34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 192000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 20329 |
| 3 | 20231127 | 191900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20231127 | 191800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20231127 | 191700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20231127 | 191600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20231127 | 191500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20231127 | 191400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20231127 | 191300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20231127 | 191200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20231127 | 191100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20231127 | 191000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20231127 | 190900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20231127 | 190800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20231127 | 190700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20231127 | 190600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20231127 | 190500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20231127 | 190400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20231127 | 190300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20231127 | 190200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20231127 | 190100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20231127 | 190000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20231127 | 185900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20231127 | 185800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20231127 | 185700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20231127 | 185600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20231127 | 185500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20231127 | 185400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20231127 | 185300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20231127 | 185200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20231127 | 185100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20231127 | 185000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 20329 |
| 33 | 20231127 | 184900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20231127 | 184800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20231127 | 184700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20231127 | 184600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20231127 | 184500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20231127 | 184400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20231127 | 184300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20231127 | 184200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20231127 | 184100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20231127 | 184000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20231127 | 183900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20231127 | 183800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20231127 | 183700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20231127 | 183600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20231127 | 183500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20231127 | 183400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20231127 | 183300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20231127 | 183200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20231127 | 183100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20231127 | 183000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20231127 | 182900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20231127 | 182800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20231127 | 182700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20231127 | 182600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20231127 | 182500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20231127 | 182400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20231127 | 182300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20231127 | 182200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20231127 | 182100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20231127 | 182000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 20329 |
| 63 | 20231127 | 181900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20231127 | 181800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20231127 | 181700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20231127 | 181600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20231127 | 181500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20231127 | 181400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20231127 | 181300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20231127 | 181200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20231127 | 181100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20231127 | 181000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20231127 | 180900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20231127 | 180800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20231127 | 180700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20231127 | 180600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20231127 | 180500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20231127 | 180400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20231127 | 180300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20231127 | 180200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20231127 | 180100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20231127 | 180000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20231127 | 175900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20231127 | 175800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20231127 | 175700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20231127 | 175600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20231127 | 175500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20231127 | 175400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20231127 | 175300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20231127 | 175200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20231127 | 175100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20231127 | 175000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 20329 |
