31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 13274 |
| 3 | 20231128 | 183300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20231128 | 183200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20231128 | 183100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20231128 | 183000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20231128 | 182900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20231128 | 182800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20231128 | 182700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20231128 | 182600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20231128 | 182500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20231128 | 182400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20231128 | 182300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20231128 | 182200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20231128 | 182100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20231128 | 182000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20231128 | 181900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20231128 | 181800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20231128 | 181700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20231128 | 181600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20231128 | 181500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20231128 | 181400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20231128 | 181300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20231128 | 181200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20231128 | 181100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20231128 | 181000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20231128 | 180900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20231128 | 180800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20231128 | 180700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20231128 | 180600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20231128 | 180500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20231128 | 180400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 13274 |
| 33 | 20231128 | 180300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20231128 | 180200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20231128 | 180100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20231128 | 180000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20231128 | 175900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20231128 | 175800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20231128 | 175700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20231128 | 175600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20231128 | 175500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20231128 | 175400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20231128 | 175300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20231128 | 175200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20231128 | 175100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20231128 | 175000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20231128 | 174900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20231128 | 174800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20231128 | 174700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20231128 | 174600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20231128 | 174500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20231128 | 174400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20231128 | 174300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20231128 | 174200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20231128 | 174100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20231128 | 174000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20231128 | 173900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20231128 | 173800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20231128 | 173700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20231128 | 173600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20231128 | 173500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20231128 | 173400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 13274 |
