33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 4397 |
| 3 | 20231123 | 192400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20231123 | 192300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20231123 | 192200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20231123 | 192100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20231123 | 192000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20231123 | 191900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20231123 | 191800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20231123 | 191700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20231123 | 191600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20231123 | 191500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20231123 | 191400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20231123 | 191300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20231123 | 191200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20231123 | 191100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20231123 | 191000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20231123 | 190900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20231123 | 190800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20231123 | 190700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20231123 | 190600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20231123 | 190500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20231123 | 190400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20231123 | 190300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20231123 | 190200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20231123 | 190100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20231123 | 190000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20231123 | 185900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20231123 | 185800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20231123 | 185700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20231123 | 185600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20231123 | 185500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 4397 |
| 33 | 20231123 | 185400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20231123 | 185300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20231123 | 185200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20231123 | 185100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20231123 | 185000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20231123 | 184900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20231123 | 184800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20231123 | 184700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20231123 | 184600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20231123 | 184500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20231123 | 184400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20231123 | 184300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20231123 | 184200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20231123 | 184100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20231123 | 184000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20231123 | 183900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20231123 | 183800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20231123 | 183700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20231123 | 183600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20231123 | 183500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20231123 | 183400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20231123 | 183300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20231123 | 183200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20231123 | 183100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20231123 | 183000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20231123 | 182900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20231123 | 182800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20231123 | 182700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20231123 | 182600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20231123 | 182500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 4397 |
| 63 | 20231123 | 182400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20231123 | 182300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20231123 | 182200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20231123 | 182100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20231123 | 182000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20231123 | 181900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20231123 | 181800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20231123 | 181700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20231123 | 181600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20231123 | 181500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20231123 | 181400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20231123 | 181300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20231123 | 181200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20231123 | 181100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20231123 | 181000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20231123 | 180900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20231123 | 180800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20231123 | 180700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20231123 | 180600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20231123 | 180500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20231123 | 180400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20231123 | 180300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20231123 | 180200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20231123 | 180100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20231123 | 180000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20231123 | 175900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20231123 | 175800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20231123 | 175700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20231123 | 175600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20231123 | 175500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 4397 |
