34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 192000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 16709 |
| 3 | 20231124 | 191900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20231124 | 191800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20231124 | 191700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20231124 | 191600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20231124 | 191500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20231124 | 191400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20231124 | 191300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20231124 | 191200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20231124 | 191100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20231124 | 191000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20231124 | 190900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20231124 | 190800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20231124 | 190700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20231124 | 190600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20231124 | 190500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20231124 | 190400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20231124 | 190300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20231124 | 190200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20231124 | 190100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20231124 | 190000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20231124 | 185900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20231124 | 185800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20231124 | 185700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20231124 | 185600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20231124 | 185500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20231124 | 185400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20231124 | 185300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20231124 | 185200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20231124 | 185100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20231124 | 185000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 16709 |
| 33 | 20231124 | 184900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20231124 | 184800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20231124 | 184700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20231124 | 184600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20231124 | 184500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20231124 | 184400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20231124 | 184300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20231124 | 184200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20231124 | 184100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20231124 | 184000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20231124 | 183900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20231124 | 183800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20231124 | 183700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20231124 | 183600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20231124 | 183500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20231124 | 183400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20231124 | 183300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20231124 | 183200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20231124 | 183100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20231124 | 183000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20231124 | 182900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20231124 | 182800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20231124 | 182700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20231124 | 182600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20231124 | 182500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20231124 | 182400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20231124 | 182300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20231124 | 182200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20231124 | 182100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20231124 | 182000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 16709 |
| 63 | 20231124 | 181900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20231124 | 181800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20231124 | 181700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20231124 | 181600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20231124 | 181500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20231124 | 181400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20231124 | 181300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20231124 | 181200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20231124 | 181100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20231124 | 181000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20231124 | 180900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20231124 | 180800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20231124 | 180700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20231124 | 180600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20231124 | 180500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20231124 | 180400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20231124 | 180300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20231124 | 180200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20231124 | 180100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20231124 | 180000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20231124 | 175900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20231124 | 175800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20231124 | 175700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20231124 | 175600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20231124 | 175500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20231124 | 175400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20231124 | 175300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20231124 | 175200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20231124 | 175100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20231124 | 175000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 16709 |
