32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 2163 |
| 3 | 20231124 | 191800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20231124 | 191700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20231124 | 191600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20231124 | 191500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20231124 | 191400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20231124 | 191300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20231124 | 191200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20231124 | 191100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20231124 | 191000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20231124 | 190900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20231124 | 190800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20231124 | 190700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20231124 | 190600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20231124 | 190500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20231124 | 190400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20231124 | 190300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20231124 | 190200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20231124 | 190100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20231124 | 190000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20231124 | 185900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20231124 | 185800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20231124 | 185700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20231124 | 185600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20231124 | 185500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20231124 | 185400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20231124 | 185300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20231124 | 185200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20231124 | 185100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20231124 | 185000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20231124 | 184900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 2163 |
| 33 | 20231124 | 184800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20231124 | 184700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20231124 | 184600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20231124 | 184500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20231124 | 184400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20231124 | 184300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20231124 | 184200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20231124 | 184100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20231124 | 184000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20231124 | 183900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20231124 | 183800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20231124 | 183700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20231124 | 183600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20231124 | 183500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20231124 | 183400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20231124 | 183300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20231124 | 183200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20231124 | 183100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20231124 | 183000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20231124 | 182900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20231124 | 182800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20231124 | 182700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20231124 | 182600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20231124 | 182500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20231124 | 182400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20231124 | 182300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20231124 | 182200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20231124 | 182100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20231124 | 182000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20231124 | 181900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 2163 |
| 63 | 20231124 | 181800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20231124 | 181700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20231124 | 181600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20231124 | 181500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20231124 | 181400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20231124 | 181300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20231124 | 181200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20231124 | 181100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20231124 | 181000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20231124 | 180900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20231124 | 180800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20231124 | 180700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20231124 | 180600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20231124 | 180500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20231124 | 180400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20231124 | 180300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20231124 | 180200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20231124 | 180100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20231124 | 180000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20231124 | 175900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20231124 | 175800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20231124 | 175700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20231124 | 175600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20231124 | 175500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20231124 | 175400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20231124 | 175300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20231124 | 175200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20231124 | 175100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20231124 | 175000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20231124 | 174900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 2163 |
