33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 728 |
| 3 | 20231121 | 192600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20231121 | 192500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20231121 | 192400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20231121 | 192300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20231121 | 192200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20231121 | 192100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20231121 | 192000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20231121 | 191900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20231121 | 191800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20231121 | 191700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20231121 | 191600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20231121 | 191500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20231121 | 191400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20231121 | 191300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20231121 | 191200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20231121 | 191100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20231121 | 191000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20231121 | 190900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20231121 | 190800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20231121 | 190700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20231121 | 190600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20231121 | 190500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20231121 | 190400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20231121 | 190300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20231121 | 190200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20231121 | 190100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20231121 | 190000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20231121 | 185900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20231121 | 185800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20231121 | 185700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 728 |
| 33 | 20231121 | 185600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20231121 | 185500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20231121 | 185400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20231121 | 185300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20231121 | 185200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20231121 | 185100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20231121 | 185000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20231121 | 184900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20231121 | 184800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20231121 | 184700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20231121 | 184600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20231121 | 184500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20231121 | 184400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20231121 | 184300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20231121 | 184200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20231121 | 184100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20231121 | 184000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20231121 | 183900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20231121 | 183800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20231121 | 183700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20231121 | 183600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20231121 | 183500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20231121 | 183400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20231121 | 183300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20231121 | 183200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20231121 | 183100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20231121 | 183000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20231121 | 182900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20231121 | 182800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20231121 | 182700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 728 |
| 63 | 20231121 | 182600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20231121 | 182500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20231121 | 182400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20231121 | 182300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20231121 | 182200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20231121 | 182100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20231121 | 182000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20231121 | 181900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20231121 | 181800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20231121 | 181700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20231121 | 181600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20231121 | 181500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20231121 | 181400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20231121 | 181300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20231121 | 181200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20231121 | 181100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20231121 | 181000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20231121 | 180900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20231121 | 180800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20231121 | 180700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20231121 | 180600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20231121 | 180500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20231121 | 180400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20231121 | 180300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20231121 | 180200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20231121 | 180100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20231121 | 180000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20231121 | 175900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20231121 | 175800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20231121 | 175700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 728 |