| 93 | 20231123 | 175400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20231123 | 175300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20231123 | 175200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20231123 | 175100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20231123 | 175000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20231123 | 174900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20231123 | 174800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20231123 | 174700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20231123 | 174600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20231123 | 174500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20231123 | 174400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20231123 | 174300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20231123 | 174200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20231123 | 174100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20231123 | 174000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20231123 | 173900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20231123 | 173800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20231123 | 173700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20231123 | 173600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20231123 | 173500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20231123 | 173400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20231123 | 173300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20231123 | 173200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20231123 | 173100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20231123 | 173000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20231123 | 172900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20231123 | 172800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20231123 | 172700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20231123 | 172600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20231123 | 172500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 4397 |
| 123 | 20231123 | 172400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20231123 | 172300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20231123 | 172200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20231123 | 172100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20231123 | 172000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20231123 | 171900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20231123 | 171800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20231123 | 171700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20231123 | 171600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20231123 | 171500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20231123 | 171400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20231123 | 171300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20231123 | 171200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20231123 | 171100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20231123 | 171000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20231123 | 170900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20231123 | 170800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20231123 | 170700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20231123 | 170600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20231123 | 170500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20231123 | 170400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20231123 | 170300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20231123 | 170200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20231123 | 170100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20231123 | 170000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20231123 | 165900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20231123 | 165800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20231123 | 165700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20231123 | 165600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20231123 | 165500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 4397 |
| 153 | 20231123 | 165400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20231123 | 165300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20231123 | 165200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20231123 | 165100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20231123 | 165000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20231123 | 164900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20231123 | 164800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20231123 | 164700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20231123 | 164600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20231123 | 164500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20231123 | 164400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20231123 | 164300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20231123 | 164200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20231123 | 164100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20231123 | 164000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20231123 | 163900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20231123 | 163800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20231123 | 