| 93 | 20231127 | 174900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20231127 | 174800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20231127 | 174700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20231127 | 174600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20231127 | 174500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20231127 | 174400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20231127 | 174300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20231127 | 174200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20231127 | 174100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20231127 | 174000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20231127 | 173900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20231127 | 173800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20231127 | 173700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20231127 | 173600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20231127 | 173500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20231127 | 173400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20231127 | 173300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20231127 | 173200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20231127 | 173100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20231127 | 173000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20231127 | 172900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20231127 | 172800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20231127 | 172700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20231127 | 172600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20231127 | 172500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20231127 | 172400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20231127 | 172300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20231127 | 172200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20231127 | 172100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20231127 | 172000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 20329 |
| 123 | 20231127 | 171900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20231127 | 171800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20231127 | 171700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20231127 | 171600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20231127 | 171500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20231127 | 171400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20231127 | 171300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20231127 | 171200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20231127 | 171100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20231127 | 171000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20231127 | 170900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20231127 | 170800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20231127 | 170700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20231127 | 170600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20231127 | 170500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20231127 | 170400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20231127 | 170300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20231127 | 170200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20231127 | 170100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20231127 | 170000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20231127 | 165900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20231127 | 165800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20231127 | 165700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20231127 | 165600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20231127 | 165500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20231127 | 165400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20231127 | 165300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20231127 | 165200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20231127 | 165100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20231127 | 165000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 20329 |
| 153 | 20231127 | 164900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20231127 | 164800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20231127 | 164700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20231127 | 164600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20231127 | 164500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20231127 | 164400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20231127 | 164300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20231127 | 164200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20231127 | 164100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20231127 | 164000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20231127 | 163900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20231127 | 163800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20231127 | 163700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20231127 | 163600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20231127 | 163500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20231127 | 163400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20231127 | 163300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20231127 | 163200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20231127 | 163100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20231127 | 163000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20231127 | 162900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20231127 | 162800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20231127 | 162700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20231127 | 162600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20231127 | 162500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20231127 | 162400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20231127 | 162300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20231127 | 162200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20231127 | 162100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20231127 | 162000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 20329 |