| 93 | 20231121 | 175600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20231121 | 175500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20231121 | 175400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20231121 | 175300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20231121 | 175200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20231121 | 175100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20231121 | 175000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20231121 | 174900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20231121 | 174800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20231121 | 174700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20231121 | 174600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20231121 | 174500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20231121 | 174400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20231121 | 174300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20231121 | 174200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20231121 | 174100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20231121 | 174000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20231121 | 173900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20231121 | 173800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20231121 | 173700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20231121 | 173600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20231121 | 173500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20231121 | 173400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20231121 | 173300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20231121 | 173200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20231121 | 173100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20231121 | 173000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20231121 | 172900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20231121 | 172800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20231121 | 172700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 728 |
| 123 | 20231121 | 172600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20231121 | 172500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20231121 | 172400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20231121 | 172300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20231121 | 172200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20231121 | 172100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20231121 | 172000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20231121 | 171900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20231121 | 171800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20231121 | 171700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20231121 | 171600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20231121 | 171500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20231121 | 171400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20231121 | 171300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20231121 | 171200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20231121 | 171100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20231121 | 171000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20231121 | 170900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20231121 | 170800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20231121 | 170700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20231121 | 170600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20231121 | 170500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20231121 | 170400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20231121 | 170300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20231121 | 170200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20231121 | 170100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20231121 | 170000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20231121 | 165900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20231121 | 165800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20231121 | 165700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 728 |
| 153 | 20231121 | 165600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20231121 | 165500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20231121 | 165400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20231121 | 165300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20231121 | 165200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20231121 | 165100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20231121 | 165000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20231121 | 164900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20231121 | 164800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20231121 | 164700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20231121 | 164600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20231121 | 164500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20231121 | 164400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20231121 | 164300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20231121 | 164200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20231121 | 164100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20231121 | 164000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20231121 | 163900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20231121 | 163800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20231121 | 163700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20231121 | 163600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20231121 | 163500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20231121 | 163400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20231121 | 163300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20231121 | 163200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20231121 | 163100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20231121 | 163000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20231121 | 162900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20231121 | 162800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20231121 | 162700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 728 |
