34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 58653 |
| 3 | 20231127 | 191500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 4 | 20231127 | 191400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 5 | 20231127 | 191300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 6 | 20231127 | 191200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 7 | 20231127 | 191100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 8 | 20231127 | 191000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 9 | 20231127 | 190900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 10 | 20231127 | 190800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 11 | 20231127 | 190700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 12 | 20231127 | 190600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 13 | 20231127 | 190500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 14 | 20231127 | 190400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 15 | 20231127 | 190300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 16 | 20231127 | 190200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 17 | 20231127 | 190100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 18 | 20231127 | 190000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 19 | 20231127 | 185900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 20 | 20231127 | 185800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 21 | 20231127 | 185700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 22 | 20231127 | 185600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 23 | 20231127 | 185500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 24 | 20231127 | 185400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 25 | 20231127 | 185300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 26 | 20231127 | 185200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 27 | 20231127 | 185100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 28 | 20231127 | 185000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 29 | 20231127 | 184900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 30 | 20231127 | 184800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 31 | 20231127 | 184700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 32 | 20231127 | 184600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 58653 |
| 33 | 20231127 | 184500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 34 | 20231127 | 184400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 35 | 20231127 | 184300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 36 | 20231127 | 184200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 37 | 20231127 | 184100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 38 | 20231127 | 184000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 39 | 20231127 | 183900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 40 | 20231127 | 183800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 41 | 20231127 | 183700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 42 | 20231127 | 183600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 43 | 20231127 | 183500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 44 | 20231127 | 183400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 45 | 20231127 | 183300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 46 | 20231127 | 183200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 47 | 20231127 | 183100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 48 | 20231127 | 183000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 49 | 20231127 | 182900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 50 | 20231127 | 182800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 51 | 20231127 | 182700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 52 | 20231127 | 182600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 53 | 20231127 | 182500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 54 | 20231127 | 182400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 55 | 20231127 | 182300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 56 | 20231127 | 182200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 57 | 20231127 | 182100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 58 | 20231127 | 182000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 59 | 20231127 | 181900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 60 | 20231127 | 181800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 61 | 20231127 | 181700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 62 | 20231127 | 181600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 58653 |
| 63 | 20231127 | 181500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 64 | 20231127 | 181400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 65 | 20231127 | 181300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 66 | 20231127 | 181200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 67 | 20231127 | 181100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 68 | 20231127 | 181000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 69 | 20231127 | 180900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 70 | 20231127 | 180800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 71 | 20231127 | 180700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 72 | 20231127 | 180600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 73 | 20231127 | 180500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 74 | 20231127 | 180400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 75 | 20231127 | 180300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 76 | 20231127 | 180200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 77 | 20231127 | 180100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 78 | 20231127 | 180000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 79 | 20231127 | 175900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 80 | 20231127 | 175800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 81 | 20231127 | 175700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 82 | 20231127 | 175600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 83 | 20231127 | 175500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 84 | 20231127 | 175400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 85 | 20231127 | 175300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 86 | 20231127 | 175200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 87 | 20231127 | 175100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 88 | 20231127 | 175000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 89 | 20231127 | 174900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 90 | 20231127 | 174800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 91 | 20231127 | 174700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 92 | 20231127 | 174600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 58653 |
