32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 21715 |
| 3 | 20231127 | 185100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20231127 | 185000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20231127 | 184900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20231127 | 184800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20231127 | 184700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20231127 | 184600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20231127 | 184500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20231127 | 184400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20231127 | 184300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20231127 | 184200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20231127 | 184100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20231127 | 184000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20231127 | 183900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20231127 | 183800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20231127 | 183700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20231127 | 183600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20231127 | 183500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20231127 | 183400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20231127 | 183300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20231127 | 183200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20231127 | 183100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20231127 | 183000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20231127 | 182900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20231127 | 182800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20231127 | 182700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20231127 | 182600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20231127 | 182500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20231127 | 182400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20231127 | 182300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20231127 | 182200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 21715 |
| 33 | 20231127 | 182100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20231127 | 182000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20231127 | 181900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20231127 | 181800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20231127 | 181700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20231127 | 181600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20231127 | 181500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20231127 | 181400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20231127 | 181300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20231127 | 181200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20231127 | 181100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20231127 | 181000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20231127 | 180900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20231127 | 180800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20231127 | 180700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20231127 | 180600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20231127 | 180500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20231127 | 180400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20231127 | 180300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20231127 | 180200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20231127 | 180100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20231127 | 180000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20231127 | 175900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20231127 | 175800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20231127 | 175700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20231127 | 175600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20231127 | 175500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20231127 | 175400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20231127 | 175300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20231127 | 175200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 21715 |
| 63 | 20231127 | 175100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20231127 | 175000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20231127 | 174900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20231127 | 174800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20231127 | 174700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20231127 | 174600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20231127 | 174500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20231127 | 174400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20231127 | 174300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20231127 | 174200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20231127 | 174100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20231127 | 174000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20231127 | 173900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20231127 | 173800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20231127 | 173700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20231127 | 173600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20231127 | 173500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20231127 | 173400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20231127 | 173300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20231127 | 173200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20231127 | 173100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20231127 | 173000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20231127 | 172900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20231127 | 172800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20231127 | 172700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20231127 | 172600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20231127 | 172500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20231127 | 172400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20231127 | 172300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20231127 | 172200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 21715 |