| 183 | 20231121 | 162600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20231121 | 162500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20231121 | 162400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20231121 | 162300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20231121 | 162200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20231121 | 162100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20231121 | 162000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20231121 | 161900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20231121 | 161800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20231121 | 161700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20231121 | 161600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20231121 | 161500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20231121 | 161400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20231121 | 161300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20231121 | 161200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20231121 | 161100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20231121 | 161000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20231121 | 160900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20231121 | 160800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20231121 | 160700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20231121 | 160600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20231121 | 160500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20231121 | 160400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20231121 | 160300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20231121 | 160200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20231121 | 160100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20231121 | 160000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20231121 | 155900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20231121 | 155800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20231121 | 155700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 728 |
| 213 | 20231121 | 155600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20231121 | 155500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20231121 | 155400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20231121 | 155300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20231121 | 155200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20231121 | 155100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20231121 | 155000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20231121 | 154900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20231121 | 154800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20231121 | 154700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20231121 | 154600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20231121 | 154500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20231121 | 154400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20231121 | 154300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20231121 | 154200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20231121 | 154100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20231121 | 154000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20231121 | 153900 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20231121 | 153800 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20231121 | 153700 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20231121 | 153600 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20231121 | 153500 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20231121 | 153400 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20231121 | 153300 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20231121 | 153200 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20231121 | 153100 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20231121 | 153000 | 3635708300 | 26750 | 26750 | 26750 | 26750 | 728 |
| 240 | 20231121 | 152900 | 3616234300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 241 | 20231121 | 152800 | 3616234300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 242 | 20231121 | 152700 | 3616234300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 243 | 20231121 | 152600 | 3616234300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 244 | 20231121 | 152500 | 3616234300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 245 | 20231121 | 152400 | 3616234300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 246 | 20231121 | 152300 | 3616234300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 247 | 20231121 | 152200 | 3616234300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 248 | 20231121 | 152100 | 3616234300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 249 | 20231121 | 152000 | 3616234300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 250 | 20231121 | 151900 | 3616234300 | 26800 | 26850 | 26850 | 26750 | 636 |
| 251 | 20231121 | 151800 | 3599159300 | 26800 | 26650 | 26850 | 26650 | 171 |