| 93 | 20231124 | 174900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20231124 | 174800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20231124 | 174700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20231124 | 174600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20231124 | 174500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20231124 | 174400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20231124 | 174300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20231124 | 174200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20231124 | 174100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20231124 | 174000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20231124 | 173900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20231124 | 173800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20231124 | 173700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20231124 | 173600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20231124 | 173500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20231124 | 173400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20231124 | 173300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20231124 | 173200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20231124 | 173100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20231124 | 173000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20231124 | 172900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20231124 | 172800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20231124 | 172700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20231124 | 172600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20231124 | 172500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20231124 | 172400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20231124 | 172300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20231124 | 172200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20231124 | 172100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20231124 | 172000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 16709 |
| 123 | 20231124 | 171900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20231124 | 171800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20231124 | 171700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20231124 | 171600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20231124 | 171500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20231124 | 171400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20231124 | 171300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20231124 | 171200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20231124 | 171100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20231124 | 171000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20231124 | 170900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20231124 | 170800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20231124 | 170700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20231124 | 170600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20231124 | 170500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20231124 | 170400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20231124 | 170300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20231124 | 170200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20231124 | 170100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20231124 | 170000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20231124 | 165900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20231124 | 165800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20231124 | 165700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20231124 | 165600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20231124 | 165500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20231124 | 165400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20231124 | 165300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20231124 | 165200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20231124 | 165100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20231124 | 165000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 16709 |
| 153 | 20231124 | 164900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20231124 | 164800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20231124 | 164700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20231124 | 164600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20231124 | 164500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20231124 | 164400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20231124 | 164300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20231124 | 164200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20231124 | 164100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20231124 | 164000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20231124 | 163900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20231124 | 163800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20231124 | 163700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20231124 | 163600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20231124 | 163500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20231124 | 163400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20231124 | 