| 93 | 20231127 | 172100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20231127 | 172000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20231127 | 171900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20231127 | 171800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20231127 | 171700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20231127 | 171600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20231127 | 171500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20231127 | 171400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20231127 | 171300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20231127 | 171200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20231127 | 171100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20231127 | 171000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20231127 | 170900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20231127 | 170800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20231127 | 170700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20231127 | 170600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20231127 | 170500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20231127 | 170400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20231127 | 170300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20231127 | 170200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20231127 | 170100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20231127 | 170000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20231127 | 165900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20231127 | 165800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20231127 | 165700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20231127 | 165600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20231127 | 165500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20231127 | 165400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20231127 | 165300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20231127 | 165200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 21715 |
| 123 | 20231127 | 165100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20231127 | 165000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20231127 | 164900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20231127 | 164800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20231127 | 164700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20231127 | 164600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20231127 | 164500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20231127 | 164400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20231127 | 164300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20231127 | 164200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20231127 | 164100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20231127 | 164000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20231127 | 163900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20231127 | 163800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20231127 | 163700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20231127 | 163600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20231127 | 163500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20231127 | 163400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20231127 | 163300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20231127 | 163200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20231127 | 163100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20231127 | 163000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20231127 | 162900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20231127 | 162800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20231127 | 162700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20231127 | 162600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20231127 | 162500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20231127 | 162400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20231127 | 162300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20231127 | 162200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 21715 |