| 183 | 20231127 | 161900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20231127 | 161800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20231127 | 161700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20231127 | 161600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20231127 | 161500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20231127 | 161400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20231127 | 161300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20231127 | 161200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20231127 | 161100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20231127 | 161000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20231127 | 160900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20231127 | 160800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20231127 | 160700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20231127 | 160600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20231127 | 160500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20231127 | 160400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20231127 | 160300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20231127 | 160200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20231127 | 160100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20231127 | 160000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20231127 | 155900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20231127 | 155800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20231127 | 155700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20231127 | 155600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20231127 | 155500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20231127 | 155400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20231127 | 155300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20231127 | 155200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20231127 | 155100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20231127 | 155000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 20329 |
| 213 | 20231127 | 154900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20231127 | 154800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20231127 | 154700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20231127 | 154600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20231127 | 154500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20231127 | 154400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20231127 | 154300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20231127 | 154200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20231127 | 154100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20231127 | 154000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20231127 | 153900 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20231127 | 153800 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20231127 | 153700 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20231127 | 153600 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20231127 | 153500 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20231127 | 153400 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20231127 | 153300 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20231127 | 153200 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20231127 | 153100 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20231127 | 153000 | 20196104400 | 21200 | 21200 | 21200 | 21200 | 20329 |
| 233 | 20231127 | 152900 | 19765129600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 234 | 20231127 | 152800 | 19765129600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 235 | 20231127 | 152700 | 19765129600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 236 | 20231127 | 152600 | 19765129600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 237 | 20231127 | 152500 | 19765129600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 238 | 20231127 | 152400 | 19765129600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 239 | 20231127 | 152300 | 19765129600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 240 | 20231127 | 152200 | 19765129600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 241 | 20231127 | 152100 | 19765129600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 242 | 20231127 | 152000 | 19765129600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 243 | 20231127 | 151900 | 19765129600 | 21250 | 21350 | 21350 | 21250 | 984 |
| 244 | 20231127 | 151800 | 19744163550 | 21350 | 21300 | 21400 | 21250 | 3911 |
| 245 | 20231127 | 151700 | 19660696700 | 21300 | 21300 | 21350 | 21200 | 4356 |
| 246 | 20231127 | 151600 | 19568012150 | 21300 | 21350 | 21400 | 21300 | 2206 |
| 247 | 20231127 | 151500 | 19520893250 | 21300 | 21350 | 21400 | 21300 | 1019 |
| 248 | 20231127 | 151400 | 19499145150 | 21350 | 21350 | 21350 | 21350 | 279 |
| 249 | 20231127 | 151300 | 19493188500 | 21350 | 21350 | 21400 | 21300 | 1453 |
| 250 | 20231127 | 151200 | 19462162850 | 21350 | 21400 | 21400 | 21300 | 106 |