| 252 | 20231121 | 151700 | 3594585850 | 26850 | 26750 | 26850 | 26650 | 306 |
| 253 | 20231121 | 151600 | 3586405350 | 26800 | 26650 | 26850 | 26600 | 633 |
| 254 | 20231121 | 151500 | 3569474950 | 26650 | 26600 | 26700 | 26550 | 610 |
| 255 | 20231121 | 151400 | 3553229650 | 26600 | 26700 | 26700 | 26600 | 502 |
| 256 | 20231121 | 151300 | 3539851700 | 26700 | 26600 | 26750 | 26600 | 405 |
| 257 | 20231121 | 151200 | 3529044500 | 26600 | 26750 | 26750 | 26600 | 529 |
| 258 | 20231121 | 151100 | 3514930800 | 26700 | 26800 | 26800 | 26700 | 422 |
| 259 | 20231121 | 151000 | 3503654150 | 26750 | 26800 | 26850 | 26750 | 518 |
| 260 | 20231121 | 150900 | 3489786150 | 26850 | 26850 | 26850 | 26750 | 512 |
| 261 | 20231121 | 150800 | 3476068350 | 26850 | 26800 | 26950 | 26750 | 682 |
| 262 | 20231121 | 150700 | 3457776550 | 26800 | 26800 | 26900 | 26750 | 442 |
| 263 | 20231121 | 150600 | 3445934000 | 26750 | 26850 | 26900 | 26750 | 557 |
| 264 | 20231121 | 150500 | 3431011600 | 26850 | 26850 | 26850 | 26700 | 505 |
| 265 | 20231121 | 150400 | 3417479000 | 26800 | 26800 | 26900 | 26750 | 580 |
| 266 | 20231121 | 150300 | 3401926900 | 26850 | 26650 | 26850 | 26650 | 735 |
| 267 | 20231121 | 150200 | 3382252250 | 26750 | 26800 | 26800 | 26650 | 698 |
| 268 | 20231121 | 150100 | 3363610000 | 26850 | 26800 | 26850 | 26650 | 988 |
| 269 | 20231121 | 150000 | 3337151100 | 26700 | 26800 | 26850 | 26650 | 736 |
| 270 | 20231121 | 145900 | 3317447700 | 26750 | 27000 | 27000 | 26700 | 3606 |
| 271 | 20231121 | 145800 | 3220794900 | 27000 | 27100 | 27100 | 26950 | 974 |
| 272 | 20231121 | 145700 | 3194488000 | 27100 | 27150 | 27150 | 27050 | 366 |
| 273 | 20231121 | 145600 | 3184568050 | 27250 | 27150 | 27250 | 27150 | 211 |
| 274 | 20231121 | 145500 | 3178833300 | 27200 | 27200 | 27200 | 27150 | 209 |
| 275 | 20231121 | 145400 | 3173151150 | 27150 | 27250 | 27250 | 27150 | 294 |
| 276 | 20231121 | 145300 | 3165156200 | 27200 | 27150 | 27250 | 27150 | 390 |
| 277 | 20231121 | 145200 | 3154551850 | 27100 | 27150 | 27150 | 27100 | 434 |
| 278 | 20231121 | 145100 | 3142778700 | 27150 | 27150 | 27250 | 27100 | 353 |
| 279 | 20231121 | 145000 | 3133184550 | 27150 | 27200 | 27250 | 27150 | 206 |
| 280 | 20231121 | 144900 | 3127582450 | 27250 | 27200 | 27250 | 27150 | 276 |
| 281 | 20231121 | 144800 | 3120073400 | 27200 | 27250 | 27300 | 27200 | 47 |
| 282 | 20231121 | 144700 | 3118793550 | 27150 | 27250 | 27300 | 27150 | 732 |
| 283 | 20231121 | 144600 | 3098873000 | 27250 | 27250 | 27250 | 27250 | 217 |
| 284 | 20231121 | 144500 | 3092959750 | 27250 | 27200 | 27250 | 27200 | 419 |
| 285 | 20231121 | 144400 | 3081550600 | 27200 | 27200 | 27250 | 27200 | 183 |
| 286 | 20231121 | 144300 | 3076572800 | 27200 | 27200 | 27200 | 27200 | 417 |
| 287 | 20231121 | 144200 | 3065230400 | 27200 | 27200 | 27200 | 27200 | 76 |
| 288 | 20231121 | 144100 | 3063163200 | 27200 | 27200 | 27200 | 27150 | 248 |
| 289 | 20231121 | 144000 | 3056418950 | 27200 | 27250 | 27250 | 27150 | 369 |
| 290 | 20231121 | 143900 | 3046371400 | 27200 | 27150 | 27200 | 27100 | 461 |
| 291 | 20231121 | 143800 | 3033860550 | 27100 | 27150 | 27150 | 27100 | 274 |
| 292 | 20231121 | 143700 | 3026424350 | 27150 | 27200 | 27300 | 27150 | 413 |
| 293 | 20231121 | 143600 | 3015176200 | 27250 | 27250 | 27300 | 27250 | 235 |
| 294 | 20231121 | 143500 | 3008770650 | 27300 | 27300 | 27300 | 27250 | 277 |
| 295 | 20231121 | 143400 | 3001209500 | 27250 | 27300 | 27300 | 27250 | 254 |
| 296 | 20231121 | 143300 | 2994284450 | 27300 | 27250 | 27300 | 27250 | 321 |
| 297 | 20231121 | 143200 | 2985525700 | 27300 | 27350 | 27450 | 27300 | 274 |
| 298 | 20231121 | 143100 | 2978028000 | 27400 | 27350 | 27450 | 27300 | 1228 |
| 299 | 20231121 | 143000 | 2944395650 | 27300 | 27300 | 27300 | 27250 | 212 |
| 300 | 20231121 | 142900 | 2938608200 | 27250 | 27300 | 27300 | 27250 | 262 |
| 301 | 20231121 | 142800 | 2931456100 | 27300 | 27250 | 27300 | 27200 | 669 |
| 302 | 20231121 | 142700 | 2913201200 | 27300 | 27250 | 27300 | 27200 | 4846 |
| 303 | 20231121 | 142600 | 2781149900 | 27250 | 27300 | 27350 | 27250 | 871 |
| 304 | 20231121 | 142500 | 2757371700 | 27250 | 27250 | 27300 | 27250 | 293 |
| 305 | 20231121 | 142400 | 2749374750 | 27250 | 27250 | 27300 | 27200 | 443 |
| 306 | 20231121 | 142300 | 2737305250 | 27250 | 27050 | 27250 | 27050 | 3122 |
| 307 | 20231121 | 142200 | 2652658400 | 27050 | 27100 | 27100 | 27050 | 150 |
| 308 | 20231121 | 142100 | 2648594950 | 27100 | 27000 | 27100 | 27000 | 314 |
| 309 | 20231121 | 142000 | 2640100850 | 27000 | 27050 | 27050 | 27000 | 150 |
| 310 | 20231121 | 141900 | 2636044500 | 27050 | 27050 | 27050 | 27050 | 142 |
| 311 | 20231121 | 141800 | 2632203400 | 27050 | 27050 | 27050 | 27050 | 133 |
| 312 | 20231121 | 141700 | 2628605750 | 27000 | 27050 | 27050 | 27000 | 118 |
| 313 | 20231121 | 141600 | 2625414300 | 27050 | 26950 | 27050 | 26950 | 277 |
| 314 | 20231121 | 141500 | 2617932600 | 27000 | 27000 | 27000 | 26950 | 642 |
| 315 | 20231121 | 141400 | 2600598850 | 26950 | 26950 | 27000 | 26900 | 126 |
| 316 | 20231121 | 141300 | 2597201150 | 26950 | 26950 | 26950 | 26850 | 712 |
| 317 | 20231121 | 141200 | 2578049350 | 26950 | 26950 | 26950 | 26900 | 46 |
| 318 | 20231121 | 141100 | 2576810350 | 26900 | 26950 | 26950 | 26900 | 213 |
| 319 | 20231121 | 141000 | 2571072650 | 26950 | 26950 | 26950 | 26950 | 99 |
| 320 | 20231121 | 140900 | 2568404600 | 26950 | 26900 | 26950 | 26900 | 208 |
| 321 | 20231121 | 140800 | 2562806000 | 26900 | 27000 | 27000 | 26900 | 445 |
| 322 | 20231121 | 140700 | 2550813950 | 27000 | 27050 | 27050 | 27000 | 129 |
| 323 | 20231121 | 140600 | 2547325650 | 27050 | 27050 | 27050 | 26950 | 104 |
| 324 | 20231121 | 140500 | 2544513150 | 27050 | 27100 | 27100 | 27000 | 545 |
| 325 | 20231121 | 140400 | 2529782100 | 27050 | 27050 | 27100 | 27050 | 153 |
| 326 | 20231121 | 140300 | 2525642850 | 27100 | 27000 | 27100 | 27000 | 192 |
