 152100 | 2094773000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 210 | 20231122 | 152000 | 2094773000 | 36150 | 36150 | 36150 | 36150 | 0 |
| 211 | 20231122 | 151900 | 2094773000 | 36150 | 36150 | 36150 | 36050 | 21 |
| 212 | 20231122 | 151800 | 2094014750 | 36050 | 36050 | 36150 | 36050 | 149 |
| 213 | 20231122 | 151700 | 2088642100 | 36100 | 36000 | 36100 | 36000 | 12 |
| 214 | 20231122 | 151600 | 2088210000 | 36000 | 36000 | 36000 | 36000 | 12 |
| 215 | 20231122 | 151500 | 2087778000 | 36000 | 36000 | 36150 | 36000 | 79 |
| 216 | 20231122 | 151400 | 2084928400 | 36000 | 36000 | 36050 | 36000 | 17 |
| 217 | 20231122 | 151300 | 2084316200 | 36000 | 36100 | 36100 | 36000 | 18 |
| 218 | 20231122 | 151200 | 2083667350 | 36000 | 36050 | 36100 | 36000 | 262 |
| 219 | 20231122 | 151100 | 2074222600 | 36050 | 36050 | 36100 | 36050 | 16 |
| 220 | 20231122 | 151000 | 2073645750 | 36050 | 36050 | 36100 | 36050 | 16 |
| 221 | 20231122 | 150900 | 2073068900 | 36050 | 36050 | 36100 | 36050 | 19 |
| 222 | 20231122 | 150800 | 2072383900 | 36100 | 36050 | 36100 | 36050 | 24 |
| 223 | 20231122 | 150700 | 2071518400 | 36050 | 36050 | 36050 | 36050 | 20 |
| 224 | 20231122 | 150600 | 2070797400 | 36050 | 36050 | 36100 | 36050 | 19 |
| 225 | 20231122 | 150500 | 2070111850 | 36050 | 36050 | 36050 | 36050 | 14 |
| 226 | 20231122 | 150400 | 2069607150 | 36050 | 36100 | 36200 | 36050 | 20 |
| 227 | 20231122 | 150300 | 2068885750 | 36100 | 36150 | 36200 | 36100 | 125 |
| 228 | 20231122 | 150200 | 2064367550 | 36150 | 36150 | 36200 | 36150 | 202 |
| 229 | 20231122 | 150100 | 2057065100 | 36150 | 36150 | 36150 | 36150 | 23 |
| 230 | 20231122 | 150000 | 2056233650 | 36150 | 36150 | 36200 | 36150 | 27 |
| 231 | 20231122 | 145900 | 2055257500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 232 | 20231122 | 145800 | 2055257500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 233 | 20231122 | 145700 | 2055257500 | 36150 | 36150 | 36200 | 36150 | 341 |
| 234 | 20231122 | 145600 | 2042927700 | 36150 | 36150 | 36150 | 36150 | 68 |
| 235 | 20231122 | 145500 | 2040469500 | 36150 | 36050 | 36150 | 36050 | 887 |
| 236 | 20231122 | 145400 | 2008483200 | 36050 | 36050 | 36050 | 36050 | 0 |
| 237 | 20231122 | 145300 | 2008483200 | 36050 | 36050 | 36050 | 36050 | 10 |
| 238 | 20231122 | 145200 | 2008122700 | 36050 | 36100 | 36100 | 36050 | 8 |
| 239 | 20231122 | 145100 | 2007834050 | 36100 | 36100 | 36100 | 36100 | 37 |
| 240 | 20231122 | 145000 | 2006498350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 241 | 20231122 | 144900 | 2006498350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 242 | 20231122 | 144800 | 2006498350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 243 | 20231122 | 144700 | 2006498350 | 36100 | 36100 | 36100 | 36100 | 6 |
| 244 | 20231122 | 144600 | 2006281750 | 36100 | 36050 | 36100 | 35950 | 1163 |
| 245 | 20231122 | 144500 | 1964436950 | 36050 | 36050 | 36050 | 36050 | 1 |
| 246 | 20231122 | 144400 | 1964400900 | 36050 | 36050 | 36050 | 36050 | 0 |
| 247 | 20231122 | 144300 | 1964400900 | 36050 | 36050 | 36050 | 36050 | 0 |
| 248 | 20231122 | 144200 | 1964400900 | 36050 | 36100 | 36100 | 36050 | 345 |
| 249 | 20231122 | 144100 | 1951947400 | 36150 | 36150 | 36150 | 36100 | 180 |
| 250 | 20231122 | 144000 | 1945441400 | 36150 | 36150 | 36150 | 36150 | 3 |
| 251 | 20231122 | 143900 | 1945332950 | 36250 | 36250 | 36250 | 36250 | 0 |
| 252 | 20231122 | 143800 | 1945332950 | 36250 | 36200 | 36250 | 36150 | 214 |
| 253 | 20231122 | 143700 | 1937589500 | 36200 | 36200 | 36200 | 36200 | 30 |
| 254 | 20231122 | 143600 | 1936503500 | 36200 | 36200 | 36200 | 36200 | 12 |
| 255 | 20231122 | 143500 | 1936069100 | 36200 | 36200 | 36200 | 36200 | 1 |