| 251 | 20231127 | 151100 | 19459898200 | 21400 | 21300 | 21400 | 21300 | 653 |
| 252 | 20231127 | 151000 | 19445948900 | 21300 | 21400 | 21400 | 21300 | 697 |
| 253 | 20231127 | 150900 | 19431066200 | 21350 | 21300 | 21400 | 21300 | 363 |
| 254 | 20231127 | 150800 | 19423318100 | 21350 | 21350 | 21400 | 21250 | 1586 |
| 255 | 20231127 | 150700 | 19389481400 | 21200 | 21300 | 21400 | 21200 | 3950 |
| 256 | 20231127 | 150600 | 19305479500 | 21300 | 21350 | 21350 | 21300 | 313 |
| 257 | 20231127 | 150500 | 19298801850 | 21350 | 21350 | 21350 | 21350 | 727 |
| 258 | 20231127 | 150400 | 19283280400 | 21350 | 21350 | 21350 | 21350 | 1175 |
| 259 | 20231127 | 150300 | 19258194150 | 21350 | 21400 | 21400 | 21350 | 186 |
| 260 | 20231127 | 150200 | 19254215300 | 21350 | 21450 | 21450 | 21350 | 1173 |
| 261 | 20231127 | 150100 | 19229063150 | 21400 | 21400 | 21450 | 21400 | 352 |
| 262 | 20231127 | 150000 | 19221530300 | 21400 | 21400 | 21450 | 21400 | 999 |
| 263 | 20231127 | 145900 | 19200142000 | 21400 | 21450 | 21450 | 21350 | 324 |
| 264 | 20231127 | 145800 | 19193203850 | 21400 | 21400 | 21450 | 21350 | 1360 |
| 265 | 20231127 | 145700 | 19164096550 | 21400 | 21350 | 21400 | 21350 | 1420 |
| 266 | 20231127 | 145600 | 19133777550 | 21350 | 21300 | 21350 | 21300 | 348 |
| 267 | 20231127 | 145500 | 19126361300 | 21300 | 21350 | 21350 | 21300 | 197 |
| 268 | 20231127 | 145400 | 19122157250 | 21350 | 21350 | 21350 | 21300 | 614 |
| 269 | 20231127 | 145300 | 19109078850 | 21350 | 21350 | 21350 | 21350 | 332 |
| 270 | 20231127 | 145200 | 19101990650 | 21350 | 21350 | 21400 | 21350 | 791 |
| 271 | 20231127 | 145100 | 19085102500 | 21350 | 21350 | 21400 | 21350 | 212 |
| 272 | 20231127 | 145000 | 19080576150 | 21350 | 21350 | 21400 | 21300 | 1248 |
| 273 | 20231127 | 144900 | 19053943700 | 21350 | 21350 | 21350 | 21300 | 245 |
| 274 | 20231127 | 144800 | 19048719650 | 21350 | 21350 | 21400 | 21350 | 1147 |
| 275 | 20231127 | 144700 | 19024228800 | 21400 | 21400 | 21450 | 21350 | 1136 |
| 276 | 20231127 | 144600 | 18999920350 | 21400 | 21450 | 21450 | 21400 | 32 |
| 277 | 20231127 | 144500 | 18999235200 | 21450 | 21400 | 21450 | 21400 | 137 |
| 278 | 20231127 | 144400 | 18996303150 | 21450 | 21450 | 21450 | 21400 | 116 |
| 279 | 20231127 | 144300 | 18993815000 | 21450 | 21450 | 21450 | 21450 | 18 |
| 280 | 20231127 | 144200 | 18993428900 | 21400 | 21400 | 21450 | 21400 | 149 |
| 281 | 20231127 | 144100 | 18990237650 | 21400 | 21400 | 21450 | 21400 | 299 |
| 282 | 20231127 | 144000 | 18983838550 | 21450 | 21450 | 21450 | 21450 | 51 |
| 283 | 20231127 | 143900 | 18982744600 | 21450 | 21400 | 21450 | 21350 | 181 |
| 284 | 20231127 | 143800 | 18978875850 | 21500 | 21400 | 21500 | 21350 | 235 |
| 285 | 20231127 | 143700 | 18973844550 | 21500 | 21400 | 21500 | 21400 | 869 |
| 286 | 20231127 | 143600 | 18955235600 | 21450 | 21500 | 21500 | 21400 | 997 |
| 287 | 20231127 | 143500 | 18933882800 | 21500 | 21500 | 21500 | 21450 | 30 |
| 288 | 20231127 | 143400 | 18933238300 | 21500 | 21450 | 21500 | 21400 | 837 |
| 289 | 20231127 | 143300 | 18915283800 | 21450 | 21450 | 21500 | 21450 | 216 |
| 290 | 20231127 | 143200 | 18910649150 | 21450 | 21550 | 21550 | 21450 | 3219 |
| 291 | 20231127 | 143100 | 18841444100 | 21550 | 21500 | 21550 | 21500 | 15 |
| 292 | 20231127 | 143000 | 18841121400 | 21550 | 21550 | 21550 | 21550 | 3 |
| 293 | 20231127 | 142900 | 18841056750 | 21550 | 21550 | 21600 | 21550 | 425 |
| 294 | 20231127 | 142800 | 18831893350 | 21550 | 21550 | 21600 | 21500 | 645 |
| 295 | 20231127 | 142700 | 18818000750 | 21550 | 21600 | 21600 | 21550 | 957 |
| 296 | 20231127 | 142600 | 18797373350 | 21650 | 21650 | 21650 | 21650 | 100 |
| 297 | 20231127 | 142500 | 18795208350 | 21650 | 21600 | 21650 | 21600 | 182 |
| 298 | 20231127 | 142400 | 18791271100 | 21600 | 21550 | 21600 | 21550 | 525 |
| 299 | 20231127 | 142300 | 18779933750 | 21550 | 21550 | 21550 | 21550 | 407 |
| 300 | 20231127 | 142200 | 18771162900 | 21500 | 21550 | 21550 | 21500 | 122 |
| 301 | 20231127 | 142100 | 18768533900 | 21500 | 21550 | 21550 | 21500 | 301 |
| 302 | 20231127 | 142000 | 18762051850 | 21550 | 21550 | 21550 | 21550 | 111 |
| 303 | 20231127 | 141900 | 18759659800 | 21550 | 21500 | 21550 | 21500 | 133 |
| 304 | 20231127 | 141800 | 18756794800 | 21550 | 21550 | 21550 | 21550 | 298 |
| 305 | 20231127 | 141700 | 18750372900 | 21550 | 21550 | 21550 | 21550 | 44 |
| 306 | 20231127 | 141600 | 18749424700 | 21600 | 21550 | 21600 | 21550 | 391 |
| 307 | 20231127 | 141500 | 18740979900 | 21550 | 21550 | 21650 | 21550 | 57 |
| 308 | 20231127 | 141400 | 18739751050 | 21550 | 21550 | 21650 | 21550 | 1118 |
| 309 | 20231127 | 141300 | 18715593650 | 21550 | 21550 | 21550 | 21500 | 568 |
| 310 | 20231127 | 141200 | 18703368300 | 21550 | 21500 | 21550 | 21500 | 9 |
| 311 | 20231127 | 141100 | 18703174550 | 21550 | 21600 | 21600 | 21550 | 321 |
| 312 | 20231127 | 141000 | 18696256350 | 21600 | 21600 | 21600 | 21550 | 851 |
| 313 | 20231127 | 140900 | 18677900700 | 21600 | 21550 | 21600 | 21550 | 282 |
| 314 | 20231127 | 140800 | 18671812050 | 21600 | 21550 | 21600 | 21550 | 777 |
| 315 | 20231127 | 140700 | 18655064250 | 21550 | 21550 | 21550 | 21550 | 200 |
| 316 | 20231127 | 140600 | 18650754250 | 21550 | 21550 | 21550 | 21450 | 443 |
| 317 | 20231127 | 140500 | 18641210700 | 21500 | 21450 | 21500 | 21450 | 101 |
| 318 | 20231127 | 140400 | 18639040650 | 21450 | 21450 | 21450 | 21450 | 23 |
| 319 | 20231127 | 140300 | 18638547300 | 21450 | 21450 | 21500 | 21450 | 1139 |
| 320 | 20231127 | 140200 | 18614112150 | 21450 | 21400 | 21450 | 21400 | 62 |
| 321 | 20231127 | 140100 | 18612785100 | 21400 | 21500 | 21500 | 21400 | 1084 |
| 322 | 20231127 | 140000 | 18589531600 | 21500 | 21500 | 21500 | 21500 | 630 |
| 323 | 20231127 | 135900 | 18575986600 | 21550 | 21500 | 21550 | 21500 | 336 |
| 324 | 20231127 | 135800 | 18568762550 | 21500 | 21550 | 21550 | 21500 | 154 |
| 325 | 20231127 | 135700 | 18565445600 | 21550 | 21550 | 21550 | 21550 | 69 |