| 327 | 20231121 | 140200 | 2520445200 | 27000 | 27100 | 27100 | 27000 | 34 |
| 328 | 20231121 | 140100 | 2519525500 | 27100 | 27000 | 27100 | 27000 | 510 |
| 329 | 20231121 | 140000 | 2505743600 | 26950 | 27050 | 27050 | 26950 | 434 |
| 330 | 20231121 | 135900 | 2494038450 | 27050 | 27050 | 27050 | 27000 | 163 |
| 331 | 20231121 | 135800 | 2489630100 | 27050 | 27000 | 27100 | 27000 | 139 |
| 332 | 20231121 | 135700 | 2485869950 | 27100 | 27150 | 27150 | 27000 | 1458 |
| 333 | 20231121 | 135600 | 2446439100 | 27150 | 27150 | 27150 | 27100 | 378 |
| 334 | 20231121 | 135500 | 2436188300 | 27150 | 27150 | 27150 | 27100 | 167 |
| 335 | 20231121 | 135400 | 2431655050 | 27150 | 27300 | 27300 | 27100 | 509 |
| 336 | 20231121 | 135300 | 2417830350 | 27250 | 27350 | 27400 | 27250 | 496 |
| 337 | 20231121 | 135200 | 2404274150 | 27350 | 27300 | 27500 | 27200 | 2810 |
| 338 | 20231121 | 135100 | 2327342450 | 27350 | 27000 | 27350 | 26950 | 2196 |
| 339 | 20231121 | 135000 | 2267581550 | 27050 | 27000 | 27050 | 27000 | 382 |
| 340 | 20231121 | 134900 | 2257255650 | 27000 | 26950 | 27000 | 26950 | 238 |
| 341 | 20231121 | 134800 | 2250832450 | 26950 | 27000 | 27050 | 26850 | 383 |
| 342 | 20231121 | 134700 | 2240505100 | 27050 | 27050 | 27100 | 27000 | 335 |
| 343 | 20231121 | 134600 | 2231452050 | 27000 | 27050 | 27100 | 27000 | 606 |
| 344 | 20231121 | 134500 | 2215056750 | 27050 | 27000 | 27100 | 27000 | 760 |
| 345 | 20231121 | 134400 | 2194500100 | 27000 | 26950 | 27000 | 26950 | 359 |
| 346 | 20231121 | 134300 | 2184814350 | 26900 | 26900 | 27050 | 26900 | 2992 |
| 347 | 20231121 | 134200 | 2104165150 | 26900 | 26700 | 26900 | 26700 | 2905 |
| 348 | 20231121 | 134100 | 2026265900 | 26750 | 26700 | 26800 | 26700 | 346 |
| 349 | 20231121 | 134000 | 2017016050 | 26750 | 26750 | 26800 | 26700 | 157 |
| 350 | 20231121 | 133900 | 2012816900 | 26750 | 26750 | 26850 | 26700 | 333 |
| 351 | 20231121 | 133800 | 2003907600 | 26750 | 26900 | 26900 | 26700 | 4304 |
| 352 | 20231121 | 133700 | 1888573800 | 26900 | 26950 | 26950 | 26850 | 436 |
| 353 | 20231121 | 133600 | 1876853750 | 26950 | 26850 | 26950 | 26850 | 1809 |
| 354 | 20231121 | 133500 | 1828203750 | 26850 | 26950 | 26950 | 26800 | 1560 |
| 355 | 20231121 | 133400 | 1786268800 | 26950 | 26750 | 26950 | 26750 | 620 |
| 356 | 20231121 | 133300 | 1769597450 | 26750 | 26850 | 26900 | 26750 | 2754 |
| 357 | 20231121 | 133200 | 1695702900 | 26800 | 26600 | 26900 | 26600 | 3150 |
| 358 | 20231121 | 133100 | 1611337350 | 26600 | 26650 | 26650 | 26500 | 613 |
| 359 | 20231121 | 133000 | 1595050800 | 26600 | 26500 | 26650 | 26450 | 1009 |
| 360 | 20231121 | 132900 | 1568245750 | 26500 | 26400 | 26600 | 26350 | 1269 |
| 361 | 20231121 | 132800 | 1534585400 | 26250 | 26250 | 26450 | 26200 | 868 |
| 362 | 20231121 | 132700 | 1511665300 | 26400 | 26300 | 26400 | 26250 | 109 |
| 363 | 20231121 | 132600 | 1508801250 | 26250 | 26200 | 26500 | 26200 | 4118 |
| 364 | 20231121 | 132500 | 1400170200 | 26200 | 26200 | 26250 | 26150 | 313 |
| 365 | 20231121 | 132400 | 1391964050 | 26250 | 26200 | 26250 | 26200 | 43 |
| 366 | 20231121 | 132300 | 1390837400 | 26250 | 26150 | 26500 | 26150 | 9873 |
| 367 | 20231121 | 132200 | 1130502050 | 26150 | 26100 | 26150 | 26100 | 2 |
| 368 | 20231121 | 132100 | 1130449800 | 26100 | 26100 | 26150 | 26100 | 24 |
| 369 | 20231121 | 132000 | 1129823150 | 26100 | 26150 | 26150 | 26100 | 37 |
| 370 | 20231121 | 131900 | 1128857300 | 26150 | 26150 | 26150 | 26150 | 545 |
| 371 | 20231121 | 131800 | 1114605550 | 26150 | 26100 | 26150 | 26100 | 336 |
| 372 | 20231121 | 131700 | 1105835900 | 26000 | 26000 | 26050 | 26000 | 1183 |
| 373 | 20231121 | 131600 | 1075027900 | 26000 | 25900 | 26000 | 25900 | 712 |
| 374 | 20231121 | 131500 | 1056548050 | 25850 | 25850 | 25850 | 25850 | 53 |
| 375 | 20231121 | 131400 | 1055178000 | 25850 | 25850 | 25850 | 25850 | 214 |
| 376 | 20231121 | 131300 | 1049646100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 377 | 20231121 | 131200 | 1049646100 | 25850 | 25850 | 25850 | 25850 | 0 |
| 378 | 20231121 | 131100 | 1049646100 | 25850 | 25850 | 25850 | 25850 | 25 |
| 379 | 20231121 | 131000 | 1048999850 | 25900 | 25900 | 25900 | 25900 | 40 |
| 380 | 20231121 | 130900 | 1047963850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 381 | 20231121 | 130800 | 1047963850 | 25850 | 25850 | 25850 | 25850 | 157 |
| 382 | 20231121 | 130700 | 1043905400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 383 | 20231121 | 130600 | 1043905400 | 25900 | 25900 | 25900 | 25900 | 23 |
| 384 | 20231121 | 130500 | 1043309700 | 25850 | 25850 | 25850 | 25850 | 4 |
| 385 | 20231121 | 130400 | 1043206300 | 25900 | 25950 | 25950 | 25900 | 264 |
| 386 | 20231121 | 130300 | 1036360050 | 25950 | 26000 | 26000 | 25950 | 133 |
| 387 | 20231121 | 130200 | 1032906850 | 26000 | 26000 | 26000 | 26000 | 17 |
| 388 | 20231121 | 130100 | 1032464850 | 26000 | 26000 | 26000 | 26000 | 18 |
| 389 | 20231121 | 130000 | 1031996850 | 26000 | 26100 | 26100 | 26000 | 1098 |
| 390 | 20231121 | 125900 | 1003395350 | 26050 | 26050 | 26050 | 26050 | 6 |
| 391 | 20231121 | 125800 | 1003239050 | 26100 | 26100 | 26100 | 26100 | 127 |
| 392 | 20231121 | 125700 | 999924350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 393 | 20231121 | 125600 | 999924350 | 26100 | 26000 | 26100 | 26000 | 52 |
| 394 | 20231121 | 125500 | 998569000 | 26050 | 26000 | 26050 | 26000 | 27 |
| 395 | 20231121 | 125400 | 997866700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 396 | 20231121 | 125300 | 997866700 | 26050 | 26050 | 26050 | 26050 | 44 |
| 397 | 20231121 | 125200 | 996720500 | 26050 | 26100 | 26100 | 26050 | 7 |
| 398 | 20231121 | 125100 | 996537850 | 26100 | 26050 | 26100 | 26050 | 350 |
| 399 | 20231121 | 125000 | 987404500 | 26100 | 26200 | 26200 | 26100 | 69 |
| 400 | 20231121 | 124900 | 985597950 | 26200 | 26000 | 26200 | 26000 | 2427 |