| 93 | 20231124 | 174800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20231124 | 174700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20231124 | 174600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20231124 | 174500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20231124 | 174400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20231124 | 174300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20231124 | 174200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20231124 | 174100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20231124 | 174000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20231124 | 173900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20231124 | 173800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20231124 | 173700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20231124 | 173600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20231124 | 173500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20231124 | 173400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20231124 | 173300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20231124 | 173200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20231124 | 173100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20231124 | 173000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20231124 | 172900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20231124 | 172800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20231124 | 172700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20231124 | 172600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20231124 | 172500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20231124 | 172400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20231124 | 172300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20231124 | 172200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20231124 | 172100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20231124 | 172000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20231124 | 171900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 2163 |
| 123 | 20231124 | 171800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20231124 | 171700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20231124 | 171600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20231124 | 171500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20231124 | 171400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20231124 | 171300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20231124 | 171200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20231124 | 171100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20231124 | 171000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20231124 | 170900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20231124 | 170800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20231124 | 170700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20231124 | 170600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20231124 | 170500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20231124 | 170400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20231124 | 170300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20231124 | 170200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20231124 | 170100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20231124 | 170000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20231124 | 165900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20231124 | 165800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20231124 | 165700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20231124 | 165600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20231124 | 165500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20231124 | 165400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20231124 | 165300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20231124 | 165200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20231124 | 165100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20231124 | 165000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20231124 | 164900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 2163 |
| 153 | 20231124 | 164800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20231124 | 164700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20231124 | 164600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20231124 | 164500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20231124 | 164400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20231124 | 164300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20231124 | 164200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20231124 | 164100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20231124 | 164000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20231124 | 163900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20231124 | 163800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20231124 | 163700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20231124 | 163600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20231124 | 163500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20231124 | 163400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20231124 | 163300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20231124 | 