163700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20231123 | 163600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20231123 | 163500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20231123 | 163400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20231123 | 163300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20231123 | 163200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20231123 | 163100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20231123 | 163000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20231123 | 162900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20231123 | 162800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20231123 | 162700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20231123 | 162600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20231123 | 162500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 4397 |
| 183 | 20231123 | 162400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20231123 | 162300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20231123 | 162200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20231123 | 162100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20231123 | 162000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20231123 | 161900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20231123 | 161800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20231123 | 161700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20231123 | 161600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20231123 | 161500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20231123 | 161400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20231123 | 161300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20231123 | 161200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20231123 | 161100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20231123 | 161000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20231123 | 160900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20231123 | 160800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20231123 | 160700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20231123 | 160600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20231123 | 160500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20231123 | 160400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20231123 | 160300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20231123 | 160200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20231123 | 160100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20231123 | 160000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20231123 | 155900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20231123 | 155800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20231123 | 155700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20231123 | 155600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20231123 | 155500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 4397 |
| 213 | 20231123 | 155400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20231123 | 155300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20231123 | 155200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20231123 | 155100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20231123 | 155000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20231123 | 154900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20231123 | 154800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20231123 | 154700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20231123 | 154600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20231123 | 154500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20231123 | 154400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20231123 | 154300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20231123 | 154200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20231123 | 154100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20231123 | 154000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20231123 | 153900 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20231123 | 153800 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20231123 | 153700 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20231123 | 153600 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20231123 | 153500 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20231123 | 153400 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20231123 | 153300 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20231123 | 153200 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20231123 | 153100 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20231123 | 153000 | 7299173100 | 48100 | 48100 | 48100 | 48100 | 4397 |
| 238 | 20231123 | 152900 | 7087677400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 239 | 20231123 | 152800 | 7087677400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 240 | 20231123 | 152700 | 7087677400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 241 | 20231123 | 152600 | 7087677400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 242 | 20231123 | 152500 | 7087677400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 243 | 20231123 | 152400 | 7087677400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 244 | 20231123 | 152300 | 7087677400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 245 | 20231123 | 152200 | 7087677400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 246 | 20231123 | 152100 | 7087677400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 247 | 20231123 | 152000 | 7087677400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 248 | 20231123 | 151900 | 7087677400 | 48200 | 48250 | 48300 | 48200 | 1259 |
| 249 | 20231123 | 151800 | 7026964100 | 48250 | 48250 | 48300 | 48250 | 214 |
| 250 | 20231123 | 151700 | 7016637750 | 48300 | 48200 | 48300 | 48200 | 655 |