| 401 | 20231121 | 124800 | 922262350 | 26000 | 25950 | 26000 | 25900 | 727 |
| 402 | 20231121 | 124700 | 903426500 | 25950 | 25900 | 25950 | 25900 | 63 |
| 403 | 20231121 | 124600 | 901792850 | 25900 | 25900 | 25900 | 25900 | 57 |
| 404 | 20231121 | 124500 | 900316550 | 25900 | 25950 | 25950 | 25900 | 1575 |
| 405 | 20231121 | 124400 | 859502800 | 25950 | 26000 | 26000 | 25950 | 45 |
| 406 | 20231121 | 124300 | 858333150 | 25950 | 26050 | 26050 | 25950 | 48 |
| 407 | 20231121 | 124200 | 857083750 | 26050 | 26000 | 26050 | 26000 | 431 |
| 408 | 20231121 | 124100 | 845877550 | 25950 | 26000 | 26000 | 25950 | 163 |
| 409 | 20231121 | 124000 | 841639850 | 26000 | 26000 | 26050 | 25950 | 318 |
| 410 | 20231121 | 123900 | 833361900 | 26000 | 26000 | 26000 | 26000 | 139 |
| 411 | 20231121 | 123800 | 829747900 | 26000 | 26050 | 26050 | 26000 | 18 |
| 412 | 20231121 | 123700 | 829279550 | 26000 | 26050 | 26150 | 26000 | 347 |
| 413 | 20231121 | 123600 | 820210850 | 26050 | 25900 | 26150 | 25900 | 1567 |
| 414 | 20231121 | 123500 | 779474050 | 25900 | 25850 | 25950 | 25850 | 340 |
| 415 | 20231121 | 123400 | 770659650 | 26000 | 26000 | 26000 | 26000 | 130 |
| 416 | 20231121 | 123300 | 767279650 | 26000 | 26100 | 26100 | 26000 | 1895 |
| 417 | 20231121 | 123200 | 718009050 | 26100 | 26100 | 26300 | 26100 | 2183 |
| 418 | 20231121 | 123100 | 660932250 | 26000 | 25950 | 26050 | 25800 | 2620 |
| 419 | 20231121 | 123000 | 592826950 | 25900 | 25900 | 25900 | 25900 | 59 |
| 420 | 20231121 | 122900 | 591298850 | 25900 | 25800 | 25900 | 25750 | 1075 |
| 421 | 20231121 | 122800 | 563505100 | 25900 | 25800 | 25900 | 25800 | 401 |
| 422 | 20231121 | 122700 | 553147650 | 25800 | 25800 | 25800 | 25750 | 156 |
| 423 | 20231121 | 122600 | 549128350 | 25750 | 25700 | 25800 | 25700 | 239 |
| 424 | 20231121 | 122500 | 542976850 | 25650 | 25650 | 25650 | 25650 | 80 |
| 425 | 20231121 | 122400 | 540924850 | 25650 | 25500 | 25650 | 25500 | 778 |
| 426 | 20231121 | 122300 | 521026300 | 25450 | 25450 | 25450 | 25450 | 9 |
| 427 | 20231121 | 122200 | 520797250 | 25450 | 25450 | 25450 | 25450 | 3 |
| 428 | 20231121 | 122100 | 520720900 | 25450 | 25450 | 25450 | 25450 | 6 |
| 429 | 20231121 | 122000 | 520568200 | 25450 | 25450 | 25450 | 25450 | 12 |
| 430 | 20231121 | 121900 | 520262800 | 25450 | 25450 | 25500 | 25450 | 10 |
| 431 | 20231121 | 121800 | 520008100 | 25450 | 25450 | 25450 | 25450 | 9 |
| 432 | 20231121 | 121700 | 519779050 | 25450 | 25450 | 25500 | 25450 | 15 |
| 433 | 20231121 | 121600 | 519397000 | 25500 | 25500 | 25500 | 25500 | 4 |
| 434 | 20231121 | 121500 | 519295000 | 25500 | 25500 | 25500 | 25500 | 62 |
| 435 | 20231121 | 121400 | 517714000 | 25500 | 25500 | 25500 | 25500 | 15 |
| 436 | 20231121 | 121300 | 517331500 | 25500 | 25500 | 25550 | 25500 | 7 |
| 437 | 20231121 | 121200 | 517152950 | 25500 | 25500 | 25500 | 25500 | 8 |
| 438 | 20231121 | 121100 | 516948950 | 25500 | 25500 | 25550 | 25500 | 22 |
| 439 | 20231121 | 121000 | 516387650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 440 | 20231121 | 120900 | 516387650 | 25500 | 25500 | 25500 | 25500 | 1 |
| 441 | 20231121 | 120800 | 516362150 | 25500 | 25550 | 25550 | 25500 | 11 |
| 442 | 20231121 | 120700 | 516081400 | 25550 | 25500 | 25550 | 25500 | 11 |
| 443 | 20231121 | 120600 | 515800400 | 25500 | 25450 | 25500 | 25450 | 49 |
| 444 | 20231121 | 120500 | 514551250 | 25450 | 25450 | 25500 | 25450 | 16 |
| 445 | 20231121 | 120400 | 514143750 | 25450 | 25500 | 25500 | 25450 | 26 |
| 446 | 20231121 | 120300 | 513481950 | 25450 | 25450 | 25450 | 25450 | 24 |
| 447 | 20231121 | 120200 | 512871150 | 25450 | 25450 | 25450 | 25450 | 10 |
| 448 | 20231121 | 120100 | 512616650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 449 | 20231121 | 120000 | 512616650 | 25450 | 25450 | 25450 | 25450 | 0 |
| 450 | 20231121 | 115900 | 512616650 | 25450 | 25450 | 25450 | 25450 | 7 |
| 451 | 20231121 | 115800 | 512438500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 452 | 20231121 | 115700 | 512438500 | 25450 | 25500 | 25500 | 25450 | 22 |
| 453 | 20231121 | 115600 | 511877600 | 25450 | 25500 | 25500 | 25450 | 32 |
| 454 | 20231121 | 115500 | 511061900 | 25450 | 25450 | 25450 | 25450 | 10 |
| 455 | 20231121 | 115400 | 510807400 | 25500 | 25500 | 25500 | 25450 | 115 |
| 456 | 20231121 | 115300 | 507874950 | 25500 | 25500 | 25500 | 25500 | 12 |
| 457 | 20231121 | 115200 | 507568950 | 25500 | 25500 | 25550 | 25500 | 460 |
| 458 | 20231121 | 115100 | 495838650 | 25500 | 25500 | 25500 | 25500 | 10 |
| 459 | 20231121 | 115000 | 495583650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 460 | 20231121 | 114900 | 495583650 | 25550 | 25550 | 25550 | 25550 | 0 |
| 461 | 20231121 | 114800 | 495583650 | 25550 | 25550 | 25550 | 25550 | 9 |
| 462 | 20231121 | 114700 | 495353700 | 25600 | 25500 | 25600 | 25500 | 40 |
| 463 | 20231121 | 114600 | 494331700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 464 | 20231121 | 114500 | 494331700 | 25550 | 25550 | 25550 | 25550 | 10 |
| 465 | 20231121 | 114400 | 494076200 | 25550 | 25550 | 25550 | 25550 | 10 |
| 466 | 20231121 | 114300 | 493820700 | 25550 | 25550 | 25550 | 25550 | 0 |
| 467 | 20231121 | 114200 | 493820700 | 25550 | 25550 | 25550 | 25550 | 8 |
| 468 | 20231121 | 114100 | 493616300 | 25550 | 25550 | 25550 | 25550 | 6 |
| 469 | 20231121 | 114000 | 493463000 | 25600 | 25550 | 25600 | 25550 | 7 |
| 470 | 20231121 | 113900 | 493283850 | 25550 | 25550 | 25550 | 25550 | 13 |
| 471 | 20231121 | 113800 | 492951700 | 25600 | 25550 | 25600 | 25550 | 9 |
| 472 | 20231121 | 113700 | 492721600 | 25600 | 25600 | 25600 | 25600 | 6 |
| 473 | 20231121 | 113600 | 492568000 | 25550 | 25550 | 25550 | 25550 | 10 |
| 474 | 20231121 | 113500 | 492312500 | 25550 | 25550 | 25550 | 25550 | 9 |
| 475 | 20231121 | 113400 | 492082550 | 25550 | 25550 | 25550 | 25550 | 41 |
| 476 | 20231121 | 113300 | 491035000 | 25550 | 25550 | 25550 | 25550 | 14 |