| 93 | 20231127 | 174500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 94 | 20231127 | 174400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 95 | 20231127 | 174300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 96 | 20231127 | 174200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 97 | 20231127 | 174100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 98 | 20231127 | 174000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 99 | 20231127 | 173900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 100 | 20231127 | 173800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 101 | 20231127 | 173700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 102 | 20231127 | 173600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 103 | 20231127 | 173500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 104 | 20231127 | 173400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 105 | 20231127 | 173300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 106 | 20231127 | 173200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 107 | 20231127 | 173100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 108 | 20231127 | 173000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 109 | 20231127 | 172900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 110 | 20231127 | 172800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 111 | 20231127 | 172700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 112 | 20231127 | 172600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 113 | 20231127 | 172500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 114 | 20231127 | 172400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 115 | 20231127 | 172300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 116 | 20231127 | 172200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 117 | 20231127 | 172100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 118 | 20231127 | 172000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 119 | 20231127 | 171900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 120 | 20231127 | 171800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 121 | 20231127 | 171700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 122 | 20231127 | 171600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 58653 |
| 123 | 20231127 | 171500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 124 | 20231127 | 171400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 125 | 20231127 | 171300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 126 | 20231127 | 171200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 127 | 20231127 | 171100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 128 | 20231127 | 171000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 129 | 20231127 | 170900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 130 | 20231127 | 170800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 131 | 20231127 | 170700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 132 | 20231127 | 170600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 133 | 20231127 | 170500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 134 | 20231127 | 170400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 135 | 20231127 | 170300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 136 | 20231127 | 170200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 137 | 20231127 | 170100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 138 | 20231127 | 170000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 139 | 20231127 | 165900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 140 | 20231127 | 165800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 141 | 20231127 | 165700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 142 | 20231127 | 165600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 143 | 20231127 | 165500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 144 | 20231127 | 165400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 145 | 20231127 | 165300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 146 | 20231127 | 165200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 147 | 20231127 | 165100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 148 | 20231127 | 165000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 149 | 20231127 | 164900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 150 | 20231127 | 164800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 151 | 20231127 | 164700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 152 | 20231127 | 164600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 58653 |