| 256 | 20231122 | 143400 | 1936032900 | 36250 | 36200 | 36250 | 36200 | 81 |
| 257 | 20231122 | 143300 | 1933096700 | 36250 | 36200 | 36250 | 36200 | 57 |
| 258 | 20231122 | 143200 | 1931031100 | 36200 | 36200 | 36200 | 36200 | 35 |
| 259 | 20231122 | 143100 | 1929764100 | 36200 | 36200 | 36200 | 36200 | 84 |
| 260 | 20231122 | 143000 | 1926723300 | 36200 | 36200 | 36200 | 36200 | 1 |
| 261 | 20231122 | 142900 | 1926687100 | 36250 | 36250 | 36250 | 36250 | 10 |
| 262 | 20231122 | 142800 | 1926324600 | 36200 | 36200 | 36200 | 36200 | 1 |
| 263 | 20231122 | 142700 | 1926288400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 264 | 20231122 | 142600 | 1926288400 | 36300 | 36250 | 36300 | 36250 | 169 |
| 265 | 20231122 | 142500 | 1920162050 | 36250 | 36300 | 36300 | 36250 | 268 |
| 266 | 20231122 | 142400 | 1910435800 | 36300 | 36250 | 36300 | 36250 | 201 |
| 267 | 20231122 | 142300 | 1903139550 | 36150 | 36300 | 36300 | 36150 | 340 |
| 268 | 20231122 | 142200 | 1890812550 | 36300 | 36200 | 36300 | 36200 | 1396 |
| 269 | 20231122 | 142100 | 1840209150 | 36200 | 36100 | 36200 | 36100 | 918 |
| 270 | 20231122 | 142000 | 1806994000 | 36100 | 36100 | 36100 | 36100 | 0 |
| 271 | 20231122 | 141900 | 1806994000 | 36100 | 36100 | 36100 | 36100 | 0 |
| 272 | 20231122 | 141800 | 1806994000 | 36100 | 36100 | 36100 | 36100 | 0 |
| 273 | 20231122 | 141700 | 1806994000 | 36100 | 36100 | 36100 | 36100 | 43 |
| 274 | 20231122 | 141600 | 1805441700 | 36100 | 36150 | 36150 | 36100 | 307 |
| 275 | 20231122 | 141500 | 1794358700 | 36150 | 36150 | 36150 | 36150 | 4 |
| 276 | 20231122 | 141400 | 1794214100 | 36150 | 36150 | 36150 | 36150 | 5 |
| 277 | 20231122 | 141300 | 1794033350 | 36150 | 36150 | 36150 | 36150 | 5 |
| 278 | 20231122 | 141200 | 1793852600 | 36150 | 36150 | 36150 | 36150 | 0 |
| 279 | 20231122 | 141100 | 1793852600 | 36150 | 36150 | 36150 | 36150 | 1 |
| 280 | 20231122 | 141000 | 1793816450 | 36150 | 36100 | 36150 | 36100 | 395 |
| 281 | 20231122 | 140900 | 1779539750 | 36100 | 36150 | 36150 | 36100 | 74 |
| 282 | 20231122 | 140800 | 1776866150 | 36100 | 36100 | 36100 | 36100 | 0 |
| 283 | 20231122 | 140700 | 1776866150 | 36100 | 36100 | 36100 | 36100 | 338 |
| 284 | 20231122 | 140600 | 1764664350 | 36050 | 36050 | 36100 | 36050 | 373 |
| 285 | 20231122 | 140500 | 1751215500 | 36050 | 36050 | 36050 | 36050 | 80 |
| 286 | 20231122 | 140400 | 1748331500 | 36050 | 36050 | 36050 | 36050 | 40 |
| 287 | 20231122 | 140300 | 1746889500 | 36050 | 36050 | 36050 | 36050 | 160 |
| 288 | 20231122 | 140200 | 1741121500 | 36000 | 36000 | 36000 | 36000 | 0 |
| 289 | 20231122 | 140100 | 1741121500 | 36000 | 36000 | 36000 | 36000 | 4 |
| 290 | 20231122 | 140000 | 1740977500 | 36000 | 36000 | 36000 | 36000 | 3 |
| 291 | 20231122 | 135900 | 1740869500 | 36050 | 36050 | 36050 | 36050 | 18 |
| 292 | 20231122 | 135800 | 1740220600 | 36050 | 36050 | 36050 | 36050 | 2 |
| 293 | 20231122 | 135700 | 1740148500 | 36050 | 36050 | 36050 | 36050 | 160 |
| 294 | 20231122 | 135600 | 1734380500 | 36100 | 36100 | 36100 | 36100 | 5 |
| 295 | 20231122 | 135500 | 1734200000 | 36050 | 36100 | 36100 | 36050 | 7 |
| 296 | 20231122 | 135400 | 1733947400 | 36100 | 36100 | 36100 | 36050 | 35 |
| 297 | 20231122 | 135300 | 1732684000 | 36100 | 36050 | 36100 | 36050 | 6 |
| 298 | 20231122 | 135200 | 1732467500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 299 | 20231122 | 135100 | 1732467500 | 36050 | 36050 | 36050 | 36050 | 170 |
| 300 | 20231122 | 135000 | 1726339000 | 36050 | 36100 | 36100 | 36050 | 6 |
| 301 | 20231122 | 134900 | 1726122500 | 36100 | 36100 | 36100 | 36050 | 65 |
| 302 | 20231122 | 134800 | 1723776100 | 36100 | 36100 | 36100 | 36100 | 27 |
| 303 | 20231122 | 134700 | 1722801400 | 36050 | 36100 | 36100 | 36050 | 6 |