| 477 | 20231121 | 113200 | 490677300 | 25600 | 25600 | 25600 | 25600 | 0 |
| 478 | 20231121 | 113100 | 490677300 | 25600 | 25500 | 25600 | 25500 | 4 |
| 479 | 20231121 | 113000 | 490575200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 480 | 20231121 | 112900 | 490575200 | 25550 | 25550 | 25550 | 25550 | 6 |
| 481 | 20231121 | 112800 | 490421900 | 25600 | 25600 | 25600 | 25600 | 87 |
| 482 | 20231121 | 112700 | 488194700 | 25650 | 25600 | 25650 | 25600 | 197 |
| 483 | 20231121 | 112600 | 483151450 | 25550 | 25550 | 25550 | 25550 | 6 |
| 484 | 20231121 | 112500 | 482998150 | 25600 | 25600 | 25600 | 25600 | 6 |
| 485 | 20231121 | 112400 | 482844550 | 25600 | 25600 | 25600 | 25600 | 10 |
| 486 | 20231121 | 112300 | 482588550 | 25550 | 25550 | 25550 | 25550 | 21 |
| 487 | 20231121 | 112200 | 482052000 | 25500 | 25500 | 25500 | 25500 | 3 |
| 488 | 20231121 | 112100 | 481975500 | 25600 | 25550 | 25600 | 25550 | 59 |
| 489 | 20231121 | 112000 | 480467750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 490 | 20231121 | 111900 | 480467750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 491 | 20231121 | 111800 | 480467750 | 25550 | 25550 | 25550 | 25550 | 0 |
| 492 | 20231121 | 111700 | 480467750 | 25550 | 25550 | 25550 | 25550 | 6 |
| 493 | 20231121 | 111600 | 480314450 | 25600 | 25550 | 25600 | 25550 | 3 |
| 494 | 20231121 | 111500 | 480237750 | 25550 | 25600 | 25600 | 25550 | 65 |
| 495 | 20231121 | 111400 | 478574700 | 25600 | 25600 | 25600 | 25600 | 538 |
| 496 | 20231121 | 111300 | 464801900 | 25650 | 25650 | 25650 | 25650 | 1 |
| 497 | 20231121 | 111200 | 464776250 | 25650 | 25650 | 25650 | 25650 | 10 |
| 498 | 20231121 | 111100 | 464519750 | 25600 | 25600 | 25600 | 25600 | 33 |
| 499 | 20231121 | 111000 | 463674950 | 25600 | 25600 | 25600 | 25600 | 13 |
| 500 | 20231121 | 110900 | 463342150 | 25600 | 25600 | 25600 | 25600 | 60 |
| 501 | 20231121 | 110800 | 461806150 | 25600 | 25600 | 25650 | 25600 | 104 |
| 502 | 20231121 | 110700 | 459143450 | 25600 | 25600 | 25600 | 25600 | 13 |
| 503 | 20231121 | 110600 | 458810650 | 25600 | 25600 | 25600 | 25600 | 208 |
| 504 | 20231121 | 110500 | 453485850 | 25600 | 25600 | 25650 | 25600 | 24 |
| 505 | 20231121 | 110400 | 452871050 | 25600 | 25600 | 25600 | 25600 | 46 |
| 506 | 20231121 | 110300 | 451693450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 507 | 20231121 | 110200 | 451693450 | 25600 | 25500 | 25600 | 25500 | 1047 |
| 508 | 20231121 | 110100 | 424895400 | 25550 | 25500 | 25550 | 25500 | 3 |
| 509 | 20231121 | 110000 | 424818850 | 25550 | 25500 | 25550 | 25500 | 205 |
| 510 | 20231121 | 105900 | 419589650 | 25400 | 25450 | 25450 | 25400 | 353 |
| 511 | 20231121 | 105800 | 410623150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 512 | 20231121 | 105700 | 410623150 | 25400 | 25500 | 25500 | 25400 | 8 |
| 513 | 20231121 | 105600 | 410419350 | 25450 | 25450 | 25450 | 25450 | 6 |
| 514 | 20231121 | 105500 | 410266650 | 25400 | 25400 | 25400 | 25400 | 1 |
| 515 | 20231121 | 105400 | 410241250 | 25500 | 25450 | 25500 | 25450 | 12 |
| 516 | 20231121 | 105300 | 409935550 | 25400 | 25400 | 25400 | 25400 | 0 |
| 517 | 20231121 | 105200 | 409935550 | 25400 | 25450 | 25450 | 25400 | 16 |
| 518 | 20231121 | 105100 | 409528550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 519 | 20231121 | 105000 | 409528550 | 25450 | 25500 | 25500 | 25450 | 16 |
| 520 | 20231121 | 104900 | 409121050 | 25500 | 25500 | 25500 | 25500 | 686 |
| 521 | 20231121 | 104800 | 391628050 | 25500 | 25500 | 25500 | 25500 | 117 |
| 522 | 20231121 | 104700 | 388644550 | 25450 | 25450 | 25450 | 25450 | 2 |
| 523 | 20231121 | 104600 | 388593650 | 25550 | 25500 | 25550 | 25500 | 102 |
| 524 | 20231121 | 104500 | 385991000 | 25500 | 25450 | 25500 | 25450 | 123 |
| 525 | 20231121 | 104400 | 382859850 | 25450 | 25450 | 25450 | 25450 | 311 |
| 526 | 20231121 | 104300 | 374944900 | 25450 | 25500 | 25500 | 25450 | 157 |
| 527 | 20231121 | 104200 | 370948300 | 25500 | 25500 | 25500 | 25500 | 44 |
| 528 | 20231121 | 104100 | 369826300 | 25500 | 25500 | 25500 | 25500 | 16 |
| 529 | 20231121 | 104000 | 369418300 | 25500 | 25500 | 25500 | 25500 | 66 |
| 530 | 20231121 | 103900 | 367735300 | 25450 | 25500 | 25500 | 25450 | 405 |
| 531 | 20231121 | 103800 | 357409000 | 25550 | 25500 | 25550 | 25500 | 24 |
| 532 | 20231121 | 103700 | 356796600 | 25500 | 25550 | 25550 | 25500 | 8 |
| 533 | 20231121 | 103600 | 356592300 | 25500 | 25500 | 25500 | 25500 | 11 |
| 534 | 20231121 | 103500 | 356311800 | 25500 | 25500 | 25500 | 25500 | 6 |
| 535 | 20231121 | 103400 | 356158800 | 25550 | 25500 | 25550 | 25500 | 195 |
| 536 | 20231121 | 103300 | 351181000 | 25500 | 25500 | 25500 | 25500 | 11 |
| 537 | 20231121 | 103200 | 350900500 | 25500 | 25500 | 25500 | 25450 | 149 |
| 538 | 20231121 | 103100 | 347101400 | 25500 | 25500 | 25500 | 25500 | 53 |
| 539 | 20231121 | 103000 | 345749900 | 25450 | 25550 | 25550 | 25450 | 574 |
| 540 | 20231121 | 102900 | 331113100 | 25500 | 25500 | 25500 | 25500 | 6 |
| 541 | 20231121 | 102800 | 330960100 | 25500 | 25500 | 25500 | 25500 | 293 |
| 542 | 20231121 | 102700 | 323488600 | 25500 | 25500 | 25550 | 25500 | 95 |
| 543 | 20231121 | 102600 | 321065700 | 25350 | 25350 | 25500 | 25350 | 936 |
| 544 | 20231121 | 102500 | 297250450 | 25400 | 25400 | 25400 | 25400 | 95 |
| 545 | 20231121 | 102400 | 294837450 | 25400 | 25400 | 25400 | 25400 | 7 |
| 546 | 20231121 | 102300 | 294659650 | 25350 | 25350 | 25350 | 25350 | 1 |
| 547 | 20231121 | 102200 | 294634300 | 25350 | 25350 | 25350 | 25350 | 15 |
| 548 | 20231121 | 102100 | 294254050 | 25350 | 25350 | 25350 | 25350 | 40 |
| 549 | 20231121 | 102000 | 293240050 | 25350 | 25350 | 25350 | 25350 | 211 |
| 550 | 20231121 | 101900 | 287891200 | 25350 | 25400 | 25400 | 25350 | 5 |
| 551 | 20231121 | 101800 | 287764400 | 25400 | 25350 | 25400 | 25350 | 110 |
| 552 | 20231121 | 101700 | 284975600 | 25350 | 25350 | 25350 | 25350 | 32 |
| 553 | 20231121 | 101600 | 284164400 | 25350 | 25400 | 25400 | 25350 | 26 |