| 153 | 20231127 | 164500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 154 | 20231127 | 164400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 155 | 20231127 | 164300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 156 | 20231127 | 164200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 157 | 20231127 | 164100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 158 | 20231127 | 164000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 159 | 20231127 | 163900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 160 | 20231127 | 163800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 161 | 20231127 | 163700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 162 | 20231127 | 163600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 163 | 20231127 | 163500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 164 | 20231127 | 163400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 165 | 20231127 | 163300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 166 | 20231127 | 163200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 167 | 20231127 | 163100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 168 | 20231127 | 163000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 169 | 20231127 | 162900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 170 | 20231127 | 162800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 171 | 20231127 | 162700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 172 | 20231127 | 162600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 173 | 20231127 | 162500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 174 | 20231127 | 162400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 175 | 20231127 | 162300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 176 | 20231127 | 162200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 177 | 20231127 | 162100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 178 | 20231127 | 162000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 179 | 20231127 | 161900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 180 | 20231127 | 161800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 181 | 20231127 | 161700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 182 | 20231127 | 161600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 58653 |
| 183 | 20231127 | 161500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 184 | 20231127 | 161400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 185 | 20231127 | 161300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 186 | 20231127 | 161200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 187 | 20231127 | 161100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 188 | 20231127 | 161000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 189 | 20231127 | 160900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 190 | 20231127 | 160800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 191 | 20231127 | 160700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 192 | 20231127 | 160600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 193 | 20231127 | 160500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 194 | 20231127 | 160400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 195 | 20231127 | 160300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 196 | 20231127 | 160200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 197 | 20231127 | 160100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 198 | 20231127 | 160000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 199 | 20231127 | 155900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 200 | 20231127 | 155800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 201 | 20231127 | 155700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 202 | 20231127 | 155600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 203 | 20231127 | 155500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 204 | 20231127 | 155400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 205 | 20231127 | 155300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 206 | 20231127 | 155200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 207 | 20231127 | 155100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 208 | 20231127 | 155000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 209 | 20231127 | 154900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 210 | 20231127 | 154800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 211 | 20231127 | 154700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 212 | 20231127 | 154600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 58653 |
| 213 | 20231127 | 154500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 214 | 20231127 | 154400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 215 | 20231127 | 154300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 216 | 20231127 | 154200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 217 | 20231127 | 154100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 218 | 20231127 | 154000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 219 | 20231127 | 153900 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 220 | 20231127 | 153800 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 221 | 20231127 | 153700 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 222 | 20231127 | 153600 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 223 | 20231127 | 153500 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 224 | 20231127 | 153400 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 225 | 20231127 | 153300 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 226 | 20231127 | 153200 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 227 | 20231127 | 153100 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 0 |
| 228 | 20231127 | 153000 | 73478289050 | 49850 | 49850 | 49850 | 49850 | 58653 |
| 229 | 20231127 | 152900 | 70554437000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 230 | 20231127 | 152800 | 70554437000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 231 | 20231127 | 152700 | 70554437000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 232 | 20231127 | 152600 | 70554437000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 233 | 20231127 | 152500 | 70554437000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 234 | 20231127 | 152400 | 70554437000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 235 | 20231127 | 152300 | 70554437000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 236 | 20231127 | 152200 | 70554437000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 237 | 20231127 | 152100 | 70554437000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 238 | 20231127 | 152000 | 70554437000 | 49900 | 49900 | 49900 | 49900 | 0 |
| 239 | 20231127 | 151900 | 70554437000 | 49900 | 49950 | 49950 | 49800 | 5256 |