| 63 | 20231128 | 173300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20231128 | 173200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20231128 | 173100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20231128 | 173000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20231128 | 172900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20231128 | 172800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20231128 | 172700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20231128 | 172600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20231128 | 172500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20231128 | 172400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20231128 | 172300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20231128 | 172200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20231128 | 172100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20231128 | 172000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20231128 | 171900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20231128 | 171800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20231128 | 171700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20231128 | 171600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20231128 | 171500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20231128 | 171400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20231128 | 171300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20231128 | 171200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20231128 | 171100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20231128 | 171000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20231128 | 170900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20231128 | 170800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20231128 | 170700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20231128 | 170600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20231128 | 170500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20231128 | 170400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 13274 |
| 93 | 20231128 | 170300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20231128 | 170200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20231128 | 170100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20231128 | 170000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20231128 | 165900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20231128 | 165800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20231128 | 165700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20231128 | 165600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20231128 | 165500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20231128 | 165400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20231128 | 165300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20231128 | 165200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20231128 | 165100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20231128 | 165000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20231128 | 164900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20231128 | 164800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20231128 | 164700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20231128 | 164600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20231128 | 164500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20231128 | 164400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20231128 | 164300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20231128 | 164200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20231128 | 164100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20231128 | 164000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20231128 | 163900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20231128 | 163800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20231128 | 163700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20231128 | 163600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20231128 | 163500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20231128 | 163400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 13274 |
| 123 | 20231128 | 163300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20231128 | 163200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20231128 | 163100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20231128 | 163000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20231128 | 162900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20231128 | 162800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20231128 | 162700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20231128 | 162600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20231128 | 162500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20231128 | 162400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20231128 | 