163300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20231124 | 163200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20231124 | 163100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20231124 | 163000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20231124 | 162900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20231124 | 162800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20231124 | 162700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20231124 | 162600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20231124 | 162500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20231124 | 162400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20231124 | 162300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20231124 | 162200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20231124 | 162100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20231124 | 162000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 16709 |
| 183 | 20231124 | 161900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20231124 | 161800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20231124 | 161700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20231124 | 161600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20231124 | 161500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20231124 | 161400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20231124 | 161300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20231124 | 161200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20231124 | 161100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20231124 | 161000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20231124 | 160900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20231124 | 160800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20231124 | 160700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20231124 | 160600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20231124 | 160500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20231124 | 160400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20231124 | 160300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20231124 | 160200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20231124 | 160100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20231124 | 160000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20231124 | 155900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20231124 | 155800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20231124 | 155700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20231124 | 155600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20231124 | 155500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20231124 | 155400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20231124 | 155300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20231124 | 155200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20231124 | 155100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20231124 | 155000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 16709 |
| 213 | 20231124 | 154900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20231124 | 154800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20231124 | 154700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20231124 | 154600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20231124 | 154500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20231124 | 154400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20231124 | 154300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20231124 | 154200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20231124 | 154100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20231124 | 154000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20231124 | 153900 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20231124 | 153800 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20231124 | 153700 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20231124 | 153600 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20231124 | 153500 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20231124 | 153400 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20231124 | 153300 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20231124 | 153200 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20231124 | 153100 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20231124 | 153000 | 12139317500 | 21500 | 21500 | 21500 | 21500 | 16709 |
| 233 | 20231124 | 152900 | 11780074000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20231124 | 152800 | 11780074000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20231124 | 152700 | 11780074000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20231124 | 152600 | 11780074000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20231124 | 152500 | 11780074000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20231124 | 152400 | 11780074000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20231124 | 152300 | 11780074000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20231124 | 152200 | 11780074000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20231124 | 152100 | 11780074000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20231124 | 152000 | 11780074000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 243 | 20231124 | 151900 | 11780074000 | 21550 | 21600 | 21600 | 21550 | 1011 |
| 244 | 20231124 | 151800 | 11758280650 | 21600 | 21550 | 21600 | 21500 | 2376 |
| 245 | 20231124 | 151700 | 11707073150 | 21550 | 21550 | 21600 | 21550 | 1240 |
| 246 | 20231124 | 151600 | 11680331050 | 21600 | 21600 | 21600 | 21600 | 1384 |
| 247 | 20231124 | 151500 | 11650436650 | 21600 | 21550 | 21600 | 21550 | 638 |
| 248 | 20231124 | 151400 | 11636656650 | 21600 | 21550 | 21600 | 21550 | 484 |
| 249 | 20231124 | 151300 | 11626219850 | 21550 | 21550 | 21600 | 21550 | 1096 |