163200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20231124 | 163100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20231124 | 163000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20231124 | 162900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20231124 | 162800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20231124 | 162700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20231124 | 162600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20231124 | 162500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20231124 | 162400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20231124 | 162300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20231124 | 162200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20231124 | 162100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20231124 | 162000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20231124 | 161900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 2163 |
| 183 | 20231124 | 161800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20231124 | 161700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20231124 | 161600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20231124 | 161500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20231124 | 161400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20231124 | 161300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20231124 | 161200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20231124 | 161100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20231124 | 161000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20231124 | 160900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20231124 | 160800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20231124 | 160700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20231124 | 160600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20231124 | 160500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20231124 | 160400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20231124 | 160300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20231124 | 160200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20231124 | 160100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20231124 | 160000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20231124 | 155900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20231124 | 155800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20231124 | 155700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20231124 | 155600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20231124 | 155500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20231124 | 155400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20231124 | 155300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20231124 | 155200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20231124 | 155100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20231124 | 155000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20231124 | 154900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 2163 |
| 213 | 20231124 | 154800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20231124 | 154700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20231124 | 154600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20231124 | 154500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20231124 | 154400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20231124 | 154300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20231124 | 154200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20231124 | 154100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20231124 | 154000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20231124 | 153900 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20231124 | 153800 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20231124 | 153700 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20231124 | 153600 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20231124 | 153500 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20231124 | 153400 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20231124 | 153300 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20231124 | 153200 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20231124 | 153100 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20231124 | 153000 | 1910506700 | 23000 | 23000 | 23000 | 23000 | 2163 |
| 232 | 20231124 | 152900 | 1860757700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20231124 | 152800 | 1860757700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20231124 | 152700 | 1860757700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20231124 | 152600 | 1860757700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20231124 | 152500 | 1860757700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20231124 | 152400 | 1860757700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20231124 | 152300 | 1860757700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20231124 | 152200 | 1860757700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20231124 | 152100 | 1860757700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20231124 | 152000 | 1860757700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20231124 | 151900 | 1860757700 | 22950 | 22950 | 22950 | 22950 | 73 |
| 243 | 20231124 | 151800 | 1859082350 | 22950 | 22950 | 22950 | 22950 | 900 |
| 244 | 20231124 | 151700 | 1838427350 | 22950 | 23000 | 23000 | 22950 | 116 |
| 245 | 20231124 | 151600 | 1835764450 | 23000 | 22950 | 23000 | 22950 | 382 |
| 246 | 20231124 | 151500 | 1826997500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20231124 | 151400 | 1826997500 | 22950 | 22950 | 22950 | 22950 | 31 |
| 248 | 20231124 | 151300 | 1826286050 | 22950 | 22950 | 22950 | 22950 | 1218 |
| 249 | 20231124 | 151200 | 1798332950 | 22900 | 22900 | 22900 | 22850 | 566 |