162300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20231128 | 162200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20231128 | 162100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20231128 | 162000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20231128 | 161900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20231128 | 161800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20231128 | 161700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20231128 | 161600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20231128 | 161500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20231128 | 161400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20231128 | 161300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20231128 | 161200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20231128 | 161100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20231128 | 161000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20231128 | 160900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20231128 | 160800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20231128 | 160700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20231128 | 160600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20231128 | 160500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20231128 | 160400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 13274 |
| 153 | 20231128 | 160300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20231128 | 160200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20231128 | 160100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20231128 | 160000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20231128 | 155900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20231128 | 155800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20231128 | 155700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20231128 | 155600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20231128 | 155500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20231128 | 155400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20231128 | 155300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20231128 | 155200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20231128 | 155100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20231128 | 155000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20231128 | 154900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20231128 | 154800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20231128 | 154700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20231128 | 154600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20231128 | 154500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20231128 | 154400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20231128 | 154300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20231128 | 154200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20231128 | 154100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20231128 | 154000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20231128 | 153900 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20231128 | 153800 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20231128 | 153700 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20231128 | 153600 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20231128 | 153500 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20231128 | 153400 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 13274 |
| 183 | 20231128 | 153300 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20231128 | 153200 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20231128 | 153100 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20231128 | 153000 | 6363099250 | 31100 | 31100 | 31100 | 31100 | 13274 |
| 187 | 20231128 | 152900 | 5950277850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20231128 | 152800 | 5950277850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20231128 | 152700 | 5950277850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20231128 | 152600 | 5950277850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20231128 | 152500 | 5950277850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20231128 | 152400 | 5950277850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20231128 | 152300 | 5950277850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20231128 | 152200 | 5950277850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20231128 | 152100 | 5950277850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20231128 | 152000 | 5950277850 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20231128 | 151900 | 5950277850 | 31100 | 31100 | 31100 | 31050 | 1014 |