| 250 | 20231124 | 151200 | 11602555800 | 21500 | 21550 | 21600 | 21500 | 834 |
| 251 | 20231124 | 151100 | 11584580950 | 21550 | 21500 | 21550 | 21500 | 390 |
| 252 | 20231124 | 151000 | 11576192550 | 21500 | 21550 | 21550 | 21500 | 209 |
| 253 | 20231124 | 150900 | 11571697750 | 21600 | 21550 | 21600 | 21500 | 305 |
| 254 | 20231124 | 150800 | 11565124950 | 21500 | 21500 | 21550 | 21500 | 345 |
| 255 | 20231124 | 150700 | 11557707000 | 21500 | 21500 | 21500 | 21450 | 1143 |
| 256 | 20231124 | 150600 | 11533133450 | 21500 | 21550 | 21550 | 21500 | 156 |
| 257 | 20231124 | 150500 | 11529777800 | 21550 | 21500 | 21550 | 21500 | 94 |
| 258 | 20231124 | 150400 | 11527753000 | 21550 | 21500 | 21550 | 21450 | 1339 |
| 259 | 20231124 | 150300 | 11498966550 | 21500 | 21500 | 21550 | 21500 | 663 |
| 260 | 20231124 | 150200 | 11484701750 | 21500 | 21500 | 21550 | 21500 | 575 |
| 261 | 20231124 | 150100 | 11472339000 | 21550 | 21500 | 21550 | 21500 | 607 |
| 262 | 20231124 | 150000 | 11459288250 | 21500 | 21550 | 21600 | 21500 | 349 |
| 263 | 20231124 | 145900 | 11451770650 | 21500 | 21550 | 21550 | 21500 | 317 |
| 264 | 20231124 | 145800 | 11444942700 | 21550 | 21500 | 21600 | 21500 | 448 |
| 265 | 20231124 | 145700 | 11435287050 | 21500 | 21500 | 21500 | 21450 | 1723 |
| 266 | 20231124 | 145600 | 11398256300 | 21500 | 21550 | 21550 | 21500 | 99 |
| 267 | 20231124 | 145500 | 11396123650 | 21500 | 21550 | 21550 | 21500 | 206 |
| 268 | 20231124 | 145400 | 11391689300 | 21550 | 21500 | 21600 | 21500 | 128 |
| 269 | 20231124 | 145300 | 11388936200 | 21500 | 21600 | 21600 | 21500 | 304 |
| 270 | 20231124 | 145200 | 11382385100 | 21550 | 21550 | 21600 | 21550 | 440 |
| 271 | 20231124 | 145100 | 11372891300 | 21550 | 21550 | 21600 | 21550 | 170 |
| 272 | 20231124 | 145000 | 11369225450 | 21550 | 21550 | 21600 | 21550 | 77 |
| 273 | 20231124 | 144900 | 11367565550 | 21600 | 21600 | 21600 | 21550 | 534 |
| 274 | 20231124 | 144800 | 11356031300 | 21600 | 21550 | 21600 | 21550 | 105 |
| 275 | 20231124 | 144700 | 11353767550 | 21550 | 21500 | 21600 | 21500 | 131 |
| 276 | 20231124 | 144600 | 11350946850 | 21600 | 21650 | 21650 | 21500 | 7141 |
| 277 | 20231124 | 144500 | 11197187100 | 21650 | 21650 | 21700 | 21650 | 73 |
| 278 | 20231124 | 144400 | 11195606600 | 21650 | 21650 | 21700 | 21650 | 141 |
| 279 | 20231124 | 144300 | 11192553900 | 21700 | 21650 | 21700 | 21600 | 357 |
| 280 | 20231124 | 144200 | 11184826500 | 21650 | 21700 | 21700 | 21650 | 393 |
| 281 | 20231124 | 144100 | 11176316050 | 21650 | 21650 | 21700 | 21600 | 612 |
| 282 | 20231124 | 144000 | 11163080600 | 21700 | 21650 | 21700 | 21600 | 606 |
| 283 | 20231124 | 143900 | 11149974200 | 21700 | 21650 | 21700 | 21600 | 479 |
| 284 | 20231124 | 143800 | 11139603750 | 21650 | 21600 | 21650 | 21600 | 194 |
| 285 | 20231124 | 143700 | 11135412850 | 21650 | 21650 | 21650 | 21600 | 259 |
| 286 | 20231124 | 143600 | 11129806600 | 21650 | 21650 | 21650 | 21650 | 257 |
| 287 | 20231124 | 143500 | 11124242550 | 21650 | 21600 | 21650 | 21600 | 1367 |
| 288 | 20231124 | 143400 | 11094662700 | 21650 | 21650 | 21650 | 21600 | 463 |
| 289 | 20231124 | 143300 | 11084642200 | 21600 | 21600 | 21650 | 21600 | 331 |
| 290 | 20231124 | 143200 | 11077492200 | 21600 | 21650 | 21650 | 21600 | 1748 |
| 291 | 20231124 | 143100 | 11039683150 | 21650 | 21650 | 21650 | 21650 | 164 |
| 292 | 20231124 | 143000 | 11036132550 | 21650 | 21650 | 21700 | 21650 | 62 |
| 293 | 20231124 | 142900 | 11034790200 | 21700 | 21650 | 21700 | 21650 | 180 |
| 294 | 20231124 | 142800 | 11030893150 | 21650 | 21600 | 21650 | 21600 | 1088 |
| 295 | 20231124 | 142700 | 11007378250 | 21650 | 21650 | 21650 | 21600 | 279 |
| 296 | 20231124 | 142600 | 11001338250 | 21650 | 21650 | 21700 | 21600 | 876 |
| 297 | 20231124 | 142500 | 10982373300 | 21650 | 21700 | 21700 | 21650 | 58 |
| 298 | 20231124 | 142400 | 10981116450 | 21650 | 21650 | 21700 | 21650 | 178 |
| 299 | 20231124 | 142300 | 10977262500 | 21650 | 21650 | 21650 | 21650 | 478 |
| 300 | 20231124 | 142200 | 10966913800 | 21700 | 21700 | 21700 | 21650 | 1182 |
| 301 | 20231124 | 142100 | 10941317250 | 21750 | 21750 | 21750 | 21700 | 351 |
| 302 | 20231124 | 142000 | 10933700350 | 21700 | 21700 | 21700 | 21700 | 238 |
| 303 | 20231124 | 141900 | 10928535750 | 21700 | 21750 | 21750 | 21700 | 258 |
| 304 | 20231124 | 141800 | 10922925700 | 21750 | 21700 | 21750 | 21700 | 78 |
| 305 | 20231124 | 141700 | 10921232600 | 21700 | 21700 | 21700 | 21700 | 66 |
| 306 | 20231124 | 141600 | 10919800400 | 21700 | 21700 | 21750 | 21700 | 133 |
| 307 | 20231124 | 141500 | 10916913800 | 21700 | 21700 | 21700 | 21700 | 166 |
| 308 | 20231124 | 141400 | 10913311600 | 21750 | 21750 | 21750 | 21700 | 218 |
| 309 | 20231124 | 141300 | 10908579450 | 21700 | 21700 | 21700 | 21700 | 480 |
| 310 | 20231124 | 141200 | 10898163450 | 21750 | 21750 | 21750 | 21700 | 403 |
| 311 | 20231124 | 141100 | 10889418250 | 21750 | 21750 | 21750 | 21750 | 59 |
| 312 | 20231124 | 141000 | 10888135000 | 21750 | 21750 | 21750 | 21750 | 904 |
| 313 | 20231124 | 140900 | 10868473000 | 21750 | 21750 | 21750 | 21750 | 152 |
| 314 | 20231124 | 140800 | 10865167000 | 21750 | 21750 | 21750 | 21750 | 90 |
| 315 | 20231124 | 140700 | 10863209500 | 21750 | 21750 | 21750 | 21750 | 101 |
| 316 | 20231124 | 140600 | 10861012750 | 21800 | 21700 | 21800 | 21700 | 404 |
| 317 | 20231124 | 140500 | 10852240850 | 21700 | 21700 | 21700 | 21650 | 284 |
| 318 | 20231124 | 140400 | 10846078550 | 21700 | 21650 | 21700 | 21650 | 296 |
| 319 | 20231124 | 140300 | 10839657650 | 21650 | 21650 | 21650 | 21650 | 607 |
| 320 | 20231124 | 140200 | 10826516100 | 21650 | 21650 | 21650 | 21650 | 579 |
| 321 | 20231124 | 140100 | 10813980750 | 21650 | 21650 | 21650 | 21600 | 879 |
| 322 | 20231124 | 140000 | 10794954450 | 21650 | 21700 | 21700 | 21650 | 817 |
| 323 | 20231124 | 135900 | 10777247250 | 21700 | 21750 | 21750 | 21700 | 1484 |