| 250 | 20231124 | 151100 | 1785373050 | 22900 | 22900 | 22900 | 22900 | 105 |
| 251 | 20231124 | 151000 | 1782968550 | 22900 | 22850 | 22900 | 22850 | 239 |
| 252 | 20231124 | 150900 | 1777496700 | 22900 | 22850 | 22900 | 22850 | 135 |
| 253 | 20231124 | 150800 | 1774408000 | 22900 | 22800 | 22900 | 22800 | 60 |
| 254 | 20231124 | 150700 | 1773039000 | 22800 | 22800 | 22800 | 22800 | 30 |
| 255 | 20231124 | 150600 | 1772355000 | 22800 | 22900 | 22900 | 22800 | 1121 |
| 256 | 20231124 | 150500 | 1746789700 | 22900 | 22900 | 22900 | 22900 | 36 |
| 257 | 20231124 | 150400 | 1745965300 | 22850 | 22950 | 22950 | 22850 | 4000 |
| 258 | 20231124 | 150300 | 1654466000 | 22950 | 22950 | 22950 | 22900 | 87 |
| 259 | 20231124 | 150200 | 1652469550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 260 | 20231124 | 150100 | 1652469550 | 22950 | 22950 | 22950 | 22950 | 286 |
| 261 | 20231124 | 150000 | 1645905850 | 22900 | 22900 | 22900 | 22900 | 57 |
| 262 | 20231124 | 145900 | 1644600550 | 22900 | 22900 | 22950 | 22900 | 25 |
| 263 | 20231124 | 145800 | 1644028000 | 22950 | 22950 | 22950 | 22950 | 3 |
| 264 | 20231124 | 145700 | 1643959150 | 22900 | 22900 | 22900 | 22900 | 57 |
| 265 | 20231124 | 145600 | 1642653850 | 22950 | 22950 | 22950 | 22950 | 86 |
| 266 | 20231124 | 145500 | 1640680150 | 22950 | 22950 | 22950 | 22950 | 1 |
| 267 | 20231124 | 145400 | 1640657200 | 22950 | 22950 | 22950 | 22900 | 364 |
| 268 | 20231124 | 145300 | 1632306250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 269 | 20231124 | 145200 | 1632306250 | 22950 | 22950 | 22950 | 22950 | 359 |
| 270 | 20231124 | 145100 | 1624067200 | 22950 | 22900 | 22950 | 22900 | 481 |
| 271 | 20231124 | 145000 | 1613031100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 272 | 20231124 | 144900 | 1613031100 | 22900 | 22900 | 22900 | 22900 | 55 |
| 273 | 20231124 | 144800 | 1611771600 | 22950 | 22900 | 22950 | 22900 | 63 |
| 274 | 20231124 | 144700 | 1610328650 | 22950 | 22950 | 22950 | 22950 | 951 |
| 275 | 20231124 | 144600 | 1588503200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 276 | 20231124 | 144500 | 1588503200 | 22950 | 22900 | 22950 | 22900 | 323 |
| 277 | 20231124 | 144400 | 1581098550 | 22900 | 22950 | 22950 | 22900 | 207 |
| 278 | 20231124 | 144300 | 1576348150 | 22900 | 22900 | 22900 | 22900 | 260 |
| 279 | 20231124 | 144200 | 1570394150 | 22900 | 22900 | 22900 | 22900 | 72 |
| 280 | 20231124 | 144100 | 1568745350 | 22950 | 22950 | 22950 | 22950 | 280 |
| 281 | 20231124 | 144000 | 1562319350 | 23000 | 22950 | 23000 | 22950 | 134 |
| 282 | 20231124 | 143900 | 1559242600 | 22900 | 22900 | 22950 | 22900 | 60 |
| 283 | 20231124 | 143800 | 1557868550 | 22900 | 22900 | 22900 | 22900 | 8 |
| 284 | 20231124 | 143700 | 1557685350 | 22950 | 22950 | 22950 | 22950 | 11 |
| 285 | 20231124 | 143600 | 1557432900 | 22950 | 22950 | 22950 | 22950 | 177 |
| 286 | 20231124 | 143500 | 1553370750 | 22950 | 22950 | 22950 | 22950 | 100 |
| 287 | 20231124 | 143400 | 1551075750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 288 | 20231124 | 143300 | 1551075750 | 22950 | 22950 | 22950 | 22950 | 57 |
| 289 | 20231124 | 143200 | 1549767600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 290 | 20231124 | 143100 | 1549767600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 291 | 20231124 | 143000 | 1549767600 | 22950 | 22900 | 23050 | 22900 | 1620 |
| 292 | 20231124 | 142900 | 1512507450 | 22950 | 22900 | 22950 | 22900 | 135 |
| 293 | 20231124 | 142800 | 1509409250 | 22900 | 22900 | 22900 | 22900 | 200 |
| 294 | 20231124 | 142700 | 1504829250 | 22900 | 22900 | 22900 | 22900 | 78 |
| 295 | 20231124 | 142600 | 1503043050 | 23050 | 23050 | 23050 | 23050 | 5 |
| 296 | 20231124 | 142500 | 1502927800 | 22900 | 23050 | 23050 | 22900 | 4365 |
| 297 | 20231124 | 142400 | 1402753350 | 23000 | 22900 | 23000 | 22900 | 1697 |
| 298 | 20231124 | 142300 | 1363735550 | 22950 | 22950 | 22950 | 22950 | 200 |
| 299 | 20231124 | 142200 | 1359145550 | 22950 | 22950 | 22950 | 22950 | 207 |
| 300 | 20231124 | 142100 | 1354394900 | 22950 | 22950 | 22950 | 22950 | 87 |
| 301 | 20231124 | 142000 | 1352398250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 302 | 20231124 | 141900 | 1352398250 | 23000 | 23000 | 23000 | 23000 | 5 |
| 303 | 20231124 | 141800 | 1352283250 | 23000 | 22950 | 23000 | 22950 | 59 |
| 304 | 20231124 | 141700 | 1350929150 | 22950 | 22950 | 22950 | 22950 | 1 |
| 305 | 20231124 | 141600 | 1350906200 | 22950 | 22950 | 22950 | 22950 | 37 |
| 306 | 20231124 | 141500 | 1350057050 | 22950 | 22900 | 22950 | 22900 | 467 |
| 307 | 20231124 | 141400 | 1339342250 | 22900 | 22900 | 22900 | 22900 | 20 |
| 308 | 20231124 | 141300 | 1338884250 | 22900 | 22900 | 22900 | 22900 | 36 |
| 309 | 20231124 | 141200 | 1338059850 | 22900 | 22900 | 22900 | 22850 | 100 |
| 310 | 20231124 | 141100 | 1335773100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 311 | 20231124 | 141000 | 1335773100 | 22850 | 22900 | 22900 | 22850 | 8 |
| 312 | 20231124 | 140900 | 1335589950 | 22900 | 22850 | 22900 | 22850 | 299 |
| 313 | 20231124 | 140800 | 1328757750 | 22900 | 22850 | 22900 | 22850 | 138 |
| 314 | 20231124 | 140700 | 1325597650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 315 | 20231124 | 140600 | 1325597650 | 22850 | 22850 | 22850 | 22850 | 486 |
| 316 | 20231124 | 140500 | 1314492550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 317 | 20231124 | 140400 | 1314492550 | 22850 | 22900 | 22900 | 22850 | 6 |
| 318 | 20231124 | 140300 | 1314355200 | 22850 | 22850 | 22850 | 22850 | 171 |
| 319 | 20231124 | 140200 | 1310447850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 320 | 20231124 | 140100 | 1310447850 | 22900 | 22900 | 22900 | 22900 | 2 |
| 321 | 20231124 | 140000 | 1310402050 | 22850 | 22850 | 22850 | 22850 | 57 |
| 322 | 20231124 | 135900 | 1309099600 | 22850 | 22850 | 22850 | 22850 | 2 |
| 323 | 20231124 | 135800 | 1309053900 | 22850 | 22850 | 22850 | 22850 | 3 |