| 153 | 20231127 | 162100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20231127 | 162000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20231127 | 161900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20231127 | 161800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20231127 | 161700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20231127 | 161600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20231127 | 161500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20231127 | 161400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20231127 | 161300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20231127 | 161200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20231127 | 161100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20231127 | 161000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20231127 | 160900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20231127 | 160800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20231127 | 160700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20231127 | 160600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20231127 | 160500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20231127 | 160400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20231127 | 160300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20231127 | 160200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20231127 | 160100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20231127 | 160000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20231127 | 155900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20231127 | 155800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20231127 | 155700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20231127 | 155600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20231127 | 155500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20231127 | 155400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20231127 | 155300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20231127 | 155200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 21715 |
| 183 | 20231127 | 155100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20231127 | 155000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20231127 | 154900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20231127 | 154800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20231127 | 154700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20231127 | 154600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20231127 | 154500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20231127 | 154400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20231127 | 154300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20231127 | 154200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20231127 | 154100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20231127 | 154000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20231127 | 153900 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20231127 | 153800 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20231127 | 153700 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20231127 | 153600 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20231127 | 153500 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20231127 | 153400 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20231127 | 153300 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20231127 | 153200 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20231127 | 153100 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20231127 | 153000 | 20353319800 | 37850 | 37850 | 37850 | 37850 | 21715 |
| 205 | 20231127 | 152900 | 19531407050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20231127 | 152800 | 19531407050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20231127 | 152700 | 19531407050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20231127 | 152600 | 19531407050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20231127 | 152500 | 19531407050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20231127 | 152400 | 19531407050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20231127 | 152300 | 19531407050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20231127 | 152200 | 19531407050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 213 | 20231127 | 152100 | 19531407050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20231127 | 152000 | 19531407050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20231127 | 151900 | 19531407050 | 37750 | 37750 | 37800 | 37700 | 2682 |
| 216 | 20231127 | 151800 | 19430157650 | 37800 | 37700 | 37850 | 37700 | 2249 |
| 217 | 20231127 | 151700 | 19345189450 | 37750 | 37750 | 37800 | 37700 | 2468 |
| 218 | 20231127 | 151600 | 19252023250 | 37800 | 37750 | 37800 | 37750 | 1430 |
| 219 | 20231127 | 151500 | 19197994500 | 37800 | 37800 | 37850 | 37750 | 1850 |
| 220 | 20231127 | 151400 | 19128064450 | 37850 | 37800 | 37850 | 37750 | 2561 |
| 221 | 20231127 | 151300 | 19031256800 | 37850 | 37800 | 37900 | 37800 | 2521 |
| 222 | 20231127 | 151200 | 18935859300 | 37850 | 37850 | 37900 | 37800 | 3187 |
| 223 | 20231127 | 151100 | 18815211150 | 37850 | 37800 | 37900 | 37800 | 1673 |
| 224 | 20231127 | 151000 | 18751871350 | 37850 | 37850 | 37900 | 37800 | 1429 |
| 225 | 20231127 | 150900 | 18697778500 | 37850 | 37850 | 37900 | 37800 | 5375 |
| 226 | 20231127 | 150800 | 18494322500 | 37900 | 37850 | 37900 | 37850 | 2231 |
| 227 | 20231127 | 150700 | 18409776450 | 37850 | 37850 | 37900 | 37850 | 775 |
| 228 | 20231127 | 150600 | 18380413600 | 37850 | 37850 | 37900 | 37850 | 2611 |
| 229 | 20231127 | 150500 | 18281465500 | 37850 | 37850 | 37950 | 37850 | 2731 |
| 230 | 20231127 | 150400 | 18177940000 | 37900 | 37850 | 37900 | 37850 | 2797 |
| 231 | 20231127 | 150300 | 18071963500 | 37900 | 37850 | 37900 | 37800 | 7688 |
| 232 | 20231127 | 150200 | 17780692750 | 37900 | 37900 | 37950 | 37850 | 4524 |
| 233 | 20231127 | 150100 | 17609229150 | 37950 | 37950 | 37950 | 37900 | 3551 |
| 234 | 20231127 | 150000 | 17474492850 | 37950 | 37800 | 37950 | 37800 | 10346 |
| 235 | 20231127 | 145900 | 17082471400 | 37800 | 37800 | 37850 | 37800 | 5018 |
| 236 | 20231127 | 145800 | 16892560400 | 37850 | 37850 | 37900 | 37750 | 2715 |