| 324 | 20231124 | 135800 | 10745019900 | 21750 | 21800 | 21800 | 21750 | 952 |
| 325 | 20231124 | 135700 | 10724310800 | 21750 | 21800 | 21850 | 21750 | 1391 |
| 326 | 20231124 | 135600 | 10693999750 | 21800 | 21800 | 21850 | 21800 | 118 |
| 327 | 20231124 | 135500 | 10691423700 | 21800 | 21800 | 21850 | 21800 | 140 |
| 328 | 20231124 | 135400 | 10688367950 | 21800 | 21800 | 21800 | 21800 | 266 |
| 329 | 20231124 | 135300 | 10682569150 | 21800 | 21800 | 21800 | 21800 | 135 |
| 330 | 20231124 | 135200 | 10679626150 | 21800 | 21750 | 21800 | 21750 | 218 |
| 331 | 20231124 | 135100 | 10674874250 | 21750 | 21800 | 21800 | 21750 | 1824 |
| 332 | 20231124 | 135000 | 10635133700 | 21800 | 21850 | 21850 | 21800 | 1186 |
| 333 | 20231124 | 134900 | 10609239500 | 21850 | 21850 | 21850 | 21850 | 1067 |
| 334 | 20231124 | 134800 | 10585925550 | 21850 | 21900 | 21900 | 21850 | 264 |
| 335 | 20231124 | 134700 | 10580149150 | 21850 | 21900 | 21900 | 21850 | 335 |
| 336 | 20231124 | 134600 | 10572823100 | 21900 | 21850 | 21900 | 21850 | 820 |
| 337 | 20231124 | 134500 | 10554890450 | 21850 | 21850 | 21900 | 21850 | 153 |
| 338 | 20231124 | 134400 | 10551544050 | 21850 | 21900 | 21950 | 21850 | 603 |
| 339 | 20231124 | 134300 | 10538338200 | 21900 | 21900 | 21900 | 21900 | 1854 |
| 340 | 20231124 | 134200 | 10497735600 | 21900 | 21950 | 21950 | 21900 | 3054 |
| 341 | 20231124 | 134100 | 10430703100 | 21950 | 22000 | 22000 | 21900 | 2835 |
| 342 | 20231124 | 134000 | 10368453550 | 22000 | 21950 | 22000 | 21900 | 4760 |
| 343 | 20231124 | 133900 | 10263914250 | 21950 | 21700 | 21950 | 21700 | 5103 |
| 344 | 20231124 | 133800 | 10152454000 | 21700 | 21750 | 21750 | 21700 | 96 |
| 345 | 20231124 | 133700 | 10150367100 | 21650 | 21700 | 21750 | 21650 | 2029 |
| 346 | 20231124 | 133600 | 10106349200 | 21700 | 21700 | 21700 | 21700 | 80 |
| 347 | 20231124 | 133500 | 10104613200 | 21650 | 21700 | 21700 | 21650 | 514 |
| 348 | 20231124 | 133400 | 10093475100 | 21700 | 21650 | 21700 | 21650 | 201 |
| 349 | 20231124 | 133300 | 10089118450 | 21700 | 21700 | 21700 | 21700 | 79 |
| 350 | 20231124 | 133200 | 10087404150 | 21650 | 21650 | 21700 | 21650 | 440 |
| 351 | 20231124 | 133100 | 10077875650 | 21650 | 21700 | 21700 | 21650 | 657 |
| 352 | 20231124 | 133000 | 10063643750 | 21750 | 21700 | 21750 | 21700 | 861 |
| 353 | 20231124 | 132900 | 10044957300 | 21750 | 21700 | 21750 | 21700 | 41 |
| 354 | 20231124 | 132800 | 10044067150 | 21700 | 21700 | 21700 | 21700 | 624 |
| 355 | 20231124 | 132700 | 10030526350 | 21700 | 21750 | 21750 | 21700 | 635 |
| 356 | 20231124 | 132600 | 10016746350 | 21750 | 21750 | 21750 | 21700 | 171 |
| 357 | 20231124 | 132500 | 10013028100 | 21750 | 21750 | 21750 | 21750 | 203 |
| 358 | 20231124 | 132400 | 10008612850 | 21800 | 21750 | 21800 | 21750 | 257 |
| 359 | 20231124 | 132300 | 10003022850 | 21750 | 21750 | 21800 | 21750 | 82 |
| 360 | 20231124 | 132200 | 10001237850 | 21800 | 21750 | 21800 | 21750 | 61 |
| 361 | 20231124 | 132100 | 9999910500 | 21750 | 21750 | 21750 | 21750 | 146 |
| 362 | 20231124 | 132000 | 9996735000 | 21750 | 21750 | 21750 | 21750 | 2 |
| 363 | 20231124 | 131900 | 9996691500 | 21750 | 21750 | 21800 | 21750 | 420 |
| 364 | 20231124 | 131800 | 9987556250 | 21750 | 21850 | 21850 | 21750 | 80 |
| 365 | 20231124 | 131700 | 9985812350 | 21850 | 21850 | 21850 | 21800 | 415 |
| 366 | 20231124 | 131600 | 9976755150 | 21800 | 21800 | 21850 | 21800 | 369 |
| 367 | 20231124 | 131500 | 9968704400 | 21850 | 21700 | 21850 | 21700 | 1393 |
| 368 | 20231124 | 131400 | 9938362750 | 21650 | 21650 | 21650 | 21650 | 24 |
| 369 | 20231124 | 131300 | 9937843150 | 21650 | 21650 | 21650 | 21650 | 377 |
| 370 | 20231124 | 131200 | 9929681100 | 21650 | 21700 | 21700 | 21650 | 636 |
| 371 | 20231124 | 131100 | 9915905600 | 21650 | 21700 | 21700 | 21650 | 345 |
| 372 | 20231124 | 131000 | 9908419750 | 21700 | 21650 | 21700 | 21650 | 295 |
| 373 | 20231124 | 130900 | 9902032850 | 21650 | 21700 | 21700 | 21650 | 13 |
| 374 | 20231124 | 130800 | 9901751250 | 21650 | 21700 | 21700 | 21650 | 249 |
| 375 | 20231124 | 130700 | 9896354000 | 21700 | 21650 | 21700 | 21650 | 85 |
| 376 | 20231124 | 130600 | 9894512750 | 21700 | 21700 | 21700 | 21700 | 402 |
| 377 | 20231124 | 130500 | 9885789350 | 21700 | 21700 | 21700 | 21700 | 309 |
| 378 | 20231124 | 130400 | 9879084050 | 21700 | 21750 | 21750 | 21700 | 158 |
| 379 | 20231124 | 130300 | 9875648500 | 21750 | 21700 | 21750 | 21700 | 41 |
| 380 | 20231124 | 130200 | 9874758100 | 21700 | 21700 | 21700 | 21650 | 336 |
| 381 | 20231124 | 130100 | 9867469100 | 21700 | 21700 | 21700 | 21700 | 442 |
| 382 | 20231124 | 130000 | 9857877700 | 21700 | 21750 | 21750 | 21700 | 162 |
| 383 | 20231124 | 125900 | 9854359700 | 21750 | 21700 | 21750 | 21700 | 26 |
| 384 | 20231124 | 125800 | 9853794350 | 21750 | 21700 | 21750 | 21650 | 932 |
| 385 | 20231124 | 125700 | 9833572350 | 21700 | 21650 | 21700 | 21650 | 787 |
| 386 | 20231124 | 125600 | 9816498200 | 21700 | 21650 | 21700 | 21650 | 2449 |
| 387 | 20231124 | 125500 | 9763363200 | 21700 | 21700 | 21700 | 21650 | 701 |
| 388 | 20231124 | 125400 | 9748164000 | 21700 | 21750 | 21750 | 21700 | 810 |
| 389 | 20231124 | 125300 | 9730586500 | 21750 | 21750 | 21800 | 21750 | 541 |
| 390 | 20231124 | 125200 | 9718818650 | 21750 | 21750 | 21800 | 21750 | 337 |
| 391 | 20231124 | 125100 | 9711488400 | 21750 | 21750 | 21800 | 21750 | 966 |
| 392 | 20231124 | 125000 | 9690477550 | 21750 | 21750 | 21750 | 21750 | 266 |
| 393 | 20231124 | 124900 | 9684692050 | 21750 | 21750 | 21800 | 21750 | 144 |
| 394 | 20231124 | 124800 | 9681560000 | 21750 | 21750 | 21750 | 21750 | 110 |
| 395 | 20231124 | 124700 | 9679167500 | 21700 | 21750 | 21800 | 21700 | 533 |
| 396 | 20231124 | 124600 | 9667580950 | 21750 | 21700 | 21800 | 21700 | 352 |
| 397 | 20231124 | 124500 | 9659920650 | 21700 | 21750 | 21750 | 21700 | 352 |
| 398 | 20231124 | 124400 | 9652281000 | 21750 | 21750 | 21800 | 21700 | 448 |