| 326 | 20231127 | 135600 | 18563958650 | 21550 | 21550 | 21550 | 21550 | 428 |
| 327 | 20231127 | 135500 | 18554735250 | 21550 | 21550 | 21550 | 21550 | 435 |
| 328 | 20231127 | 135400 | 18545361000 | 21550 | 21500 | 21550 | 21450 | 1537 |
| 329 | 20231127 | 135300 | 18512304300 | 21450 | 21350 | 21450 | 21300 | 371 |
| 330 | 20231127 | 135200 | 18504356150 | 21400 | 21400 | 21400 | 21400 | 2 |
| 331 | 20231127 | 135100 | 18504313350 | 21250 | 21300 | 21400 | 21250 | 9698 |
| 332 | 20231127 | 135000 | 18297686150 | 21300 | 21350 | 21350 | 21300 | 142 |
| 333 | 20231127 | 134900 | 18294661500 | 21300 | 21300 | 21300 | 21250 | 398 |
| 334 | 20231127 | 134800 | 18286189600 | 21250 | 21250 | 21300 | 21250 | 538 |
| 335 | 20231127 | 134700 | 18274755000 | 21300 | 21300 | 21300 | 21250 | 428 |
| 336 | 20231127 | 134600 | 18265643400 | 21300 | 21300 | 21350 | 21300 | 158 |
| 337 | 20231127 | 134500 | 18262276300 | 21300 | 21300 | 21300 | 21300 | 169 |
| 338 | 20231127 | 134400 | 18258676600 | 21300 | 21300 | 21300 | 21300 | 205 |
| 339 | 20231127 | 134300 | 18254310100 | 21300 | 21300 | 21300 | 21300 | 115 |
| 340 | 20231127 | 134200 | 18251860600 | 21250 | 21400 | 21400 | 21250 | 699 |
| 341 | 20231127 | 134100 | 18236990650 | 21350 | 21350 | 21350 | 21300 | 975 |
| 342 | 20231127 | 134000 | 18216191900 | 21350 | 21300 | 21350 | 21250 | 369 |
| 343 | 20231127 | 133900 | 18208347550 | 21300 | 21250 | 21300 | 21250 | 206 |
| 344 | 20231127 | 133800 | 18203961900 | 21250 | 21300 | 21300 | 21250 | 219 |
| 345 | 20231127 | 133700 | 18199306750 | 21250 | 21300 | 21300 | 21250 | 103 |
| 346 | 20231127 | 133600 | 18197113800 | 21300 | 21350 | 21350 | 21200 | 4394 |
| 347 | 20231127 | 133500 | 18103871700 | 21350 | 21300 | 21350 | 21300 | 142 |
| 348 | 20231127 | 133400 | 18100847000 | 21300 | 21300 | 21300 | 21250 | 501 |
| 349 | 20231127 | 133300 | 18090187450 | 21350 | 21200 | 21350 | 21200 | 1635 |
| 350 | 20231127 | 133200 | 18055476300 | 21200 | 21350 | 21350 | 21200 | 5666 |
| 351 | 20231127 | 133100 | 17935224650 | 21250 | 21250 | 21350 | 21250 | 1444 |
| 352 | 20231127 | 133000 | 17904539400 | 21250 | 21300 | 21300 | 21250 | 2266 |
| 353 | 20231127 | 132900 | 17856288150 | 21300 | 21350 | 21450 | 21300 | 846 |
| 354 | 20231127 | 132800 | 17838246900 | 21350 | 21350 | 21350 | 21350 | 1020 |
| 355 | 20231127 | 132700 | 17816469900 | 21350 | 21400 | 21450 | 21350 | 37 |
| 356 | 20231127 | 132600 | 17815678150 | 21450 | 21350 | 21450 | 21350 | 50 |
| 357 | 20231127 | 132500 | 17814610500 | 21350 | 21350 | 21350 | 21350 | 96 |
| 358 | 20231127 | 132400 | 17812560900 | 21350 | 21400 | 21400 | 21300 | 3077 |
| 359 | 20231127 | 132300 | 17746867850 | 21500 | 21400 | 21500 | 21400 | 758 |
| 360 | 20231127 | 132200 | 17730584500 | 21400 | 21400 | 21400 | 21400 | 56 |
| 361 | 20231127 | 132100 | 17729386100 | 21350 | 21350 | 21400 | 21350 | 453 |
| 362 | 20231127 | 132000 | 17719714500 | 21350 | 21350 | 21450 | 21350 | 181 |
| 363 | 20231127 | 131900 | 17715846150 | 21400 | 21350 | 21400 | 21350 | 413 |
| 364 | 20231127 | 131800 | 17707025300 | 21350 | 21400 | 21400 | 21350 | 1515 |
| 365 | 20231127 | 131700 | 17674663500 | 21400 | 21450 | 21450 | 21400 | 589 |
| 366 | 20231127 | 131600 | 17662049450 | 21450 | 21500 | 21500 | 21450 | 417 |
| 367 | 20231127 | 131500 | 17653104150 | 21500 | 21500 | 21500 | 21500 | 98 |
| 368 | 20231127 | 131400 | 17650997150 | 21550 | 21550 | 21550 | 21500 | 377 |
| 369 | 20231127 | 131300 | 17642881400 | 21550 | 21500 | 21550 | 21500 | 574 |
| 370 | 20231127 | 131200 | 17630540350 | 21500 | 21600 | 21600 | 21500 | 330 |
| 371 | 20231127 | 131100 | 17623436800 | 21500 | 21550 | 21600 | 21500 | 2746 |
| 372 | 20231127 | 131000 | 17564211050 | 21550 | 21600 | 21600 | 21550 | 138 |
| 373 | 20231127 | 130900 | 17561236900 | 21550 | 21550 | 21600 | 21550 | 486 |
| 374 | 20231127 | 130800 | 17550763300 | 21550 | 21550 | 21550 | 21550 | 137 |
| 375 | 20231127 | 130700 | 17547810950 | 21500 | 21550 | 21550 | 21500 | 282 |
| 376 | 20231127 | 130600 | 17541740650 | 21550 | 21550 | 21550 | 21550 | 259 |
| 377 | 20231127 | 130500 | 17536159200 | 21550 | 21550 | 21550 | 21550 | 164 |
| 378 | 20231127 | 130400 | 17532625000 | 21550 | 21600 | 21600 | 21550 | 16 |
| 379 | 20231127 | 130300 | 17532279450 | 21600 | 21550 | 21600 | 21550 | 494 |
| 380 | 20231127 | 130200 | 17521633250 | 21600 | 21600 | 21600 | 21550 | 531 |
| 381 | 20231127 | 130100 | 17510188500 | 21600 | 21600 | 21600 | 21600 | 17 |
| 382 | 20231127 | 130000 | 17509821300 | 21600 | 21600 | 21650 | 21600 | 296 |
| 383 | 20231127 | 125900 | 17503427600 | 21600 | 21650 | 21700 | 21600 | 949 |
| 384 | 20231127 | 125800 | 17482877350 | 21600 | 21700 | 21700 | 21600 | 62 |
| 385 | 20231127 | 125700 | 17481532450 | 21700 | 21600 | 21700 | 21600 | 601 |
| 386 | 20231127 | 125600 | 17468498050 | 21600 | 21650 | 21650 | 21600 | 133 |
| 387 | 20231127 | 125500 | 17465624950 | 21700 | 21550 | 21700 | 21550 | 687 |
| 388 | 20231127 | 125400 | 17450770400 | 21550 | 21600 | 21600 | 21550 | 852 |
| 389 | 20231127 | 125300 | 17432403350 | 21550 | 21600 | 21600 | 21550 | 331 |
| 390 | 20231127 | 125200 | 17425255900 | 21500 | 21550 | 21600 | 21500 | 431 |
| 391 | 20231127 | 125100 | 17415969800 | 21500 | 21550 | 21550 | 21500 | 37 |
| 392 | 20231127 | 125000 | 17415172850 | 21550 | 21500 | 21550 | 21500 | 606 |
| 393 | 20231127 | 124900 | 17402141450 | 21500 | 21450 | 21500 | 21450 | 9 |
| 394 | 20231127 | 124800 | 17401948100 | 21450 | 21400 | 21450 | 21350 | 851 |
| 395 | 20231127 | 124700 | 17383751950 | 21400 | 21400 | 21400 | 21400 | 367 |
| 396 | 20231127 | 124600 | 17375898150 | 21400 | 21500 | 21500 | 21400 | 123 |
| 397 | 20231127 | 124500 | 17373265750 | 21500 | 21450 | 21500 | 21400 | 117 |
| 398 | 20231127 | 124400 | 17370752300 | 21500 | 21500 | 21500 | 21400 | 425 |
| 399 | 20231127 | 124300 | 17361650050 | 21500 | 21450 | 21500 | 21450 | 115 |