| 237 | 20231127 | 145700 | 16789808000 | 37850 | 37650 | 37850 | 37650 | 16387 |
| 238 | 20231127 | 145600 | 16170596050 | 37650 | 37700 | 37750 | 37650 | 3213 |
| 239 | 20231127 | 145500 | 16049409900 | 37750 | 37600 | 37750 | 37600 | 5154 |
| 240 | 20231127 | 145400 | 15855248150 | 37600 | 37700 | 37750 | 37600 | 4393 |
| 241 | 20231127 | 145300 | 15689797750 | 37700 | 37700 | 37750 | 37650 | 2582 |
| 242 | 20231127 | 145200 | 15592440000 | 37750 | 37800 | 37800 | 37650 | 3152 |
| 243 | 20231127 | 145100 | 15473503300 | 37750 | 37750 | 37800 | 37700 | 1789 |
| 244 | 20231127 | 145000 | 15405930550 | 37750 | 37800 | 37850 | 37650 | 9351 |
| 245 | 20231127 | 144900 | 15053159450 | 37800 | 37650 | 37850 | 37650 | 21973 |
| 246 | 20231127 | 144800 | 14223039200 | 37700 | 37600 | 37700 | 37600 | 3518 |
| 247 | 20231127 | 144700 | 14090531900 | 37600 | 37550 | 37650 | 37550 | 6109 |
| 248 | 20231127 | 144600 | 13860851100 | 37550 | 37600 | 37650 | 37550 | 7908 |
| 249 | 20231127 | 144500 | 13563476550 | 37650 | 37400 | 37700 | 37400 | 29311 |
| 250 | 20231127 | 144400 | 12463630300 | 37450 | 37450 | 37500 | 37400 | 2563 |
| 251 | 20231127 | 144300 | 12367682400 | 37450 | 37450 | 37500 | 37450 | 2354 |
| 252 | 20231127 | 144200 | 12279495200 | 37450 | 37350 | 37500 | 37350 | 5772 |
| 253 | 20231127 | 144100 | 12063446050 | 37400 | 37400 | 37450 | 37350 | 1472 |
| 254 | 20231127 | 144000 | 12008407600 | 37400 | 37400 | 37450 | 37350 | 6051 |
| 255 | 20231127 | 143900 | 11782078900 | 37400 | 37400 | 37500 | 37400 | 12255 |
| 256 | 20231127 | 143800 | 11323221600 | 37400 | 37350 | 37500 | 37350 | 10082 |
| 257 | 20231127 | 143700 | 10945722000 | 37400 | 37350 | 37400 | 37300 | 9541 |
| 258 | 20231127 | 143600 | 10589079700 | 37400 | 37300 | 37400 | 37250 | 4987 |
| 259 | 20231127 | 143500 | 10402877500 | 37350 | 37250 | 37350 | 37250 | 2658 |
| 260 | 20231127 | 143400 | 10303754900 | 37300 | 37250 | 37300 | 37250 | 1046 |
| 261 | 20231127 | 143300 | 10264746000 | 37300 | 37200 | 37300 | 37200 | 5485 |
| 262 | 20231127 | 143200 | 10060389350 | 37250 | 37250 | 37300 | 37200 | 11353 |
| 263 | 20231127 | 143100 | 9637364150 | 37200 | 37150 | 37300 | 37150 | 9840 |
| 264 | 20231127 | 143000 | 9271056250 | 37200 | 37150 | 37200 | 37150 | 1158 |
| 265 | 20231127 | 142900 | 9227984650 | 37200 | 37150 | 37200 | 37150 | 1122 |
| 266 | 20231127 | 142800 | 9186274250 | 37200 | 37100 | 37200 | 37100 | 1066 |
| 267 | 20231127 | 142700 | 9146690600 | 37150 | 37100 | 37200 | 37100 | 1159 |
| 268 | 20231127 | 142600 | 9103630850 | 37100 | 37150 | 37200 | 37100 | 5145 |
| 269 | 20231127 | 142500 | 8912495300 | 37200 | 37100 | 37200 | 37100 | 2994 |
| 270 | 20231127 | 142400 | 8801228650 | 37100 | 36900 | 37150 | 36900 | 23055 |
| 271 | 20231127 | 142300 | 7947275550 | 36900 | 36850 | 36900 | 36850 | 6381 |
| 272 | 20231127 | 142200 | 7712105200 | 36900 | 36800 | 36950 | 36800 | 8866 |
| 273 | 20231127 | 142100 | 7385203000 | 36850 | 36800 | 36850 | 36800 | 154 |
| 274 | 20231127 | 142000 | 7379528850 | 36850 | 36800 | 36850 | 36800 | 394 |
| 275 | 20231127 | 141900 | 7365013050 | 36850 | 36800 | 36850 | 36800 | 966 |
| 276 | 20231127 | 141800 | 7329418150 | 36850 | 36800 | 36850 | 36800 | 399 |
| 277 | 20231127 | 141700 | 7314724150 | 36850 | 36800 | 36850 | 36800 | 196 |
| 278 | 20231127 | 141600 | 7307502150 | 36850 | 36800 | 36850 | 36800 | 120 |
| 279 | 20231127 | 141500 | 7303081900 | 36800 | 36800 | 36850 | 36800 | 361 |
| 280 | 20231127 | 141400 | 7289780300 | 36850 | 36800 | 36850 | 36800 | 584 |
| 281 | 20231127 | 141300 | 7268260550 | 36900 | 36750 | 36900 | 36750 | 3424 |
| 282 | 20231127 | 141200 | 7142255300 | 36750 | 36850 | 36850 | 36750 | 1877 |
| 283 | 20231127 | 141100 | 7073177500 | 36900 | 36800 | 36900 | 36800 | 662 |
| 284 | 20231127 | 141000 | 7048789450 | 36850 | 36850 | 36900 | 36800 | 378 |
| 285 | 20231127 | 140900 | 7034857100 | 36850 | 36850 | 36900 | 36850 | 1866 |
| 286 | 20231127 | 140800 | 6966074700 | 36900 | 36850 | 36900 | 36850 | 261 |
| 287 | 20231127 | 140700 | 6956444400 | 36900 | 36850 | 36900 | 36850 | 1288 |
| 288 | 20231127 | 140600 | 6908923250 | 36900 | 36850 | 36900 | 36850 | 710 |
| 289 | 20231127 | 140500 | 6882754150 | 36900 | 36850 | 36900 | 36800 | 282 |
| 290 | 20231127 | 140400 | 6872360600 | 36850 | 36750 | 36900 | 36750 | 4842 |
| 291 | 20231127 | 140300 | 6694104800 | 36800 | 36700 | 36800 | 36700 | 496 |
| 292 | 20231127 | 140200 | 6675880850 | 36750 | 36700 | 36750 | 36700 | 186 |
| 293 | 20231127 | 140100 | 6669046000 | 36750 | 36700 | 36750 | 36700 | 180 |
| 294 | 20231127 | 140000 | 6662431900 | 36750 | 36700 | 36800 | 36700 | 302 |
| 295 | 20231127 | 135900 | 6651337550 | 36750 | 36700 | 36750 | 36700 | 134 |
| 296 | 20231127 | 135800 | 6646413800 | 36750 | 36750 | 36800 | 36700 | 612 |
| 297 | 20231127 | 135700 | 6623921800 | 36750 | 36700 | 36750 | 36700 | 190 |
| 298 | 20231127 | 135600 | 6616941600 | 36700 | 36700 | 36750 | 36650 | 2554 |
| 299 | 20231127 | 135500 | 6523235600 | 36750 | 36700 | 36750 | 36700 | 588 |
| 300 | 20231127 | 135400 | 6501647200 | 36750 | 36700 | 36750 | 36700 | 129 |
| 301 | 20231127 | 135300 | 6496909800 | 36700 | 36700 | 36750 | 36700 | 1405 |
| 302 | 20231127 | 135200 | 6445320950 | 36750 | 36700 | 36750 | 36700 | 663 |
| 303 | 20231127 | 135100 | 6420982850 | 36750 | 36700 | 36750 | 36700 | 117 |
| 304 | 20231127 | 135000 | 6416684500 | 36750 | 36700 | 36750 | 36700 | 244 |
| 305 | 20231127 | 134900 | 6407721100 | 36750 | 36700 | 36750 | 36700 | 311 |
| 306 | 20231127 | 134800 | 6396294400 | 36750 | 36650 | 36750 | 36650 | 163 |
| 307 | 20231127 | 134700 | 6390305700 | 36750 | 36700 | 36750 | 36700 | 164 |