| 399 | 20231124 | 124300 | 9642540600 | 21800 | 21800 | 21800 | 21750 | 1218 |
| 400 | 20231124 | 124200 | 9616047800 | 21800 | 21750 | 21800 | 21750 | 548 |
| 401 | 20231124 | 124100 | 9604121500 | 21800 | 21800 | 21800 | 21750 | 551 |
| 402 | 20231124 | 124000 | 9592121400 | 21800 | 21800 | 21800 | 21750 | 459 |
| 403 | 20231124 | 123900 | 9582129500 | 21800 | 21800 | 21800 | 21750 | 774 |
| 404 | 20231124 | 123800 | 9565265450 | 21800 | 21800 | 21800 | 21750 | 102 |
| 405 | 20231124 | 123700 | 9563042050 | 21800 | 21900 | 21900 | 21800 | 2095 |
| 406 | 20231124 | 123600 | 9517306200 | 21850 | 21850 | 21900 | 21850 | 1112 |
| 407 | 20231124 | 123500 | 9492988350 | 21900 | 21900 | 21950 | 21850 | 1865 |
| 408 | 20231124 | 123400 | 9452118300 | 21900 | 21750 | 21900 | 21750 | 711 |
| 409 | 20231124 | 123300 | 9436593150 | 21750 | 21750 | 21800 | 21700 | 857 |
| 410 | 20231124 | 123200 | 9417939000 | 21800 | 21900 | 21950 | 21800 | 586 |
| 411 | 20231124 | 123100 | 9405115700 | 21900 | 21650 | 21950 | 21600 | 4430 |
| 412 | 20231124 | 123000 | 9308334900 | 21650 | 21600 | 21700 | 21600 | 661 |
| 413 | 20231124 | 122900 | 9294024300 | 21650 | 21650 | 21650 | 21600 | 182 |
| 414 | 20231124 | 122800 | 9290088400 | 21600 | 21600 | 21650 | 21600 | 466 |
| 415 | 20231124 | 122700 | 9280022750 | 21600 | 21600 | 21600 | 21600 | 419 |
| 416 | 20231124 | 122600 | 9270972350 | 21600 | 21650 | 21650 | 21600 | 993 |
| 417 | 20231124 | 122500 | 9249513150 | 21600 | 21600 | 21700 | 21600 | 197 |
| 418 | 20231124 | 122400 | 9245257450 | 21600 | 21700 | 21700 | 21600 | 134 |
| 419 | 20231124 | 122300 | 9242356000 | 21650 | 21650 | 21650 | 21650 | 329 |
| 420 | 20231124 | 122200 | 9235233150 | 21600 | 21550 | 21600 | 21550 | 287 |
| 421 | 20231124 | 122100 | 9229038150 | 21550 | 21550 | 21550 | 21550 | 821 |
| 422 | 20231124 | 122000 | 9211345600 | 21550 | 21600 | 21600 | 21550 | 607 |
| 423 | 20231124 | 121900 | 9198246350 | 21600 | 21600 | 21650 | 21600 | 1267 |
| 424 | 20231124 | 121800 | 9170876150 | 21600 | 21650 | 21650 | 21600 | 1460 |
| 425 | 20231124 | 121700 | 9139339800 | 21600 | 21550 | 21600 | 21550 | 654 |
| 426 | 20231124 | 121600 | 9125216900 | 21550 | 21650 | 21700 | 21550 | 3950 |
| 427 | 20231124 | 121500 | 9039871900 | 21650 | 21700 | 21700 | 21650 | 1286 |
| 428 | 20231124 | 121400 | 9012013550 | 21700 | 21800 | 21800 | 21650 | 4754 |
| 429 | 20231124 | 121300 | 8908787700 | 21800 | 21850 | 21850 | 21800 | 2855 |
| 430 | 20231124 | 121200 | 8846503800 | 21850 | 21950 | 22000 | 21850 | 7052 |
| 431 | 20231124 | 121100 | 8691692800 | 22000 | 22000 | 22000 | 21900 | 4152 |
| 432 | 20231124 | 121000 | 8600502600 | 21950 | 22000 | 22050 | 21900 | 5000 |
| 433 | 20231124 | 120900 | 8490492850 | 22000 | 21850 | 22000 | 21850 | 4069 |
| 434 | 20231124 | 120800 | 8401119100 | 21850 | 21850 | 21900 | 21850 | 48 |
| 435 | 20231124 | 120700 | 8400069300 | 21900 | 21850 | 21900 | 21850 | 419 |
| 436 | 20231124 | 120600 | 8390910700 | 21850 | 21900 | 21900 | 21850 | 598 |
| 437 | 20231124 | 120500 | 8377840650 | 21900 | 21900 | 21950 | 21850 | 1782 |
| 438 | 20231124 | 120400 | 8338759850 | 21900 | 21800 | 21900 | 21800 | 829 |
| 439 | 20231124 | 120300 | 8320628350 | 21800 | 21750 | 21800 | 21750 | 455 |
| 440 | 20231124 | 120200 | 8310722500 | 21800 | 21800 | 21800 | 21750 | 460 |
| 441 | 20231124 | 120100 | 8300701550 | 21800 | 21800 | 21800 | 21800 | 564 |
| 442 | 20231124 | 120000 | 8288406350 | 21800 | 21800 | 21850 | 21800 | 3392 |
| 443 | 20231124 | 115900 | 8214449300 | 21800 | 21850 | 21900 | 21800 | 455 |
| 444 | 20231124 | 115800 | 8204524900 | 21850 | 21850 | 21850 | 21850 | 454 |
| 445 | 20231124 | 115700 | 8194605000 | 21850 | 21850 | 21900 | 21850 | 61 |
| 446 | 20231124 | 115600 | 8193272050 | 21900 | 21850 | 21900 | 21850 | 718 |
| 447 | 20231124 | 115500 | 8177577850 | 21850 | 21900 | 21900 | 21850 | 774 |
| 448 | 20231124 | 115400 | 8160656950 | 21900 | 21950 | 21950 | 21900 | 911 |
| 449 | 20231124 | 115300 | 8140676450 | 21950 | 21850 | 21950 | 21850 | 1855 |
| 450 | 20231124 | 115200 | 8100049550 | 21850 | 21950 | 21950 | 21850 | 1927 |
| 451 | 20231124 | 115100 | 8057854150 | 21950 | 21950 | 22000 | 21900 | 1748 |
| 452 | 20231124 | 115000 | 8019468200 | 21950 | 21950 | 22000 | 21900 | 2425 |
| 453 | 20231124 | 114900 | 7966227400 | 21950 | 22000 | 22000 | 21900 | 1626 |
| 454 | 20231124 | 114800 | 7930540900 | 22000 | 21950 | 22000 | 21900 | 4255 |
| 455 | 20231124 | 114700 | 7837112450 | 21950 | 21950 | 22050 | 21900 | 9083 |
| 456 | 20231124 | 114600 | 7637441200 | 21950 | 21800 | 21950 | 21800 | 10054 |
| 457 | 20231124 | 114500 | 7417372250 | 21800 | 21800 | 21800 | 21750 | 447 |
| 458 | 20231124 | 114400 | 7407639200 | 21750 | 21750 | 21750 | 21750 | 110 |
| 459 | 20231124 | 114300 | 7405246700 | 21750 | 21750 | 21750 | 21750 | 28 |
| 460 | 20231124 | 114200 | 7404637700 | 21750 | 21800 | 21800 | 21700 | 671 |
| 461 | 20231124 | 114100 | 7390054000 | 21750 | 21750 | 21750 | 21750 | 127 |
| 462 | 20231124 | 114000 | 7387291750 | 21750 | 21700 | 21750 | 21700 | 450 |
| 463 | 20231124 | 113900 | 7377525350 | 21700 | 21700 | 21700 | 21650 | 284 |
| 464 | 20231124 | 113800 | 7371371750 | 21650 | 21700 | 21700 | 21650 | 19 |
| 465 | 20231124 | 113700 | 7370959600 | 21700 | 21750 | 21750 | 21700 | 374 |
| 466 | 20231124 | 113600 | 7362834100 | 21750 | 21700 | 21750 | 21700 | 137 |
| 467 | 20231124 | 113500 | 7359854800 | 21700 | 21650 | 21750 | 21650 | 833 |
| 468 | 20231124 | 113400 | 7341778850 | 21650 | 21650 | 21700 | 21650 | 35 |
| 469 | 20231124 | 113300 | 7341020100 | 21650 | 21650 | 21700 | 21650 | 41 |
| 470 | 20231124 | 113200 | 7340131800 | 21650 | 21650 | 21650 | 21650 | 284 |
| 471 | 20231124 | 113100 | 7333983200 | 21650 | 21650 | 21650 | 21650 | 258 |
| 472 | 20231124 | 113000 | 7328397500 | 21650 | 21650 | 21700 | 21600 | 363 |
| 473 | 20231124 | 112900 | 7320539850 | 21650 | 21650 | 21650 | 21650 | 309 |