| 251 | 20231123 | 151600 | 6985046850 | 48200 | 48200 | 48250 | 48200 | 287 |
| 252 | 20231123 | 151500 | 6971204850 | 48200 | 48200 | 48250 | 48200 | 1150 |
| 253 | 20231123 | 151400 | 6915773550 | 48200 | 48300 | 48300 | 48200 | 350 |
| 254 | 20231123 | 151300 | 6898883150 | 48250 | 48250 | 48300 | 48200 | 514 |
| 255 | 20231123 | 151200 | 6874091300 | 48250 | 48250 | 48300 | 48250 | 524 |
| 256 | 20231123 | 151100 | 6848807950 | 48250 | 48300 | 48300 | 48250 | 484 |
| 257 | 20231123 | 151000 | 6825450250 | 48250 | 48300 | 48300 | 48250 | 634 |
| 258 | 20231123 | 150900 | 6794856600 | 48300 | 48250 | 48300 | 48250 | 422 |
| 259 | 20231123 | 150800 | 6774474050 | 48300 | 48250 | 48300 | 48250 | 280 |
| 260 | 20231123 | 150700 | 6760962350 | 48250 | 48250 | 48300 | 48250 | 362 |
| 261 | 20231123 | 150600 | 6743493500 | 48300 | 48250 | 48300 | 48250 | 440 |
| 262 | 20231123 | 150500 | 6722253900 | 48250 | 48300 | 48300 | 48250 | 325 |
| 263 | 20231123 | 150400 | 6706572250 | 48250 | 48250 | 48300 | 48250 | 1366 |
| 264 | 20231123 | 150300 | 6640655950 | 48250 | 48300 | 48300 | 48250 | 293 |
| 265 | 20231123 | 150200 | 6626518600 | 48250 | 48300 | 48300 | 48250 | 363 |
| 266 | 20231123 | 150100 | 6609001950 | 48250 | 48250 | 48300 | 48250 | 325 |
| 267 | 20231123 | 150000 | 6593320350 | 48250 | 48300 | 48300 | 48250 | 2295 |
| 268 | 20231123 | 145900 | 6482484850 | 48300 | 48300 | 48350 | 48300 | 264 |
| 269 | 20231123 | 145800 | 6469725250 | 48350 | 48350 | 48350 | 48300 | 454 |
| 270 | 20231123 | 145700 | 6447775850 | 48300 | 48300 | 48350 | 48300 | 423 |
| 271 | 20231123 | 145600 | 6427343200 | 48300 | 48350 | 48400 | 48300 | 705 |
| 272 | 20231123 | 145500 | 6393276350 | 48350 | 48350 | 48350 | 48350 | 737 |
| 273 | 20231123 | 145400 | 6357642400 | 48350 | 48400 | 48400 | 48350 | 1803 |
| 274 | 20231123 | 145300 | 6270383050 | 48400 | 48400 | 48400 | 48400 | 533 |
| 275 | 20231123 | 145200 | 6244585850 | 48400 | 48450 | 48450 | 48400 | 362 |
| 276 | 20231123 | 145100 | 6227059350 | 48400 | 48400 | 48400 | 48400 | 26 |
| 277 | 20231123 | 145000 | 6225800950 | 48400 | 48450 | 48450 | 48400 | 458 |
| 278 | 20231123 | 144900 | 6203622800 | 48450 | 48450 | 48450 | 48400 | 285 |
| 279 | 20231123 | 144800 | 6189818900 | 48450 | 48400 | 48450 | 48400 | 867 |
| 280 | 20231123 | 144700 | 6147823300 | 48400 | 48500 | 48500 | 48400 | 193 |
| 281 | 20231123 | 144600 | 6138473050 | 48500 | 48450 | 48500 | 48450 | 754 |
| 282 | 20231123 | 144500 | 6101941500 | 48450 | 48500 | 48500 | 48450 | 770 |
| 283 | 20231123 | 144400 | 6064612400 | 48500 | 48500 | 48550 | 48500 | 222 |
| 284 | 20231123 | 144300 | 6053845300 | 48500 | 48550 | 48550 | 48500 | 20 |
| 285 | 20231123 | 144200 | 6052874800 | 48500 | 48500 | 48500 | 48500 | 313 |
| 286 | 20231123 | 144100 | 6037694300 | 48500 | 48500 | 48550 | 48500 | 364 |
| 287 | 20231123 | 144000 | 6020040050 | 48500 | 48500 | 48550 | 48500 | 347 |
| 288 | 20231123 | 143900 | 6003210000 | 48550 | 48550 | 48550 | 48500 | 57 |
| 289 | 20231123 | 143800 | 6000442950 | 48500 | 48500 | 48550 | 48500 | 851 |
| 290 | 20231123 | 143700 | 5959167750 | 48500 | 48500 | 48550 | 48500 | 238 |
| 291 | 20231123 | 143600 | 5947624200 | 48550 | 48500 | 48550 | 48500 | 39 |
| 292 | 20231123 | 143500 | 5945731400 | 48500 | 48550 | 48550 | 48500 | 282 |
| 293 | 20231123 | 143400 | 5932051650 | 48550 | 48500 | 48550 | 48500 | 256 |
| 294 | 20231123 | 143300 | 5919634250 | 48500 | 48550 | 48550 | 48500 | 667 |
| 295 | 20231123 | 143200 | 5887284200 | 48500 | 48550 | 48550 | 48500 | 1609 |
| 296 | 20231123 | 143100 | 5809246000 | 48550 | 48500 | 48600 | 48500 | 532 |
| 297 | 20231123 | 143000 | 5783422800 | 48500 | 48600 | 48600 | 48500 | 492 |
| 298 | 20231123 | 142900 | 5759549150 | 48600 | 48550 | 48600 | 48550 | 213 |
| 299 | 20231123 | 142800 | 5749207950 | 48550 | 48550 | 48600 | 48550 | 52 |
| 300 | 20231123 | 142700 | 5746682250 | 48550 | 48550 | 48550 | 48550 | 446 |
| 301 | 20231123 | 142600 | 5725028950 | 48550 | 48600 | 48600 | 48550 | 976 |
| 302 | 20231123 | 142500 | 5677617100 | 48550 | 48550 | 48600 | 48550 | 472 |
| 303 | 20231123 | 142400 | 5654701450 | 48550 | 48550 | 48600 | 48550 | 145 |
| 304 | 20231123 | 142300 | 5647656700 | 48550 | 48600 | 48600 | 48550 | 341 |
| 305 | 20231123 | 142200 | 5631099350 | 48600 | 48550 | 48600 | 48550 | 264 |
| 306 | 20231123 | 142100 | 5618280200 | 48600 | 48550 | 48600 | 48550 | 60 |
| 307 | 20231123 | 142000 | 5615366800 | 48550 | 48550 | 48550 | 48550 | 254 |
| 308 | 20231123 | 141900 | 5603035100 | 48600 | 48600 | 48600 | 48550 | 1432 |
| 309 | 20231123 | 141800 | 5533490850 | 48600 | 48600 | 48600 | 48550 | 1873 |
| 310 | 20231123 | 141700 | 5442535700 | 48600 | 48600 | 48600 | 48600 | 2056 |
| 311 | 20231123 | 141600 | 5342614100 | 48600 | 48650 | 48650 | 48600 | 283 |
| 312 | 20231123 | 141500 | 5328858500 | 48650 | 48650 | 48650 | 48650 | 219 |
| 313 | 20231123 | 141400 | 5318204150 | 48650 | 48650 | 48650 | 48650 | 521 |
| 314 | 20231123 | 141300 | 5292857500 | 48650 | 48600 | 48650 | 48600 | 2326 |
| 315 | 20231123 | 141200 | 5179734500 | 48600 | 48650 | 48650 | 48600 | 2132 |
| 316 | 20231123 | 141100 | 5076079850 | 48650 | 48650 | 48650 | 48650 | 1522 |
| 317 | 20231123 | 141000 | 5002034550 | 48650 | 48650 | 48700 | 48650 | 591 |
| 318 | 20231123 | 140900 | 4973281900 | 48650 | 48650 | 48700 | 48650 | 788 |
| 319 | 20231123 | 140800 | 4934945500 | 48700 | 48700 | 48700 | 48650 | 432 |
| 320 | 20231123 | 140700 | 4913927100 | 48700 | 48650 | 48700 | 48650 | 341 |
| 321 | 20231123 | 140600 | 4897336400 | 48650 | 48700 | 48700 | 48650 | 62 |
| 322 | 20231123 | 140500 | 4894319850 | 48700 | 48700 | 48700 | 48700 | 3 |
| 323 | 20231123 | 140400 | 4894173750 | 48700 | 48650 | 48700 | 48650 | 104 |
| 324 | 20231123 | 140300 | 4889109400 | 48700 | 48700 | 48700 | 48700 | 5 |
| 325 | 20231123 | 140200 | 4888865900 | 48700 | 48650 | 48700 | 48650 | 130 |