| 308 | 20231127 | 134600 | 6384282250 | 36700 | 36700 | 36750 | 36700 | 744 |
| 309 | 20231127 | 134500 | 6356956450 | 36750 | 36700 | 36750 | 36700 | 139 |
| 310 | 20231127 | 134400 | 6351849100 | 36700 | 36700 | 36750 | 36700 | 188 |
| 311 | 20231127 | 134300 | 6344943100 | 36750 | 36650 | 36750 | 36650 | 1461 |
| 312 | 20231127 | 134200 | 6291310950 | 36700 | 36600 | 36700 | 36600 | 179 |
| 313 | 20231127 | 134100 | 6284744400 | 36650 | 36650 | 36650 | 36500 | 1715 |
| 314 | 20231127 | 134000 | 6222034000 | 36650 | 36600 | 36700 | 36600 | 135 |
| 315 | 20231127 | 133900 | 6217085250 | 36650 | 36600 | 36650 | 36600 | 172 |
| 316 | 20231127 | 133800 | 6210782100 | 36600 | 36600 | 36650 | 36600 | 126 |
| 317 | 20231127 | 133700 | 6206165800 | 36650 | 36600 | 36650 | 36600 | 192 |
| 318 | 20231127 | 133600 | 6199133050 | 36650 | 36600 | 36700 | 36600 | 102 |
| 319 | 20231127 | 133500 | 6195393800 | 36650 | 36650 | 36700 | 36650 | 208 |
| 320 | 20231127 | 133400 | 6187763350 | 36700 | 36650 | 36700 | 36650 | 141 |
| 321 | 20231127 | 133300 | 6182590000 | 36650 | 36650 | 36700 | 36600 | 416 |
| 322 | 20231127 | 133200 | 6167355950 | 36700 | 36700 | 36750 | 36650 | 137 |
| 323 | 20231127 | 133100 | 6162328150 | 36750 | 36700 | 36750 | 36700 | 186 |
| 324 | 20231127 | 133000 | 6155498850 | 36750 | 36650 | 36750 | 36650 | 148 |
| 325 | 20231127 | 132900 | 6150061600 | 36750 | 36750 | 36800 | 36650 | 2203 |
| 326 | 20231127 | 132800 | 6069256200 | 36800 | 36750 | 36800 | 36750 | 158 |
| 327 | 20231127 | 132700 | 6063446550 | 36800 | 36700 | 36800 | 36700 | 1221 |
| 328 | 20231127 | 132600 | 6018553400 | 36750 | 36700 | 36800 | 36700 | 741 |
| 329 | 20231127 | 132500 | 5991342050 | 36750 | 36700 | 36750 | 36700 | 77 |
| 330 | 20231127 | 132400 | 5988512900 | 36750 | 36700 | 36750 | 36700 | 240 |
| 331 | 20231127 | 132300 | 5979695450 | 36750 | 36700 | 36750 | 36700 | 297 |
| 332 | 20231127 | 132200 | 5968783400 | 36750 | 36700 | 36750 | 36700 | 115 |
| 333 | 20231127 | 132100 | 5964558750 | 36750 | 36700 | 36750 | 36700 | 247 |
| 334 | 20231127 | 132000 | 5955486100 | 36750 | 36750 | 36800 | 36700 | 1468 |
| 335 | 20231127 | 131900 | 5901556700 | 36800 | 36650 | 36800 | 36650 | 1814 |
| 336 | 20231127 | 131800 | 5834890850 | 36700 | 36650 | 36700 | 36600 | 954 |
| 337 | 20231127 | 131700 | 5799889950 | 36650 | 36500 | 36700 | 36500 | 5172 |
| 338 | 20231127 | 131600 | 5610430850 | 36550 | 36450 | 36550 | 36450 | 2435 |
| 339 | 20231127 | 131500 | 5521558100 | 36500 | 36400 | 36500 | 36400 | 272 |
| 340 | 20231127 | 131400 | 5511636050 | 36450 | 36450 | 36500 | 36450 | 140 |
| 341 | 20231127 | 131300 | 5506529050 | 36450 | 36450 | 36500 | 36400 | 1227 |
| 342 | 20231127 | 131200 | 5461795250 | 36500 | 36450 | 36500 | 36450 | 138 |
| 343 | 20231127 | 131100 | 5456758850 | 36500 | 36450 | 36500 | 36450 | 95 |
| 344 | 20231127 | 131000 | 5453292050 | 36500 | 36450 | 36500 | 36450 | 112 |
| 345 | 20231127 | 130900 | 5449204950 | 36500 | 36450 | 36500 | 36450 | 52 |
| 346 | 20231127 | 130800 | 5447307550 | 36550 | 36500 | 36550 | 36500 | 2293 |
| 347 | 20231127 | 130700 | 5363568950 | 36550 | 36500 | 36550 | 36500 | 54 |
| 348 | 20231127 | 130600 | 5361595900 | 36550 | 36500 | 36550 | 36500 | 34 |
| 349 | 20231127 | 130500 | 5360353850 | 36500 | 36500 | 36500 | 36500 | 171 |
| 350 | 20231127 | 130400 | 5354112350 | 36500 | 36500 | 36550 | 36500 | 33 |
| 351 | 20231127 | 130300 | 5352906900 | 36550 | 36550 | 36550 | 36550 | 121 |
| 352 | 20231127 | 130200 | 5348484350 | 36550 | 36550 | 36550 | 36550 | 321 |
| 353 | 20231127 | 130100 | 5336751800 | 36550 | 36550 | 36600 | 36550 | 940 |
| 354 | 20231127 | 130000 | 5302393900 | 36600 | 36550 | 36600 | 36550 | 13 |
| 355 | 20231127 | 125900 | 5301918700 | 36600 | 36600 | 36650 | 36600 | 321 |
| 356 | 20231127 | 125800 | 5290166950 | 36650 | 36600 | 36650 | 36600 | 359 |
| 357 | 20231127 | 125700 | 5277025500 | 36600 | 36600 | 36650 | 36600 | 223 |
| 358 | 20231127 | 125600 | 5268862350 | 36650 | 36600 | 36650 | 36600 | 127 |
| 359 | 20231127 | 125500 | 5264209600 | 36600 | 36600 | 36650 | 36600 | 428 |
| 360 | 20231127 | 125400 | 5248528200 | 36600 | 36600 | 36650 | 36600 | 363 |
| 361 | 20231127 | 125300 | 5235231900 | 36650 | 36550 | 36650 | 36550 | 54 |
| 362 | 20231127 | 125200 | 5233255050 | 36600 | 36550 | 36600 | 36550 | 69 |
| 363 | 20231127 | 125100 | 5230731250 | 36600 | 36550 | 36650 | 36550 | 81 |
| 364 | 20231127 | 125000 | 5227766100 | 36600 | 36600 | 36600 | 36600 | 109 |
| 365 | 20231127 | 124900 | 5223776700 | 36600 | 36550 | 36600 | 36550 | 43 |
| 366 | 20231127 | 124800 | 5222204000 | 36550 | 36550 | 36600 | 36550 | 282 |
| 367 | 20231127 | 124700 | 5211894900 | 36600 | 36550 | 36600 | 36550 | 124 |
| 368 | 20231127 | 124600 | 5207360100 | 36650 | 36600 | 36650 | 36600 | 277 |
| 369 | 20231127 | 124500 | 5197219400 | 36600 | 36550 | 36650 | 36550 | 525 |
| 370 | 20231127 | 124400 | 5178003100 | 36600 | 36600 | 36650 | 36600 | 1130 |
| 371 | 20231127 | 124300 | 5136645000 | 36600 | 36600 | 36650 | 36600 | 234 |
| 372 | 20231127 | 124200 | 5128079550 | 36600 | 36600 | 36600 | 36600 | 16 |
| 373 | 20231127 | 124100 | 5127493950 | 36600 | 36600 | 36600 | 36600 | 14 |
| 374 | 20231127 | 124000 | 5126981550 | 36650 | 36600 | 36650 | 36600 | 395 |
| 375 | 20231127 | 123900 | 5112517900 | 36600 | 36600 | 36600 | 36600 | 97 |
| 376 | 20231127 | 123800 | 5108967700 | 36600 | 36650 | 36700 | 36600 | 1668 |
| 377 | 20231127 | 123700 | 5047832950 | 36700 | 36650 | 36700 | 36650 | 224 |
| 378 | 20231127 | 123600 | 5039612750 | 36700 | 36650 | 36700 | 36650 | 660 |
| 379 | 20231127 | 123500 | 5015396550 | 36700 | 36600 | 36700 | 36600 | 169 |