| 474 | 20231124 | 112800 | 7313850000 | 21650 | 21600 | 21650 | 21600 | 1363 |
| 475 | 20231124 | 112700 | 7284402800 | 21600 | 21650 | 21700 | 21600 | 3810 |
| 476 | 20231124 | 112600 | 7201952050 | 21650 | 21650 | 21650 | 21650 | 496 |
| 477 | 20231124 | 112500 | 7191213650 | 21650 | 21650 | 21650 | 21650 | 382 |
| 478 | 20231124 | 112400 | 7182943350 | 21650 | 21650 | 21700 | 21650 | 536 |
| 479 | 20231124 | 112300 | 7171328800 | 21700 | 21650 | 21700 | 21650 | 1091 |
| 480 | 20231124 | 112200 | 7147679000 | 21650 | 21650 | 21650 | 21650 | 563 |
| 481 | 20231124 | 112100 | 7135490050 | 21650 | 21650 | 21650 | 21650 | 754 |
| 482 | 20231124 | 112000 | 7119165950 | 21650 | 21650 | 21700 | 21650 | 891 |
| 483 | 20231124 | 111900 | 7099874150 | 21650 | 21700 | 21700 | 21650 | 990 |
| 484 | 20231124 | 111800 | 7078436450 | 21700 | 21700 | 21700 | 21650 | 1091 |
| 485 | 20231124 | 111700 | 7054788350 | 21700 | 21700 | 21700 | 21650 | 446 |
| 486 | 20231124 | 111600 | 7045111450 | 21700 | 21700 | 21700 | 21650 | 2310 |
| 487 | 20231124 | 111500 | 6994989500 | 21700 | 21700 | 21750 | 21700 | 162 |
| 488 | 20231124 | 111400 | 6991473800 | 21750 | 21700 | 21750 | 21700 | 263 |
| 489 | 20231124 | 111300 | 6985761850 | 21700 | 21750 | 21750 | 21700 | 536 |
| 490 | 20231124 | 111200 | 6974110600 | 21750 | 21750 | 21750 | 21700 | 1159 |
| 491 | 20231124 | 111100 | 6948957900 | 21750 | 21750 | 21750 | 21750 | 65 |
| 492 | 20231124 | 111000 | 6947544150 | 21750 | 21800 | 21800 | 21750 | 921 |
| 493 | 20231124 | 110900 | 6927511900 | 21800 | 21800 | 21800 | 21750 | 620 |
| 494 | 20231124 | 110800 | 6914000400 | 21750 | 21800 | 21850 | 21750 | 1991 |
| 495 | 20231124 | 110700 | 6870551100 | 21800 | 21850 | 21850 | 21750 | 2078 |
| 496 | 20231124 | 110600 | 6825210900 | 21850 | 21800 | 21850 | 21750 | 1173 |
| 497 | 20231124 | 110500 | 6799637250 | 21800 | 21800 | 21850 | 21800 | 1477 |
| 498 | 20231124 | 110400 | 6767438100 | 21800 | 21800 | 21850 | 21800 | 929 |
| 499 | 20231124 | 110300 | 6747152750 | 21800 | 21800 | 21800 | 21800 | 1404 |
| 500 | 20231124 | 110200 | 6716545550 | 21800 | 21750 | 21800 | 21700 | 607 |
| 501 | 20231124 | 110100 | 6703343150 | 21750 | 21750 | 21800 | 21750 | 157 |
| 502 | 20231124 | 110000 | 6699925650 | 21750 | 21700 | 21750 | 21700 | 1111 |
| 503 | 20231124 | 105900 | 6675794250 | 21700 | 21750 | 21750 | 21700 | 239 |
| 504 | 20231124 | 105800 | 6670607750 | 21700 | 21700 | 21700 | 21700 | 566 |
| 505 | 20231124 | 105700 | 6658325550 | 21700 | 21750 | 21750 | 21700 | 384 |
| 506 | 20231124 | 105600 | 6649984400 | 21750 | 21700 | 21800 | 21700 | 611 |
| 507 | 20231124 | 105500 | 6636695250 | 21700 | 21800 | 21850 | 21700 | 3088 |
| 508 | 20231124 | 105400 | 6569436800 | 21800 | 21800 | 21800 | 21750 | 1010 |
| 509 | 20231124 | 105300 | 6547427450 | 21800 | 21800 | 21900 | 21750 | 4545 |
| 510 | 20231124 | 105200 | 6448117350 | 21850 | 21600 | 21850 | 21600 | 6883 |
| 511 | 20231124 | 105100 | 6298341900 | 21700 | 21650 | 21700 | 21600 | 732 |
| 512 | 20231124 | 105000 | 6282517450 | 21650 | 21650 | 21650 | 21600 | 419 |
| 513 | 20231124 | 104900 | 6273448600 | 21600 | 21650 | 21650 | 21600 | 1263 |
| 514 | 20231124 | 104800 | 6246119800 | 21650 | 21650 | 21650 | 21600 | 409 |
| 515 | 20231124 | 104700 | 6237265300 | 21600 | 21600 | 21650 | 21600 | 295 |
| 516 | 20231124 | 104600 | 6230892400 | 21650 | 21600 | 21650 | 21600 | 281 |
| 517 | 20231124 | 104500 | 6224810250 | 21650 | 21650 | 21650 | 21600 | 498 |
| 518 | 20231124 | 104400 | 6214036050 | 21650 | 21650 | 21650 | 21650 | 72 |
| 519 | 20231124 | 104300 | 6212477250 | 21650 | 21650 | 21650 | 21650 | 216 |
| 520 | 20231124 | 104200 | 6207800850 | 21650 | 21650 | 21650 | 21650 | 651 |
| 521 | 20231124 | 104100 | 6193706700 | 21650 | 21700 | 21700 | 21650 | 82 |
| 522 | 20231124 | 104000 | 6191928850 | 21700 | 21650 | 21700 | 21600 | 943 |
| 523 | 20231124 | 103900 | 6171514300 | 21650 | 21650 | 21650 | 21650 | 511 |
| 524 | 20231124 | 103800 | 6160451150 | 21700 | 21700 | 21700 | 21650 | 360 |
| 525 | 20231124 | 103700 | 6152639200 | 21650 | 21600 | 21650 | 21600 | 1287 |
| 526 | 20231124 | 103600 | 6124793800 | 21600 | 21500 | 21600 | 21500 | 966 |
| 527 | 20231124 | 103500 | 6103962600 | 21500 | 21550 | 21550 | 21500 | 639 |
| 528 | 20231124 | 103400 | 6090202600 | 21600 | 21550 | 21600 | 21550 | 166 |
| 529 | 20231124 | 103300 | 6086622150 | 21550 | 21600 | 21600 | 21550 | 123 |
| 530 | 20231124 | 103200 | 6083966350 | 21650 | 21600 | 21650 | 21500 | 4088 |
| 531 | 20231124 | 103100 | 5995813850 | 21600 | 21650 | 21650 | 21600 | 1225 |
| 532 | 20231124 | 103000 | 5969348850 | 21600 | 21600 | 21650 | 21600 | 58 |
| 533 | 20231124 | 102900 | 5968095750 | 21650 | 21600 | 21650 | 21600 | 77 |
| 534 | 20231124 | 102800 | 5966429650 | 21600 | 21700 | 21700 | 21600 | 750 |
| 535 | 20231124 | 102700 | 5950188400 | 21700 | 21700 | 21750 | 21650 | 896 |
| 536 | 20231124 | 102600 | 5930741150 | 21750 | 21650 | 21750 | 21650 | 1049 |
| 537 | 20231124 | 102500 | 5907950250 | 21650 | 21550 | 21650 | 21550 | 315 |
| 538 | 20231124 | 102400 | 5901139500 | 21600 | 21650 | 21650 | 21600 | 1159 |
| 539 | 20231124 | 102300 | 5876099950 | 21650 | 21700 | 21800 | 21600 | 2897 |
| 540 | 20231124 | 102200 | 5813229200 | 21700 | 21700 | 21750 | 21700 | 744 |
| 541 | 20231124 | 102100 | 5797058350 | 21750 | 21750 | 21750 | 21700 | 1177 |
| 542 | 20231124 | 102000 | 5771460250 | 21750 | 21750 | 21800 | 21700 | 2830 |
| 543 | 20231124 | 101900 | 5709894700 | 21750 | 21700 | 21750 | 21700 | 1603 |
| 544 | 20231124 | 101800 | 5675045100 | 21700 | 21650 | 21750 | 21650 | 1346 |
| 545 | 20231124 | 101700 | 5645848600 | 21700 | 21650 | 21700 | 21650 | 1434 |
| 546 | 20231124 | 101600 | 5614765250 | 21650 | 21750 | 21750 | 21650 | 2844 |
| 547 | 20231124 | 101500 | 5553134450 | 21750 | 21550 | 21750 | 21550 | 2083 |
| 548 | 20231124 | 101400 | 5507988050 | 21600 | 21550 | 21600 | 21500 | 1213 |