| 304 | 20231122 | 134600 | 1722584900 | 36050 | 36100 | 36100 | 36050 | 7 |
| 305 | 20231122 | 134500 | 1722332300 | 36050 | 36100 | 36100 | 36050 | 3 |
| 306 | 20231122 | 134400 | 1722224100 | 36050 | 36050 | 36050 | 36050 | 2 |
| 307 | 20231122 | 134300 | 1722152000 | 36050 | 36050 | 36050 | 36050 | 2 |
| 308 | 20231122 | 134200 | 1722079900 | 36000 | 36000 | 36000 | 36000 | 2 |
| 309 | 20231122 | 134100 | 1722007900 | 36050 | 36100 | 36100 | 36050 | 156 |
| 310 | 20231122 | 134000 | 1716381450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 311 | 20231122 | 133900 | 1716381450 | 36050 | 36050 | 36100 | 36050 | 227 |
| 312 | 20231122 | 133800 | 1708189950 | 36050 | 36100 | 36100 | 36050 | 22 |
| 313 | 20231122 | 133700 | 1707395850 | 36050 | 36100 | 36100 | 36050 | 172 |
| 314 | 20231122 | 133600 | 1701191750 | 36050 | 36000 | 36050 | 36000 | 92 |
| 315 | 20231122 | 133500 | 1697875300 | 35950 | 36000 | 36000 | 35950 | 46 |
| 316 | 20231122 | 133400 | 1696219400 | 35950 | 35950 | 35950 | 35950 | 2 |
| 317 | 20231122 | 133300 | 1696147500 | 35900 | 35900 | 35900 | 35900 | 2 |
| 318 | 20231122 | 133200 | 1696075700 | 35900 | 35950 | 36000 | 35900 | 529 |
| 319 | 20231122 | 133100 | 1677051000 | 35950 | 35900 | 35950 | 35900 | 52 |
| 320 | 20231122 | 133000 | 1675181700 | 35900 | 35850 | 35900 | 35850 | 260 |
| 321 | 20231122 | 132900 | 1665859400 | 35850 | 35900 | 35900 | 35850 | 533 |
| 322 | 20231122 | 132800 | 1646725600 | 35950 | 35900 | 35950 | 35900 | 73 |
| 323 | 20231122 | 132700 | 1644104650 | 35900 | 35900 | 35900 | 35900 | 60 |
| 324 | 20231122 | 132600 | 1641950650 | 35900 | 35850 | 35950 | 35850 | 58 |
| 325 | 20231122 | 132500 | 1639868450 | 35850 | 35850 | 35850 | 35850 | 49 |
| 326 | 20231122 | 132400 | 1638111800 | 35850 | 35850 | 35900 | 35850 | 933 |
| 327 | 20231122 | 132300 | 1604642650 | 35800 | 35850 | 35850 | 35800 | 50 |
| 328 | 20231122 | 132200 | 1602851700 | 35900 | 35850 | 35900 | 35850 | 7 |
| 329 | 20231122 | 132100 | 1602600500 | 35850 | 35850 | 35850 | 35850 | 168 |
| 330 | 20231122 | 132000 | 1596577700 | 35900 | 35850 | 35900 | 35850 | 275 |
| 331 | 20231122 | 131900 | 1586718400 | 35850 | 35900 | 35950 | 35850 | 343 |
| 332 | 20231122 | 131800 | 1574406800 | 35900 | 35900 | 35900 | 35900 | 8 |
| 333 | 20231122 | 131700 | 1574119600 | 35900 | 35800 | 35950 | 35800 | 187 |
| 334 | 20231122 | 131600 | 1567405750 | 35800 | 35800 | 35800 | 35800 | 40 |
| 335 | 20231122 | 131500 | 1565973750 | 35800 | 35850 | 35850 | 35800 | 650 |
| 336 | 20231122 | 131400 | 1542671350 | 35900 | 35850 | 35900 | 35850 | 8 |
| 337 | 20231122 | 131300 | 1542384300 | 35900 | 35900 | 35900 | 35850 | 48 |
| 338 | 20231122 | 131200 | 1540663050 | 35850 | 35900 | 35900 | 35850 | 113 |
| 339 | 20231122 | 131100 | 1536607650 | 35900 | 35850 | 35900 | 35850 | 23 |
| 340 | 20231122 | 131000 | 1535782850 | 35850 | 35850 | 35900 | 35850 | 71 |
| 341 | 20231122 | 130900 | 1533237250 | 35900 | 35800 | 35900 | 35800 | 36 |
| 342 | 20231122 | 130800 | 1531946950 | 35800 | 35800 | 35850 | 35750 | 384 |
| 343 | 20231122 | 130700 | 1518198650 | 35800 | 35800 | 35850 | 35800 | 15 |
| 344 | 20231122 | 130600 | 1517661400 | 35800 | 35800 | 35850 | 35800 | 56 |
| 345 | 20231122 | 130500 | 1515656400 | 35850 | 35850 | 35850 | 35800 | 61 |
| 346 | 20231122 | 130400 | 1513471850 | 35800 | 35850 | 35850 | 35800 | 49 |
| 347 | 20231122 | 130300 | 1511717150 | 35850 | 35900 | 35900 | 35850 | 8 |
| 348 | 20231122 | 130200 | 1511430100 | 35850 | 35850 | 35900 | 35850 | 82 |
| 349 | 20231122 | 130100 | 1508490150 | 35850 | 35850 | 35900 | 35850 | 78 |
| 350 | 20231122 | 130000 | 1505693600 | 35850 | 35900 | 35900 | 35850 | 109 |
| 351 | 20231122 | 125900 | 1501785700 | 35850 | 35850 | 35900 | 35850 | 51 |