| 324 | 20231124 | 135700 | 1308985350 | 22900 | 22850 | 22900 | 22850 | 197 |
| 325 | 20231124 | 135600 | 1304478400 | 22900 | 22900 | 22900 | 22900 | 10 |
| 326 | 20231124 | 135500 | 1304249400 | 22850 | 22850 | 22850 | 22850 | 1 |
| 327 | 20231124 | 135400 | 1304226550 | 22850 | 22850 | 22850 | 22850 | 107 |
| 328 | 20231124 | 135300 | 1301781600 | 22850 | 22850 | 22850 | 22850 | 130 |
| 329 | 20231124 | 135200 | 1298811100 | 22800 | 22800 | 22800 | 22800 | 0 |
| 330 | 20231124 | 135100 | 1298811100 | 22800 | 22850 | 22850 | 22800 | 165 |
| 331 | 20231124 | 135000 | 1295041100 | 22850 | 22900 | 22900 | 22850 | 799 |
| 332 | 20231124 | 134900 | 1276758950 | 22850 | 22850 | 22850 | 22850 | 112 |
| 333 | 20231124 | 134800 | 1274199750 | 22850 | 22850 | 22850 | 22850 | 71 |
| 334 | 20231124 | 134700 | 1272577400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 335 | 20231124 | 134600 | 1272577400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 336 | 20231124 | 134500 | 1272577400 | 22800 | 22850 | 22850 | 22800 | 68 |
| 337 | 20231124 | 134400 | 1271026100 | 22850 | 22900 | 22900 | 22850 | 702 |
| 338 | 20231124 | 134300 | 1254985350 | 22900 | 22900 | 22900 | 22900 | 28 |
| 339 | 20231124 | 134200 | 1254344150 | 22850 | 22850 | 22850 | 22850 | 58 |
| 340 | 20231124 | 134100 | 1253018850 | 22850 | 22850 | 22850 | 22850 | 25 |
| 341 | 20231124 | 134000 | 1252447600 | 22900 | 22900 | 22900 | 22900 | 589 |
| 342 | 20231124 | 133900 | 1238959500 | 22950 | 22900 | 22950 | 22850 | 255 |
| 343 | 20231124 | 133800 | 1233120250 | 22950 | 22950 | 22950 | 22950 | 150 |
| 344 | 20231124 | 133700 | 1229677750 | 22950 | 22950 | 22950 | 22950 | 220 |
| 345 | 20231124 | 133600 | 1224628750 | 22950 | 22900 | 22950 | 22850 | 108 |
| 346 | 20231124 | 133500 | 1222153500 | 22950 | 22950 | 22950 | 22950 | 50 |
| 347 | 20231124 | 133400 | 1221006000 | 22900 | 22950 | 22950 | 22900 | 11 |
| 348 | 20231124 | 133300 | 1220753600 | 22850 | 22850 | 22850 | 22850 | 58 |
| 349 | 20231124 | 133200 | 1219428300 | 22900 | 22900 | 22900 | 22900 | 180 |
| 350 | 20231124 | 133100 | 1215306300 | 22850 | 22900 | 22900 | 22850 | 1637 |
| 351 | 20231124 | 133000 | 1177853400 | 22900 | 22900 | 22900 | 22900 | 58 |
| 352 | 20231124 | 132900 | 1176525200 | 22900 | 22900 | 22900 | 22900 | 10 |
| 353 | 20231124 | 132800 | 1176296200 | 22900 | 22950 | 22950 | 22900 | 75 |
| 354 | 20231124 | 132700 | 1174577600 | 22950 | 22950 | 22950 | 22900 | 82 |
| 355 | 20231124 | 132600 | 1172698600 | 22950 | 22950 | 22950 | 22950 | 176 |
| 356 | 20231124 | 132500 | 1168659400 | 22900 | 22900 | 22900 | 22900 | 551 |
| 357 | 20231124 | 132400 | 1156041500 | 22900 | 22850 | 22900 | 22850 | 60 |
| 358 | 20231124 | 132300 | 1154670450 | 22900 | 22850 | 22900 | 22850 | 1055 |
| 359 | 20231124 | 132200 | 1130563650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 360 | 20231124 | 132100 | 1130563650 | 22850 | 22850 | 22850 | 22850 | 58 |
| 361 | 20231124 | 132000 | 1129238350 | 22900 | 22850 | 22900 | 22850 | 923 |
| 362 | 20231124 | 131900 | 1108147300 | 22850 | 22900 | 22900 | 22850 | 13 |
| 363 | 20231124 | 131800 | 1107850200 | 22850 | 22900 | 22900 | 22850 | 61 |
| 364 | 20231124 | 131700 | 1106456200 | 22900 | 22900 | 22900 | 22900 | 97 |
| 365 | 20231124 | 131600 | 1104234900 | 22900 | 22950 | 22950 | 22900 | 512 |
| 366 | 20231124 | 131500 | 1092484950 | 22900 | 22900 | 22950 | 22900 | 1248 |
| 367 | 20231124 | 131400 | 1063905550 | 22950 | 22950 | 22950 | 22950 | 16 |
| 368 | 20231124 | 131300 | 1063538350 | 22900 | 22900 | 22900 | 22900 | 2 |
| 369 | 20231124 | 131200 | 1063492550 | 22900 | 22900 | 22900 | 22900 | 69 |
| 370 | 20231124 | 131100 | 1061912450 | 22900 | 22950 | 22950 | 22900 | 43 |
| 371 | 20231124 | 131000 | 1060926650 | 22900 | 22900 | 22900 | 22900 | 15 |
| 372 | 20231124 | 130900 | 1060583150 | 22950 | 22900 | 22950 | 22900 | 68 |
| 373 | 20231124 | 130800 | 1059025450 | 22900 | 22950 | 22950 | 22900 | 42 |
| 374 | 20231124 | 130700 | 1058062600 | 22900 | 22950 | 22950 | 22900 | 6 |
| 375 | 20231124 | 130600 | 1057925050 | 22900 | 22900 | 22950 | 22900 | 67 |
| 376 | 20231124 | 130500 | 1056390600 | 22950 | 22950 | 22950 | 22950 | 3 |
| 377 | 20231124 | 130400 | 1056321750 | 22950 | 22950 | 22950 | 22950 | 89 |
| 378 | 20231124 | 130300 | 1054279200 | 22900 | 22900 | 22900 | 22900 | 69 |
| 379 | 20231124 | 130200 | 1052699100 | 22900 | 22900 | 22900 | 22900 | 1 |
| 380 | 20231124 | 130100 | 1052676200 | 22850 | 22900 | 22900 | 22850 | 30 |
| 381 | 20231124 | 130000 | 1051990550 | 22900 | 22950 | 22950 | 22850 | 161 |
| 382 | 20231124 | 125900 | 1048303300 | 22900 | 22900 | 22900 | 22900 | 110 |
| 383 | 20231124 | 125800 | 1045784300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 384 | 20231124 | 125700 | 1045784300 | 22900 | 22900 | 22900 | 22900 | 359 |
| 385 | 20231124 | 125600 | 1037563200 | 22950 | 22950 | 22950 | 22950 | 1 |
| 386 | 20231124 | 125500 | 1037540250 | 22900 | 22850 | 22900 | 22850 | 44 |
| 387 | 20231124 | 125400 | 1036532700 | 22850 | 22900 | 22900 | 22850 | 376 |
| 388 | 20231124 | 125300 | 1027922450 | 22900 | 22950 | 22950 | 22900 | 1000 |
| 389 | 20231124 | 125200 | 1004985350 | 22950 | 22950 | 22950 | 22950 | 6 |
| 390 | 20231124 | 125100 | 1004847650 | 22950 | 22900 | 22950 | 22900 | 146 |
| 391 | 20231124 | 125000 | 1001499850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 392 | 20231124 | 124900 | 1001499850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 393 | 20231124 | 124800 | 1001499850 | 22900 | 22950 | 23000 | 22900 | 268 |
| 394 | 20231124 | 124700 | 995351250 | 22950 | 22950 | 22950 | 22950 | 7 |
| 395 | 20231124 | 124600 | 995190600 | 22950 | 22950 | 22950 | 22950 | 82 |
| 396 | 20231124 | 124500 | 993308700 | 22900 | 22900 | 22900 | 22900 | 59 |