| 240 | 20231127 | 151800 | 70292275600 | 49950 | 49950 | 49950 | 49900 | 3594 |
| 241 | 20231127 | 151700 | 70112913950 | 49900 | 49950 | 50000 | 49900 | 2745 |
| 242 | 20231127 | 151600 | 69975776900 | 49950 | 49950 | 50000 | 49900 | 4082 |
| 243 | 20231127 | 151500 | 69771905550 | 49900 | 49950 | 49950 | 49900 | 848 |
| 244 | 20231127 | 151400 | 69729572550 | 49950 | 49950 | 49950 | 49900 | 2516 |
| 245 | 20231127 | 151300 | 69603934800 | 49900 | 49950 | 49950 | 49900 | 1642 |
| 246 | 20231127 | 151200 | 69521951600 | 49950 | 49950 | 49950 | 49900 | 1340 |
| 247 | 20231127 | 151100 | 69455052300 | 49950 | 49950 | 49950 | 49900 | 4314 |
| 248 | 20231127 | 151000 | 69239613500 | 49950 | 49950 | 49950 | 49900 | 2730 |
| 249 | 20231127 | 150900 | 69103304950 | 49950 | 49950 | 49950 | 49900 | 2531 |
| 250 | 20231127 | 150800 | 68976952400 | 49950 | 49950 | 49950 | 49850 | 4710 |
| 251 | 20231127 | 150700 | 68741926850 | 49950 | 49850 | 49950 | 49850 | 2415 |
| 252 | 20231127 | 150600 | 68621458650 | 49850 | 49900 | 49900 | 49850 | 2077 |
| 253 | 20231127 | 150500 | 68517862400 | 49900 | 49850 | 49900 | 49850 | 1788 |
| 254 | 20231127 | 150400 | 68428703900 | 49850 | 49850 | 49900 | 49850 | 1821 |
| 255 | 20231127 | 150300 | 68337881600 | 49900 | 49900 | 49950 | 49850 | 3904 |
| 256 | 20231127 | 150200 | 68143131450 | 49850 | 49850 | 49900 | 49850 | 1908 |
| 257 | 20231127 | 150100 | 68047969500 | 49850 | 49900 | 49900 | 49800 | 2389 |
| 258 | 20231127 | 150000 | 67928842850 | 49850 | 49900 | 49900 | 49850 | 3832 |
| 259 | 20231127 | 145900 | 67737781600 | 49900 | 49900 | 49900 | 49850 | 1585 |
| 260 | 20231127 | 145800 | 67658725100 | 49900 | 49850 | 49900 | 49850 | 2301 |
| 261 | 20231127 | 145700 | 67543966450 | 49850 | 49850 | 49900 | 49850 | 2643 |
| 262 | 20231127 | 145600 | 67412184700 | 49850 | 49850 | 49900 | 49850 | 4487 |
| 263 | 20231127 | 145500 | 67188481850 | 49850 | 49850 | 49900 | 49850 | 2110 |
| 264 | 20231127 | 145400 | 67083226650 | 49850 | 49900 | 49900 | 49850 | 1693 |
| 265 | 20231127 | 145300 | 66998799500 | 49900 | 49900 | 49900 | 49850 | 1446 |
| 266 | 20231127 | 145200 | 66926677150 | 49900 | 49900 | 49950 | 49850 | 1959 |
| 267 | 20231127 | 145100 | 66828934050 | 49950 | 49900 | 49950 | 49900 | 4218 |
| 268 | 20231127 | 145000 | 66618415400 | 49900 | 49900 | 49950 | 49900 | 2027 |
| 269 | 20231127 | 144900 | 66517240600 | 49900 | 50000 | 50000 | 49900 | 1203 |
| 270 | 20231127 | 144800 | 66457160650 | 49950 | 49900 | 50000 | 49900 | 4655 |
| 271 | 20231127 | 144700 | 66224681500 | 49900 | 49900 | 49950 | 49900 | 1350 |
| 272 | 20231127 | 144600 | 66157277700 | 49900 | 49900 | 49950 | 49900 | 1151 |
| 273 | 20231127 | 144500 | 66099813950 | 49900 | 49850 | 49950 | 49850 | 4152 |
| 274 | 20231127 | 144400 | 65892618800 | 49850 | 49900 | 49900 | 49850 | 1681 |
| 275 | 20231127 | 144300 | 65808800100 | 49900 | 49900 | 49900 | 49850 | 1347 |
| 276 | 20231127 | 144200 | 65741619250 | 49900 | 49850 | 49900 | 49800 | 2750 |
| 277 | 20231127 | 144100 | 65604516600 | 49850 | 49800 | 49850 | 49800 | 828 |
| 278 | 20231127 | 144000 | 65563262050 | 49800 | 49800 | 49850 | 49800 | 5801 |
| 279 | 20231127 | 143900 | 65274332950 | 49800 | 49800 | 49850 | 49800 | 787 |
| 280 | 20231127 | 143800 | 65235120200 | 49800 | 49800 | 49850 | 49800 | 3522 |
| 281 | 20231127 | 143700 | 65059657800 | 49800 | 49850 | 49850 | 49800 | 1496 |
| 282 | 20231127 | 143600 | 64985127750 | 49850 | 49800 | 49850 | 49800 | 1768 |
| 283 | 20231127 | 143500 | 64897042300 | 49800 | 49900 | 49900 | 49800 | 1694 |
| 284 | 20231127 | 143400 | 64812609650 | 49850 | 49850 | 49900 | 49800 | 3778 |
| 285 | 20231127 | 143300 | 64624267200 | 49850 | 49850 | 49850 | 49800 | 1189 |
| 286 | 20231127 | 143200 | 64565013950 | 49800 | 49800 | 49850 | 49800 | 1663 |
| 287 | 20231127 | 143100 | 64482143100 | 49800 | 49800 | 49850 | 49800 | 1780 |
| 288 | 20231127 | 143000 | 64393438900 | 49800 | 49850 | 49850 | 49800 | 3733 |
| 289 | 20231127 | 142900 | 64207511500 | 49850 | 49800 | 49850 | 49800 | 1917 |
| 290 | 20231127 | 142800 | 64111975000 | 49800 | 49850 | 49850 | 49800 | 1015 |
| 291 | 20231127 | 142700 | 64061392700 | 49850 | 49850 | 49850 | 49800 | 718 |
| 292 | 20231127 | 142600 | 64025615400 | 49850 | 49850 | 49850 | 49800 | 988 |
| 293 | 20231127 | 142500 | 63976391050 | 49800 | 49850 | 49850 | 49800 | 944 |
| 294 | 20231127 | 142400 | 63929350600 | 49850 | 49850 | 49850 | 49800 | 1546 |
| 295 | 20231127 | 142300 | 63852295300 | 49850 | 49850 | 49850 | 49800 | 855 |
| 296 | 20231127 | 142200 | 63809677650 | 49850 | 49850 | 49850 | 49800 | 993 |
| 297 | 20231127 | 142100 | 63760183200 | 49850 | 49850 | 49850 | 49800 | 1317 |
| 298 | 20231127 | 142000 | 63694550900 | 49850 | 49850 | 49850 | 49800 | 776 |
| 299 | 20231127 | 141900 | 63655880400 | 49800 | 49850 | 49850 | 49800 | 795 |
| 300 | 20231127 | 141800 | 63616255200 | 49850 | 49950 | 49950 | 49800 | 3079 |
| 301 | 20231127 | 141700 | 63462663850 | 49900 | 49900 | 49900 | 49850 | 1515 |
| 302 | 20231127 | 141600 | 63387066050 | 49850 | 49850 | 49900 | 49800 | 956 |
| 303 | 20231127 | 141500 | 63339387250 | 49850 | 49800 | 49850 | 49800 | 2124 |
| 304 | 20231127 | 141400 | 63233593650 | 49800 | 49750 | 49800 | 49700 | 2520 |
| 305 | 20231127 | 141300 | 63108268800 | 49700 | 49700 | 49750 | 49700 | 1390 |
| 306 | 20231127 | 141200 | 63039168600 | 49700 | 49650 | 49750 | 49600 | 13428 |
| 307 | 20231127 | 141100 | 62372363300 | 49650 | 49650 | 49650 | 49600 | 2099 |
| 308 | 20231127 | 141000 | 62268225750 | 49650 | 49650 | 49650 | 49600 | 1553 |
| 309 | 20231127 | 140900 | 62191162800 | 49650 | 49650 | 49650 | 49600 | 1771 |
| 310 | 20231127 | 140800 | 62103291550 | 49650 | 49700 | 49700 | 49600 | 5757 |
| 311 | 20231127 | 140700 | 61817430150 | 49700 | 49700 | 49750 | 49650 | 1091 |
| 312 | 20231127 | 140600 | 61763207700 | 49750 | 49700 | 49750 | 49650 | 1722 |
| 313 | 20231127 | 140500 | 61677621150 | 49700 | 49750 | 49750 | 49700 | 3116 |
| 314 | 20231127 | 140400 | 61522736350 | 49700 | 49750 | 49750 | 49700 | 966 |