| 198 | 20231128 | 151800 | 5918751850 | 31100 | 31050 | 31100 | 31000 | 1802 |
| 199 | 20231128 | 151700 | 5862816500 | 31050 | 31000 | 31050 | 31000 | 634 |
| 200 | 20231128 | 151600 | 5843145050 | 31050 | 31000 | 31050 | 31000 | 168 |
| 201 | 20231128 | 151500 | 5837929150 | 31050 | 31000 | 31050 | 31000 | 325 |
| 202 | 20231128 | 151400 | 5827840150 | 31050 | 31000 | 31050 | 31000 | 595 |
| 203 | 20231128 | 151300 | 5809380850 | 31050 | 31100 | 31100 | 31000 | 5787 |
| 204 | 20231128 | 151200 | 5629659100 | 31050 | 31050 | 31100 | 31050 | 610 |
| 205 | 20231128 | 151100 | 5610717200 | 31050 | 31100 | 31100 | 31050 | 759 |
| 206 | 20231128 | 151000 | 5587141650 | 31050 | 31050 | 31100 | 31050 | 734 |
| 207 | 20231128 | 150900 | 5564347950 | 31050 | 31050 | 31100 | 31050 | 718 |
| 208 | 20231128 | 150800 | 5542049300 | 31050 | 31050 | 31100 | 31050 | 509 |
| 209 | 20231128 | 150700 | 5526238150 | 31050 | 31100 | 31100 | 31050 | 354 |
| 210 | 20231128 | 150600 | 5515242900 | 31100 | 31050 | 31100 | 31050 | 525 |
| 211 | 20231128 | 150500 | 5498927600 | 31050 | 31050 | 31100 | 31050 | 359 |
| 212 | 20231128 | 150400 | 5487775450 | 31050 | 31050 | 31100 | 31050 | 130 |
| 213 | 20231128 | 150300 | 5483738350 | 31050 | 31000 | 31100 | 31000 | 2167 |
| 214 | 20231128 | 150200 | 5416452500 | 31000 | 31000 | 31050 | 31000 | 512 |
| 215 | 20231128 | 150100 | 5400575000 | 31000 | 31000 | 31050 | 31000 | 422 |
| 216 | 20231128 | 150000 | 5387491050 | 31050 | 31050 | 31050 | 31000 | 4479 |
| 217 | 20231128 | 145900 | 5248632050 | 31000 | 31000 | 31050 | 31000 | 817 |
| 218 | 20231128 | 145800 | 5223287450 | 31000 | 31000 | 31050 | 31000 | 652 |
| 219 | 20231128 | 145700 | 5203069700 | 31000 | 31000 | 31050 | 31000 | 460 |
| 220 | 20231128 | 145600 | 5188805050 | 31000 | 31000 | 31050 | 31000 | 870 |
| 221 | 20231128 | 145500 | 5161816900 | 31000 | 31000 | 31050 | 31000 | 846 |
| 222 | 20231128 | 145400 | 5135585100 | 31000 | 31000 | 31050 | 31000 | 611 |
| 223 | 20231128 | 145300 | 5116641750 | 31000 | 31000 | 31050 | 31000 | 526 |
| 224 | 20231128 | 145200 | 5100335250 | 31000 | 31000 | 31050 | 31000 | 724 |
| 225 | 20231128 | 145100 | 5077875850 | 31000 | 31000 | 31050 | 31000 | 461 |
| 226 | 20231128 | 145000 | 5063583050 | 31050 | 31000 | 31050 | 31000 | 352 |
| 227 | 20231128 | 144900 | 5052669900 | 31000 | 31000 | 31050 | 31000 | 604 |
| 228 | 20231128 | 144800 | 5033928150 | 31000 | 31000 | 31050 | 31000 | 557 |
| 229 | 20231128 | 144700 | 5016648100 | 31050 | 31000 | 31050 | 31000 | 361 |
| 230 | 20231128 | 144600 | 5005448900 | 31000 | 31050 | 31050 | 31000 | 287 |
| 231 | 20231128 | 144500 | 4996543750 | 31050 | 31050 | 31050 | 31000 | 553 |
| 232 | 20231128 | 144400 | 4979384650 | 31000 | 31000 | 31050 | 31000 | 191 |
| 233 | 20231128 | 144300 | 4973460450 | 31050 | 31000 | 31050 | 31000 | 79 |
| 234 | 20231128 | 144200 | 4971010300 | 31050 | 30950 | 31050 | 30900 | 3614 |
| 235 | 20231128 | 144100 | 4859103400 | 30900 | 30900 | 30950 | 30900 | 280 |
| 236 | 20231128 | 144000 | 4850446850 | 30950 | 30950 | 30950 | 30900 | 352 |
| 237 | 20231128 | 143900 | 4839560200 | 30950 | 30900 | 30950 | 30900 | 192 |
| 238 | 20231128 | 143800 | 4833627300 | 30950 | 30900 | 30950 | 30900 | 343 |
| 239 | 20231128 | 143700 | 4823015300 | 30900 | 31000 | 31000 | 30900 | 5650 |
| 240 | 20231128 | 143600 | 4648141150 | 30950 | 30950 | 31000 | 30950 | 365 |
| 241 | 20231128 | 143500 | 4636839200 | 31000 | 30950 | 31000 | 30950 | 517 |
| 242 | 20231128 | 143400 | 4620823750 | 30950 | 30950 | 31000 | 30950 | 393 |
| 243 | 20231128 | 143300 | 4608653000 | 30950 | 30950 | 31000 | 30950 | 388 |
| 244 | 20231128 | 143200 | 4596643200 | 30950 | 30950 | 31000 | 30950 | 507 |
| 245 | 20231128 | 143100 | 4580948300 | 31000 | 31000 | 31000 | 30950 | 487 |
| 246 | 20231128 | 143000 | 4565859800 | 31000 | 30950 | 31000 | 30950 | 375 |
| 247 | 20231128 | 142900 | 4554247300 | 31000 | 31000 | 31000 | 30950 | 393 |
| 248 | 20231128 | 142800 | 4542075850 | 31000 | 31000 | 31000 | 30950 | 760 |
| 249 | 20231128 | 142700 | 4518526750 | 31000 | 30950 | 31000 | 30950 | 1020 |
| 250 | 20231128 | 142600 | 4486944550 | 31000 | 31000 | 31000 | 30950 | 327 |
| 251 | 20231128 | 142500 | 4476817700 | 31000 | 31000 | 31000 | 30950 | 258 |
| 252 | 20231128 | 142400 | 4468825100 | 31000 | 30950 | 31000 | 30950 | 734 |
| 253 | 20231128 | 142300 | 4446089400 | 31000 | 30950 | 31000 | 30950 | 650 |
| 254 | 20231128 | 142200 | 4425944200 | 30950 | 31000 | 31000 | 30950 | 1207 |