| 397 | 20231124 | 124400 | 991957600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 398 | 20231124 | 124300 | 991957600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 399 | 20231124 | 124200 | 991957600 | 22900 | 22900 | 22900 | 22900 | 899 |
| 400 | 20231124 | 124100 | 971370500 | 22900 | 22900 | 22900 | 22900 | 1 |
| 401 | 20231124 | 124000 | 971347600 | 22900 | 22950 | 22950 | 22900 | 719 |
| 402 | 20231124 | 123900 | 954873550 | 22900 | 22900 | 22900 | 22900 | 59 |
| 403 | 20231124 | 123800 | 953522450 | 22950 | 22950 | 22950 | 22900 | 459 |
| 404 | 20231124 | 123700 | 942993400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 405 | 20231124 | 123600 | 942993400 | 22950 | 22950 | 22950 | 22950 | 59 |
| 406 | 20231124 | 123500 | 941639350 | 22950 | 22950 | 22950 | 22950 | 15 |
| 407 | 20231124 | 123400 | 941295100 | 22950 | 22950 | 23000 | 22950 | 6 |
| 408 | 20231124 | 123300 | 941157350 | 22950 | 22950 | 22950 | 22950 | 59 |
| 409 | 20231124 | 123200 | 939803300 | 22950 | 22950 | 22950 | 22950 | 357 |
| 410 | 20231124 | 123100 | 931610150 | 22950 | 22900 | 22950 | 22900 | 55 |
| 411 | 20231124 | 123000 | 930347950 | 22900 | 22900 | 22900 | 22900 | 544 |
| 412 | 20231124 | 122900 | 917890350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 413 | 20231124 | 122800 | 917890350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 414 | 20231124 | 122700 | 917890350 | 22900 | 22950 | 22950 | 22900 | 120 |
| 415 | 20231124 | 122600 | 915140850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 416 | 20231124 | 122500 | 915140850 | 22950 | 22950 | 22950 | 22950 | 10 |
| 417 | 20231124 | 122400 | 914911350 | 22950 | 22900 | 22950 | 22900 | 70 |
| 418 | 20231124 | 122300 | 913307850 | 22900 | 22900 | 22900 | 22900 | 30 |
| 419 | 20231124 | 122200 | 912620850 | 22950 | 22950 | 22950 | 22950 | 293 |
| 420 | 20231124 | 122100 | 905896500 | 22950 | 22900 | 22950 | 22900 | 95 |
| 421 | 20231124 | 122000 | 903716450 | 22900 | 22950 | 22950 | 22900 | 88 |
| 422 | 20231124 | 121900 | 901698250 | 22900 | 22900 | 22900 | 22900 | 60 |
| 423 | 20231124 | 121800 | 900324250 | 22950 | 22950 | 22950 | 22900 | 260 |
| 424 | 20231124 | 121700 | 894357750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 425 | 20231124 | 121600 | 894357750 | 22950 | 23000 | 23000 | 22950 | 20 |
| 426 | 20231124 | 121500 | 893898450 | 22950 | 22950 | 22950 | 22950 | 606 |
| 427 | 20231124 | 121400 | 879990750 | 22950 | 22950 | 22950 | 22950 | 1 |
| 428 | 20231124 | 121300 | 879967800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 429 | 20231124 | 121200 | 879967800 | 22950 | 22950 | 22950 | 22950 | 66 |
| 430 | 20231124 | 121100 | 878453100 | 22950 | 22950 | 22950 | 22950 | 100 |
| 431 | 20231124 | 121000 | 876158100 | 22950 | 22950 | 22950 | 22950 | 1 |
| 432 | 20231124 | 120900 | 876135150 | 22950 | 22950 | 22950 | 22950 | 70 |
| 433 | 20231124 | 120800 | 874528650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 434 | 20231124 | 120700 | 874528650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 435 | 20231124 | 120600 | 874528650 | 22950 | 22950 | 22950 | 22950 | 60 |
| 436 | 20231124 | 120500 | 873151650 | 23050 | 22950 | 23050 | 22950 | 140 |
| 437 | 20231124 | 120400 | 869929450 | 23000 | 23000 | 23000 | 23000 | 301 |
| 438 | 20231124 | 120300 | 863006450 | 22950 | 22950 | 22950 | 22950 | 60 |
| 439 | 20231124 | 120200 | 861629450 | 22950 | 22950 | 22950 | 22950 | 1 |
| 440 | 20231124 | 120100 | 861606500 | 23000 | 22950 | 23000 | 22950 | 2 |
| 441 | 20231124 | 120000 | 861560550 | 23000 | 22950 | 23000 | 22950 | 61 |
| 442 | 20231124 | 115900 | 860160550 | 22950 | 22950 | 22950 | 22950 | 1 |
| 443 | 20231124 | 115800 | 860137600 | 23000 | 23000 | 23000 | 23000 | 5 |
| 444 | 20231124 | 115700 | 860022600 | 22950 | 23000 | 23050 | 22950 | 106 |
| 445 | 20231124 | 115600 | 857587750 | 23000 | 23000 | 23000 | 23000 | 27 |
| 446 | 20231124 | 115500 | 856966750 | 23000 | 23000 | 23000 | 23000 | 21 |
| 447 | 20231124 | 115400 | 856483750 | 23000 | 23000 | 23000 | 23000 | 61 |
| 448 | 20231124 | 115300 | 855080750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 449 | 20231124 | 115200 | 855080750 | 23050 | 23000 | 23050 | 23000 | 33 |
| 450 | 20231124 | 115100 | 854321650 | 23050 | 23050 | 23100 | 23050 | 184 |
| 451 | 20231124 | 115000 | 850079100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 452 | 20231124 | 114900 | 850079100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 453 | 20231124 | 114800 | 850079100 | 23000 | 23000 | 23050 | 23000 | 86 |
| 454 | 20231124 | 114700 | 848099850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 455 | 20231124 | 114600 | 848099850 | 23100 | 23000 | 23100 | 23000 | 2 |
| 456 | 20231124 | 114500 | 848053750 | 23000 | 23050 | 23050 | 23000 | 61 |
| 457 | 20231124 | 114400 | 846650050 | 23100 | 23100 | 23100 | 23100 | 557 |
| 458 | 20231124 | 114300 | 833783350 | 23100 | 23100 | 23100 | 23100 | 236 |
| 459 | 20231124 | 114200 | 828331750 | 23000 | 23050 | 23050 | 23000 | 345 |
| 460 | 20231124 | 114100 | 820380700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 461 | 20231124 | 114000 | 820380700 | 23050 | 23050 | 23050 | 23050 | 693 |
| 462 | 20231124 | 113900 | 804407050 | 23000 | 23000 | 23000 | 23000 | 60 |
| 463 | 20231124 | 113800 | 803027050 | 23000 | 23000 | 23000 | 23000 | 1 |
| 464 | 20231124 | 113700 | 803004050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 465 | 20231124 | 113600 | 803004050 | 23000 | 23050 | 23050 | 23000 | 72 |
| 466 | 20231124 | 113500 | 801347450 | 23050 | 23000 | 23050 | 23000 | 6 |
| 467 | 20231124 | 113400 | 801209200 | 23000 | 23000 | 23000 | 23000 | 100 |
| 468 | 20231124 | 113300 | 798909200 | 23000 | 23000 | 23000 | 23000 | 61 |
| 469 | 20231124 | 113200 | 797506200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 470 | 20231124 | 113100 | 797506200 | 23000 | 23000 | 23050 | 23000 | 10 |
| 471 | 20231124 | 113000 | 797276100 | 23000 | 22950 | 23000 | 22950 | 305 |