| 400 | 20231127 | 124200 | 17359183200 | 21450 | 21400 | 21450 | 21400 | 126 |
| 401 | 20231127 | 124100 | 17356485850 | 21400 | 21450 | 21450 | 21400 | 506 |
| 402 | 20231127 | 124000 | 17345641200 | 21400 | 21450 | 21450 | 21400 | 857 |
| 403 | 20231127 | 123900 | 17327286500 | 21450 | 21450 | 21450 | 21450 | 154 |
| 404 | 20231127 | 123800 | 17323983200 | 21450 | 21450 | 21450 | 21450 | 11 |
| 405 | 20231127 | 123700 | 17323747250 | 21450 | 21500 | 21500 | 21450 | 513 |
| 406 | 20231127 | 123600 | 17312735200 | 21500 | 21450 | 21500 | 21450 | 371 |
| 407 | 20231127 | 123500 | 17304760950 | 21450 | 21500 | 21500 | 21450 | 27 |
| 408 | 20231127 | 123400 | 17304181450 | 21450 | 21450 | 21450 | 21450 | 49 |
| 409 | 20231127 | 123300 | 17303130400 | 21450 | 21500 | 21500 | 21450 | 19 |
| 410 | 20231127 | 123200 | 17302722250 | 21450 | 21500 | 21500 | 21450 | 152 |
| 411 | 20231127 | 123100 | 17299454950 | 21500 | 21400 | 21500 | 21400 | 657 |
| 412 | 20231127 | 123000 | 17285337650 | 21400 | 21450 | 21450 | 21400 | 53 |
| 413 | 20231127 | 122900 | 17284201100 | 21450 | 21400 | 21450 | 21400 | 634 |
| 414 | 20231127 | 122800 | 17270633250 | 21400 | 21450 | 21450 | 21400 | 490 |
| 415 | 20231127 | 122700 | 17260130400 | 21450 | 21450 | 21450 | 21450 | 857 |
| 416 | 20231127 | 122600 | 17241747750 | 21450 | 21500 | 21500 | 21450 | 152 |
| 417 | 20231127 | 122500 | 17238483850 | 21500 | 21500 | 21500 | 21500 | 400 |
| 418 | 20231127 | 122400 | 17229883850 | 21500 | 21500 | 21550 | 21500 | 236 |
| 419 | 20231127 | 122300 | 17224804850 | 21500 | 21500 | 21500 | 21500 | 357 |
| 420 | 20231127 | 122200 | 17217129350 | 21500 | 21500 | 21500 | 21500 | 214 |
| 421 | 20231127 | 122100 | 17212528350 | 21500 | 21500 | 21550 | 21450 | 820 |
| 422 | 20231127 | 122000 | 17194903750 | 21500 | 21500 | 21550 | 21500 | 144 |
| 423 | 20231127 | 121900 | 17191806500 | 21500 | 21500 | 21500 | 21500 | 52 |
| 424 | 20231127 | 121800 | 17190688500 | 21550 | 21550 | 21550 | 21500 | 43 |
| 425 | 20231127 | 121700 | 17189762900 | 21500 | 21500 | 21550 | 21500 | 468 |
| 426 | 20231127 | 121600 | 17179700850 | 21500 | 21550 | 21550 | 21500 | 120 |
| 427 | 20231127 | 121500 | 17177119900 | 21550 | 21600 | 21600 | 21550 | 73 |
| 428 | 20231127 | 121400 | 17175546200 | 21600 | 21500 | 21600 | 21500 | 657 |
| 429 | 20231127 | 121300 | 17161417200 | 21500 | 21550 | 21600 | 21500 | 1242 |
| 430 | 20231127 | 121200 | 17134657100 | 21550 | 21500 | 21550 | 21450 | 728 |
| 431 | 20231127 | 121100 | 17119008800 | 21500 | 21500 | 21550 | 21500 | 664 |
| 432 | 20231127 | 121000 | 17104725700 | 21500 | 21600 | 21650 | 21500 | 1429 |
| 433 | 20231127 | 120900 | 17073903350 | 21600 | 21600 | 21600 | 21600 | 140 |
| 434 | 20231127 | 120800 | 17070879350 | 21650 | 21600 | 21650 | 21600 | 85 |
| 435 | 20231127 | 120700 | 17069040300 | 21600 | 21600 | 21600 | 21600 | 571 |
| 436 | 20231127 | 120600 | 17056706700 | 21600 | 21650 | 21700 | 21600 | 366 |
| 437 | 20231127 | 120500 | 17048790800 | 21700 | 21650 | 21700 | 21650 | 13 |
| 438 | 20231127 | 120400 | 17048508750 | 21700 | 21650 | 21700 | 21650 | 122 |
| 439 | 20231127 | 120300 | 17045866900 | 21700 | 21650 | 21700 | 21650 | 397 |
| 440 | 20231127 | 120200 | 17037271750 | 21650 | 21650 | 21650 | 21600 | 218 |
| 441 | 20231127 | 120100 | 17032560500 | 21600 | 21600 | 21650 | 21600 | 129 |
| 442 | 20231127 | 120000 | 17029774050 | 21550 | 21650 | 21650 | 21550 | 578 |
| 443 | 20231127 | 115900 | 17017291100 | 21650 | 21600 | 21650 | 21600 | 261 |
| 444 | 20231127 | 115800 | 17011653400 | 21650 | 21650 | 21650 | 21600 | 597 |
| 445 | 20231127 | 115700 | 16998755300 | 21650 | 21650 | 21650 | 21650 | 46 |
| 446 | 20231127 | 115600 | 16997759400 | 21700 | 21650 | 21700 | 21650 | 916 |
| 447 | 20231127 | 115500 | 16977902250 | 21600 | 21650 | 21650 | 21600 | 302 |
| 448 | 20231127 | 115400 | 16971374900 | 21600 | 21600 | 21600 | 21600 | 357 |
| 449 | 20231127 | 115300 | 16963663700 | 21650 | 21600 | 21650 | 21550 | 1738 |
| 450 | 20231127 | 115200 | 16926123100 | 21650 | 21650 | 21700 | 21650 | 1361 |
| 451 | 20231127 | 115100 | 16896650950 | 21650 | 21750 | 21800 | 21650 | 3627 |
| 452 | 20231127 | 115000 | 16817840550 | 21750 | 21700 | 21750 | 21650 | 1836 |
| 453 | 20231127 | 114900 | 16777994700 | 21700 | 21700 | 21750 | 21650 | 3272 |
| 454 | 20231127 | 114800 | 16706938450 | 21750 | 21600 | 21750 | 21550 | 4021 |
| 455 | 20231127 | 114700 | 16619821350 | 21600 | 21550 | 21600 | 21550 | 662 |
| 456 | 20231127 | 114600 | 16605536250 | 21550 | 21550 | 21600 | 21500 | 503 |
| 457 | 20231127 | 114500 | 16594682400 | 21600 | 21550 | 21600 | 21550 | 397 |
| 458 | 20231127 | 114400 | 16586126200 | 21500 | 21500 | 21550 | 21400 | 747 |
| 459 | 20231127 | 114300 | 16570089600 | 21500 | 21500 | 21600 | 21500 | 2312 |
| 460 | 20231127 | 114200 | 16520306300 | 21500 | 21500 | 21550 | 21500 | 562 |
| 461 | 20231127 | 114100 | 16508223250 | 21500 | 21450 | 21500 | 21450 | 171 |
| 462 | 20231127 | 114000 | 16504552200 | 21450 | 21400 | 21450 | 21400 | 108 |
| 463 | 20231127 | 113900 | 16502235650 | 21400 | 21450 | 21450 | 21400 | 37 |
| 464 | 20231127 | 113800 | 16501442250 | 21450 | 21500 | 21500 | 21450 | 149 |
| 465 | 20231127 | 113700 | 16498243300 | 21500 | 21400 | 21500 | 21400 | 1339 |
| 466 | 20231127 | 113600 | 16469528550 | 21400 | 21300 | 21400 | 21300 | 766 |
| 467 | 20231127 | 113500 | 16453204200 | 21350 | 21400 | 21400 | 21350 | 397 |
| 468 | 20231127 | 113400 | 16444727300 | 21350 | 21400 | 21400 | 21350 | 556 |
| 469 | 20231127 | 113300 | 16432843500 | 21350 | 21400 | 21400 | 21350 | 213 |
| 470 | 20231127 | 113200 | 16428285800 | 21400 | 21450 | 21450 | 21400 | 356 |
| 471 | 20231127 | 113100 | 16420666450 | 21400 | 21400 | 21450 | 21350 | 742 |
| 472 | 20231127 | 113000 | 16404792100 | 21400 | 21350 | 21400 | 21300 | 550 |
| 473 | 20231127 | 112900 | 16393024000 | 21350 | 21400 | 21400 | 21300 | 418 |
| 474 | 20231127 | 112800 | 16384096850 | 21400 | 21300 | 21400 | 21300 | 652 |