| 326 | 20231123 | 140100 | 4882541100 | 48650 | 48650 | 48700 | 48650 | 226 |
| 327 | 20231123 | 140000 | 4871545300 | 48700 | 48650 | 48700 | 48650 | 210 |
| 328 | 20231123 | 135900 | 4861321750 | 48650 | 48700 | 48700 | 48650 | 72 |
| 329 | 20231123 | 135800 | 4857816250 | 48700 | 48700 | 48700 | 48650 | 9 |
| 330 | 20231123 | 135700 | 4857378000 | 48700 | 48750 | 48750 | 48650 | 103 |
| 331 | 20231123 | 135600 | 4852361950 | 48650 | 48650 | 48750 | 48650 | 100 |
| 332 | 20231123 | 135500 | 4847496350 | 48750 | 48700 | 48750 | 48650 | 570 |
| 333 | 20231123 | 135400 | 4819755550 | 48700 | 48700 | 48700 | 48700 | 15 |
| 334 | 20231123 | 135300 | 4819025050 | 48700 | 48700 | 48700 | 48650 | 443 |
| 335 | 20231123 | 135200 | 4797453450 | 48700 | 48700 | 48700 | 48650 | 266 |
| 336 | 20231123 | 135100 | 4784501750 | 48700 | 48700 | 48750 | 48700 | 196 |
| 337 | 20231123 | 135000 | 4774956500 | 48700 | 48650 | 48700 | 48650 | 51 |
| 338 | 20231123 | 134900 | 4772473350 | 48700 | 48700 | 48700 | 48650 | 68 |
| 339 | 20231123 | 134800 | 4769164350 | 48700 | 48750 | 48750 | 48700 | 732 |
| 340 | 20231123 | 134700 | 4733514250 | 48750 | 48750 | 48750 | 48750 | 199 |
| 341 | 20231123 | 134600 | 4723813000 | 48800 | 48800 | 48800 | 48750 | 123 |
| 342 | 20231123 | 134500 | 4717813200 | 48800 | 48750 | 48800 | 48750 | 29 |
| 343 | 20231123 | 134400 | 4716398400 | 48750 | 48750 | 48750 | 48750 | 1 |
| 344 | 20231123 | 134300 | 4716349650 | 48750 | 48800 | 48800 | 48750 | 39 |
| 345 | 20231123 | 134200 | 4714446600 | 48750 | 48800 | 48800 | 48750 | 259 |
| 346 | 20231123 | 134100 | 4701808000 | 48800 | 48750 | 48800 | 48700 | 639 |
| 347 | 20231123 | 134000 | 4670656550 | 48750 | 48700 | 48750 | 48700 | 18 |
| 348 | 20231123 | 133900 | 4669779800 | 48700 | 48750 | 48750 | 48700 | 82 |
| 349 | 20231123 | 133800 | 4665782450 | 48750 | 48700 | 48750 | 48700 | 397 |
| 350 | 20231123 | 133700 | 4646448300 | 48700 | 48700 | 48750 | 48700 | 309 |
| 351 | 20231123 | 133600 | 4631399950 | 48700 | 48750 | 48750 | 48700 | 577 |
| 352 | 20231123 | 133500 | 4603299100 | 48750 | 48700 | 48750 | 48700 | 570 |
| 353 | 20231123 | 133400 | 4575539050 | 48700 | 48750 | 48750 | 48700 | 168 |
| 354 | 20231123 | 133300 | 4567357300 | 48700 | 48700 | 48750 | 48700 | 86 |
| 355 | 20231123 | 133200 | 4563169050 | 48700 | 48700 | 48750 | 48700 | 1296 |
| 356 | 20231123 | 133100 | 4500052100 | 48700 | 48750 | 48750 | 48700 | 3 |
| 357 | 20231123 | 133000 | 4499905950 | 48700 | 48750 | 48750 | 48700 | 671 |
| 358 | 20231123 | 132900 | 4467222950 | 48750 | 48750 | 48750 | 48700 | 14 |
| 359 | 20231123 | 132800 | 4466540750 | 48700 | 48700 | 48750 | 48700 | 123 |
| 360 | 20231123 | 132700 | 4460550550 | 48750 | 48700 | 48750 | 48700 | 92 |
| 361 | 20231123 | 132600 | 4456070000 | 48700 | 48700 | 48700 | 48700 | 121 |
| 362 | 20231123 | 132500 | 4450177300 | 48750 | 48800 | 48800 | 48750 | 1414 |
| 363 | 20231123 | 132400 | 4381244050 | 48750 | 48750 | 48750 | 48750 | 816 |
| 364 | 20231123 | 132300 | 4341464050 | 48750 | 48750 | 48750 | 48700 | 480 |
| 365 | 20231123 | 132200 | 4318067450 | 48750 | 48750 | 48800 | 48750 | 1369 |
| 366 | 20231123 | 132100 | 4251328650 | 48750 | 48800 | 48800 | 48750 | 45 |
| 367 | 20231123 | 132000 | 4249133850 | 48800 | 48750 | 48800 | 48750 | 4 |
| 368 | 20231123 | 131900 | 4248938700 | 48750 | 48800 | 48800 | 48750 | 3 |
| 369 | 20231123 | 131800 | 4248792350 | 48800 | 48750 | 48800 | 48750 | 45 |
| 370 | 20231123 | 131700 | 4246597900 | 48750 | 48750 | 48750 | 48750 | 11 |
| 371 | 20231123 | 131600 | 4246061650 | 48750 | 48800 | 48800 | 48750 | 14 |
| 372 | 20231123 | 131500 | 4245379100 | 48750 | 48750 | 48750 | 48750 | 31 |
| 373 | 20231123 | 131400 | 4243867850 | 48800 | 48800 | 48800 | 48750 | 344 |
| 374 | 20231123 | 131300 | 4227083400 | 48800 | 48800 | 48800 | 48800 | 2 |
| 375 | 20231123 | 131200 | 4226985800 | 48800 | 48800 | 48800 | 48800 | 664 |
| 376 | 20231123 | 131100 | 4194582600 | 48800 | 48800 | 48800 | 48800 | 224 |
| 377 | 20231123 | 131000 | 4183651400 | 48850 | 48800 | 48850 | 48800 | 196 |
| 378 | 20231123 | 130900 | 4174086500 | 48800 | 48800 | 48800 | 48800 | 169 |
| 379 | 20231123 | 130800 | 4165839300 | 48800 | 48800 | 48800 | 48800 | 259 |
| 380 | 20231123 | 130700 | 4153200100 | 48800 | 48800 | 48850 | 48800 | 210 |
| 381 | 20231123 | 130600 | 4142949600 | 48850 | 48800 | 48850 | 48800 | 130 |
| 382 | 20231123 | 130500 | 4136603000 | 48800 | 48850 | 48850 | 48800 | 119 |
| 383 | 20231123 | 130400 | 4130795750 | 48850 | 48800 | 48850 | 48800 | 70 |
| 384 | 20231123 | 130300 | 4127379600 | 48800 | 48800 | 48800 | 48800 | 704 |
| 385 | 20231123 | 130200 | 4093024400 | 48800 | 48800 | 48800 | 48800 | 197 |
| 386 | 20231123 | 130100 | 4083410800 | 48800 | 48850 | 48850 | 48800 | 127 |
| 387 | 20231123 | 130000 | 4077209700 | 48850 | 48850 | 48850 | 48850 | 29 |
| 388 | 20231123 | 125900 | 4075793050 | 48800 | 48800 | 48850 | 48800 | 41 |
| 389 | 20231123 | 125800 | 4073791350 | 48800 | 48800 | 48800 | 48800 | 15 |
| 390 | 20231123 | 125700 | 4073059350 | 48800 | 48800 | 48800 | 48800 | 134 |
| 391 | 20231123 | 125600 | 4066520150 | 48800 | 48800 | 48800 | 48800 | 7 |
| 392 | 20231123 | 125500 | 4066178550 | 48850 | 48800 | 48850 | 48800 | 17 |
| 393 | 20231123 | 125400 | 4065348850 | 48850 | 48850 | 48850 | 48850 | 44 |
| 394 | 20231123 | 125300 | 4063199450 | 48850 | 48800 | 48850 | 48800 | 6 |
| 395 | 20231123 | 125200 | 4062906600 | 48850 | 48800 | 48850 | 48800 | 90 |
| 396 | 20231123 | 125100 | 4058512550 | 48800 | 48850 | 48850 | 48800 | 119 |
| 397 | 20231123 | 125000 | 4052705300 | 48800 | 48800 | 48800 | 48800 | 16 |
| 398 | 20231123 | 124900 | 4051924500 | 48800 | 48800 | 48800 | 48800 | 0 |
| 399 | 20231123 | 124800 | 4051924500 | 48800 | 48850 | 48850 | 48800 | 4 |
| 400 | 20231123 | 124700 | 4051729200 | 48800 | 48800 | 48850 | 48800 | 456 |
| 401 | 20231123 | 124600 | 4029459100 | 48850 | 48800 | 48850 | 48800 | 659 |