| 472 | 20231124 | 112900 | 790268700 | 23000 | 22950 | 23000 | 22950 | 57 |
| 473 | 20231124 | 112800 | 788959500 | 23000 | 22950 | 23000 | 22950 | 103 |
| 474 | 20231124 | 112700 | 786590550 | 22950 | 22950 | 22950 | 22950 | 63 |
| 475 | 20231124 | 112600 | 785144700 | 23000 | 23000 | 23000 | 23000 | 299 |
| 476 | 20231124 | 112500 | 778267700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 477 | 20231124 | 112400 | 778267700 | 22950 | 22950 | 22950 | 22950 | 89 |
| 478 | 20231124 | 112300 | 776225150 | 23000 | 23000 | 23000 | 23000 | 3 |
| 479 | 20231124 | 112200 | 776156150 | 23000 | 23000 | 23000 | 23000 | 1 |
| 480 | 20231124 | 112100 | 776133150 | 22950 | 22950 | 22950 | 22950 | 64 |
| 481 | 20231124 | 112000 | 774664350 | 22950 | 22950 | 22950 | 22950 | 100 |
| 482 | 20231124 | 111900 | 772369350 | 23000 | 23000 | 23000 | 23000 | 105 |
| 483 | 20231124 | 111800 | 769954350 | 23000 | 22950 | 23000 | 22950 | 88 |
| 484 | 20231124 | 111700 | 767933450 | 23000 | 22950 | 23000 | 22950 | 138 |
| 485 | 20231124 | 111600 | 764766100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 486 | 20231124 | 111500 | 764766100 | 22950 | 22950 | 22950 | 22950 | 79 |
| 487 | 20231124 | 111400 | 762953050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 488 | 20231124 | 111300 | 762953050 | 23000 | 23000 | 23000 | 22950 | 22 |
| 489 | 20231124 | 111200 | 762447650 | 22950 | 22950 | 22950 | 22950 | 62 |
| 490 | 20231124 | 111100 | 761024750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 491 | 20231124 | 111000 | 761024750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 492 | 20231124 | 110900 | 761024750 | 22950 | 22950 | 22950 | 22950 | 62 |
| 493 | 20231124 | 110800 | 759601850 | 22950 | 22950 | 22950 | 22950 | 0 |
| 494 | 20231124 | 110700 | 759601850 | 22950 | 22950 | 22950 | 22950 | 403 |
| 495 | 20231124 | 110600 | 750353000 | 22950 | 22950 | 22950 | 22950 | 436 |
| 496 | 20231124 | 110500 | 740346800 | 22950 | 22950 | 22950 | 22950 | 332 |
| 497 | 20231124 | 110400 | 732727400 | 22950 | 22950 | 22950 | 22950 | 36 |
| 498 | 20231124 | 110300 | 731901200 | 22950 | 22950 | 22950 | 22900 | 262 |
| 499 | 20231124 | 110200 | 725894150 | 22950 | 22950 | 22950 | 22950 | 57 |
| 500 | 20231124 | 110100 | 724586000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 501 | 20231124 | 110000 | 724586000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 502 | 20231124 | 105900 | 724586000 | 22950 | 23000 | 23000 | 22950 | 762 |
| 503 | 20231124 | 105800 | 707085550 | 23050 | 23050 | 23050 | 23050 | 54 |
| 504 | 20231124 | 105700 | 705840850 | 23050 | 23050 | 23050 | 23050 | 357 |
| 505 | 20231124 | 105600 | 697612000 | 23100 | 23050 | 23100 | 23050 | 201 |
| 506 | 20231124 | 105500 | 692968950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 507 | 20231124 | 105400 | 692968950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 508 | 20231124 | 105300 | 692968950 | 23100 | 23000 | 23100 | 23000 | 227 |
| 509 | 20231124 | 105200 | 687747850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 510 | 20231124 | 105100 | 687747850 | 23000 | 23000 | 23000 | 23000 | 396 |
| 511 | 20231124 | 105000 | 678639850 | 23050 | 23050 | 23050 | 23050 | 1 |
| 512 | 20231124 | 104900 | 678616800 | 23050 | 23050 | 23050 | 23050 | 1 |
| 513 | 20231124 | 104800 | 678593750 | 23050 | 23050 | 23050 | 23050 | 85 |
| 514 | 20231124 | 104700 | 676634500 | 23050 | 23050 | 23050 | 23050 | 29 |
| 515 | 20231124 | 104600 | 675966050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 516 | 20231124 | 104500 | 675966050 | 23000 | 23050 | 23100 | 23000 | 3 |
| 517 | 20231124 | 104400 | 675896900 | 23050 | 23050 | 23050 | 23050 | 1 |
| 518 | 20231124 | 104300 | 675873850 | 23100 | 23100 | 23100 | 23100 | 200 |
| 519 | 20231124 | 104200 | 671253850 | 23100 | 23100 | 23100 | 23100 | 30 |
| 520 | 20231124 | 104100 | 670560850 | 23100 | 23100 | 23100 | 23100 | 81 |
| 521 | 20231124 | 104000 | 668689750 | 23100 | 23150 | 23150 | 23100 | 256 |
| 522 | 20231124 | 103900 | 662770700 | 23200 | 23200 | 23200 | 23200 | 21 |
| 523 | 20231124 | 103800 | 662283500 | 23200 | 23100 | 23200 | 23100 | 298 |
| 524 | 20231124 | 103700 | 655394150 | 23050 | 23000 | 23050 | 23000 | 173 |
| 525 | 20231124 | 103600 | 651406600 | 23000 | 23000 | 23000 | 23000 | 30 |
| 526 | 20231124 | 103500 | 650716600 | 23000 | 22950 | 23000 | 22950 | 471 |
| 527 | 20231124 | 103400 | 639905900 | 22950 | 23050 | 23050 | 22950 | 38 |
| 528 | 20231124 | 103300 | 639033700 | 22950 | 22950 | 22950 | 22950 | 1 |
| 529 | 20231124 | 103200 | 639010750 | 22950 | 22950 | 23000 | 22950 | 435 |
| 530 | 20231124 | 103100 | 629020700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 531 | 20231124 | 103000 | 629020700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 532 | 20231124 | 102900 | 629020700 | 22950 | 23050 | 23050 | 22950 | 248 |
| 533 | 20231124 | 102800 | 623318300 | 23050 | 23000 | 23050 | 23000 | 177 |
| 534 | 20231124 | 102700 | 619247050 | 23000 | 23050 | 23050 | 23000 | 214 |
| 535 | 20231124 | 102600 | 614317200 | 23150 | 23150 | 23150 | 23150 | 737 |
| 536 | 20231124 | 102500 | 597255650 | 23150 | 23100 | 23150 | 23100 | 113 |
| 537 | 20231124 | 102400 | 594644650 | 23050 | 23000 | 23050 | 23000 | 1044 |
| 538 | 20231124 | 102300 | 570604500 | 23000 | 22950 | 23000 | 22950 | 26 |
| 539 | 20231124 | 102200 | 570006550 | 22950 | 22950 | 22950 | 22900 | 357 |
| 540 | 20231124 | 102100 | 561823450 | 22900 | 22900 | 22900 | 22900 | 1 |
| 541 | 20231124 | 102000 | 561800550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 542 | 20231124 | 101900 | 561800550 | 22950 | 22900 | 22950 | 22900 | 10 |
| 543 | 20231124 | 101800 | 561571300 | 22900 | 22950 | 22950 | 22900 | 225 |
| 544 | 20231124 | 101700 | 556408050 | 22950 | 22950 | 22950 | 22950 | 10 |
| 545 | 20231124 | 101600 | 556178550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 546 | 20231124 | 101500 | 556178550 | 22950 | 22950 | 22950 | 22950 | 40 |