| 255 | 20231128 | 142100 | 4388531100 | 31000 | 31000 | 31050 | 31000 | 901 |
| 256 | 20231128 | 142000 | 4360598150 | 31050 | 31000 | 31050 | 31000 | 781 |
| 257 | 20231128 | 141900 | 4336371800 | 31000 | 31000 | 31050 | 31000 | 213 |
| 258 | 20231128 | 141800 | 4329765700 | 31000 | 31050 | 31050 | 31000 | 757 |
| 259 | 20231128 | 141700 | 4306278900 | 31050 | 31100 | 31100 | 31050 | 535 |
| 260 | 20231128 | 141600 | 4289651750 | 31050 | 31050 | 31100 | 31050 | 298 |
| 261 | 20231128 | 141500 | 4280397900 | 31050 | 31050 | 31100 | 31050 | 768 |
| 262 | 20231128 | 141400 | 4256549800 | 31100 | 31100 | 31100 | 31050 | 359 |
| 263 | 20231128 | 141300 | 4245401700 | 31100 | 31050 | 31100 | 31050 | 641 |
| 264 | 20231128 | 141200 | 4225481200 | 31050 | 31050 | 31100 | 31050 | 513 |
| 265 | 20231128 | 141100 | 4209551750 | 31050 | 31050 | 31100 | 31050 | 306 |
| 266 | 20231128 | 141000 | 4200047150 | 31050 | 31050 | 31100 | 31050 | 467 |
| 267 | 20231128 | 140900 | 4185535650 | 31050 | 31100 | 31100 | 31050 | 145 |
| 268 | 20231128 | 140800 | 4181029800 | 31050 | 31050 | 31100 | 31050 | 523 |
| 269 | 20231128 | 140700 | 4164788350 | 31050 | 31050 | 31050 | 31050 | 431 |
| 270 | 20231128 | 140600 | 4151405800 | 31100 | 31050 | 31100 | 31050 | 872 |
| 271 | 20231128 | 140500 | 4124315150 | 31050 | 31050 | 31100 | 31050 | 485 |
| 272 | 20231128 | 140400 | 4109252750 | 31050 | 31050 | 31100 | 31050 | 409 |
| 273 | 20231128 | 140300 | 4096552200 | 31050 | 31050 | 31100 | 31050 | 659 |
| 274 | 20231128 | 140200 | 4076078450 | 31050 | 31050 | 31100 | 31050 | 306 |
| 275 | 20231128 | 140100 | 4066575000 | 31050 | 31050 | 31100 | 31050 | 291 |
| 276 | 20231128 | 140000 | 4057536150 | 31050 | 31050 | 31100 | 31050 | 246 |
| 277 | 20231128 | 135900 | 4049895050 | 31050 | 31050 | 31100 | 31050 | 722 |
| 278 | 20231128 | 135800 | 4027456500 | 31050 | 31100 | 31100 | 31050 | 182 |
| 279 | 20231128 | 135700 | 4021805050 | 31050 | 31050 | 31100 | 31050 | 503 |
| 280 | 20231128 | 135600 | 4006183300 | 31050 | 31100 | 31100 | 31050 | 361 |
| 281 | 20231128 | 135500 | 3994960550 | 31050 | 31100 | 31100 | 31050 | 77 |
| 282 | 20231128 | 135400 | 3992568850 | 31050 | 31050 | 31100 | 31050 | 31 |
| 283 | 20231128 | 135300 | 3991605650 | 31050 | 31050 | 31100 | 31050 | 247 |
| 284 | 20231128 | 135200 | 3983933150 | 31050 | 31050 | 31100 | 31050 | 432 |
| 285 | 20231128 | 135100 | 3970504950 | 31050 | 31050 | 31100 | 31050 | 29 |
| 286 | 20231128 | 135000 | 3969603850 | 31050 | 31100 | 31100 | 31050 | 117 |
| 287 | 20231128 | 134900 | 3965969250 | 31100 | 31050 | 31100 | 31050 | 643 |
| 288 | 20231128 | 134800 | 3945990000 | 31050 | 31050 | 31100 | 31050 | 81 |
| 289 | 20231128 | 134700 | 3943472950 | 31100 | 31050 | 31100 | 31050 | 117 |
| 290 | 20231128 | 134600 | 3939839100 | 31050 | 31100 | 31100 | 31050 | 62 |
| 291 | 20231128 | 134500 | 3937912750 | 31100 | 31050 | 31100 | 31050 | 297 |
| 292 | 20231128 | 134400 | 3928677500 | 31050 | 31100 | 31100 | 31050 | 161 |
| 293 | 20231128 | 134300 | 3923674350 | 31100 | 31000 | 31100 | 31000 | 2018 |
| 294 | 20231128 | 134200 | 3861013150 | 31000 | 31000 | 31050 | 31000 | 199 |
| 295 | 20231128 | 134100 | 3854837350 | 31050 | 31000 | 31050 | 31000 | 215 |
| 296 | 20231128 | 134000 | 3848162400 | 31000 | 31050 | 31050 | 31000 | 97 |
| 297 | 20231128 | 133900 | 3845154250 | 31000 | 31100 | 31100 | 31000 | 607 |
| 298 | 20231128 | 133800 | 3826312600 | 31100 | 31050 | 31100 | 31050 | 344 |
| 299 | 20231128 | 133700 | 3815614700 | 31100 | 31000 | 31100 | 31000 | 249 |
| 300 | 20231128 | 133600 | 3807882650 | 31050 | 31050 | 31100 | 31000 | 1669 |
| 301 | 20231128 | 133500 | 3756060000 | 31050 | 31050 | 31100 | 31050 | 257 |
| 302 | 20231128 | 133400 | 3748074450 | 31050 | 31050 | 31100 | 31050 | 438 |
| 303 | 20231128 | 133300 | 3734466950 | 31050 | 31050 | 31050 | 31050 | 46 |
| 304 | 20231128 | 133200 | 3733038650 | 31100 | 31050 | 31100 | 31050 | 257 |
| 305 | 20231128 | 133100 | 3725055400 | 31050 | 31100 | 31100 | 31050 | 330 |
| 306 | 20231128 | 133000 | 3714795700 | 31050 | 31050 | 31100 | 31050 | 169 |
| 307 | 20231128 | 132900 | 3709544550 | 31100 | 31050 | 31100 | 31050 | 183 |
| 308 | 20231128 | 132800 | 3703861950 | 31050 | 31050 | 31100 | 31050 | 246 |
| 309 | 20231128 | 132700 | 3696218700 | 31100 | 31050 | 31100 | 31050 | 508 |
| 310 | 20231128 | 132600 | 3680436200 | 31050 | 31050 | 31100 | 31050 | 305 |
| 311 | 20231128 | 132500 | 3670962950 | 31050 | 31050 | 31100 | 31050 | 45 |
| 312 | 20231128 | 132400 | 3669564050 | 31050 | 31100 | 31100 | 31050 | 511 |
| 313 | 20231128 | 132300 | 3653681800 | 31050 | 31050 | 31100 | 31050 | 299 |