| 352 | 20231122 | 125800 | 1499957100 | 35850 | 35800 | 35850 | 35800 | 64 |
| 353 | 20231122 | 125700 | 1497662900 | 35800 | 35800 | 35850 | 35800 | 70 |
| 354 | 20231122 | 125600 | 1495156650 | 35800 | 35700 | 35850 | 35700 | 86 |
| 355 | 20231122 | 125500 | 1492079500 | 35700 | 35750 | 35750 | 35700 | 1031 |
| 356 | 20231122 | 125400 | 1455265400 | 35750 | 35800 | 35800 | 35750 | 43 |
| 357 | 20231122 | 125300 | 1453728050 | 35800 | 35900 | 35900 | 35750 | 52 |
| 358 | 20231122 | 125200 | 1451867850 | 35800 | 35750 | 35800 | 35750 | 51 |
| 359 | 20231122 | 125100 | 1450042700 | 35750 | 35800 | 35800 | 35750 | 177 |
| 360 | 20231122 | 125000 | 1443714500 | 35750 | 35750 | 35750 | 35750 | 19 |
| 361 | 20231122 | 124900 | 1443035250 | 35800 | 35800 | 35800 | 35750 | 106 |
| 362 | 20231122 | 124800 | 1439243300 | 35800 | 35750 | 35800 | 35750 | 49 |
| 363 | 20231122 | 124700 | 1437491300 | 35750 | 35750 | 35750 | 35750 | 28 |
| 364 | 20231122 | 124600 | 1436490300 | 35750 | 35750 | 35750 | 35750 | 50 |
| 365 | 20231122 | 124500 | 1434702800 | 35750 | 35750 | 35750 | 35750 | 48 |
| 366 | 20231122 | 124400 | 1432986800 | 35750 | 35750 | 35750 | 35750 | 13 |
| 367 | 20231122 | 124300 | 1432522050 | 35750 | 35750 | 35750 | 35750 | 54 |
| 368 | 20231122 | 124200 | 1430591550 | 35700 | 35700 | 35700 | 35700 | 57 |
| 369 | 20231122 | 124100 | 1428556650 | 35700 | 35750 | 35750 | 35700 | 333 |
| 370 | 20231122 | 124000 | 1416652450 | 35750 | 35750 | 35750 | 35750 | 77 |
| 371 | 20231122 | 123900 | 1413899700 | 35750 | 35750 | 35750 | 35750 | 19 |
| 372 | 20231122 | 123800 | 1413220450 | 35750 | 35750 | 35750 | 35750 | 81 |
| 373 | 20231122 | 123700 | 1410324700 | 35750 | 35750 | 35750 | 35750 | 37 |
| 374 | 20231122 | 123600 | 1409001950 | 35750 | 35750 | 35750 | 35750 | 35 |
| 375 | 20231122 | 123500 | 1407750700 | 35850 | 35750 | 35850 | 35750 | 163 |
| 376 | 20231122 | 123400 | 1401916450 | 35750 | 35750 | 35750 | 35750 | 74 |
| 377 | 20231122 | 123300 | 1399270950 | 35750 | 35750 | 35800 | 35750 | 12 |
| 378 | 20231122 | 123200 | 1398841900 | 35800 | 35750 | 35800 | 35750 | 101 |
| 379 | 20231122 | 123100 | 1395230700 | 35750 | 35750 | 35750 | 35750 | 19 |
| 380 | 20231122 | 123000 | 1394551450 | 35750 | 35750 | 35800 | 35750 | 85 |
| 381 | 20231122 | 122900 | 1391512150 | 35750 | 35750 | 35750 | 35750 | 36 |
| 382 | 20231122 | 122800 | 1390225150 | 35800 | 35800 | 35800 | 35750 | 24 |
| 383 | 20231122 | 122700 | 1389366050 | 35750 | 35750 | 35750 | 35750 | 85 |
| 384 | 20231122 | 122600 | 1386327300 | 35800 | 35750 | 35800 | 35750 | 15 |
| 385 | 20231122 | 122500 | 1385791000 | 35750 | 35750 | 35750 | 35750 | 42 |
| 386 | 20231122 | 122400 | 1384289500 | 35750 | 35800 | 35800 | 35750 | 50 |
| 387 | 20231122 | 122300 | 1382501200 | 35800 | 35800 | 35800 | 35800 | 51 |
| 388 | 20231122 | 122200 | 1380675400 | 35800 | 35800 | 35800 | 35800 | 12 |
| 389 | 20231122 | 122100 | 1380245800 | 35800 | 35750 | 35800 | 35750 | 244 |
| 390 | 20231122 | 122000 | 1371513250 | 35750 | 35750 | 35750 | 35750 | 24 |
| 391 | 20231122 | 121900 | 1370655250 | 35750 | 35750 | 35750 | 35750 | 64 |
| 392 | 20231122 | 121800 | 1368367250 | 35750 | 35750 | 35750 | 35750 | 48 |
| 393 | 20231122 | 121700 | 1366651250 | 35750 | 35750 | 35750 | 35750 | 33 |
| 394 | 20231122 | 121600 | 1365471500 | 35750 | 35750 | 35750 | 35750 | 39 |
| 395 | 20231122 | 121500 | 1364077250 | 35750 | 35750 | 35750 | 35750 | 43 |
| 396 | 20231122 | 121400 | 1362540000 | 35750 | 35750 | 35800 | 35750 | 20 |
| 397 | 20231122 | 121300 | 1361824950 | 35750 | 35750 | 35750 | 35750 | 35 |
| 398 | 20231122 | 121200 | 1360573700 | 35750 | 35750 | 35750 | 35750 | 304 |