| 547 | 20231124 | 101400 | 555260550 | 22950 | 22950 | 22950 | 22900 | 103 |
| 548 | 20231124 | 101300 | 552896750 | 22900 | 22850 | 22900 | 22850 | 238 |
| 549 | 20231124 | 101200 | 547449300 | 22900 | 22900 | 22900 | 22900 | 15 |
| 550 | 20231124 | 101100 | 547105800 | 22900 | 22900 | 22900 | 22900 | 23 |
| 551 | 20231124 | 101000 | 546579100 | 22900 | 22900 | 22900 | 22850 | 70 |
| 552 | 20231124 | 100900 | 544977350 | 22900 | 22950 | 22950 | 22900 | 1366 |
| 553 | 20231124 | 100800 | 513686050 | 22950 | 23000 | 23000 | 22950 | 240 |
| 554 | 20231124 | 100700 | 508168050 | 23000 | 22950 | 23000 | 22950 | 7 |
| 555 | 20231124 | 100600 | 508007350 | 23000 | 23000 | 23000 | 23000 | 4 |
| 556 | 20231124 | 100500 | 507915350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 557 | 20231124 | 100400 | 507915350 | 22950 | 22950 | 22950 | 22950 | 100 |
| 558 | 20231124 | 100300 | 505620350 | 22950 | 22950 | 22950 | 22950 | 100 |
| 559 | 20231124 | 100200 | 503325350 | 22950 | 22950 | 22950 | 22950 | 30 |
| 560 | 20231124 | 100100 | 502636850 | 22950 | 22950 | 22950 | 22950 | 136 |
| 561 | 20231124 | 100000 | 499515650 | 22950 | 23000 | 23000 | 22950 | 94 |
| 562 | 20231124 | 095900 | 497358150 | 23000 | 23000 | 23000 | 22950 | 77 |
| 563 | 20231124 | 095800 | 495588400 | 23000 | 23000 | 23000 | 23000 | 300 |
| 564 | 20231124 | 095700 | 488688400 | 23000 | 22950 | 23000 | 22950 | 150 |
| 565 | 20231124 | 095600 | 485243400 | 22950 | 22950 | 22950 | 22950 | 150 |
| 566 | 20231124 | 095500 | 481800900 | 22950 | 23000 | 23000 | 22950 | 173 |
| 567 | 20231124 | 095400 | 477830300 | 23050 | 23000 | 23050 | 22950 | 695 |
| 568 | 20231124 | 095300 | 461860250 | 23000 | 23050 | 23050 | 23000 | 366 |
| 569 | 20231124 | 095200 | 453425700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 570 | 20231124 | 095100 | 453425700 | 23050 | 23100 | 23100 | 23050 | 56 |
| 571 | 20231124 | 095000 | 452132650 | 23050 | 23050 | 23050 | 23050 | 382 |
| 572 | 20231124 | 094900 | 443327550 | 23050 | 23000 | 23050 | 23000 | 70 |
| 573 | 20231124 | 094800 | 441717050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 574 | 20231124 | 094700 | 441717050 | 23050 | 23000 | 23050 | 23000 | 21 |
| 575 | 20231124 | 094600 | 441233550 | 22950 | 23100 | 23100 | 22950 | 2101 |
| 576 | 20231124 | 094500 | 392866200 | 23100 | 23100 | 23100 | 23100 | 434 |
| 577 | 20231124 | 094400 | 382840800 | 23100 | 23100 | 23100 | 23100 | 5 |
| 578 | 20231124 | 094300 | 382725300 | 23100 | 23050 | 23100 | 23050 | 65 |
| 579 | 20231124 | 094200 | 381223850 | 23100 | 23050 | 23100 | 23050 | 24 |
| 580 | 20231124 | 094100 | 380669950 | 23100 | 23100 | 23100 | 23100 | 2 |
| 581 | 20231124 | 094000 | 380623750 | 23100 | 23100 | 23100 | 23100 | 195 |
| 582 | 20231124 | 093900 | 376119250 | 23100 | 23100 | 23100 | 23100 | 6 |
| 583 | 20231124 | 093800 | 375980650 | 23100 | 23100 | 23100 | 23100 | 43 |
| 584 | 20231124 | 093700 | 374987350 | 23100 | 23100 | 23100 | 23100 | 0 |
| 585 | 20231124 | 093600 | 374987350 | 23100 | 23150 | 23150 | 23050 | 501 |
| 586 | 20231124 | 093500 | 363420650 | 23150 | 23150 | 23150 | 23100 | 33 |
| 587 | 20231124 | 093400 | 362657700 | 23150 | 23100 | 23150 | 23100 | 240 |
| 588 | 20231124 | 093300 | 357106700 | 23050 | 23100 | 23100 | 23050 | 194 |
| 589 | 20231124 | 093200 | 352627450 | 23100 | 23150 | 23150 | 23100 | 53 |
| 590 | 20231124 | 093100 | 351400600 | 23150 | 23150 | 23150 | 23150 | 12 |
| 591 | 20231124 | 093000 | 351122800 | 23100 | 23100 | 23150 | 23100 | 520 |
| 592 | 20231124 | 092900 | 339104800 | 23150 | 23100 | 23150 | 23100 | 206 |
| 593 | 20231124 | 092800 | 334346150 | 23100 | 23000 | 23100 | 23000 | 535 |
| 594 | 20231124 | 092700 | 322015550 | 23000 | 23000 | 23000 | 23000 | 201 |
| 595 | 20231124 | 092600 | 317392550 | 23000 | 22950 | 23000 | 22900 | 381 |
| 596 | 20231124 | 092500 | 308654100 | 22950 | 22950 | 22950 | 22950 | 233 |
| 597 | 20231124 | 092400 | 303306750 | 22950 | 22900 | 22950 | 22900 | 853 |
| 598 | 20231124 | 092300 | 283762900 | 22900 | 23000 | 23000 | 22900 | 326 |
| 599 | 20231124 | 092200 | 276283500 | 23000 | 22950 | 23000 | 22950 | 69 |
| 600 | 20231124 | 092100 | 274699500 | 22950 | 23000 | 23050 | 22950 | 1311 |
| 601 | 20231124 | 092000 | 244547900 | 23000 | 23050 | 23050 | 23000 | 71 |
| 602 | 20231124 | 091900 | 242913700 | 23050 | 23050 | 23050 | 23050 | 105 |
| 603 | 20231124 | 091800 | 240493450 | 23050 | 23100 | 23150 | 23050 | 725 |
| 604 | 20231124 | 091700 | 223748750 | 23100 | 23100 | 23100 | 23100 | 15 |
| 605 | 20231124 | 091600 | 223402250 | 23050 | 23050 | 23050 | 23050 | 65 |
| 606 | 20231124 | 091500 | 221904000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 607 | 20231124 | 091400 | 221904000 | 23050 | 23050 | 23050 | 23050 | 232 |
| 608 | 20231124 | 091300 | 216556400 | 23050 | 23000 | 23050 | 23000 | 332 |
| 609 | 20231124 | 091200 | 208916300 | 22900 | 22950 | 22950 | 22900 | 726 |
| 610 | 20231124 | 091100 | 192262300 | 22950 | 22950 | 22950 | 22900 | 98 |
| 611 | 20231124 | 091000 | 190013700 | 22950 | 22900 | 22950 | 22900 | 83 |
| 612 | 20231124 | 090900 | 188112450 | 22900 | 22900 | 22950 | 22900 | 157 |
| 613 | 20231124 | 090800 | 184516600 | 22950 | 22850 | 22950 | 22850 | 483 |
| 614 | 20231124 | 090700 | 173477550 | 22850 | 22950 | 23050 | 22850 | 971 |
| 615 | 20231124 | 090600 | 151265950 | 23100 | 23100 | 23100 | 23000 | 79 |
| 616 | 20231124 | 090500 | 149445150 | 23100 | 22950 | 23300 | 22950 | 706 |
| 617 | 20231124 | 090400 | 133127550 | 22950 | 22900 | 22950 | 22900 | 439 |
| 618 | 20231124 | 090300 | 123074400 | 22900 | 22850 | 22900 | 22850 | 507 |
| 619 | 20231124 | 090200 | 111480800 | 22850 | 23000 | 23050 | 22600 | 3042 |
| 620 | 20231124 | 090100 | 42159850 | 23000 | 23000 | 23100 | 23000 | 179 |
| 621 | 20231124 | 090000 | 38037450 | 23000 | 23000 | 23150 | 23000 | 1652 |