| 475 | 20231127 | 112700 | 16370186400 | 21350 | 21250 | 21350 | 21250 | 785 |
| 476 | 20231127 | 112600 | 16353497750 | 21250 | 21350 | 21350 | 21250 | 1414 |
| 477 | 20231127 | 112500 | 16323426850 | 21300 | 21400 | 21400 | 21300 | 934 |
| 478 | 20231127 | 112400 | 16303516800 | 21300 | 21250 | 21350 | 21250 | 1349 |
| 479 | 20231127 | 112300 | 16274804300 | 21300 | 21250 | 21350 | 21250 | 2041 |
| 480 | 20231127 | 112200 | 16231384950 | 21200 | 21350 | 21350 | 21200 | 4166 |
| 481 | 20231127 | 112100 | 16142790350 | 21300 | 21250 | 21400 | 21250 | 2715 |
| 482 | 20231127 | 112000 | 16085012450 | 21250 | 21400 | 21450 | 21250 | 5679 |
| 483 | 20231127 | 111900 | 15963892600 | 21400 | 21400 | 21450 | 21400 | 1892 |
| 484 | 20231127 | 111800 | 15923374550 | 21400 | 21450 | 21450 | 21350 | 2415 |
| 485 | 20231127 | 111700 | 15871704000 | 21400 | 21400 | 21450 | 21400 | 2782 |
| 486 | 20231127 | 111600 | 15812132500 | 21400 | 21500 | 21500 | 21400 | 4472 |
| 487 | 20231127 | 111500 | 15716313650 | 21500 | 21450 | 21600 | 21450 | 2182 |
| 488 | 20231127 | 111400 | 15669428200 | 21500 | 21500 | 21500 | 21450 | 2706 |
| 489 | 20231127 | 111300 | 15611315350 | 21500 | 21500 | 21600 | 21400 | 4190 |
| 490 | 20231127 | 111200 | 15521347300 | 21500 | 21500 | 21550 | 21500 | 2034 |
| 491 | 20231127 | 111100 | 15477609000 | 21550 | 21600 | 21650 | 21500 | 5903 |
| 492 | 20231127 | 111000 | 15350486000 | 21650 | 21650 | 21700 | 21500 | 8356 |
| 493 | 20231127 | 110900 | 15170298200 | 21700 | 21500 | 21700 | 21500 | 6228 |
| 494 | 20231127 | 110800 | 15035603700 | 21550 | 22000 | 22050 | 21200 | 23701 |
| 495 | 20231127 | 110700 | 14521947550 | 22000 | 22050 | 22100 | 22000 | 6705 |
| 496 | 20231127 | 110600 | 14374340900 | 22100 | 22100 | 22150 | 22050 | 3710 |
| 497 | 20231127 | 110500 | 14292399100 | 22150 | 22200 | 22250 | 22150 | 3254 |
| 498 | 20231127 | 110400 | 14220277350 | 22250 | 22250 | 22300 | 22200 | 118 |
| 499 | 20231127 | 110300 | 14217654400 | 22250 | 22300 | 22300 | 22250 | 749 |
| 500 | 20231127 | 110200 | 14200986750 | 22250 | 22400 | 22400 | 22250 | 336 |
| 501 | 20231127 | 110100 | 14193497450 | 22350 | 22300 | 22350 | 22250 | 1057 |
| 502 | 20231127 | 110000 | 14169897950 | 22300 | 22300 | 22300 | 22250 | 295 |
| 503 | 20231127 | 105900 | 14163328700 | 22300 | 22250 | 22300 | 22250 | 633 |
| 504 | 20231127 | 105800 | 14149244350 | 22250 | 22200 | 22250 | 22150 | 356 |
| 505 | 20231127 | 105700 | 14141340000 | 22200 | 22150 | 22200 | 22150 | 1205 |
| 506 | 20231127 | 105600 | 14114620100 | 22150 | 22200 | 22200 | 22150 | 204 |
| 507 | 20231127 | 105500 | 14110097150 | 22150 | 22250 | 22250 | 22150 | 971 |
| 508 | 20231127 | 105400 | 14088540800 | 22250 | 22250 | 22250 | 22200 | 185 |
| 509 | 20231127 | 105300 | 14084427100 | 22250 | 22150 | 22250 | 22150 | 2376 |
| 510 | 20231127 | 105200 | 14031673050 | 22200 | 22200 | 22200 | 22150 | 2435 |
| 511 | 20231127 | 105100 | 13977731250 | 22200 | 22150 | 22200 | 22100 | 641 |
| 512 | 20231127 | 105000 | 13963530550 | 22200 | 22050 | 22200 | 22050 | 2571 |
| 513 | 20231127 | 104900 | 13906759550 | 22100 | 22150 | 22150 | 22050 | 10172 |
| 514 | 20231127 | 104800 | 13682155250 | 22150 | 22150 | 22200 | 22150 | 1101 |
| 515 | 20231127 | 104700 | 13657756400 | 22200 | 22150 | 22200 | 22150 | 2370 |
| 516 | 20231127 | 104600 | 13605252100 | 22200 | 22300 | 22350 | 22100 | 9186 |
| 517 | 20231127 | 104500 | 13401090050 | 22350 | 22350 | 22400 | 22300 | 2085 |
| 518 | 20231127 | 104400 | 13354529850 | 22350 | 22400 | 22450 | 22350 | 3515 |
| 519 | 20231127 | 104300 | 13275945450 | 22450 | 22400 | 22450 | 22400 | 1057 |
| 520 | 20231127 | 104200 | 13252266500 | 22400 | 22450 | 22450 | 22400 | 437 |
| 521 | 20231127 | 104100 | 13242468700 | 22450 | 22500 | 22500 | 22400 | 2290 |
| 522 | 20231127 | 104000 | 13191050750 | 22450 | 22450 | 22500 | 22450 | 402 |
| 523 | 20231127 | 103900 | 13182016050 | 22500 | 22500 | 22500 | 22400 | 1389 |
| 524 | 20231127 | 103800 | 13150812400 | 22450 | 22450 | 22500 | 22450 | 1174 |
| 525 | 20231127 | 103700 | 13124450300 | 22500 | 22600 | 22600 | 22450 | 3366 |
| 526 | 20231127 | 103600 | 13048643500 | 22550 | 22550 | 22600 | 22550 | 1505 |
| 527 | 20231127 | 103500 | 13014686400 | 22600 | 22600 | 22600 | 22550 | 471 |
| 528 | 20231127 | 103400 | 13004060850 | 22550 | 22500 | 22600 | 22500 | 1792 |
| 529 | 20231127 | 103300 | 12963660300 | 22550 | 22550 | 22600 | 22500 | 675 |
| 530 | 20231127 | 103200 | 12948441150 | 22550 | 22650 | 22650 | 22550 | 979 |
| 531 | 20231127 | 103100 | 12926351050 | 22600 | 22650 | 22650 | 22550 | 2109 |
| 532 | 20231127 | 103000 | 12878697400 | 22650 | 22600 | 22650 | 22550 | 2055 |
| 533 | 20231127 | 102900 | 12832256700 | 22600 | 22750 | 22750 | 22600 | 3667 |
| 534 | 20231127 | 102800 | 12749099450 | 22750 | 22550 | 22750 | 22550 | 8828 |
| 535 | 20231127 | 102700 | 12548911500 | 22600 | 22600 | 22650 | 22500 | 2076 |
| 536 | 20231127 | 102600 | 12502053150 | 22600 | 22550 | 22600 | 22550 | 2803 |
| 537 | 20231127 | 102500 | 12438795350 | 22600 | 22600 | 22600 | 22500 | 1351 |
| 538 | 20231127 | 102400 | 12408320050 | 22600 | 22650 | 22700 | 22600 | 3756 |
| 539 | 20231127 | 102300 | 12323221650 | 22650 | 22450 | 22650 | 22450 | 5457 |
| 540 | 20231127 | 102200 | 12199973750 | 22500 | 22450 | 22500 | 22400 | 629 |
| 541 | 20231127 | 102100 | 12185856750 | 22450 | 22350 | 22450 | 22350 | 1178 |
| 542 | 20231127 | 102000 | 12159479550 | 22400 | 22400 | 22400 | 22350 | 284 |
| 543 | 20231127 | 101900 | 12153128400 | 22400 | 22450 | 22500 | 22400 | 691 |
| 544 | 20231127 | 101800 | 12137635500 | 22500 | 22350 | 22500 | 22350 | 1216 |
| 545 | 20231127 | 101700 | 12110386800 | 22350 | 22450 | 22500 | 22300 | 4359 |
| 546 | 20231127 | 101600 | 12012808950 | 22500 | 22500 | 22550 | 22400 | 1360 |
| 547 | 20231127 | 101500 | 11982271600 | 22500 | 22500 | 22550 | 22450 | 1118 |
| 548 | 20231127 | 101400 | 11957122850 | 22550 | 22600 | 22600 | 22500 | 1920 |