| 399 | 20231122 | 121100 | 1349705700 | 35700 | 35700 | 35700 | 35700 | 14 |
| 400 | 20231122 | 121000 | 1349205900 | 35700 | 35700 | 35700 | 35700 | 79 |
| 401 | 20231122 | 120900 | 1346385600 | 35700 | 35700 | 35700 | 35700 | 10 |
| 402 | 20231122 | 120800 | 1346028600 | 35700 | 35700 | 35750 | 35700 | 195 |
| 403 | 20231122 | 120700 | 1339063900 | 35700 | 35700 | 35700 | 35700 | 57 |
| 404 | 20231122 | 120600 | 1337029000 | 35700 | 35700 | 35700 | 35700 | 28 |
| 405 | 20231122 | 120500 | 1336029400 | 35700 | 35700 | 35700 | 35700 | 60 |
| 406 | 20231122 | 120400 | 1333887400 | 35700 | 35700 | 35700 | 35700 | 58 |
| 407 | 20231122 | 120300 | 1331816800 | 35700 | 35700 | 35700 | 35700 | 92 |
| 408 | 20231122 | 120200 | 1328532400 | 35700 | 35700 | 35700 | 35700 | 58 |
| 409 | 20231122 | 120100 | 1326461800 | 35700 | 35700 | 35700 | 35700 | 20 |
| 410 | 20231122 | 120000 | 1325747800 | 35700 | 35700 | 35700 | 35700 | 66 |
| 411 | 20231122 | 115900 | 1323391600 | 35700 | 35700 | 35750 | 35700 | 38 |
| 412 | 20231122 | 115800 | 1322034900 | 35700 | 35700 | 35700 | 35700 | 7 |
| 413 | 20231122 | 115700 | 1321785000 | 35700 | 35700 | 35750 | 35700 | 120 |
| 414 | 20231122 | 115600 | 1317499400 | 35700 | 35700 | 35700 | 35700 | 40 |
| 415 | 20231122 | 115500 | 1316071400 | 35700 | 35700 | 35750 | 35700 | 48 |
| 416 | 20231122 | 115400 | 1314357700 | 35700 | 35700 | 35750 | 35700 | 34 |
| 417 | 20231122 | 115300 | 1313143800 | 35700 | 35700 | 35750 | 35700 | 65 |
| 418 | 20231122 | 115200 | 1310823200 | 35700 | 35750 | 35750 | 35700 | 16 |
| 419 | 20231122 | 115100 | 1310251900 | 35700 | 35700 | 35700 | 35700 | 71 |
| 420 | 20231122 | 115000 | 1307717200 | 35700 | 35700 | 35700 | 35700 | 11 |
| 421 | 20231122 | 114900 | 1307324500 | 35700 | 35700 | 35750 | 35650 | 372 |
| 422 | 20231122 | 114800 | 1294029950 | 35700 | 35750 | 35750 | 35700 | 48 |
| 423 | 20231122 | 114700 | 1292315900 | 35700 | 35650 | 35700 | 35650 | 67 |
| 424 | 20231122 | 114600 | 1289924600 | 35650 | 35650 | 35700 | 35650 | 38 |
| 425 | 20231122 | 114500 | 1288569800 | 35650 | 35650 | 35650 | 35650 | 62 |
| 426 | 20231122 | 114400 | 1286359500 | 35700 | 35650 | 35700 | 35650 | 25 |
| 427 | 20231122 | 114300 | 1285467700 | 35650 | 35650 | 35700 | 35650 | 62 |
| 428 | 20231122 | 114200 | 1283257300 | 35650 | 35700 | 35700 | 35650 | 56 |
| 429 | 20231122 | 114100 | 1281259350 | 35750 | 35700 | 35750 | 35700 | 77 |
| 430 | 20231122 | 114000 | 1278508450 | 35700 | 35700 | 35700 | 35700 | 59 |
| 431 | 20231122 | 113900 | 1276402150 | 35700 | 35700 | 35700 | 35700 | 167 |
| 432 | 20231122 | 113800 | 1270440250 | 35700 | 35700 | 35700 | 35700 | 75 |
| 433 | 20231122 | 113700 | 1267762750 | 35650 | 35700 | 35700 | 35650 | 117 |
| 434 | 20231122 | 113600 | 1263585950 | 35750 | 35650 | 35800 | 35650 | 76 |
| 435 | 20231122 | 113500 | 1260871600 | 35650 | 35700 | 35750 | 35650 | 154 |
| 436 | 20231122 | 113400 | 1255375600 | 35750 | 35750 | 35750 | 35700 | 57 |
| 437 | 20231122 | 113300 | 1253340100 | 35700 | 35750 | 35750 | 35700 | 17 |
| 438 | 20231122 | 113200 | 1252733100 | 35700 | 35700 | 35800 | 35700 | 189 |
| 439 | 20231122 | 113100 | 1245972350 | 35700 | 35700 | 35750 | 35700 | 8 |
| 440 | 20231122 | 113000 | 1245686650 | 35700 | 35650 | 35750 | 35650 | 105 |
| 441 | 20231122 | 112900 | 1241938700 | 35700 | 35650 | 35700 | 35650 | 48 |
| 442 | 20231122 | 112800 | 1240227350 | 35650 | 35650 | 35700 | 35650 | 44 |
| 443 | 20231122 | 112700 | 1238658650 | 35650 | 35650 | 35700 | 35650 | 24 |
| 444 | 20231122 | 112600 | 1237803000 | 35700 | 35700 | 35700 | 35650 | 75 |
| 445 | 20231122 | 112500 | 1235125600 | 35700 | 35700 | 35750 | 35700 | 59 |
| 446 | 20231122 | 112400 | 1233019200 | 35700 | 35650 | 35700 | 35650 | 193 |