| 315 | 20231127 | 140300 | 61474695950 | 49700 | 49750 | 49750 | 49700 | 2422 |
| 316 | 20231127 | 140200 | 61354282050 | 49750 | 49750 | 49750 | 49700 | 741 |
| 317 | 20231127 | 140100 | 61317428450 | 49700 | 49750 | 49750 | 49700 | 1044 |
| 318 | 20231127 | 140000 | 61265516600 | 49700 | 49750 | 49750 | 49700 | 3294 |
| 319 | 20231127 | 135900 | 61101758500 | 49750 | 49700 | 49750 | 49700 | 1124 |
| 320 | 20231127 | 135800 | 61045846700 | 49750 | 49800 | 49800 | 49700 | 2455 |
| 321 | 20231127 | 135700 | 60923709150 | 49800 | 49700 | 49800 | 49700 | 3992 |
| 322 | 20231127 | 135600 | 60725087100 | 49750 | 49700 | 49800 | 49700 | 2889 |
| 323 | 20231127 | 135500 | 60581360950 | 49750 | 49700 | 49750 | 49700 | 2726 |
| 324 | 20231127 | 135400 | 60445758650 | 49750 | 49800 | 49850 | 49700 | 6738 |
| 325 | 20231127 | 135300 | 60110666550 | 49800 | 49800 | 49850 | 49800 | 1029 |
| 326 | 20231127 | 135200 | 60059398500 | 49850 | 49850 | 49850 | 49800 | 1100 |
| 327 | 20231127 | 135100 | 60004596500 | 49800 | 49900 | 49900 | 49800 | 2178 |
| 328 | 20231127 | 135000 | 59896021350 | 49850 | 49900 | 49950 | 49850 | 4308 |
| 329 | 20231127 | 134900 | 59681057550 | 49950 | 49950 | 50000 | 49900 | 9184 |
| 330 | 20231127 | 134800 | 59222099650 | 50000 | 49950 | 50000 | 49950 | 1583 |
| 331 | 20231127 | 134700 | 59142980600 | 49950 | 49950 | 50000 | 49950 | 1288 |
| 332 | 20231127 | 134600 | 59078620200 | 50000 | 49950 | 50000 | 49950 | 1683 |
| 333 | 20231127 | 134500 | 58994513300 | 49950 | 49900 | 50000 | 49900 | 5222 |
| 334 | 20231127 | 134400 | 58733690000 | 49900 | 49950 | 50000 | 49900 | 18167 |
| 335 | 20231127 | 134300 | 57825587250 | 49950 | 49950 | 50000 | 49950 | 786 |
| 336 | 20231127 | 134200 | 57786303750 | 50000 | 49950 | 50000 | 49900 | 2910 |
| 337 | 20231127 | 134100 | 57640952000 | 49900 | 49900 | 50000 | 49850 | 5845 |
| 338 | 20231127 | 134000 | 57349040550 | 49900 | 49850 | 49950 | 49800 | 13116 |
| 339 | 20231127 | 133900 | 56694464900 | 49850 | 49800 | 49850 | 49750 | 5441 |
| 340 | 20231127 | 133800 | 56423545200 | 49750 | 49700 | 49800 | 49650 | 6732 |
| 341 | 20231127 | 133700 | 56088899150 | 49700 | 49700 | 49700 | 49650 | 1410 |
| 342 | 20231127 | 133600 | 56018836600 | 49700 | 49600 | 49700 | 49600 | 7417 |
| 343 | 20231127 | 133500 | 55650808150 | 49550 | 49550 | 49600 | 49550 | 5453 |
| 344 | 20231127 | 133400 | 55380372050 | 49550 | 49450 | 49600 | 49450 | 6582 |
| 345 | 20231127 | 133300 | 55054487450 | 49450 | 49500 | 49500 | 49450 | 711 |
| 346 | 20231127 | 133200 | 55019323800 | 49450 | 49500 | 49500 | 49450 | 4234 |
| 347 | 20231127 | 133100 | 54809950650 | 49450 | 49450 | 49500 | 49450 | 2246 |
| 348 | 20231127 | 133000 | 54698882550 | 49450 | 49500 | 49500 | 49400 | 4092 |
| 349 | 20231127 | 132900 | 54496541750 | 49450 | 49450 | 49500 | 49450 | 3488 |
| 350 | 20231127 | 132800 | 54324052150 | 49500 | 49450 | 49500 | 49450 | 1830 |
| 351 | 20231127 | 132700 | 54233547750 | 49500 | 49500 | 49550 | 49450 | 1012 |
| 352 | 20231127 | 132600 | 54183468150 | 49500 | 49550 | 49550 | 49450 | 2453 |
| 353 | 20231127 | 132500 | 54062043550 | 49450 | 49450 | 49500 | 49400 | 4756 |
| 354 | 20231127 | 132400 | 53826805000 | 49500 | 49450 | 49550 | 49450 | 3918 |
| 355 | 20231127 | 132300 | 53632957000 | 49450 | 49500 | 49500 | 49450 | 3215 |
| 356 | 20231127 | 132200 | 53473941450 | 49450 | 49500 | 49550 | 49450 | 3003 |
| 357 | 20231127 | 132100 | 53325350250 | 49500 | 49500 | 49550 | 49450 | 3452 |
| 358 | 20231127 | 132000 | 53154471450 | 49500 | 49500 | 49550 | 49500 | 2629 |
| 359 | 20231127 | 131900 | 53024326350 | 49550 | 49550 | 49600 | 49500 | 2753 |
| 360 | 20231127 | 131800 | 52887913600 | 49550 | 49600 | 49600 | 49550 | 699 |
| 361 | 20231127 | 131700 | 52853268700 | 49550 | 49550 | 49600 | 49500 | 2991 |
| 362 | 20231127 | 131600 | 52705052050 | 49550 | 49500 | 49550 | 49450 | 4995 |
| 363 | 20231127 | 131500 | 52457831150 | 49500 | 49450 | 49500 | 49450 | 891 |
| 364 | 20231127 | 131400 | 52413766250 | 49450 | 49400 | 49450 | 49350 | 4328 |
| 365 | 20231127 | 131300 | 52200037800 | 49400 | 49350 | 49400 | 49300 | 13420 |
| 366 | 20231127 | 131200 | 51537513350 | 49350 | 49450 | 49500 | 49350 | 8192 |
| 367 | 20231127 | 131100 | 51132836050 | 49450 | 49550 | 49550 | 49450 | 27002 |
| 368 | 20231127 | 131000 | 49796480700 | 49500 | 49500 | 49550 | 49500 | 2533 |
| 369 | 20231127 | 130900 | 49671083500 | 49550 | 49550 | 49600 | 49500 | 7409 |
| 370 | 20231127 | 130800 | 49304007950 | 49600 | 49600 | 49600 | 49550 | 2618 |
| 371 | 20231127 | 130700 | 49174281750 | 49600 | 49550 | 49600 | 49550 | 3608 |
| 372 | 20231127 | 130600 | 48995483350 | 49550 | 49550 | 49600 | 49550 | 1378 |
| 373 | 20231127 | 130500 | 48927194800 | 49550 | 49600 | 49650 | 49550 | 1551 |
| 374 | 20231127 | 130400 | 48850277950 | 49600 | 49600 | 49650 | 49550 | 570 |
| 375 | 20231127 | 130300 | 48822005050 | 49550 | 49600 | 49650 | 49550 | 3694 |
| 376 | 20231127 | 130200 | 48638864700 | 49600 | 49650 | 49650 | 49600 | 3930 |
| 377 | 20231127 | 130100 | 48443927450 | 49650 | 49600 | 49650 | 49600 | 2327 |
| 378 | 20231127 | 130000 | 48328439250 | 49650 | 49700 | 49700 | 49650 | 3225 |
| 379 | 20231127 | 125900 | 48168275550 | 49650 | 49650 | 49700 | 49600 | 3523 |
| 380 | 20231127 | 125800 | 47993345850 | 49650 | 49550 | 49650 | 49550 | 8750 |
| 381 | 20231127 | 125700 | 47559365150 | 49550 | 49550 | 49600 | 49550 | 4317 |
| 382 | 20231127 | 125600 | 47345443350 | 49550 | 49550 | 49600 | 49550 | 2200 |
| 383 | 20231127 | 125500 | 47236422250 | 49600 | 49550 | 49600 | 49550 | 2515 |
| 384 | 20231127 | 125400 | 47111785750 | 49550 | 49600 | 49600 | 49550 | 1636 |
| 385 | 20231127 | 125300 | 47030711100 | 49550 | 49600 | 49650 | 49550 | 2154 |
| 386 | 20231127 | 125200 | 46923952200 | 49600 | 49600 | 49650 | 49600 | 1192 |
| 387 | 20231127 | 125100 | 46864824800 | 49600 | 49600 | 49650 | 49600 | 2019 |
| 388 | 20231127 | 125000 | 46764677700 | 49650 | 49600 | 49650 | 49600 | 11296 |
| 389 | 20231127 | 124900 | 46204392150 | 49600 | 49650 | 49650 | 49600 | 1410 |
| 390 | 20231127 | 124800 | 46134440950 | 49650 | 49650 | 49650 | 49600 | 1278 |