| 402 | 20231123 | 124500 | 3997299850 | 48800 | 48850 | 48900 | 48800 | 629 |
| 403 | 20231123 | 124400 | 3966600900 | 48850 | 48850 | 48850 | 48800 | 3051 |
| 404 | 20231123 | 124300 | 3817559650 | 48850 | 48850 | 48900 | 48850 | 22 |
| 405 | 20231123 | 124200 | 3816484450 | 48850 | 48850 | 48850 | 48850 | 11 |
| 406 | 20231123 | 124100 | 3815947100 | 48850 | 48850 | 48900 | 48850 | 3 |
| 407 | 20231123 | 124000 | 3815800500 | 48850 | 48900 | 48900 | 48850 | 260 |
| 408 | 20231123 | 123900 | 3803087750 | 48850 | 48850 | 48850 | 48850 | 1 |
| 409 | 20231123 | 123800 | 3803038900 | 48900 | 48900 | 48900 | 48850 | 26 |
| 410 | 20231123 | 123700 | 3801767800 | 48850 | 48900 | 48900 | 48850 | 7 |
| 411 | 20231123 | 123600 | 3801425550 | 48900 | 48900 | 48900 | 48850 | 276 |
| 412 | 20231123 | 123500 | 3787929250 | 48900 | 48900 | 48900 | 48900 | 217 |
| 413 | 20231123 | 123400 | 3777317950 | 48900 | 48900 | 48900 | 48850 | 273 |
| 414 | 20231123 | 123300 | 3763968300 | 48850 | 48850 | 48850 | 48850 | 31 |
| 415 | 20231123 | 123200 | 3762453950 | 48850 | 48900 | 48900 | 48850 | 5 |
| 416 | 20231123 | 123100 | 3762209650 | 48900 | 48850 | 48900 | 48850 | 293 |
| 417 | 20231123 | 123000 | 3747882600 | 48850 | 48850 | 48850 | 48850 | 301 |
| 418 | 20231123 | 122900 | 3733178750 | 48850 | 48900 | 48900 | 48850 | 89 |
| 419 | 20231123 | 122800 | 3728831050 | 48850 | 48900 | 48900 | 48850 | 86 |
| 420 | 20231123 | 122700 | 3724628350 | 48850 | 48850 | 48900 | 48850 | 40 |
| 421 | 20231123 | 122600 | 3722672750 | 48850 | 48900 | 48900 | 48850 | 38 |
| 422 | 20231123 | 122500 | 3720815250 | 48900 | 48900 | 48900 | 48900 | 4 |
| 423 | 20231123 | 122400 | 3720619650 | 48900 | 48850 | 48900 | 48850 | 218 |
| 424 | 20231123 | 122300 | 3709960200 | 48850 | 48900 | 48900 | 48850 | 143 |
| 425 | 20231123 | 122200 | 3702967600 | 48900 | 48900 | 48900 | 48900 | 2 |
| 426 | 20231123 | 122100 | 3702869800 | 48900 | 48900 | 48900 | 48850 | 48 |
| 427 | 20231123 | 122000 | 3700523450 | 48900 | 48850 | 48900 | 48850 | 22 |
| 428 | 20231123 | 121900 | 3699448650 | 48850 | 48850 | 48900 | 48850 | 30 |
| 429 | 20231123 | 121800 | 3697982650 | 48850 | 48900 | 48900 | 48850 | 57 |
| 430 | 20231123 | 121700 | 3695195500 | 48900 | 48900 | 48900 | 48900 | 93 |
| 431 | 20231123 | 121600 | 3690647800 | 48850 | 48900 | 48900 | 48850 | 206 |
| 432 | 20231123 | 121500 | 3680580550 | 48900 | 48850 | 48900 | 48850 | 26 |
| 433 | 20231123 | 121400 | 3679309450 | 48850 | 48850 | 48850 | 48850 | 11 |
| 434 | 20231123 | 121300 | 3678772100 | 48850 | 48850 | 48850 | 48850 | 2 |
| 435 | 20231123 | 121200 | 3678674400 | 48850 | 48850 | 48850 | 48850 | 15 |
| 436 | 20231123 | 121100 | 3677941650 | 48850 | 48850 | 48900 | 48850 | 5 |
| 437 | 20231123 | 121000 | 3677697350 | 48850 | 48850 | 48850 | 48850 | 11 |
| 438 | 20231123 | 120900 | 3677160000 | 48850 | 48850 | 48900 | 48850 | 25 |
| 439 | 20231123 | 120800 | 3675938350 | 48850 | 48850 | 48850 | 48850 | 120 |
| 440 | 20231123 | 120700 | 3670076350 | 48850 | 48850 | 48850 | 48850 | 103 |
| 441 | 20231123 | 120600 | 3665044800 | 48900 | 48900 | 48900 | 48850 | 89 |
| 442 | 20231123 | 120500 | 3660693000 | 48850 | 48900 | 48900 | 48850 | 12 |
| 443 | 20231123 | 120400 | 3660106300 | 48850 | 48850 | 48850 | 48850 | 10 |
| 444 | 20231123 | 120300 | 3659617800 | 48850 | 48850 | 48900 | 48850 | 18 |
| 445 | 20231123 | 120200 | 3658738450 | 48850 | 48900 | 48900 | 48850 | 39 |
| 446 | 20231123 | 120100 | 3656832050 | 48900 | 48850 | 48900 | 48850 | 75 |
| 447 | 20231123 | 120000 | 3653168200 | 48850 | 48850 | 48850 | 48850 | 32 |
| 448 | 20231123 | 115900 | 3651605000 | 48850 | 48900 | 48900 | 48850 | 104 |
| 449 | 20231123 | 115800 | 3646519450 | 48900 | 48850 | 48900 | 48850 | 199 |
| 450 | 20231123 | 115700 | 3636793400 | 48850 | 48850 | 48900 | 48850 | 86 |
| 451 | 20231123 | 115600 | 3632592200 | 48900 | 48900 | 48900 | 48850 | 75 |
| 452 | 20231123 | 115500 | 3628925550 | 48850 | 48850 | 48900 | 48850 | 78 |
| 453 | 20231123 | 115400 | 3625112750 | 48900 | 48850 | 48900 | 48850 | 214 |
| 454 | 20231123 | 115300 | 3614649200 | 48850 | 48900 | 48900 | 48850 | 64 |
| 455 | 20231123 | 115200 | 3611522500 | 48900 | 48900 | 48900 | 48900 | 298 |
| 456 | 20231123 | 115100 | 3596950300 | 48900 | 48900 | 48900 | 48900 | 139 |
| 457 | 20231123 | 115000 | 3590153200 | 48900 | 48900 | 48900 | 48900 | 99 |
| 458 | 20231123 | 114900 | 3585312100 | 48900 | 48950 | 48950 | 48900 | 21 |
| 459 | 20231123 | 114800 | 3584285100 | 48900 | 48900 | 48900 | 48900 | 36 |
| 460 | 20231123 | 114700 | 3582524700 | 48900 | 48900 | 48900 | 48900 | 608 |
| 461 | 20231123 | 114600 | 3552793500 | 48950 | 48900 | 48950 | 48900 | 36 |
| 462 | 20231123 | 114500 | 3551032650 | 48900 | 48900 | 48950 | 48900 | 530 |
| 463 | 20231123 | 114400 | 3525104650 | 48950 | 48900 | 48950 | 48900 | 63 |
| 464 | 20231123 | 114300 | 3522023750 | 48900 | 48900 | 48900 | 48900 | 146 |
| 465 | 20231123 | 114200 | 3514884350 | 48900 | 48950 | 48950 | 48900 | 19 |
| 466 | 20231123 | 114100 | 3513955200 | 48900 | 48900 | 48900 | 48900 | 261 |
| 467 | 20231123 | 114000 | 3501192300 | 48950 | 48950 | 48950 | 48900 | 105 |
| 468 | 20231123 | 113900 | 3496053450 | 48950 | 48900 | 48950 | 48900 | 27 |
| 469 | 20231123 | 113800 | 3494732650 | 48950 | 48950 | 49000 | 48900 | 499 |
| 470 | 20231123 | 113700 | 3470307100 | 48950 | 49000 | 49000 | 48950 | 549 |
| 471 | 20231123 | 113600 | 3443428500 | 48950 | 48950 | 48950 | 48950 | 358 |
| 472 | 20231123 | 113500 | 3425904400 | 48950 | 48950 | 48950 | 48950 | 17 |
| 473 | 20231123 | 113400 | 3425072250 | 48950 | 48950 | 49000 | 48950 | 125 |
| 474 | 20231123 | 113300 | 3418948250 | 48950 | 48950 | 48950 | 48950 | 39 |
| 475 | 20231123 | 113200 | 3417039200 | 49000 | 48950 | 49000 | 48950 | 18 |
| 476 | 20231123 | 113100 | 3416158050 | 48950 | 48950 | 48950 | 48950 | 57 |