| 447 | 20231122 | 112300 | 1226131850 | 35650 | 35650 | 35700 | 35600 | 195 |
| 448 | 20231122 | 112200 | 1219175500 | 35650 | 35650 | 35650 | 35600 | 65 |
| 449 | 20231122 | 112100 | 1216858700 | 35600 | 35600 | 35600 | 35600 | 79 |
| 450 | 20231122 | 112000 | 1214046300 | 35650 | 35600 | 35650 | 35600 | 16 |
| 451 | 20231122 | 111900 | 1213476550 | 35600 | 35650 | 35650 | 35600 | 214 |
| 452 | 20231122 | 111800 | 1205857450 | 35650 | 35650 | 35650 | 35650 | 38 |
| 453 | 20231122 | 111700 | 1204502750 | 35650 | 35650 | 35650 | 35650 | 69 |
| 454 | 20231122 | 111600 | 1202042900 | 35650 | 35600 | 35650 | 35600 | 18 |
| 455 | 20231122 | 111500 | 1201401300 | 35600 | 35650 | 35650 | 35600 | 79 |
| 456 | 20231122 | 111400 | 1198586600 | 35650 | 35650 | 35650 | 35650 | 14 |
| 457 | 20231122 | 111300 | 1198087500 | 35650 | 35650 | 35650 | 35650 | 101 |
| 458 | 20231122 | 111200 | 1194486850 | 35700 | 35700 | 35700 | 35700 | 291 |
| 459 | 20231122 | 111100 | 1184098150 | 35650 | 35600 | 35700 | 35600 | 94 |
| 460 | 20231122 | 111000 | 1180747650 | 35650 | 35650 | 35650 | 35650 | 346 |
| 461 | 20231122 | 110900 | 1168412750 | 35650 | 35600 | 35650 | 35600 | 35 |
| 462 | 20231122 | 110800 | 1167166150 | 35600 | 35600 | 35650 | 35600 | 94 |
| 463 | 20231122 | 110700 | 1163817850 | 35650 | 35600 | 35650 | 35600 | 41 |
| 464 | 20231122 | 110600 | 1162358150 | 35650 | 35600 | 35650 | 35600 | 47 |
| 465 | 20231122 | 110500 | 1160684750 | 35650 | 35550 | 35650 | 35550 | 172 |
| 466 | 20231122 | 110400 | 1154562600 | 35600 | 35600 | 35650 | 35550 | 520 |
| 467 | 20231122 | 110300 | 1136050600 | 35650 | 35650 | 35650 | 35600 | 17 |
| 468 | 20231122 | 110200 | 1135445200 | 35600 | 35600 | 35650 | 35600 | 81 |
| 469 | 20231122 | 110100 | 1132561550 | 35650 | 35600 | 35650 | 35600 | 11 |
| 470 | 20231122 | 110000 | 1132169850 | 35600 | 35600 | 35650 | 35600 | 130 |
| 471 | 20231122 | 105900 | 1127539150 | 35600 | 35600 | 35650 | 35600 | 62 |
| 472 | 20231122 | 105800 | 1125331850 | 35650 | 35600 | 35650 | 35600 | 138 |
| 473 | 20231122 | 105700 | 1120418900 | 35600 | 35650 | 35650 | 35600 | 25 |
| 474 | 20231122 | 105600 | 1119528450 | 35600 | 35600 | 35600 | 35600 | 45 |
| 475 | 20231122 | 105500 | 1117926450 | 35600 | 35600 | 35650 | 35600 | 37 |
| 476 | 20231122 | 105400 | 1116609150 | 35600 | 35550 | 35600 | 35550 | 75 |
| 477 | 20231122 | 105300 | 1113941000 | 35550 | 35600 | 35600 | 35550 | 52 |
| 478 | 20231122 | 105200 | 1112092200 | 35550 | 35550 | 35600 | 35550 | 66 |
| 479 | 20231122 | 105100 | 1109743750 | 35550 | 35550 | 35600 | 35550 | 112 |
| 480 | 20231122 | 105000 | 1105761100 | 35550 | 35550 | 35600 | 35550 | 23 |
| 481 | 20231122 | 104900 | 1104943250 | 35550 | 35600 | 35650 | 35550 | 71 |
| 482 | 20231122 | 104800 | 1102415950 | 35600 | 35600 | 35650 | 35600 | 46 |
| 483 | 20231122 | 104700 | 1100778250 | 35650 | 35600 | 35650 | 35600 | 63 |
| 484 | 20231122 | 104600 | 1098535250 | 35600 | 35600 | 35600 | 35600 | 34 |
| 485 | 20231122 | 104500 | 1097324850 | 35600 | 35600 | 35650 | 35600 | 60 |
| 486 | 20231122 | 104400 | 1095188750 | 35600 | 35600 | 35600 | 35600 | 14 |
| 487 | 20231122 | 104300 | 1094690350 | 35650 | 35600 | 35650 | 35600 | 115 |
| 488 | 20231122 | 104200 | 1090596250 | 35600 | 35600 | 35600 | 35600 | 75 |
| 489 | 20231122 | 104100 | 1087926250 | 35600 | 35600 | 35650 | 35550 | 32 |
| 490 | 20231122 | 104000 | 1086787050 | 35600 | 35550 | 35700 | 35550 | 51 |
| 491 | 20231122 | 103900 | 1084972600 | 35700 | 35550 | 35700 | 35550 | 94 |
| 492 | 20231122 | 103800 | 1081629700 | 35600 | 35600 | 35600 | 35550 | 113 |
| 493 | 20231122 | 103700 | 1077612350 | 35600 | 35600 | 35600 | 35550 | 73 |
| 494 | 20231122 | 103600 | 1075015300 | 35600 | 35600 | 35600 | 35550 | 574 |