| 391 | 20231127 | 124700 | 46071017600 | 49650 | 49650 | 49650 | 49600 | 1581 |
| 392 | 20231127 | 124600 | 45992572950 | 49650 | 49600 | 49650 | 49600 | 869 |
| 393 | 20231127 | 124500 | 45949444850 | 49600 | 49600 | 49650 | 49600 | 1334 |
| 394 | 20231127 | 124400 | 45883275450 | 49650 | 49600 | 49650 | 49600 | 3905 |
| 395 | 20231127 | 124300 | 45689565400 | 49650 | 49650 | 49650 | 49600 | 1884 |
| 396 | 20231127 | 124200 | 45596114900 | 49600 | 49650 | 49650 | 49600 | 3312 |
| 397 | 20231127 | 124100 | 45431694700 | 49650 | 49700 | 49700 | 49650 | 2127 |
| 398 | 20231127 | 124000 | 45326077550 | 49700 | 49700 | 49700 | 49650 | 801 |
| 399 | 20231127 | 123900 | 45286300800 | 49700 | 49650 | 49700 | 49650 | 936 |
| 400 | 20231127 | 123800 | 45239821350 | 49650 | 49650 | 49700 | 49650 | 1619 |
| 401 | 20231127 | 123700 | 45159434550 | 49650 | 49650 | 49700 | 49600 | 2910 |
| 402 | 20231127 | 123600 | 45014960050 | 49650 | 49650 | 49650 | 49600 | 6200 |
| 403 | 20231127 | 123500 | 44707234800 | 49650 | 49650 | 49700 | 49650 | 8308 |
| 404 | 20231127 | 123400 | 44294724500 | 49700 | 49650 | 49750 | 49650 | 9099 |
| 405 | 20231127 | 123300 | 43842638450 | 49700 | 49700 | 49750 | 49700 | 3103 |
| 406 | 20231127 | 123200 | 43688415600 | 49700 | 49750 | 49750 | 49700 | 1535 |
| 407 | 20231127 | 123100 | 43612119500 | 49700 | 49700 | 49750 | 49700 | 3068 |
| 408 | 20231127 | 123000 | 43459636650 | 49700 | 49750 | 49750 | 49700 | 1574 |
| 409 | 20231127 | 122900 | 43381401800 | 49700 | 49700 | 49750 | 49650 | 2278 |
| 410 | 20231127 | 122800 | 43268180450 | 49700 | 49700 | 49750 | 49650 | 4474 |
| 411 | 20231127 | 122700 | 43045818900 | 49700 | 49700 | 49750 | 49700 | 2326 |
| 412 | 20231127 | 122600 | 42930211550 | 49700 | 49750 | 49800 | 49650 | 22141 |
| 413 | 20231127 | 122500 | 41830289850 | 49750 | 49800 | 49800 | 49700 | 25805 |
| 414 | 20231127 | 122400 | 40546508150 | 49800 | 49800 | 49850 | 49800 | 1336 |
| 415 | 20231127 | 122300 | 40479968350 | 49800 | 49800 | 49850 | 49800 | 1394 |
| 416 | 20231127 | 122200 | 40410530650 | 49850 | 49800 | 49850 | 49800 | 2155 |
| 417 | 20231127 | 122100 | 40303203050 | 49800 | 49900 | 49900 | 49800 | 7585 |
| 418 | 20231127 | 122000 | 39925089450 | 49900 | 49900 | 49900 | 49850 | 483 |
| 419 | 20231127 | 121900 | 39900997550 | 49850 | 49850 | 49900 | 49850 | 725 |
| 420 | 20231127 | 121800 | 39864854050 | 49900 | 49850 | 49900 | 49850 | 2494 |
| 421 | 20231127 | 121700 | 39740521600 | 49900 | 49850 | 49900 | 49850 | 441 |
| 422 | 20231127 | 121600 | 39718521700 | 49850 | 49900 | 49900 | 49850 | 755 |
| 423 | 20231127 | 121500 | 39680869250 | 49900 | 49950 | 49950 | 49850 | 966 |
| 424 | 20231127 | 121400 | 39632665200 | 49900 | 49900 | 49950 | 49900 | 3188 |
| 425 | 20231127 | 121300 | 39473574950 | 49900 | 49900 | 49950 | 49900 | 1119 |
| 426 | 20231127 | 121200 | 39417735200 | 49950 | 49950 | 50000 | 49900 | 6516 |
| 427 | 20231127 | 121100 | 39092427450 | 50000 | 49950 | 50000 | 49950 | 166 |
| 428 | 20231127 | 121000 | 39084134400 | 49950 | 50000 | 50000 | 49950 | 421 |
| 429 | 20231127 | 120900 | 39063103200 | 50000 | 49950 | 50000 | 49900 | 2471 |
| 430 | 20231127 | 120800 | 38939759900 | 50000 | 49950 | 50000 | 49900 | 1015 |
| 431 | 20231127 | 120700 | 38889064200 | 49950 | 49950 | 49950 | 49900 | 1491 |
| 432 | 20231127 | 120600 | 38814638100 | 49950 | 49900 | 49950 | 49900 | 1440 |
| 433 | 20231127 | 120500 | 38742721250 | 49900 | 49950 | 49950 | 49900 | 308 |
| 434 | 20231127 | 120400 | 38727341800 | 49900 | 49900 | 49950 | 49900 | 592 |
| 435 | 20231127 | 120300 | 38697790100 | 49900 | 49950 | 49950 | 49900 | 639 |
| 436 | 20231127 | 120200 | 38665886150 | 49950 | 49950 | 49950 | 49900 | 529 |
| 437 | 20231127 | 120100 | 38639474200 | 49950 | 49950 | 50000 | 49900 | 3499 |
| 438 | 20231127 | 120000 | 38464725150 | 49950 | 49950 | 50000 | 49950 | 509 |
| 439 | 20231127 | 115900 | 38439294000 | 50000 | 49950 | 50000 | 49950 | 1755 |
| 440 | 20231127 | 115800 | 38351618250 | 49950 | 49950 | 50000 | 49950 | 1837 |
| 441 | 20231127 | 115700 | 38259841100 | 50000 | 49950 | 50000 | 49950 | 2150 |
| 442 | 20231127 | 115600 | 38152428300 | 49950 | 50000 | 50000 | 49950 | 219 |
| 443 | 20231127 | 115500 | 38141482300 | 49950 | 49950 | 50000 | 49950 | 138 |
| 444 | 20231127 | 115400 | 38134585150 | 49950 | 49950 | 50000 | 49950 | 524 |
| 445 | 20231127 | 115300 | 38108404350 | 49950 | 49950 | 50000 | 49950 | 1046 |
| 446 | 20231127 | 115200 | 38056152850 | 49950 | 50000 | 50000 | 49950 | 625 |
| 447 | 20231127 | 115100 | 38024932200 | 49950 | 49950 | 50000 | 49950 | 974 |
| 448 | 20231127 | 115000 | 37976272650 | 49950 | 49950 | 50000 | 49950 | 161 |
| 449 | 20231127 | 114900 | 37968227900 | 49950 | 50000 | 50000 | 49950 | 1555 |
| 450 | 20231127 | 114800 | 37890510800 | 49950 | 49950 | 50000 | 49950 | 448 |
| 451 | 20231127 | 114700 | 37868128150 | 50000 | 49950 | 50000 | 49950 | 1298 |
| 452 | 20231127 | 114600 | 37803261600 | 49950 | 50000 | 50000 | 49950 | 1411 |
| 453 | 20231127 | 114500 | 37732730650 | 49950 | 49950 | 50000 | 49950 | 1432 |
| 454 | 20231127 | 114400 | 37661171650 | 50000 | 49950 | 50000 | 49950 | 1977 |
| 455 | 20231127 | 114300 | 37562368500 | 49950 | 50000 | 50000 | 49950 | 2141 |
| 456 | 20231127 | 114200 | 37455406050 | 49950 | 49950 | 50000 | 49950 | 4198 |
| 457 | 20231127 | 114100 | 37245710150 | 49950 | 50000 | 50000 | 49950 | 1444 |
| 458 | 20231127 | 114000 | 37173521650 | 50000 | 49950 | 50000 | 49950 | 969 |
| 459 | 20231127 | 113900 | 37125105900 | 50000 | 49950 | 50000 | 49950 | 1548 |
| 460 | 20231127 | 113800 | 37047782600 | 49900 | 49950 | 49950 | 49900 | 1865 |
| 461 | 20231127 | 113700 | 36954647250 | 49950 | 49900 | 49950 | 49900 | 1351 |
| 462 | 20231127 | 113600 | 36887198850 | 49950 | 49900 | 49950 | 49850 | 3245 |
| 463 | 20231127 | 113500 | 36725262550 | 49900 | 49900 | 49900 | 49850 | 2123 |
| 464 | 20231127 | 113400 | 36619340750 | 49850 | 49850 | 49900 | 49850 | 3711 |
| 465 | 20231127 | 113300 | 36434269500 | 49850 | 49850 | 49900 | 49850 | 651 |
| 466 | 20231127 | 113200 | 36401791350 | 49850 | 49900 | 49900 | 49850 | 1589 |