| 477 | 20231123 | 113000 | 3413367900 | 48950 | 48950 | 48950 | 48950 | 52 |
| 478 | 20231123 | 112900 | 3410822500 | 48950 | 49000 | 49000 | 48950 | 80 |
| 479 | 20231123 | 112800 | 3406904400 | 49000 | 49000 | 49000 | 48950 | 100 |
| 480 | 20231123 | 112700 | 3402005350 | 49000 | 49000 | 49050 | 48950 | 450 |
| 481 | 20231123 | 112600 | 3379954150 | 49000 | 49000 | 49000 | 49000 | 24 |
| 482 | 20231123 | 112500 | 3378778150 | 49000 | 49000 | 49000 | 49000 | 22 |
| 483 | 20231123 | 112400 | 3377700150 | 49050 | 49000 | 49050 | 49000 | 139 |
| 484 | 20231123 | 112300 | 3370884400 | 49000 | 49100 | 49100 | 49000 | 72 |
| 485 | 20231123 | 112200 | 3367351850 | 49000 | 49050 | 49050 | 49000 | 230 |
| 486 | 20231123 | 112100 | 3356072500 | 49050 | 49050 | 49050 | 49050 | 24 |
| 487 | 20231123 | 112000 | 3354895300 | 49050 | 49050 | 49050 | 49050 | 25 |
| 488 | 20231123 | 111900 | 3353669050 | 49050 | 49050 | 49050 | 49050 | 35 |
| 489 | 20231123 | 111800 | 3351952300 | 49050 | 49050 | 49100 | 49050 | 67 |
| 490 | 20231123 | 111700 | 3348665900 | 49100 | 49100 | 49100 | 49050 | 32 |
| 491 | 20231123 | 111600 | 3347096100 | 49100 | 49050 | 49100 | 49050 | 85 |
| 492 | 20231123 | 111500 | 3342924700 | 49050 | 49050 | 49050 | 49050 | 0 |
| 493 | 20231123 | 111400 | 3342924700 | 49050 | 49050 | 49100 | 49050 | 39 |
| 494 | 20231123 | 111300 | 3341011400 | 49050 | 49050 | 49100 | 49050 | 40 |
| 495 | 20231123 | 111200 | 3339048550 | 49100 | 49100 | 49100 | 49050 | 63 |
| 496 | 20231123 | 111100 | 3335957100 | 49000 | 49050 | 49100 | 49000 | 118 |
| 497 | 20231123 | 111000 | 3330168250 | 48950 | 49100 | 49100 | 48950 | 36 |
| 498 | 20231123 | 110900 | 3328405900 | 48950 | 48950 | 49050 | 48950 | 206 |
| 499 | 20231123 | 110800 | 3318322100 | 49000 | 49000 | 49000 | 49000 | 190 |
| 500 | 20231123 | 110700 | 3309012100 | 49000 | 49000 | 49000 | 49000 | 110 |
| 501 | 20231123 | 110600 | 3303622100 | 49000 | 49000 | 49000 | 49000 | 64 |
| 502 | 20231123 | 110500 | 3300486100 | 49000 | 49100 | 49100 | 49000 | 34 |
| 503 | 20231123 | 110400 | 3298818200 | 49100 | 48950 | 49100 | 48950 | 848 |
| 504 | 20231123 | 110300 | 3257266550 | 49000 | 48950 | 49000 | 48950 | 49 |
| 505 | 20231123 | 110200 | 3254866500 | 48950 | 48950 | 48950 | 48950 | 66 |
| 506 | 20231123 | 110100 | 3251635800 | 48950 | 49000 | 49000 | 48950 | 372 |
| 507 | 20231123 | 110000 | 3233424750 | 49000 | 49000 | 49000 | 48950 | 152 |
| 508 | 20231123 | 105900 | 3225979300 | 48950 | 48950 | 49000 | 48950 | 33 |
| 509 | 20231123 | 105800 | 3224363350 | 49000 | 48950 | 49000 | 48950 | 41 |
| 510 | 20231123 | 105700 | 3222356150 | 48950 | 48950 | 48950 | 48950 | 47 |
| 511 | 20231123 | 105600 | 3220055500 | 48950 | 49000 | 49000 | 48950 | 38 |
| 512 | 20231123 | 105500 | 3218194750 | 48950 | 48950 | 49000 | 48950 | 127 |
| 513 | 20231123 | 105400 | 3211975400 | 48950 | 49000 | 49050 | 48950 | 92 |
| 514 | 20231123 | 105300 | 3207469550 | 49000 | 48950 | 49000 | 48900 | 475 |
| 515 | 20231123 | 105200 | 3184213400 | 48900 | 48900 | 48900 | 48900 | 67 |
| 516 | 20231123 | 105100 | 3180937100 | 48900 | 48950 | 48950 | 48900 | 34 |
| 517 | 20231123 | 105000 | 3179273800 | 48950 | 48900 | 48950 | 48900 | 356 |
| 518 | 20231123 | 104900 | 3161864650 | 48850 | 48850 | 48850 | 48850 | 17 |
| 519 | 20231123 | 104800 | 3161034200 | 48850 | 48900 | 48900 | 48850 | 387 |
| 520 | 20231123 | 104700 | 3142111400 | 48900 | 48950 | 48950 | 48900 | 636 |
| 521 | 20231123 | 104600 | 3111007450 | 48950 | 48900 | 48950 | 48900 | 55 |
| 522 | 20231123 | 104500 | 3108317100 | 48950 | 48900 | 48950 | 48900 | 19 |
| 523 | 20231123 | 104400 | 3107387950 | 48900 | 49050 | 49050 | 48900 | 2158 |
| 524 | 20231123 | 104300 | 3001691900 | 49000 | 49050 | 49050 | 49000 | 56 |
| 525 | 20231123 | 104200 | 2998945650 | 49050 | 49100 | 49100 | 49050 | 123 |
| 526 | 20231123 | 104100 | 2992912450 | 49050 | 49050 | 49100 | 49050 | 115 |
| 527 | 20231123 | 104000 | 2987271200 | 49050 | 49100 | 49100 | 49000 | 39 |
| 528 | 20231123 | 103900 | 2985359650 | 49000 | 49000 | 49100 | 49000 | 47 |
| 529 | 20231123 | 103800 | 2983053250 | 49000 | 49100 | 49100 | 49000 | 55 |
| 530 | 20231123 | 103700 | 2980354950 | 49100 | 49100 | 49100 | 49000 | 29 |
| 531 | 20231123 | 103600 | 2978932750 | 49100 | 49000 | 49100 | 49000 | 64 |
| 532 | 20231123 | 103500 | 2975793750 | 49100 | 49050 | 49100 | 49000 | 187 |
| 533 | 20231123 | 103400 | 2966621750 | 49050 | 49100 | 49100 | 49050 | 166 |
| 534 | 20231123 | 103300 | 2958478550 | 49100 | 49100 | 49100 | 49100 | 118 |
| 535 | 20231123 | 103200 | 2952684750 | 49150 | 49100 | 49150 | 49100 | 57 |
| 536 | 20231123 | 103100 | 2949883450 | 49050 | 49050 | 49050 | 49050 | 63 |
| 537 | 20231123 | 103000 | 2946793300 | 49050 | 49050 | 49100 | 49050 | 186 |
| 538 | 20231123 | 102900 | 2937663650 | 49050 | 49100 | 49150 | 49050 | 125 |
| 539 | 20231123 | 102800 | 2931530800 | 49100 | 49100 | 49100 | 49050 | 42 |
| 540 | 20231123 | 102700 | 2929469500 | 49050 | 49050 | 49100 | 49050 | 46 |
| 541 | 20231123 | 102600 | 2927212700 | 49050 | 49050 | 49050 | 49000 | 127 |
| 542 | 20231123 | 102500 | 2920983600 | 49100 | 49050 | 49100 | 49050 | 209 |
| 543 | 20231123 | 102400 | 2910728250 | 49100 | 49050 | 49100 | 49050 | 133 |
| 544 | 20231123 | 102300 | 2904204550 | 49050 | 49100 | 49100 | 49050 | 95 |
| 545 | 20231123 | 102200 | 2899542400 | 49100 | 49050 | 49150 | 49050 | 420 |
| 546 | 20231123 | 102100 | 2878922700 | 49050 | 49050 | 49050 | 49000 | 72 |
| 547 | 20231123 | 102000 | 2875392050 | 49050 | 49000 | 49050 | 48900 | 339 |
| 548 | 20231123 | 101900 | 2858779250 | 49000 | 48950 | 49000 | 48900 | 602 |
| 549 | 20231123 | 101800 | 2829319800 | 48950 | 48950 | 48950 | 48900 | 171 |
| 550 | 20231123 | 101700 | 2820957000 | 48950 | 48950 | 48950 | 48950 | 382 |
| 551 | 20231123 | 101600 | 2802258100 | 48950 | 49000 | 49000 | 48950 | 66 |
| 552 | 20231123 | 101500 | 2799026250 | 49000 | 49000 | 49000 | 48950 | 48 |