| 554 | 20231121 | 101500 | 283504950 | 25350 | 25350 | 25350 | 25350 | 2 |
| 555 | 20231121 | 101400 | 283454250 | 25400 | 25400 | 25400 | 25400 | 7 |
| 556 | 20231121 | 101300 | 283276450 | 25400 | 25400 | 25400 | 25400 | 585 |
| 557 | 20231121 | 101200 | 268417450 | 25400 | 25350 | 25400 | 25350 | 1464 |
| 558 | 20231121 | 101100 | 231304150 | 25350 | 25350 | 25350 | 25350 | 5 |
| 559 | 20231121 | 101000 | 231177400 | 25350 | 25350 | 25350 | 25350 | 8 |
| 560 | 20231121 | 100900 | 230974600 | 25350 | 25350 | 25350 | 25350 | 0 |
| 561 | 20231121 | 100800 | 230974600 | 25350 | 25350 | 25350 | 25350 | 50 |
| 562 | 20231121 | 100700 | 229707100 | 25300 | 25300 | 25300 | 25300 | 8 |
| 563 | 20231121 | 100600 | 229504700 | 25300 | 25300 | 25300 | 25300 | 4 |
| 564 | 20231121 | 100500 | 229403500 | 25350 | 25350 | 25350 | 25350 | 0 |
| 565 | 20231121 | 100400 | 229403500 | 25350 | 25350 | 25350 | 25350 | 100 |
| 566 | 20231121 | 100300 | 226868500 | 25400 | 25400 | 25400 | 25400 | 1 |
| 567 | 20231121 | 100200 | 226843100 | 25300 | 25350 | 25400 | 25300 | 531 |
| 568 | 20231121 | 100100 | 213388050 | 25400 | 25400 | 25400 | 25350 | 472 |
| 569 | 20231121 | 100000 | 201400050 | 25350 | 25350 | 25350 | 25350 | 662 |
| 570 | 20231121 | 095900 | 184618350 | 25300 | 25300 | 25300 | 25300 | 72 |
| 571 | 20231121 | 095800 | 182796750 | 25250 | 25250 | 25250 | 25250 | 0 |
| 572 | 20231121 | 095700 | 182796750 | 25250 | 25300 | 25300 | 25250 | 6 |
| 573 | 20231121 | 095600 | 182645150 | 25300 | 25300 | 25300 | 25300 | 67 |
| 574 | 20231121 | 095500 | 180950050 | 25300 | 25300 | 25300 | 25300 | 3 |
| 575 | 20231121 | 095400 | 180874150 | 25350 | 25350 | 25350 | 25350 | 0 |
| 576 | 20231121 | 095300 | 180874150 | 25350 | 25350 | 25350 | 25250 | 112 |
| 577 | 20231121 | 095200 | 178035550 | 25250 | 25400 | 25400 | 25250 | 15 |
| 578 | 20231121 | 095100 | 177654850 | 25150 | 25150 | 25150 | 25150 | 0 |
| 579 | 20231121 | 095000 | 177654850 | 25150 | 25150 | 25150 | 25150 | 0 |
| 580 | 20231121 | 094900 | 177654850 | 25150 | 25150 | 25150 | 25150 | 0 |
| 581 | 20231121 | 094800 | 177654850 | 25150 | 25150 | 25150 | 25150 | 0 |
| 582 | 20231121 | 094700 | 177654850 | 25150 | 25200 | 25350 | 25150 | 1024 |
| 583 | 20231121 | 094600 | 151788500 | 25150 | 25150 | 25150 | 25150 | 14 |
| 584 | 20231121 | 094500 | 151436400 | 25150 | 25150 | 25150 | 25150 | 1 |
| 585 | 20231121 | 094400 | 151411250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 586 | 20231121 | 094300 | 151411250 | 25100 | 25100 | 25100 | 25100 | 6 |
| 587 | 20231121 | 094200 | 151260650 | 25100 | 25150 | 25150 | 25100 | 7 |
| 588 | 20231121 | 094100 | 151084700 | 25150 | 25150 | 25150 | 25150 | 331 |
| 589 | 20231121 | 094000 | 142760050 | 25200 | 25200 | 25200 | 25200 | 51 |
| 590 | 20231121 | 093900 | 141474850 | 25200 | 25150 | 25200 | 25150 | 347 |
| 591 | 20231121 | 093800 | 132746950 | 25150 | 25150 | 25150 | 25150 | 3 |
| 592 | 20231121 | 093700 | 132671500 | 25150 | 25150 | 25150 | 25150 | 0 |
| 593 | 20231121 | 093600 | 132671500 | 25150 | 25150 | 25150 | 25150 | 7 |
| 594 | 20231121 | 093500 | 132495450 | 25150 | 25150 | 25150 | 25150 | 10 |
| 595 | 20231121 | 093400 | 132243950 | 25150 | 25150 | 25150 | 25150 | 1 |
| 596 | 20231121 | 093300 | 132218800 | 25150 | 25050 | 25150 | 25050 | 63 |
| 597 | 20231121 | 093200 | 130640350 | 25050 | 25050 | 25050 | 25050 | 0 |
| 598 | 20231121 | 093100 | 130640350 | 25050 | 25050 | 25050 | 25050 | 18 |
| 599 | 20231121 | 093000 | 130189450 | 25050 | 25100 | 25100 | 25050 | 56 |
| 600 | 20231121 | 092900 | 128786500 | 25100 | 25150 | 25150 | 25100 | 65 |
| 601 | 20231121 | 092800 | 127154950 | 25150 | 25150 | 25150 | 25150 | 10 |
| 602 | 20231121 | 092700 | 126903450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 603 | 20231121 | 092600 | 126903450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 604 | 20231121 | 092500 | 126903450 | 25050 | 25050 | 25050 | 25000 | 52 |
| 605 | 20231121 | 092400 | 125602850 | 25050 | 25050 | 25050 | 25050 | 11 |
| 606 | 20231121 | 092300 | 125327300 | 25050 | 25050 | 25050 | 25050 | 29 |
| 607 | 20231121 | 092200 | 124600850 | 25050 | 25050 | 25050 | 25050 | 4 |
| 608 | 20231121 | 092100 | 124500650 | 25000 | 25000 | 25000 | 25000 | 102 |
| 609 | 20231121 | 092000 | 121950650 | 25000 | 25100 | 25100 | 25000 | 1100 |
| 610 | 20231121 | 091900 | 94437850 | 25050 | 25100 | 25100 | 25050 | 285 |
| 611 | 20231121 | 091800 | 87291000 | 25150 | 25150 | 25150 | 25150 | 71 |
| 612 | 20231121 | 091700 | 85505350 | 25150 | 25150 | 25150 | 25150 | 21 |
| 613 | 20231121 | 091600 | 84977200 | 25150 | 25150 | 25150 | 25150 | 11 |
| 614 | 20231121 | 091500 | 84700550 | 25050 | 25050 | 25050 | 25050 | 36 |
| 615 | 20231121 | 091400 | 83798750 | 25000 | 25150 | 25150 | 25000 | 1317 |
| 616 | 20231121 | 091300 | 50731500 | 25150 | 25250 | 25250 | 25150 | 410 |
| 617 | 20231121 | 091200 | 40400200 | 25200 | 25250 | 25250 | 25200 | 390 |
| 618 | 20231121 | 091100 | 30571200 | 25250 | 25250 | 25250 | 25250 | 5 |
| 619 | 20231121 | 091000 | 30444950 | 25250 | 25250 | 25250 | 25250 | 22 |
| 620 | 20231121 | 090900 | 29889450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 621 | 20231121 | 090800 | 29889450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 622 | 20231121 | 090700 | 29889450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 623 | 20231121 | 090600 | 29889450 | 25200 | 25250 | 25400 | 25200 | 236 |
| 624 | 20231121 | 090500 | 23937550 | 25250 | 25300 | 25300 | 25250 | 320 |
| 625 | 20231121 | 090400 | 15849100 | 25300 | 25300 | 25500 | 25300 | 64 |
| 626 | 20231121 | 090300 | 14229700 | 25300 | 25300 | 25300 | 25300 | 45 |
| 627 | 20231121 | 090200 | 13091200 | 25350 | 25350 | 25350 | 25350 | 60 |
| 628 | 20231121 | 090100 | 11570200 | 25350 | 25350 | 25350 | 25350 | 244 |
| 629 | 20231121 | 090000 | 5384800 | 25400 | 25400 | 25400 | 25400 | 212 |