| 495 | 20231122 | 103500 | 1054582300 | 35600 | 35650 | 35650 | 35600 | 74 |
| 496 | 20231122 | 103400 | 1051945950 | 35600 | 35600 | 35650 | 35600 | 69 |
| 497 | 20231122 | 103300 | 1049489450 | 35600 | 35700 | 35700 | 35600 | 817 |
| 498 | 20231122 | 103200 | 1020363350 | 35650 | 35700 | 35700 | 35650 | 256 |
| 499 | 20231122 | 103100 | 1011236800 | 35700 | 35650 | 35700 | 35650 | 23 |
| 500 | 20231122 | 103000 | 1010416600 | 35700 | 35650 | 35700 | 35650 | 657 |
| 501 | 20231122 | 102900 | 986994100 | 35650 | 35650 | 35700 | 35650 | 81 |
| 502 | 20231122 | 102800 | 984104200 | 35700 | 35650 | 35700 | 35650 | 39 |
| 503 | 20231122 | 102700 | 982713650 | 35650 | 35650 | 35700 | 35650 | 329 |
| 504 | 20231122 | 102600 | 970984600 | 35700 | 35650 | 35700 | 35650 | 170 |
| 505 | 20231122 | 102500 | 964923800 | 35650 | 35700 | 35700 | 35650 | 50 |
| 506 | 20231122 | 102400 | 963140600 | 35650 | 35650 | 35700 | 35650 | 1427 |
| 507 | 20231122 | 102300 | 912267900 | 35900 | 35800 | 35900 | 35700 | 6129 |
| 508 | 20231122 | 102200 | 693232200 | 35800 | 35800 | 35850 | 35800 | 27 |
| 509 | 20231122 | 102100 | 692265450 | 35850 | 35800 | 35850 | 35800 | 159 |
| 510 | 20231122 | 102000 | 686572900 | 35800 | 35850 | 35850 | 35800 | 31 |
| 511 | 20231122 | 101900 | 685462700 | 35850 | 35850 | 35850 | 35800 | 136 |
| 512 | 20231122 | 101800 | 680588750 | 35800 | 35800 | 35850 | 35800 | 37 |
| 513 | 20231122 | 101700 | 679263950 | 35850 | 35800 | 35850 | 35800 | 201 |
| 514 | 20231122 | 101600 | 672068000 | 35800 | 35800 | 35850 | 35800 | 28 |
| 515 | 20231122 | 101500 | 671065450 | 35800 | 35800 | 35900 | 35800 | 176 |
| 516 | 20231122 | 101400 | 664764350 | 35800 | 35850 | 35850 | 35800 | 18 |
| 517 | 20231122 | 101300 | 664119500 | 35800 | 35800 | 35800 | 35800 | 70 |
| 518 | 20231122 | 101200 | 661613500 | 35800 | 35800 | 35800 | 35800 | 19 |
| 519 | 20231122 | 101100 | 660933300 | 35800 | 35800 | 35800 | 35800 | 24 |
| 520 | 20231122 | 101000 | 660074100 | 35800 | 35800 | 35850 | 35800 | 104 |
| 521 | 20231122 | 100900 | 656350750 | 35800 | 35850 | 35850 | 35800 | 119 |
| 522 | 20231122 | 100800 | 652085650 | 35800 | 35800 | 35850 | 35800 | 58 |
| 523 | 20231122 | 100700 | 650009100 | 35850 | 35800 | 35850 | 35800 | 30 |
| 524 | 20231122 | 100600 | 648934950 | 35800 | 35800 | 35800 | 35800 | 102 |
| 525 | 20231122 | 100500 | 645283350 | 35800 | 35800 | 35800 | 35800 | 33 |
| 526 | 20231122 | 100400 | 644101950 | 35800 | 35800 | 35850 | 35800 | 85 |
| 527 | 20231122 | 100300 | 641058800 | 35800 | 35800 | 35850 | 35800 | 5 |
| 528 | 20231122 | 100200 | 640879750 | 35800 | 35750 | 35800 | 35750 | 161 |
| 529 | 20231122 | 100100 | 635118450 | 35750 | 35800 | 35800 | 35750 | 135 |
| 530 | 20231122 | 100000 | 630286350 | 35800 | 35850 | 35850 | 35800 | 87 |
| 531 | 20231122 | 095900 | 627171700 | 35800 | 35800 | 35850 | 35800 | 42 |
| 532 | 20231122 | 095800 | 625667600 | 35850 | 35800 | 35850 | 35800 | 32 |
| 533 | 20231122 | 095700 | 624521900 | 35800 | 35800 | 35800 | 35750 | 30 |
| 534 | 20231122 | 095600 | 623448250 | 35800 | 35750 | 35800 | 35750 | 156 |
| 535 | 20231122 | 095500 | 617869000 | 35750 | 35800 | 35800 | 35750 | 54 |
| 536 | 20231122 | 095400 | 615938000 | 35850 | 35850 | 35850 | 35800 | 46 |
| 537 | 20231122 | 095300 | 614290650 | 35900 | 36000 | 36000 | 35750 | 105 |
| 538 | 20231122 | 095200 | 610517050 | 36000 | 35750 | 36000 | 35750 | 16 |
| 539 | 20231122 | 095100 | 609944300 | 35850 | 35750 | 36300 | 35750 | 807 |
| 540 | 20231122 | 095000 | 580879250 | 35750 | 35800 | 35800 | 35750 | 304 |
| 541 | 20231122 | 094900 | 569999150 | 35800 | 35800 | 35800 | 35800 | 52 |
| 542 | 20231122 | 094800 | 568137550 | 35800 | 35800 | 35800 | 35800 | 31 |