| 549 | 20231124 | 101300 | 5481835450 | 21550 | 21550 | 21600 | 21500 | 1804 |
| 550 | 20231124 | 101200 | 5442956500 | 21550 | 21600 | 21700 | 21500 | 4759 |
| 551 | 20231124 | 101100 | 5340351400 | 21600 | 21650 | 21700 | 21600 | 2382 |
| 552 | 20231124 | 101000 | 5288746650 | 21600 | 21800 | 21850 | 21550 | 11736 |
| 553 | 20231124 | 100900 | 5033914650 | 21800 | 21650 | 21850 | 21650 | 16120 |
| 554 | 20231124 | 100800 | 4683332000 | 21700 | 21600 | 21800 | 21550 | 8551 |
| 555 | 20231124 | 100700 | 4497886750 | 21600 | 21600 | 21650 | 21550 | 3296 |
| 556 | 20231124 | 100600 | 4426677700 | 21550 | 21500 | 21700 | 21500 | 5641 |
| 557 | 20231124 | 100500 | 4304675800 | 21450 | 21500 | 21600 | 21450 | 2207 |
| 558 | 20231124 | 100400 | 4257207050 | 21600 | 21500 | 21600 | 21450 | 1717 |
| 559 | 20231124 | 100300 | 4220241450 | 21500 | 21450 | 21550 | 21450 | 1912 |
| 560 | 20231124 | 100200 | 4179172550 | 21450 | 21200 | 21500 | 21200 | 5598 |
| 561 | 20231124 | 100100 | 4059805150 | 21250 | 21300 | 21300 | 21250 | 613 |
| 562 | 20231124 | 100000 | 4046766150 | 21300 | 21300 | 21350 | 21300 | 162 |
| 563 | 20231124 | 095900 | 4043313900 | 21300 | 21200 | 21350 | 21200 | 1090 |
| 564 | 20231124 | 095800 | 4020128750 | 21250 | 21200 | 21300 | 21200 | 3603 |
| 565 | 20231124 | 095700 | 3943723450 | 21200 | 21250 | 21300 | 21200 | 2497 |
| 566 | 20231124 | 095600 | 3890678250 | 21250 | 21250 | 21300 | 21250 | 417 |
| 567 | 20231124 | 095500 | 3881802250 | 21300 | 21250 | 21300 | 21250 | 452 |
| 568 | 20231124 | 095400 | 3872185250 | 21300 | 21350 | 21350 | 21300 | 919 |
| 569 | 20231124 | 095300 | 3852594050 | 21350 | 21350 | 21350 | 21300 | 497 |
| 570 | 20231124 | 095200 | 3841997600 | 21350 | 21350 | 21350 | 21350 | 624 |
| 571 | 20231124 | 095100 | 3828675200 | 21300 | 21250 | 21300 | 21250 | 756 |
| 572 | 20231124 | 095000 | 3812578750 | 21300 | 21300 | 21300 | 21250 | 588 |
| 573 | 20231124 | 094900 | 3800073350 | 21250 | 21250 | 21300 | 21250 | 915 |
| 574 | 20231124 | 094800 | 3780600400 | 21200 | 21300 | 21350 | 21150 | 9336 |
| 575 | 20231124 | 094700 | 3582624450 | 21250 | 21250 | 21300 | 21250 | 916 |
| 576 | 20231124 | 094600 | 3563159250 | 21250 | 21300 | 21400 | 21250 | 5555 |
| 577 | 20231124 | 094500 | 3445064500 | 21300 | 21400 | 21400 | 21300 | 659 |
| 578 | 20231124 | 094400 | 3431000200 | 21400 | 21400 | 21450 | 21350 | 655 |
| 579 | 20231124 | 094300 | 3416989850 | 21400 | 21400 | 21450 | 21300 | 395 |
| 580 | 20231124 | 094200 | 3408551400 | 21300 | 21450 | 21500 | 21300 | 4993 |
| 581 | 20231124 | 094100 | 3302009700 | 21550 | 21500 | 21550 | 21450 | 1369 |
| 582 | 20231124 | 094000 | 3272574600 | 21500 | 21500 | 21500 | 21400 | 4362 |
| 583 | 20231124 | 093900 | 3178942300 | 21450 | 21250 | 21500 | 21250 | 7674 |
| 584 | 20231124 | 093800 | 3015173550 | 21300 | 21350 | 21350 | 21300 | 1501 |
| 585 | 20231124 | 093700 | 2983196400 | 21300 | 21300 | 21350 | 21200 | 7158 |
| 586 | 20231124 | 093600 | 2830976050 | 21300 | 21400 | 21450 | 21300 | 7531 |
| 587 | 20231124 | 093500 | 2670235100 | 21450 | 21450 | 21450 | 21400 | 1443 |
| 588 | 20231124 | 093400 | 2639348250 | 21400 | 21500 | 21550 | 21400 | 1945 |
| 589 | 20231124 | 093300 | 2597598900 | 21550 | 21550 | 21600 | 21500 | 1085 |
| 590 | 20231124 | 093200 | 2574226500 | 21550 | 21600 | 21600 | 21550 | 347 |
| 591 | 20231124 | 093100 | 2566734250 | 21600 | 21650 | 21700 | 21600 | 956 |
| 592 | 20231124 | 093000 | 2546054150 | 21650 | 21700 | 21700 | 21650 | 229 |
| 593 | 20231124 | 092900 | 2541086950 | 21700 | 21650 | 21700 | 21650 | 628 |
| 594 | 20231124 | 092800 | 2527468350 | 21700 | 21650 | 21750 | 21650 | 1018 |
| 595 | 20231124 | 092700 | 2505392250 | 21650 | 21750 | 21800 | 21650 | 3388 |
| 596 | 20231124 | 092600 | 2431703000 | 21800 | 21700 | 21800 | 21700 | 1426 |
| 597 | 20231124 | 092500 | 2400698850 | 21750 | 21650 | 21750 | 21600 | 1380 |
| 598 | 20231124 | 092400 | 2370785750 | 21700 | 21700 | 21700 | 21650 | 859 |
| 599 | 20231124 | 092300 | 2352165350 | 21700 | 21800 | 21850 | 21650 | 7982 |
| 600 | 20231124 | 092200 | 2178373150 | 21800 | 21500 | 21800 | 21500 | 4667 |
| 601 | 20231124 | 092100 | 2077060050 | 21500 | 21450 | 21500 | 21450 | 507 |
| 602 | 20231124 | 092000 | 2066176450 | 21500 | 21450 | 21550 | 21450 | 1393 |
| 603 | 20231124 | 091900 | 2036255100 | 21450 | 21400 | 21500 | 21350 | 2436 |
| 604 | 20231124 | 091800 | 1984125150 | 21400 | 21450 | 21450 | 21400 | 2031 |
| 605 | 20231124 | 091700 | 1940654350 | 21450 | 21400 | 21550 | 21400 | 1429 |
| 606 | 20231124 | 091600 | 1910015800 | 21400 | 21550 | 21550 | 21400 | 2263 |
| 607 | 20231124 | 091500 | 1861491000 | 21600 | 21400 | 21600 | 21350 | 4139 |
| 608 | 20231124 | 091400 | 1772782200 | 21400 | 21450 | 21550 | 21400 | 4235 |
| 609 | 20231124 | 091300 | 1681979000 | 21450 | 21450 | 21550 | 21450 | 2590 |
| 610 | 20231124 | 091200 | 1626313850 | 21450 | 21500 | 21550 | 21450 | 2888 |
| 611 | 20231124 | 091100 | 1564225500 | 21550 | 21550 | 21650 | 21500 | 1583 |
| 612 | 20231124 | 091000 | 1530078650 | 21550 | 21500 | 21600 | 21500 | 2502 |
| 613 | 20231124 | 090900 | 1476268750 | 21500 | 21600 | 21600 | 21500 | 4114 |
| 614 | 20231124 | 090800 | 1387642550 | 21600 | 21750 | 21750 | 21600 | 5332 |
| 615 | 20231124 | 090700 | 1271958550 | 21750 | 21800 | 21800 | 21750 | 4359 |
| 616 | 20231124 | 090600 | 1177004900 | 21700 | 21750 | 21800 | 21700 | 4648 |
| 617 | 20231124 | 090500 | 1075864250 | 21750 | 21550 | 21750 | 21450 | 8514 |
| 618 | 20231124 | 090400 | 892044700 | 21550 | 21550 | 21600 | 21550 | 2729 |
| 619 | 20231124 | 090300 | 833160650 | 21600 | 21650 | 21700 | 21550 | 3432 |
| 620 | 20231124 | 090200 | 759006750 | 21700 | 21500 | 21750 | 21500 | 4582 |
| 621 | 20231124 | 090100 | 659885200 | 21600 | 21600 | 21650 | 21450 | 5857 |
| 622 | 20231124 | 090000 | 533868000 | 21600 | 21700 | 21750 | 21500 | 23562 |