| 467 | 20231127 | 113100 | 36322543100 | 49850 | 49900 | 49900 | 49850 | 714 |
| 468 | 20231127 | 113000 | 36286936100 | 49900 | 49850 | 49900 | 49850 | 923 |
| 469 | 20231127 | 112900 | 36240909350 | 49850 | 49850 | 49900 | 49850 | 2171 |
| 470 | 20231127 | 112800 | 36132671000 | 49850 | 49850 | 49900 | 49850 | 1212 |
| 471 | 20231127 | 112700 | 36072251200 | 49850 | 49850 | 49900 | 49800 | 4339 |
| 472 | 20231127 | 112600 | 35855955800 | 49900 | 49850 | 49900 | 49850 | 4179 |
| 473 | 20231127 | 112500 | 35647623000 | 49850 | 49850 | 49900 | 49850 | 665 |
| 474 | 20231127 | 112400 | 35614457550 | 49850 | 49850 | 49900 | 49850 | 2827 |
| 475 | 20231127 | 112300 | 35473504550 | 49850 | 49850 | 49900 | 49850 | 6023 |
| 476 | 20231127 | 112200 | 35173037900 | 49850 | 49900 | 49900 | 49850 | 3850 |
| 477 | 20231127 | 112100 | 34981096950 | 49900 | 49950 | 49950 | 49850 | 6803 |
| 478 | 20231127 | 112000 | 34641667500 | 49950 | 49950 | 49950 | 49900 | 1125 |
| 479 | 20231127 | 111900 | 34585517900 | 49950 | 49900 | 49950 | 49850 | 4723 |
| 480 | 20231127 | 111800 | 34349832750 | 49900 | 49800 | 49900 | 49800 | 4424 |
| 481 | 20231127 | 111700 | 34129305050 | 49800 | 49850 | 49900 | 49800 | 5602 |
| 482 | 20231127 | 111600 | 33850229350 | 49850 | 49900 | 49950 | 49850 | 12341 |
| 483 | 20231127 | 111500 | 33234701900 | 49900 | 49950 | 49950 | 49900 | 9879 |
| 484 | 20231127 | 111400 | 32741721600 | 49950 | 49950 | 50000 | 49900 | 17826 |
| 485 | 20231127 | 111300 | 31851411650 | 49950 | 50000 | 50000 | 49950 | 4163 |
| 486 | 20231127 | 111200 | 31643465600 | 50000 | 49950 | 50000 | 49950 | 1267 |
| 487 | 20231127 | 111100 | 31580173600 | 49950 | 50000 | 50000 | 49950 | 5348 |
| 488 | 20231127 | 111000 | 31313025100 | 50000 | 50100 | 50100 | 49950 | 34749 |
| 489 | 20231127 | 110900 | 29575780400 | 50100 | 50100 | 50100 | 50000 | 641 |
| 490 | 20231127 | 110800 | 29543708000 | 50000 | 50000 | 50100 | 50000 | 2177 |
| 491 | 20231127 | 110700 | 29434846100 | 50000 | 50100 | 50200 | 50000 | 16789 |
| 492 | 20231127 | 110600 | 28593947700 | 50100 | 50100 | 50200 | 50100 | 1567 |
| 493 | 20231127 | 110500 | 28515435500 | 50100 | 50200 | 50200 | 50100 | 7596 |
| 494 | 20231127 | 110400 | 28134856400 | 50200 | 50100 | 50200 | 50100 | 1780 |
| 495 | 20231127 | 110300 | 28045523600 | 50200 | 50100 | 50200 | 50100 | 870 |
| 496 | 20231127 | 110200 | 28001932000 | 50100 | 50200 | 50200 | 50100 | 2816 |
| 497 | 20231127 | 110100 | 27860838200 | 50200 | 50100 | 50200 | 50100 | 985 |
| 498 | 20231127 | 110000 | 27811457600 | 50100 | 50200 | 50200 | 50100 | 689 |
| 499 | 20231127 | 105900 | 27776906400 | 50200 | 50200 | 50300 | 50100 | 18574 |
| 500 | 20231127 | 105800 | 26844525500 | 50200 | 50200 | 50300 | 50200 | 1151 |
| 501 | 20231127 | 105700 | 26786711300 | 50200 | 50200 | 50300 | 50200 | 796 |
| 502 | 20231127 | 105600 | 26746736800 | 50200 | 50200 | 50300 | 50200 | 512 |
| 503 | 20231127 | 105500 | 26721022400 | 50300 | 50300 | 50300 | 50200 | 2869 |
| 504 | 20231127 | 105400 | 26576976700 | 50300 | 50300 | 50400 | 50200 | 2280 |
| 505 | 20231127 | 105300 | 26462313500 | 50400 | 50300 | 50400 | 50200 | 1921 |
| 506 | 20231127 | 105200 | 26365704300 | 50300 | 50200 | 50300 | 50200 | 3066 |
| 507 | 20231127 | 105100 | 26211496300 | 50300 | 50300 | 50300 | 50200 | 2831 |
| 508 | 20231127 | 105000 | 26069129600 | 50200 | 50300 | 50300 | 50200 | 4832 |
| 509 | 20231127 | 104900 | 25826167100 | 50200 | 50200 | 50300 | 50200 | 1757 |
| 510 | 20231127 | 104800 | 25737858400 | 50200 | 50200 | 50300 | 50200 | 1336 |
| 511 | 20231127 | 104700 | 25670682700 | 50200 | 50300 | 50300 | 50200 | 1836 |
| 512 | 20231127 | 104600 | 25578509500 | 50200 | 50200 | 50300 | 50200 | 502 |
| 513 | 20231127 | 104500 | 25553291500 | 50200 | 50200 | 50300 | 50200 | 1048 |
| 514 | 20231127 | 104400 | 25500669600 | 50200 | 50400 | 50400 | 50200 | 12772 |
| 515 | 20231127 | 104300 | 24858240700 | 50300 | 50300 | 50400 | 50300 | 2040 |
| 516 | 20231127 | 104200 | 24755610600 | 50300 | 50400 | 50400 | 50300 | 718 |
| 517 | 20231127 | 104100 | 24719492700 | 50300 | 50300 | 50400 | 50300 | 917 |
| 518 | 20231127 | 104000 | 24673352200 | 50300 | 50300 | 50400 | 50300 | 436 |
| 519 | 20231127 | 103900 | 24651410100 | 50300 | 50300 | 50400 | 50300 | 550 |
| 520 | 20231127 | 103800 | 24623701700 | 50400 | 50300 | 50400 | 50300 | 425 |
| 521 | 20231127 | 103700 | 24602308200 | 50400 | 50400 | 50400 | 50300 | 543 |
| 522 | 20231127 | 103600 | 24574963600 | 50400 | 50400 | 50400 | 50300 | 491 |
| 523 | 20231127 | 103500 | 24550226500 | 50300 | 50400 | 50400 | 50300 | 782 |
| 524 | 20231127 | 103400 | 24510827300 | 50300 | 50400 | 50500 | 50300 | 922 |
| 525 | 20231127 | 103300 | 24464369300 | 50400 | 50300 | 50400 | 50300 | 6063 |
| 526 | 20231127 | 103200 | 24158813300 | 50300 | 50300 | 50400 | 50300 | 644 |
| 527 | 20231127 | 103100 | 24126382400 | 50300 | 50300 | 50400 | 50300 | 900 |
| 528 | 20231127 | 103000 | 24081061900 | 50400 | 50300 | 50400 | 50300 | 1840 |
| 529 | 20231127 | 102900 | 23988410300 | 50300 | 50300 | 50400 | 50300 | 1377 |
| 530 | 20231127 | 102800 | 23919068800 | 50300 | 50300 | 50400 | 50300 | 305 |
| 531 | 20231127 | 102700 | 23903724600 | 50400 | 50400 | 50400 | 50300 | 513 |
| 532 | 20231127 | 102600 | 23877884200 | 50300 | 50300 | 50400 | 50300 | 1176 |
| 533 | 20231127 | 102500 | 23818700500 | 50300 | 50400 | 50400 | 50300 | 811 |
| 534 | 20231127 | 102400 | 23777859800 | 50300 | 50300 | 50400 | 50300 | 1016 |
| 535 | 20231127 | 102300 | 23726715400 | 50300 | 50400 | 50400 | 50300 | 1518 |
| 536 | 20231127 | 102200 | 23650241600 | 50300 | 50300 | 50400 | 50300 | 715 |
| 537 | 20231127 | 102100 | 23614228800 | 50300 | 50300 | 50400 | 50200 | 2661 |
| 538 | 20231127 | 102000 | 23480349800 | 50300 | 50300 | 50300 | 50200 | 828 |
| 539 | 20231127 | 101900 | 23438711200 | 50300 | 50400 | 50400 | 50300 | 1349 |
| 540 | 20231127 | 101800 | 23370814200 | 50300 | 50300 | 50400 | 50200 | 4352 |
| 541 | 20231127 | 101700 | 23151799500 | 50300 | 50400 | 50400 | 50300 | 5204 |
| 542 | 20231127 | 101600 | 22889724300 | 50400 | 50300 | 50400 | 50200 | 7123 |