| 543 | 20231122 | 094700 | 567027750 | 35800 | 35750 | 35800 | 35750 | 184 |
| 544 | 20231122 | 094600 | 560449200 | 35750 | 35800 | 35800 | 35700 | 1364 |
| 545 | 20231122 | 094500 | 511681000 | 35800 | 35750 | 35850 | 35750 | 161 |
| 546 | 20231122 | 094400 | 505923900 | 35750 | 35800 | 35800 | 35750 | 79 |
| 547 | 20231122 | 094300 | 503096500 | 35750 | 35750 | 35800 | 35750 | 186 |
| 548 | 20231122 | 094200 | 496441900 | 35750 | 35800 | 35800 | 35750 | 283 |
| 549 | 20231122 | 094100 | 486322250 | 35800 | 35800 | 35800 | 35800 | 126 |
| 550 | 20231122 | 094000 | 481811450 | 35800 | 35800 | 35850 | 35800 | 23 |
| 551 | 20231122 | 093900 | 480987900 | 35800 | 35800 | 35850 | 35800 | 1366 |
| 552 | 20231122 | 093800 | 432084900 | 35850 | 35900 | 36000 | 35850 | 776 |
| 553 | 20231122 | 093700 | 404255250 | 35900 | 35950 | 35950 | 35850 | 193 |
| 554 | 20231122 | 093600 | 397334750 | 35900 | 35950 | 35950 | 35900 | 188 |
| 555 | 20231122 | 093500 | 390584250 | 35900 | 35900 | 35900 | 35850 | 434 |
| 556 | 20231122 | 093400 | 375004350 | 35900 | 35950 | 36050 | 35900 | 194 |
| 557 | 20231122 | 093300 | 368030600 | 36000 | 35950 | 36000 | 35950 | 15 |
| 558 | 20231122 | 093200 | 367491200 | 35950 | 35900 | 35950 | 35900 | 146 |
| 559 | 20231122 | 093100 | 362246050 | 35900 | 35900 | 35950 | 35900 | 218 |
| 560 | 20231122 | 093000 | 354418950 | 35900 | 35850 | 35900 | 35850 | 306 |
| 561 | 20231122 | 092900 | 343447450 | 35900 | 35900 | 35950 | 35900 | 174 |
| 562 | 20231122 | 092800 | 337200650 | 35900 | 35900 | 35950 | 35900 | 59 |
| 563 | 20231122 | 092700 | 335082000 | 35900 | 35900 | 35950 | 35900 | 35 |
| 564 | 20231122 | 092600 | 333825350 | 35950 | 35950 | 35950 | 35900 | 591 |
| 565 | 20231122 | 092500 | 312596450 | 35900 | 35900 | 35950 | 35900 | 13 |
| 566 | 20231122 | 092400 | 312129200 | 35900 | 35900 | 35900 | 35900 | 37 |
| 567 | 20231122 | 092300 | 310800900 | 35900 | 35950 | 35950 | 35900 | 107 |
| 568 | 20231122 | 092200 | 306957750 | 35950 | 35850 | 35950 | 35850 | 67 |
| 569 | 20231122 | 092100 | 304553150 | 35900 | 36000 | 36000 | 35850 | 470 |
| 570 | 20231122 | 092000 | 287654900 | 36000 | 35950 | 36050 | 35950 | 42 |
| 571 | 20231122 | 091900 | 286142800 | 36000 | 36050 | 36050 | 36000 | 411 |
| 572 | 20231122 | 091800 | 271331300 | 36050 | 35950 | 36050 | 35950 | 305 |
| 573 | 20231122 | 091700 | 260349200 | 36000 | 36000 | 36000 | 35950 | 321 |
| 574 | 20231122 | 091600 | 248808800 | 35950 | 36050 | 36050 | 35950 | 164 |
| 575 | 20231122 | 091500 | 242909100 | 36000 | 36000 | 36000 | 35950 | 153 |
| 576 | 20231122 | 091400 | 237402600 | 35950 | 35950 | 36000 | 35950 | 71 |
| 577 | 20231122 | 091300 | 234850000 | 35950 | 35950 | 36000 | 35950 | 81 |
| 578 | 20231122 | 091200 | 231936350 | 35900 | 35900 | 35900 | 35850 | 299 |
| 579 | 20231122 | 091100 | 221210750 | 35900 | 35950 | 35950 | 35800 | 1089 |
| 580 | 20231122 | 091000 | 182162400 | 35950 | 36200 | 36200 | 35950 | 1249 |
| 581 | 20231122 | 090900 | 137149250 | 36050 | 36150 | 36200 | 36050 | 380 |
| 582 | 20231122 | 090800 | 123423600 | 36150 | 36200 | 36200 | 36150 | 152 |
| 583 | 20231122 | 090700 | 117924200 | 36200 | 36300 | 36300 | 36200 | 195 |
| 584 | 20231122 | 090600 | 110860900 | 36200 | 36300 | 36300 | 36200 | 213 |
| 585 | 20231122 | 090500 | 103149600 | 36200 | 36350 | 36350 | 36200 | 72 |
| 586 | 20231122 | 090400 | 100537050 | 36350 | 36400 | 36500 | 36350 | 616 |
| 587 | 20231122 | 090300 | 78116950 | 36350 | 36150 | 36350 | 36150 | 336 |
| 588 | 20231122 | 090200 | 65912550 | 36250 | 36150 | 36300 | 36150 | 114 |
| 589 | 20231122 | 090100 | 61784150 | 36400 | 36050 | 36400 | 35800 | 854 |
| 590 | 20231122 | 090000 | 30828250 | 35800 | 36000 | 36300 | 35750 | 857 |