| 380 | 20231127 | 123400 | 5009196000 | 36650 | 36600 | 36650 | 36600 | 109 |
| 381 | 20231127 | 123300 | 5005201750 | 36600 | 36600 | 36600 | 36600 | 15 |
| 382 | 20231127 | 123200 | 5004652750 | 36600 | 36650 | 36650 | 36600 | 99 |
| 383 | 20231127 | 123100 | 5001024950 | 36650 | 36600 | 36650 | 36600 | 361 |
| 384 | 20231127 | 123000 | 4987807750 | 36650 | 36600 | 36650 | 36600 | 60 |
| 385 | 20231127 | 122900 | 4985609600 | 36600 | 36600 | 36650 | 36600 | 31 |
| 386 | 20231127 | 122800 | 4984474150 | 36650 | 36600 | 36650 | 36600 | 36 |
| 387 | 20231127 | 122700 | 4983155500 | 36600 | 36600 | 36700 | 36600 | 235 |
| 388 | 20231127 | 122600 | 4974546650 | 36650 | 36650 | 36700 | 36650 | 557 |
| 389 | 20231127 | 122500 | 4954110600 | 36650 | 36600 | 36650 | 36600 | 382 |
| 390 | 20231127 | 122400 | 4940111000 | 36650 | 36600 | 36650 | 36600 | 75 |
| 391 | 20231127 | 122300 | 4937362850 | 36600 | 36600 | 36650 | 36600 | 104 |
| 392 | 20231127 | 122200 | 4933553400 | 36600 | 36700 | 36700 | 36600 | 2474 |
| 393 | 20231127 | 122100 | 4842810300 | 36700 | 36700 | 36750 | 36700 | 55 |
| 394 | 20231127 | 122000 | 4840789750 | 36750 | 36700 | 36750 | 36700 | 469 |
| 395 | 20231127 | 121900 | 4823556350 | 36700 | 36700 | 36750 | 36700 | 409 |
| 396 | 20231127 | 121800 | 4808526800 | 36700 | 36700 | 36750 | 36700 | 312 |
| 397 | 20231127 | 121700 | 4797063050 | 36750 | 36700 | 36750 | 36700 | 434 |
| 398 | 20231127 | 121600 | 4781114250 | 36750 | 36650 | 36750 | 36650 | 591 |
| 399 | 20231127 | 121500 | 4759408550 | 36700 | 36600 | 36700 | 36600 | 1263 |
| 400 | 20231127 | 121400 | 4713101900 | 36650 | 36600 | 36650 | 36600 | 37 |
| 401 | 20231127 | 121300 | 4711746450 | 36600 | 36550 | 36600 | 36550 | 1660 |
| 402 | 20231127 | 121200 | 4650991150 | 36600 | 36550 | 36600 | 36550 | 113 |
| 403 | 20231127 | 121100 | 4646856050 | 36600 | 36550 | 36600 | 36550 | 47 |
| 404 | 20231127 | 121000 | 4645136500 | 36600 | 36550 | 36600 | 36550 | 176 |
| 405 | 20231127 | 120900 | 4638699600 | 36550 | 36500 | 36600 | 36500 | 150 |
| 406 | 20231127 | 120800 | 4633217600 | 36550 | 36500 | 36550 | 36500 | 63 |
| 407 | 20231127 | 120700 | 4630915550 | 36550 | 36500 | 36550 | 36500 | 104 |
| 408 | 20231127 | 120600 | 4627118050 | 36500 | 36500 | 36550 | 36500 | 215 |
| 409 | 20231127 | 120500 | 4619269550 | 36500 | 36550 | 36550 | 36500 | 40 |
| 410 | 20231127 | 120400 | 4617807650 | 36550 | 36500 | 36550 | 36500 | 132 |
| 411 | 20231127 | 120300 | 4612983650 | 36550 | 36550 | 36550 | 36550 | 962 |
| 412 | 20231127 | 120200 | 4577822550 | 36550 | 36500 | 36550 | 36500 | 587 |
| 413 | 20231127 | 120100 | 4556368300 | 36550 | 36550 | 36550 | 36550 | 440 |
| 414 | 20231127 | 120000 | 4540286300 | 36550 | 36500 | 36550 | 36500 | 1027 |
| 415 | 20231127 | 115900 | 4502750150 | 36550 | 36500 | 36550 | 36500 | 38 |
| 416 | 20231127 | 115800 | 4501361950 | 36500 | 36500 | 36500 | 36500 | 16 |
| 417 | 20231127 | 115700 | 4500777950 | 36500 | 36500 | 36500 | 36500 | 77 |
| 418 | 20231127 | 115600 | 4497967450 | 36550 | 36500 | 36550 | 36500 | 242 |
| 419 | 20231127 | 115500 | 4489123500 | 36550 | 36500 | 36550 | 36500 | 109 |
| 420 | 20231127 | 115400 | 4485141850 | 36500 | 36450 | 36550 | 36450 | 99 |
| 421 | 20231127 | 115300 | 4481527450 | 36500 | 36500 | 36500 | 36500 | 343 |
| 422 | 20231127 | 115200 | 4469007950 | 36500 | 36450 | 36500 | 36450 | 313 |
| 423 | 20231127 | 115100 | 4457584350 | 36500 | 36450 | 36500 | 36450 | 219 |
| 424 | 20231127 | 115000 | 4449600850 | 36450 | 36400 | 36450 | 36400 | 190 |
| 425 | 20231127 | 114900 | 4442675950 | 36400 | 36400 | 36400 | 36400 | 169 |
| 426 | 20231127 | 114800 | 4436524350 | 36450 | 36400 | 36450 | 36400 | 46 |
| 427 | 20231127 | 114700 | 4434848250 | 36450 | 36400 | 36450 | 36400 | 17 |
| 428 | 20231127 | 114600 | 4434229350 | 36450 | 36400 | 36450 | 36400 | 204 |
| 429 | 20231127 | 114500 | 4426800100 | 36350 | 36350 | 36400 | 36350 | 780 |
| 430 | 20231127 | 114400 | 4398416950 | 36400 | 36350 | 36450 | 36350 | 141 |
| 431 | 20231127 | 114300 | 4393282300 | 36400 | 36400 | 36400 | 36400 | 142 |
| 432 | 20231127 | 114200 | 4388113500 | 36450 | 36400 | 36450 | 36400 | 161 |
| 433 | 20231127 | 114100 | 4382250000 | 36400 | 36400 | 36450 | 36400 | 130 |
| 434 | 20231127 | 114000 | 4377517100 | 36400 | 36400 | 36400 | 36400 | 74 |
| 435 | 20231127 | 113900 | 4374823500 | 36400 | 36400 | 36450 | 36400 | 19 |
| 436 | 20231127 | 113800 | 4374131850 | 36450 | 36350 | 36450 | 36350 | 53 |
| 437 | 20231127 | 113700 | 4372201300 | 36400 | 36350 | 36400 | 36350 | 148 |
| 438 | 20231127 | 113600 | 4366817200 | 36400 | 36400 | 36400 | 36400 | 105 |
| 439 | 20231127 | 113500 | 4362995200 | 36400 | 36400 | 36400 | 36400 | 12 |
| 440 | 20231127 | 113400 | 4362558400 | 36400 | 36400 | 36400 | 36400 | 47 |
| 441 | 20231127 | 113300 | 4360847600 | 36400 | 36350 | 36450 | 36350 | 79 |
| 442 | 20231127 | 113200 | 4357971750 | 36400 | 36400 | 36400 | 36400 | 541 |
| 443 | 20231127 | 113100 | 4338279350 | 36450 | 36400 | 36450 | 36400 | 46 |
| 444 | 20231127 | 113000 | 4336604900 | 36450 | 36400 | 36450 | 36400 | 35 |
| 445 | 20231127 | 112900 | 4335330000 | 36450 | 36450 | 36450 | 36450 | 100 |
| 446 | 20231127 | 112800 | 4331685000 | 36450 | 36400 | 36450 | 36400 | 88 |
| 447 | 20231127 | 112700 | 4328478000 | 36400 | 36400 | 36400 | 36400 | 14 |
| 448 | 20231127 | 112600 | 4327968400 | 36400 | 36400 | 36400 | 36400 | 114 |
| 449 | 20231127 | 112500 | 4323818800 | 36450 | 36400 | 36450 | 36400 | 34 |
| 450 | 20231127 | 112400 | 4322580250 | 36400 | 36350 | 36400 | 36350 | 92 |
| 451 | 20231127 | 112300 | 4319233550 | 36400 | 36450 | 36500 | 36400 | 441 |