| 549 | 20231127 | 101300 | 11913763850 | 22600 | 22450 | 22600 | 22450 | 1981 |
| 550 | 20231127 | 101200 | 11869085550 | 22450 | 22500 | 22550 | 22450 | 557 |
| 551 | 20231127 | 101100 | 11856561050 | 22500 | 22400 | 22550 | 22400 | 719 |
| 552 | 20231127 | 101000 | 11840419950 | 22450 | 22550 | 22600 | 22400 | 2571 |
| 553 | 20231127 | 100900 | 11782602050 | 22550 | 22600 | 22600 | 22500 | 2767 |
| 554 | 20231127 | 100800 | 11720205800 | 22600 | 22500 | 22600 | 22500 | 2249 |
| 555 | 20231127 | 100700 | 11669493600 | 22500 | 22450 | 22550 | 22450 | 3100 |
| 556 | 20231127 | 100600 | 11599745400 | 22450 | 22450 | 22500 | 22450 | 560 |
| 557 | 20231127 | 100500 | 11587172150 | 22450 | 22450 | 22550 | 22400 | 1118 |
| 558 | 20231127 | 100400 | 11562055000 | 22450 | 22550 | 22550 | 22450 | 1489 |
| 559 | 20231127 | 100300 | 11528540050 | 22550 | 22600 | 22600 | 22500 | 3476 |
| 560 | 20231127 | 100200 | 11450133500 | 22600 | 22400 | 22600 | 22400 | 6680 |
| 561 | 20231127 | 100100 | 11299732950 | 22450 | 22500 | 22500 | 22400 | 1218 |
| 562 | 20231127 | 100000 | 11272374800 | 22500 | 22350 | 22500 | 22300 | 2537 |
| 563 | 20231127 | 095900 | 11215479250 | 22300 | 22400 | 22400 | 22250 | 247 |
| 564 | 20231127 | 095800 | 11209974350 | 22300 | 22350 | 22400 | 22250 | 3097 |
| 565 | 20231127 | 095700 | 11140974100 | 22350 | 22400 | 22400 | 22350 | 176 |
| 566 | 20231127 | 095600 | 11137039950 | 22350 | 22300 | 22450 | 22300 | 2150 |
| 567 | 20231127 | 095500 | 11088908450 | 22300 | 22300 | 22350 | 22250 | 325 |
| 568 | 20231127 | 095400 | 11081661000 | 22300 | 22300 | 22300 | 22200 | 2661 |
| 569 | 20231127 | 095300 | 11022397100 | 22300 | 22450 | 22450 | 22300 | 1689 |
| 570 | 20231127 | 095200 | 10984647450 | 22450 | 22350 | 22450 | 22300 | 3747 |
| 571 | 20231127 | 095100 | 10900865350 | 22350 | 22300 | 22400 | 22300 | 1100 |
| 572 | 20231127 | 095000 | 10876286650 | 22300 | 22450 | 22450 | 22300 | 1929 |
| 573 | 20231127 | 094900 | 10833168500 | 22450 | 22500 | 22550 | 22400 | 6222 |
| 574 | 20231127 | 094800 | 10693373450 | 22550 | 22350 | 22550 | 22350 | 5402 |
| 575 | 20231127 | 094700 | 10571869950 | 22400 | 22200 | 22400 | 22200 | 1298 |
| 576 | 20231127 | 094600 | 10542905950 | 22250 | 22250 | 22250 | 22200 | 1222 |
| 577 | 20231127 | 094500 | 10515755600 | 22250 | 22250 | 22250 | 22150 | 1459 |
| 578 | 20231127 | 094400 | 10483325150 | 22250 | 22100 | 22250 | 22100 | 1766 |
| 579 | 20231127 | 094300 | 10444197150 | 22100 | 22250 | 22250 | 22100 | 2062 |
| 580 | 20231127 | 094200 | 10398534900 | 22250 | 22200 | 22250 | 22150 | 3001 |
| 581 | 20231127 | 094100 | 10331939150 | 22200 | 22200 | 22250 | 22150 | 1940 |
| 582 | 20231127 | 094000 | 10288884300 | 22250 | 22200 | 22250 | 22100 | 5774 |
| 583 | 20231127 | 093900 | 10160925400 | 22200 | 22350 | 22400 | 22200 | 7744 |
| 584 | 20231127 | 093800 | 9988560000 | 22400 | 22350 | 22450 | 22300 | 6813 |
| 585 | 20231127 | 093700 | 9836339500 | 22350 | 22400 | 22500 | 22350 | 4071 |
| 586 | 20231127 | 093600 | 9745182050 | 22450 | 22450 | 22550 | 22450 | 2633 |
| 587 | 20231127 | 093500 | 9686064200 | 22450 | 22650 | 22650 | 22450 | 3765 |
| 588 | 20231127 | 093400 | 9601248000 | 22600 | 22600 | 22650 | 22550 | 2740 |
| 589 | 20231127 | 093300 | 9539286350 | 22600 | 22550 | 22600 | 22500 | 2657 |
| 590 | 20231127 | 093200 | 9479361850 | 22550 | 22650 | 22700 | 22550 | 3161 |
| 591 | 20231127 | 093100 | 9407880300 | 22650 | 22800 | 22850 | 22550 | 12451 |
| 592 | 20231127 | 093000 | 9125022300 | 22800 | 22450 | 22800 | 22400 | 7001 |
| 593 | 20231127 | 092900 | 8966275550 | 22450 | 22550 | 22600 | 22400 | 2488 |
| 594 | 20231127 | 092800 | 8910305650 | 22550 | 22400 | 22650 | 22350 | 6348 |
| 595 | 20231127 | 092700 | 8767276000 | 22400 | 22250 | 22450 | 22200 | 5715 |
| 596 | 20231127 | 092600 | 8639887450 | 22250 | 22500 | 22500 | 22200 | 11044 |
| 597 | 20231127 | 092500 | 8393381900 | 22500 | 22350 | 22550 | 22350 | 5746 |
| 598 | 20231127 | 092400 | 8264374400 | 22400 | 22700 | 22750 | 22350 | 17347 |
| 599 | 20231127 | 092300 | 7873899750 | 22750 | 22550 | 22750 | 22500 | 5114 |
| 600 | 20231127 | 092200 | 7758392700 | 22500 | 22750 | 22750 | 22500 | 10145 |
| 601 | 20231127 | 092100 | 7529055300 | 22750 | 22600 | 22950 | 22400 | 42505 |
| 602 | 20231127 | 092000 | 6561897600 | 22600 | 22450 | 22600 | 22350 | 8421 |
| 603 | 20231127 | 091900 | 6372693050 | 22500 | 22600 | 22650 | 22400 | 18416 |
| 604 | 20231127 | 091800 | 5958022450 | 22650 | 22550 | 22750 | 22500 | 15666 |
| 605 | 20231127 | 091700 | 5603093550 | 22550 | 22700 | 22750 | 22350 | 38853 |
| 606 | 20231127 | 091600 | 4725582750 | 22700 | 22350 | 22900 | 22250 | 90088 |
| 607 | 20231127 | 091500 | 2686350450 | 22350 | 21950 | 22400 | 21950 | 36153 |
| 608 | 20231127 | 091400 | 1880028500 | 21950 | 22050 | 22100 | 21850 | 5136 |
| 609 | 20231127 | 091300 | 1767445900 | 22000 | 22150 | 22150 | 22000 | 7427 |
| 610 | 20231127 | 091200 | 1603437350 | 22150 | 22100 | 22150 | 22000 | 15715 |
| 611 | 20231127 | 091100 | 1255955000 | 22050 | 21950 | 22100 | 21950 | 4230 |
| 612 | 20231127 | 091000 | 1162809850 | 22000 | 21950 | 22050 | 21950 | 2195 |
| 613 | 20231127 | 090900 | 1114521300 | 22000 | 21950 | 22050 | 21900 | 4094 |
| 614 | 20231127 | 090800 | 1024608700 | 22000 | 22000 | 22050 | 21950 | 5449 |
| 615 | 20231127 | 090700 | 904661550 | 22050 | 21900 | 22100 | 21850 | 10160 |
| 616 | 20231127 | 090600 | 680771500 | 21900 | 21800 | 21950 | 21800 | 2203 |
| 617 | 20231127 | 090500 | 632585500 | 21800 | 21800 | 21850 | 21750 | 871 |
| 618 | 20231127 | 090400 | 613571350 | 21800 | 21750 | 21800 | 21700 | 2626 |
| 619 | 20231127 | 090300 | 556522600 | 21700 | 21950 | 21950 | 21700 | 3843 |
| 620 | 20231127 | 090200 | 472526200 | 21950 | 21700 | 21950 | 21700 | 5919 |
| 621 | 20231127 | 090100 | 343094750 | 21800 | 21700 | 21800 | 21600 | 3367 |
| 622 | 20231127 | 090000 | 269957850 | 21750 | 21700 | 21800 | 21550 | 12026 |