| 553 | 20231123 | 101400 | 2796675800 | 48950 | 49000 | 49000 | 48950 | 192 |
| 554 | 20231123 | 101300 | 2787274650 | 49000 | 49000 | 49000 | 48950 | 65 |
| 555 | 20231123 | 101200 | 2784090850 | 48950 | 49000 | 49000 | 48950 | 51 |
| 556 | 20231123 | 101100 | 2781594350 | 48950 | 49000 | 49000 | 48950 | 112 |
| 557 | 20231123 | 101000 | 2776108400 | 48950 | 49000 | 49000 | 48950 | 57 |
| 558 | 20231123 | 100900 | 2773317300 | 48950 | 48950 | 49000 | 48950 | 176 |
| 559 | 20231123 | 100800 | 2764701800 | 49000 | 48900 | 49000 | 48900 | 77 |
| 560 | 20231123 | 100700 | 2760931400 | 48850 | 48950 | 48950 | 48850 | 720 |
| 561 | 20231123 | 100600 | 2725746900 | 48900 | 48950 | 48950 | 48900 | 283 |
| 562 | 20231123 | 100500 | 2711904350 | 49000 | 49000 | 49000 | 48900 | 127 |
| 563 | 20231123 | 100400 | 2705685350 | 48950 | 48900 | 48950 | 48900 | 129 |
| 564 | 20231123 | 100300 | 2699371400 | 48900 | 48950 | 48950 | 48850 | 626 |
| 565 | 20231123 | 100200 | 2668785500 | 49000 | 48850 | 49000 | 48850 | 475 |
| 566 | 20231123 | 100100 | 2645557200 | 48900 | 48950 | 48950 | 48850 | 872 |
| 567 | 20231123 | 100000 | 2602910500 | 48950 | 49000 | 49000 | 48950 | 101 |
| 568 | 20231123 | 095900 | 2597965700 | 49000 | 48950 | 49000 | 48900 | 160 |
| 569 | 20231123 | 095800 | 2590136300 | 48950 | 48950 | 49000 | 48950 | 296 |
| 570 | 20231123 | 095700 | 2575635800 | 48950 | 48900 | 48950 | 48900 | 45 |
| 571 | 20231123 | 095600 | 2573433100 | 48950 | 48850 | 48950 | 48850 | 238 |
| 572 | 20231123 | 095500 | 2561795250 | 48850 | 48800 | 48850 | 48800 | 544 |
| 573 | 20231123 | 095400 | 2535222750 | 48850 | 48850 | 48900 | 48850 | 1286 |
| 574 | 20231123 | 095300 | 2472400900 | 48850 | 48850 | 48900 | 48850 | 264 |
| 575 | 20231123 | 095200 | 2459499300 | 48850 | 48800 | 48850 | 48800 | 616 |
| 576 | 20231123 | 095100 | 2429423050 | 48850 | 48800 | 48850 | 48800 | 84 |
| 577 | 20231123 | 095000 | 2425323250 | 48850 | 48900 | 48900 | 48800 | 409 |
| 578 | 20231123 | 094900 | 2405348100 | 48900 | 48800 | 48900 | 48800 | 361 |
| 579 | 20231123 | 094800 | 2387709150 | 48800 | 48850 | 48850 | 48750 | 1949 |
| 580 | 20231123 | 094700 | 2292617450 | 48800 | 48950 | 48950 | 48800 | 1699 |
| 581 | 20231123 | 094600 | 2209588700 | 48950 | 49000 | 49000 | 48950 | 643 |
| 582 | 20231123 | 094500 | 2178090450 | 49000 | 49100 | 49100 | 49000 | 597 |
| 583 | 20231123 | 094400 | 2148809000 | 49050 | 49050 | 49100 | 49050 | 96 |
| 584 | 20231123 | 094300 | 2144097500 | 49050 | 49100 | 49100 | 49050 | 145 |
| 585 | 20231123 | 094200 | 2136979350 | 49100 | 49100 | 49200 | 49100 | 125 |
| 586 | 20231123 | 094100 | 2130841750 | 49100 | 49150 | 49250 | 49100 | 863 |
| 587 | 20231123 | 094000 | 2088439800 | 49200 | 49250 | 49300 | 49150 | 539 |
| 588 | 20231123 | 093900 | 2061903250 | 49300 | 49250 | 49300 | 49250 | 494 |
| 589 | 20231123 | 093800 | 2037555200 | 49250 | 49200 | 49250 | 49150 | 354 |
| 590 | 20231123 | 093700 | 2020137200 | 49200 | 49050 | 49200 | 48950 | 719 |
| 591 | 20231123 | 093600 | 1984864200 | 48950 | 48850 | 49050 | 48800 | 269 |
| 592 | 20231123 | 093500 | 1971703350 | 48800 | 48800 | 48850 | 48650 | 2901 |
| 593 | 20231123 | 093400 | 1830213800 | 48850 | 49000 | 49050 | 48850 | 2097 |
| 594 | 20231123 | 093300 | 1727585350 | 49000 | 49150 | 49200 | 49000 | 3187 |
| 595 | 20231123 | 093200 | 1571200150 | 49200 | 49150 | 49200 | 49150 | 172 |
| 596 | 20231123 | 093100 | 1562744550 | 49150 | 49300 | 49300 | 49150 | 785 |
| 597 | 20231123 | 093000 | 1524090850 | 49300 | 49250 | 49400 | 49100 | 2330 |
| 598 | 20231123 | 092900 | 1409564900 | 49250 | 49550 | 49550 | 49250 | 3137 |
| 599 | 20231123 | 092800 | 1254640950 | 49500 | 49550 | 49600 | 49500 | 2545 |
| 600 | 20231123 | 092700 | 1128588350 | 49550 | 49750 | 49750 | 49550 | 1631 |
| 601 | 20231123 | 092600 | 1047725450 | 49800 | 49750 | 49800 | 49600 | 2028 |
| 602 | 20231123 | 092500 | 947035900 | 49750 | 49700 | 49800 | 49700 | 441 |
| 603 | 20231123 | 092400 | 925098050 | 49750 | 49700 | 49750 | 49700 | 292 |
| 604 | 20231123 | 092300 | 910585150 | 49650 | 49700 | 49700 | 49650 | 216 |
| 605 | 20231123 | 092200 | 899857850 | 49650 | 49650 | 49700 | 49650 | 402 |
| 606 | 20231123 | 092100 | 879895550 | 49700 | 49800 | 49800 | 49650 | 2181 |
| 607 | 20231123 | 092000 | 771531200 | 49800 | 50000 | 50000 | 49750 | 1413 |
| 608 | 20231123 | 091900 | 701199900 | 49900 | 50000 | 50000 | 49900 | 295 |
| 609 | 20231123 | 091800 | 686453850 | 50000 | 49750 | 50000 | 49750 | 501 |
| 610 | 20231123 | 091700 | 661488750 | 49750 | 49850 | 49900 | 49700 | 1408 |
| 611 | 20231123 | 091600 | 591316900 | 49850 | 49750 | 49850 | 49650 | 1645 |
| 612 | 20231123 | 091500 | 509542600 | 49750 | 49750 | 49750 | 49750 | 154 |
| 613 | 20231123 | 091400 | 501881100 | 49750 | 49900 | 49900 | 49750 | 843 |
| 614 | 20231123 | 091300 | 459890700 | 49900 | 49850 | 49950 | 49800 | 319 |
| 615 | 20231123 | 091200 | 443972450 | 49850 | 49850 | 49850 | 49800 | 1511 |
| 616 | 20231123 | 091100 | 368691500 | 49900 | 50000 | 50000 | 49900 | 789 |
| 617 | 20231123 | 091000 | 329294900 | 50000 | 50100 | 50200 | 50000 | 86 |
| 618 | 20231123 | 090900 | 324992700 | 50100 | 50100 | 50300 | 50100 | 284 |
| 619 | 20231123 | 090800 | 310757900 | 50200 | 50300 | 50300 | 50200 | 190 |
| 620 | 20231123 | 090700 | 301209700 | 50300 | 50300 | 50400 | 50300 | 195 |
| 621 | 20231123 | 090600 | 291388000 | 50200 | 49900 | 50200 | 49900 | 422 |
| 622 | 20231123 | 090500 | 270289350 | 49850 | 49900 | 49900 | 49850 | 384 |
| 623 | 20231123 | 090400 | 251136300 | 49900 | 49900 | 49900 | 49800 | 1248 |
| 624 | 20231123 | 090300 | 188920100 | 49950 | 49950 | 50100 | 49850 | 227 |
| 625 | 20231123 | 090200 | 177571200 | 49800 | 49800 | 49850 | 49800 | 657 |
| 626 | 20231123 | 090100 | 144847700 | 49800 | 50000 | 50200 | 49800 | 1113 |
| 627 | 20231123 | 090000 | 89247200 | 50200 | 50800 | 50800 | 50100 | 1730 |