| 452 | 20231127 | 112200 | 4303171850 | 36450 | 36450 | 36450 | 36450 | 91 |
| 453 | 20231127 | 112100 | 4299854900 | 36500 | 36450 | 36500 | 36450 | 47 |
| 454 | 20231127 | 112000 | 4298140000 | 36450 | 36450 | 36500 | 36450 | 35 |
| 455 | 20231127 | 111900 | 4296863350 | 36500 | 36450 | 36500 | 36450 | 274 |
| 456 | 20231127 | 111800 | 4286862950 | 36500 | 36450 | 36500 | 36450 | 115 |
| 457 | 20231127 | 111700 | 4282666050 | 36500 | 36400 | 36500 | 36400 | 143 |
| 458 | 20231127 | 111600 | 4277453250 | 36450 | 36350 | 36450 | 36350 | 388 |
| 459 | 20231127 | 111500 | 4263330550 | 36400 | 36350 | 36400 | 36350 | 171 |
| 460 | 20231127 | 111400 | 4257110250 | 36350 | 36350 | 36350 | 36350 | 20 |
| 461 | 20231127 | 111300 | 4256383250 | 36400 | 36350 | 36400 | 36350 | 51 |
| 462 | 20231127 | 111200 | 4254528650 | 36400 | 36350 | 36400 | 36350 | 212 |
| 463 | 20231127 | 111100 | 4246819000 | 36350 | 36400 | 36400 | 36350 | 1046 |
| 464 | 20231127 | 111000 | 4208744750 | 36450 | 36450 | 36500 | 36450 | 255 |
| 465 | 20231127 | 110900 | 4199449050 | 36450 | 36450 | 36450 | 36400 | 456 |
| 466 | 20231127 | 110800 | 4182828500 | 36450 | 36450 | 36450 | 36450 | 231 |
| 467 | 20231127 | 110700 | 4174408550 | 36450 | 36500 | 36500 | 36450 | 475 |
| 468 | 20231127 | 110600 | 4157082850 | 36500 | 36550 | 36550 | 36500 | 188 |
| 469 | 20231127 | 110500 | 4150213550 | 36550 | 36500 | 36550 | 36500 | 30 |
| 470 | 20231127 | 110400 | 4149117650 | 36600 | 36550 | 36600 | 36500 | 1135 |
| 471 | 20231127 | 110300 | 4107665200 | 36550 | 36550 | 36600 | 36550 | 18 |
| 472 | 20231127 | 110200 | 4107007150 | 36600 | 36550 | 36600 | 36550 | 178 |
| 473 | 20231127 | 110100 | 4100500300 | 36600 | 36550 | 36600 | 36550 | 142 |
| 474 | 20231127 | 110000 | 4095307050 | 36600 | 36600 | 36600 | 36600 | 63 |
| 475 | 20231127 | 105900 | 4093001250 | 36600 | 36600 | 36650 | 36600 | 273 |
| 476 | 20231127 | 105800 | 4083008500 | 36650 | 36600 | 36650 | 36600 | 71 |
| 477 | 20231127 | 105700 | 4080409750 | 36650 | 36600 | 36650 | 36600 | 80 |
| 478 | 20231127 | 105600 | 4077478350 | 36650 | 36600 | 36650 | 36600 | 185 |
| 479 | 20231127 | 105500 | 4070705800 | 36600 | 36600 | 36650 | 36600 | 51 |
| 480 | 20231127 | 105400 | 4068838450 | 36600 | 36600 | 36650 | 36600 | 87 |
| 481 | 20231127 | 105300 | 4065653200 | 36600 | 36600 | 36650 | 36600 | 494 |
| 482 | 20231127 | 105200 | 4047548750 | 36650 | 36600 | 36650 | 36600 | 227 |
| 483 | 20231127 | 105100 | 4039232050 | 36650 | 36550 | 36650 | 36550 | 325 |
| 484 | 20231127 | 105000 | 4027337600 | 36550 | 36550 | 36550 | 36550 | 115 |
| 485 | 20231127 | 104900 | 4023134350 | 36550 | 36550 | 36550 | 36550 | 13 |
| 486 | 20231127 | 104800 | 4022659200 | 36550 | 36550 | 36600 | 36550 | 174 |
| 487 | 20231127 | 104700 | 4016296400 | 36550 | 36600 | 36650 | 36550 | 751 |
| 488 | 20231127 | 104600 | 3988809350 | 36600 | 36550 | 36600 | 36500 | 2166 |
| 489 | 20231127 | 104500 | 3909692700 | 36550 | 36550 | 36550 | 36550 | 17 |
| 490 | 20231127 | 104400 | 3909071350 | 36550 | 36600 | 36650 | 36550 | 132 |
| 491 | 20231127 | 104300 | 3904240300 | 36650 | 36500 | 36650 | 36500 | 1328 |
| 492 | 20231127 | 104200 | 3855684750 | 36550 | 36500 | 36550 | 36500 | 91 |
| 493 | 20231127 | 104100 | 3852359350 | 36550 | 36550 | 36550 | 36550 | 129 |
| 494 | 20231127 | 104000 | 3847644400 | 36550 | 36550 | 36600 | 36550 | 491 |
| 495 | 20231127 | 103900 | 3829697750 | 36550 | 36550 | 36600 | 36550 | 167 |
| 496 | 20231127 | 103800 | 3823587150 | 36600 | 36550 | 36600 | 36550 | 84 |
| 497 | 20231127 | 103700 | 3820513950 | 36550 | 36550 | 36600 | 36550 | 150 |
| 498 | 20231127 | 103600 | 3815026350 | 36550 | 36550 | 36550 | 36550 | 42 |
| 499 | 20231127 | 103500 | 3813491250 | 36550 | 36550 | 36550 | 36550 | 160 |
| 500 | 20231127 | 103400 | 3807643250 | 36550 | 36550 | 36600 | 36550 | 427 |
| 501 | 20231127 | 103300 | 3792033200 | 36550 | 36550 | 36550 | 36500 | 823 |
| 502 | 20231127 | 103200 | 3761953700 | 36600 | 36550 | 36600 | 36550 | 232 |
| 503 | 20231127 | 103100 | 3753464600 | 36600 | 36550 | 36650 | 36550 | 763 |
| 504 | 20231127 | 103000 | 3725539100 | 36550 | 36600 | 36600 | 36550 | 142 |
| 505 | 20231127 | 102900 | 3720342700 | 36600 | 36550 | 36600 | 36550 | 262 |
| 506 | 20231127 | 102800 | 3710754100 | 36550 | 36500 | 36550 | 36500 | 61 |
| 507 | 20231127 | 102700 | 3708525300 | 36550 | 36500 | 36550 | 36500 | 205 |
| 508 | 20231127 | 102600 | 3701033250 | 36550 | 36500 | 36550 | 36500 | 84 |
| 509 | 20231127 | 102500 | 3697966800 | 36550 | 36500 | 36550 | 36500 | 382 |
| 510 | 20231127 | 102400 | 3684006350 | 36500 | 36550 | 36600 | 36500 | 323 |
| 511 | 20231127 | 102300 | 3672200750 | 36550 | 36550 | 36550 | 36550 | 63 |
| 512 | 20231127 | 102200 | 3669898100 | 36600 | 36550 | 36600 | 36550 | 130 |
| 513 | 20231127 | 102100 | 3665146450 | 36550 | 36550 | 36600 | 36550 | 372 |
| 514 | 20231127 | 102000 | 3651545150 | 36600 | 36450 | 36600 | 36450 | 276 |
| 515 | 20231127 | 101900 | 3641464350 | 36500 | 36450 | 36500 | 36450 | 22 |
| 516 | 20231127 | 101800 | 3640661950 | 36500 | 36500 | 36500 | 36500 | 147 |
| 517 | 20231127 | 101700 | 3635296450 | 36500 | 36350 | 36500 | 36350 | 370 |
| 518 | 20231127 | 101600 | 3621796250 | 36400 | 36400 | 36500 | 36400 | 880 |
| 519 | 20231127 | 101500 | 3589739500 | 36450 | 36400 | 36450 | 36400 | 96 |
| 520 | 20231127 | 101400 | 3586244150 | 36450 | 36400 | 36450 | 36400 | 89 |
| 521 | 20231127 | 101300 | 3583004050 | 36450 | 36400 | 36450 | 36400 | 41 |
| 522 | 20231127 | 101200 | 3581510450 | 36450 | 36400 | 36450 | 36400 | 115 |