| 543 | 20231127 | 101500 | 22531447300 | 50300 | 50300 | 50300 | 50200 | 2595 |
| 544 | 20231127 | 101400 | 22400946400 | 50200 | 50200 | 50300 | 50200 | 662 |
| 545 | 20231127 | 101300 | 22367679200 | 50300 | 50200 | 50300 | 50200 | 1390 |
| 546 | 20231127 | 101200 | 22297838600 | 50200 | 50100 | 50300 | 50100 | 7676 |
| 547 | 20231127 | 101100 | 21912562000 | 50100 | 50100 | 50200 | 50100 | 3004 |
| 548 | 20231127 | 101000 | 21761862300 | 50100 | 50200 | 50200 | 50100 | 1029 |
| 549 | 20231127 | 100900 | 21710231500 | 50200 | 50200 | 50200 | 50100 | 1567 |
| 550 | 20231127 | 100800 | 21631580800 | 50100 | 50300 | 50300 | 50100 | 5330 |
| 551 | 20231127 | 100700 | 21364010500 | 50200 | 50200 | 50300 | 50200 | 808 |
| 552 | 20231127 | 100600 | 21323435400 | 50200 | 50200 | 50300 | 50200 | 1604 |
| 553 | 20231127 | 100500 | 21242891700 | 50200 | 50200 | 50300 | 50200 | 1472 |
| 554 | 20231127 | 100400 | 21168974900 | 50300 | 50200 | 50300 | 50200 | 3649 |
| 555 | 20231127 | 100300 | 20985777700 | 50200 | 50300 | 50300 | 50200 | 14184 |
| 556 | 20231127 | 100200 | 20273717400 | 50300 | 50200 | 50300 | 50200 | 2029 |
| 557 | 20231127 | 100100 | 20171846200 | 50200 | 50300 | 50300 | 50200 | 2733 |
| 558 | 20231127 | 100000 | 20034575400 | 50300 | 50200 | 50300 | 50200 | 975 |
| 559 | 20231127 | 095900 | 19985577400 | 50200 | 50200 | 50300 | 50200 | 1644 |
| 560 | 20231127 | 095800 | 19903010000 | 50200 | 50300 | 50300 | 50200 | 2174 |
| 561 | 20231127 | 095700 | 19793809600 | 50200 | 50400 | 50400 | 50200 | 7359 |
| 562 | 20231127 | 095600 | 19423728800 | 50300 | 50300 | 50400 | 50300 | 1385 |
| 563 | 20231127 | 095500 | 19354010600 | 50400 | 50300 | 50400 | 50300 | 2676 |
| 564 | 20231127 | 095400 | 19219296300 | 50300 | 50400 | 50400 | 50300 | 1633 |
| 565 | 20231127 | 095300 | 19137033000 | 50300 | 50400 | 50400 | 50300 | 3996 |
| 566 | 20231127 | 095200 | 18935722800 | 50300 | 50400 | 50400 | 50300 | 2562 |
| 567 | 20231127 | 095100 | 18806651600 | 50300 | 50300 | 50400 | 50300 | 1138 |
| 568 | 20231127 | 095000 | 18749326500 | 50400 | 50300 | 50400 | 50300 | 820 |
| 569 | 20231127 | 094900 | 18708033900 | 50400 | 50300 | 50400 | 50300 | 6310 |
| 570 | 20231127 | 094800 | 18390419100 | 50300 | 50100 | 50400 | 50100 | 9453 |
| 571 | 20231127 | 094700 | 17915555100 | 50100 | 50200 | 50300 | 50100 | 5036 |
| 572 | 20231127 | 094600 | 17662893900 | 50200 | 50300 | 50300 | 50200 | 3105 |
| 573 | 20231127 | 094500 | 17506958000 | 50300 | 50200 | 50300 | 50200 | 2160 |
| 574 | 20231127 | 094400 | 17398472200 | 50200 | 50300 | 50300 | 50200 | 3878 |
| 575 | 20231127 | 094300 | 17203743200 | 50300 | 50300 | 50400 | 50200 | 13295 |
| 576 | 20231127 | 094200 | 16535703300 | 50400 | 50400 | 50500 | 50300 | 6969 |
| 577 | 20231127 | 094100 | 16184434200 | 50400 | 50500 | 50600 | 50400 | 2202 |
| 578 | 20231127 | 094000 | 16073222200 | 50500 | 50400 | 50600 | 50400 | 4452 |
| 579 | 20231127 | 093900 | 15848570200 | 50500 | 50500 | 50600 | 50400 | 2503 |
| 580 | 20231127 | 093800 | 15722226300 | 50500 | 50500 | 50600 | 50400 | 5362 |
| 581 | 20231127 | 093700 | 15451476200 | 50600 | 50600 | 50700 | 50500 | 9334 |
| 582 | 20231127 | 093600 | 14979875300 | 50600 | 50600 | 50700 | 50500 | 14166 |
| 583 | 20231127 | 093500 | 14264083000 | 50500 | 50700 | 50700 | 50500 | 20449 |
| 584 | 20231127 | 093400 | 13229353000 | 50700 | 50700 | 50700 | 50600 | 1706 |
| 585 | 20231127 | 093300 | 13142873900 | 50700 | 50700 | 50700 | 50600 | 1984 |
| 586 | 20231127 | 093200 | 13042360500 | 50700 | 50700 | 50700 | 50600 | 1354 |
| 587 | 20231127 | 093100 | 12973733600 | 50700 | 50700 | 50700 | 50600 | 3163 |
| 588 | 20231127 | 093000 | 12813588400 | 50700 | 50700 | 50700 | 50600 | 3803 |
| 589 | 20231127 | 092900 | 12620998600 | 50600 | 50600 | 50700 | 50600 | 2954 |
| 590 | 20231127 | 092800 | 12471416300 | 50700 | 50700 | 50700 | 50600 | 2202 |
| 591 | 20231127 | 092700 | 12359849700 | 50700 | 50600 | 50700 | 50600 | 1914 |
| 592 | 20231127 | 092600 | 12262891700 | 50700 | 50700 | 50700 | 50600 | 2565 |
| 593 | 20231127 | 092500 | 12132991600 | 50600 | 50700 | 50800 | 50600 | 7077 |
| 594 | 20231127 | 092400 | 11774111500 | 50800 | 50800 | 50900 | 50700 | 7160 |
| 595 | 20231127 | 092300 | 11410589200 | 50800 | 50700 | 50800 | 50700 | 8459 |
| 596 | 20231127 | 092200 | 10980971900 | 50700 | 50600 | 50800 | 50600 | 7735 |
| 597 | 20231127 | 092100 | 10588832800 | 50600 | 50700 | 50700 | 50600 | 4036 |
| 598 | 20231127 | 092000 | 10384283600 | 50700 | 50500 | 50700 | 50500 | 10899 |
| 599 | 20231127 | 091900 | 9832745700 | 50500 | 50300 | 50500 | 50300 | 16389 |
| 600 | 20231127 | 091800 | 9006156800 | 50300 | 50300 | 50400 | 50300 | 2337 |
| 601 | 20231127 | 091700 | 8888572800 | 50300 | 50400 | 50400 | 50300 | 2990 |
| 602 | 20231127 | 091600 | 8738114900 | 50300 | 50400 | 50400 | 50200 | 5914 |
| 603 | 20231127 | 091500 | 8440649000 | 50400 | 50400 | 50400 | 50300 | 4053 |
| 604 | 20231127 | 091400 | 8236508200 | 50300 | 50200 | 50400 | 50100 | 12800 |
| 605 | 20231127 | 091300 | 7593960900 | 50100 | 50200 | 50200 | 50100 | 6460 |
| 606 | 20231127 | 091200 | 7270107300 | 50200 | 50300 | 50400 | 50200 | 12933 |
| 607 | 20231127 | 091100 | 6620556000 | 50300 | 50300 | 50400 | 50200 | 8987 |
| 608 | 20231127 | 091000 | 6168578800 | 50300 | 50300 | 50400 | 50300 | 2738 |
| 609 | 20231127 | 090900 | 6030796800 | 50400 | 50300 | 50400 | 50200 | 5643 |
| 610 | 20231127 | 090800 | 5746926000 | 50300 | 50400 | 50400 | 50300 | 7148 |
| 611 | 20231127 | 090700 | 5387297400 | 50300 | 50300 | 50400 | 50200 | 9190 |
| 612 | 20231127 | 090600 | 4924653800 | 50300 | 50400 | 50500 | 50200 | 7854 |
| 613 | 20231127 | 090500 | 4529433500 | 50400 | 50400 | 50500 | 50400 | 7727 |
| 614 | 20231127 | 090400 | 4139961600 | 50400 | 50500 | 50600 | 50400 | 12964 |
| 615 | 20231127 | 090300 | 3485281200 | 50500 | 50700 | 50700 | 50500 | 9834 |
| 616 | 20231127 | 090200 | 2987662100 | 50700 | 50900 | 50900 | 50600 | 16094 |
| 617 | 20231127 | 090100 | 2170456600 | 50900 | 50900 | 51000 | 50800 | 19163 |
| 618 | 20231127 | 090000 | 1194471900 | 50900 | 50800 | 51000 | 50700 | 23388 |