| 523 | 20231127 | 101100 | 3577319350 | 36450 | 36400 | 36450 | 36400 | 247 |
| 524 | 20231127 | 101000 | 3568316800 | 36450 | 36400 | 36450 | 36400 | 32 |
| 525 | 20231127 | 100900 | 3567151750 | 36450 | 36450 | 36500 | 36450 | 687 |
| 526 | 20231127 | 100800 | 3542110400 | 36500 | 36450 | 36500 | 36450 | 23 |
| 527 | 20231127 | 100700 | 3541271950 | 36450 | 36400 | 36500 | 36400 | 466 |
| 528 | 20231127 | 100600 | 3524282900 | 36400 | 36450 | 36450 | 36400 | 680 |
| 529 | 20231127 | 100500 | 3499527800 | 36500 | 36500 | 36600 | 36500 | 330 |
| 530 | 20231127 | 100400 | 3487475800 | 36500 | 36450 | 36500 | 36450 | 593 |
| 531 | 20231127 | 100300 | 3465831900 | 36500 | 36400 | 36500 | 36400 | 422 |
| 532 | 20231127 | 100200 | 3450435550 | 36400 | 36300 | 36400 | 36300 | 699 |
| 533 | 20231127 | 100100 | 3425029600 | 36300 | 36250 | 36300 | 36250 | 519 |
| 534 | 20231127 | 100000 | 3406209750 | 36150 | 36250 | 36350 | 36150 | 7978 |
| 535 | 20231127 | 095900 | 3117055400 | 36300 | 36300 | 36300 | 36250 | 163 |
| 536 | 20231127 | 095800 | 3111138550 | 36300 | 36300 | 36350 | 36250 | 1172 |
| 537 | 20231127 | 095700 | 3068619850 | 36350 | 36300 | 36350 | 36300 | 204 |
| 538 | 20231127 | 095600 | 3061206050 | 36350 | 36300 | 36350 | 36300 | 152 |
| 539 | 20231127 | 095500 | 3055686600 | 36300 | 36250 | 36300 | 36250 | 286 |
| 540 | 20231127 | 095400 | 3045305400 | 36300 | 36200 | 36300 | 36200 | 962 |
| 541 | 20231127 | 095300 | 3010413900 | 36200 | 36350 | 36350 | 36150 | 3888 |
| 542 | 20231127 | 095200 | 2869530950 | 36350 | 36400 | 36450 | 36350 | 814 |
| 543 | 20231127 | 095100 | 2839905150 | 36450 | 36500 | 36500 | 36450 | 4416 |
| 544 | 20231127 | 095000 | 2678785350 | 36550 | 36500 | 36550 | 36500 | 241 |
| 545 | 20231127 | 094900 | 2669978600 | 36550 | 36550 | 36600 | 36550 | 393 |
| 546 | 20231127 | 094800 | 2655609000 | 36550 | 36550 | 36550 | 36500 | 307 |
| 547 | 20231127 | 094700 | 2644388500 | 36500 | 36500 | 36600 | 36500 | 1126 |
| 548 | 20231127 | 094600 | 2603260650 | 36500 | 36500 | 36550 | 36500 | 67 |
| 549 | 20231127 | 094500 | 2600812800 | 36550 | 36500 | 36550 | 36500 | 147 |
| 550 | 20231127 | 094400 | 2595446300 | 36550 | 36500 | 36550 | 36500 | 618 |
| 551 | 20231127 | 094300 | 2572883600 | 36550 | 36550 | 36550 | 36500 | 990 |
| 552 | 20231127 | 094200 | 2536710400 | 36550 | 36550 | 36550 | 36500 | 738 |
| 553 | 20231127 | 094100 | 2509737650 | 36600 | 36650 | 36650 | 36550 | 831 |
| 554 | 20231127 | 094000 | 2479330450 | 36700 | 36550 | 36700 | 36550 | 464 |
| 555 | 20231127 | 093900 | 2462325700 | 36600 | 36550 | 36600 | 36550 | 21 |
| 556 | 20231127 | 093800 | 2461557700 | 36650 | 36650 | 36700 | 36500 | 2844 |
| 557 | 20231127 | 093700 | 2357490750 | 36750 | 36700 | 36750 | 36650 | 1561 |
| 558 | 20231127 | 093600 | 2300201750 | 36750 | 36700 | 36800 | 36700 | 875 |
| 559 | 20231127 | 093500 | 2268065650 | 36750 | 36700 | 36750 | 36700 | 187 |
| 560 | 20231127 | 093400 | 2261197650 | 36750 | 36650 | 36750 | 36650 | 194 |
| 561 | 20231127 | 093300 | 2254077950 | 36700 | 36600 | 36700 | 36600 | 639 |
| 562 | 20231127 | 093200 | 2230663850 | 36650 | 36550 | 36650 | 36500 | 1319 |
| 563 | 20231127 | 093100 | 2182417700 | 36550 | 36450 | 36600 | 36450 | 486 |
| 564 | 20231127 | 093000 | 2164663550 | 36450 | 36550 | 36550 | 36450 | 338 |
| 565 | 20231127 | 092900 | 2152336000 | 36550 | 36400 | 36550 | 36400 | 81 |
| 566 | 20231127 | 092800 | 2149379900 | 36400 | 36500 | 36500 | 36400 | 3287 |
| 567 | 20231127 | 092700 | 2029622650 | 36500 | 36550 | 36550 | 36450 | 918 |
| 568 | 20231127 | 092600 | 1996115750 | 36600 | 36550 | 36600 | 36550 | 381 |
| 569 | 20231127 | 092500 | 1982186200 | 36550 | 36550 | 36600 | 36550 | 265 |
| 570 | 20231127 | 092400 | 1972499850 | 36600 | 36550 | 36600 | 36550 | 71 |
| 571 | 20231127 | 092300 | 1969902050 | 36600 | 36500 | 36600 | 36500 | 1124 |
| 572 | 20231127 | 092200 | 1928842550 | 36550 | 36500 | 36550 | 36450 | 322 |
| 573 | 20231127 | 092100 | 1917088000 | 36450 | 36600 | 36650 | 36450 | 2404 |
| 574 | 20231127 | 092000 | 1829280550 | 36600 | 36750 | 36800 | 36600 | 1896 |
| 575 | 20231127 | 091900 | 1759745700 | 36800 | 36800 | 36800 | 36750 | 200 |
| 576 | 20231127 | 091800 | 1752387800 | 36800 | 36750 | 36850 | 36750 | 103 |
| 577 | 20231127 | 091700 | 1748597900 | 36850 | 36650 | 36850 | 36650 | 1032 |
| 578 | 20231127 | 091600 | 1710681900 | 36650 | 36650 | 36700 | 36650 | 1527 |
| 579 | 20231127 | 091500 | 1654716600 | 36650 | 36700 | 36750 | 36650 | 1958 |
| 580 | 20231127 | 091400 | 1582858450 | 36800 | 36850 | 36850 | 36750 | 2049 |
| 581 | 20231127 | 091300 | 1507500150 | 36850 | 36950 | 37000 | 36800 | 2660 |
| 582 | 20231127 | 091200 | 1409349500 | 36950 | 36950 | 37050 | 36950 | 1481 |
| 583 | 20231127 | 091100 | 1354582600 | 37000 | 37000 | 37100 | 36950 | 3234 |
| 584 | 20231127 | 091000 | 1234907300 | 37050 | 37100 | 37200 | 37000 | 9109 |
| 585 | 20231127 | 090900 | 896581950 | 37100 | 36900 | 37100 | 36900 | 6954 |
| 586 | 20231127 | 090800 | 639268400 | 36950 | 36900 | 36950 | 36900 | 483 |
| 587 | 20231127 | 090700 | 621425700 | 36900 | 36800 | 37000 | 36800 | 5026 |
| 588 | 20231127 | 090600 | 435850200 | 36850 | 36650 | 36850 | 36650 | 2325 |
| 589 | 20231127 | 090500 | 350397450 | 36650 | 36700 | 36750 | 36650 | 641 |
| 590 | 20231127 | 090400 | 326892050 | 36750 | 36700 | 36750 | 36650 | 1129 |
| 591 | 20231127 | 090300 | 285447550 | 36700 | 36750 | 36800 | 36700 | 866 |
| 592 | 20231127 | 090200 | 253604100 | 36800 | 36700 | 36800 | 36700 | 2325 |
| 593 | 20231127 | 090100 | 168113650 | 36750 | 36600 | 36750 | 36600 | 2058 |
| 594 | 20231127 | 090000 | 92595250 | 36650 | 36500 | 36650 | 36400 | 2107 |