| 314 | 20231128 | 132200 | 3644396550 | 31050 | 31050 | 31100 | 31050 | 39 |
| 315 | 20231128 | 132100 | 3643184650 | 31050 | 31050 | 31100 | 31050 | 539 |
| 316 | 20231128 | 132000 | 3626440800 | 31050 | 31050 | 31100 | 31050 | 344 |
| 317 | 20231128 | 131900 | 3615751900 | 31050 | 31100 | 31100 | 31050 | 146 |
| 318 | 20231128 | 131800 | 3611218100 | 31100 | 31050 | 31100 | 31050 | 108 |
| 319 | 20231128 | 131700 | 3607860800 | 31100 | 31100 | 31100 | 31050 | 357 |
| 320 | 20231128 | 131600 | 3596763000 | 31050 | 31050 | 31100 | 31050 | 40 |
| 321 | 20231128 | 131500 | 3595520500 | 31050 | 31100 | 31100 | 31050 | 204 |
| 322 | 20231128 | 131400 | 3589183250 | 31100 | 31050 | 31100 | 31050 | 369 |
| 323 | 20231128 | 131300 | 3577720200 | 31050 | 31100 | 31100 | 31050 | 669 |
| 324 | 20231128 | 131200 | 3556938950 | 31100 | 31100 | 31100 | 31000 | 426 |
| 325 | 20231128 | 131100 | 3543710700 | 31000 | 31050 | 31100 | 31000 | 586 |
| 326 | 20231128 | 131000 | 3525516850 | 31050 | 31050 | 31100 | 31050 | 216 |
| 327 | 20231128 | 130900 | 3518804950 | 31100 | 31050 | 31100 | 31000 | 1171 |
| 328 | 20231128 | 130800 | 3482436600 | 31050 | 31050 | 31100 | 31050 | 1831 |
| 329 | 20231128 | 130700 | 3425581100 | 31050 | 31050 | 31100 | 31050 | 557 |
| 330 | 20231128 | 130600 | 3408278250 | 31050 | 31050 | 31100 | 31050 | 980 |
| 331 | 20231128 | 130500 | 3377833950 | 31050 | 31050 | 31100 | 31050 | 603 |
| 332 | 20231128 | 130400 | 3359102750 | 31100 | 31050 | 31100 | 31050 | 278 |
| 333 | 20231128 | 130300 | 3350464900 | 31050 | 31100 | 31100 | 31050 | 475 |
| 334 | 20231128 | 130200 | 3335708250 | 31100 | 31050 | 31100 | 31050 | 760 |
| 335 | 20231128 | 130100 | 3312100550 | 31050 | 31100 | 31100 | 31050 | 267 |
| 336 | 20231128 | 130000 | 3303807150 | 31050 | 31000 | 31100 | 31000 | 1926 |
| 337 | 20231128 | 125900 | 3244014200 | 31000 | 31000 | 31050 | 31000 | 294 |
| 338 | 20231128 | 125800 | 3234892300 | 31050 | 31000 | 31050 | 31000 | 332 |
| 339 | 20231128 | 125700 | 3224597050 | 31000 | 31050 | 31050 | 31000 | 112 |
| 340 | 20231128 | 125600 | 3221124450 | 31000 | 31000 | 31050 | 31000 | 154 |
| 341 | 20231128 | 125500 | 3216345200 | 31000 | 31000 | 31050 | 31000 | 472 |
| 342 | 20231128 | 125400 | 3201701650 | 31000 | 31000 | 31050 | 31000 | 150 |
| 343 | 20231128 | 125300 | 3197049050 | 31000 | 31050 | 31050 | 31000 | 396 |
| 344 | 20231128 | 125200 | 3184767750 | 31050 | 31000 | 31050 | 31000 | 484 |
| 345 | 20231128 | 125100 | 3169757050 | 31000 | 31000 | 31050 | 31000 | 166 |
| 346 | 20231128 | 125000 | 3164606950 | 31000 | 31000 | 31050 | 31000 | 63 |
| 347 | 20231128 | 124900 | 3162653650 | 31050 | 31000 | 31050 | 31000 | 176 |
| 348 | 20231128 | 124800 | 3157190250 | 31000 | 31000 | 31050 | 31000 | 527 |
| 349 | 20231128 | 124700 | 3140852900 | 31000 | 31000 | 31050 | 31000 | 317 |
| 350 | 20231128 | 124600 | 3131024250 | 31050 | 30950 | 31050 | 30950 | 1389 |
| 351 | 20231128 | 124500 | 3087963850 | 30950 | 30950 | 31000 | 30950 | 221 |
| 352 | 20231128 | 124400 | 3081116750 | 31000 | 30950 | 31000 | 30950 | 285 |
| 353 | 20231128 | 124300 | 3072294150 | 30950 | 30950 | 31000 | 30950 | 211 |
| 354 | 20231128 | 124200 | 3065760700 | 30950 | 30950 | 31000 | 30950 | 222 |
| 355 | 20231128 | 124100 | 3058885050 | 31000 | 30950 | 31000 | 30950 | 351 |
| 356 | 20231128 | 124000 | 3048009000 | 30950 | 31000 | 31000 | 30950 | 553 |
| 357 | 20231128 | 123900 | 3030889350 | 31000 | 31000 | 31000 | 30950 | 252 |
| 358 | 20231128 | 123800 | 3023083700 | 31000 | 31000 | 31000 | 30950 | 791 |
| 359 | 20231128 | 123700 | 2998592400 | 31000 | 30950 | 31000 | 30950 | 374 |
| 360 | 20231128 | 123600 | 2987016100 | 30950 | 30950 | 31000 | 30950 | 230 |
| 361 | 20231128 | 123500 | 2979895900 | 30950 | 30950 | 31000 | 30950 | 442 |
| 362 | 20231128 | 123400 | 2966211300 | 31000 | 30950 | 31000 | 30950 | 364 |
| 363 | 20231128 | 123300 | 2954934100 | 30950 | 31000 | 31000 | 30950 | 623 |
| 364 | 20231128 | 123200 | 2935631800 | 30950 | 30950 | 31000 | 30950 | 763 |
| 365 | 20231128 | 123100 | 2911990650 | 30950 | 31000 | 31000 | 30950 | 3800 |
| 366 | 20231128 | 123000 | 2794370350 | 30950 | 30950 | 31000 | 30950 | 378 |
| 367 | 20231128 | 122900 | 2782664350 | 30950 | 30950 | 31000 | 30900 | 335 |
| 368 | 20231128 | 122800 | 2772295450 | 31000 | 30950 | 31000 | 30950 | 1159 |
| 369 | 20231128 | 122700 | 2736418650 | 30950 | 30950 | 31000 | 30950 | 293 |
| 370 | 20231128 | 122600 | 2727338950 | 30950 | 30950 | 31000 | 30950 | 62 |
| 371 | 20231128 | 122500 | 2725418000 | 31000 | 30950 | 31000 | 30950 | 361 |
| 372 | 20231128 | 122400 | 2714239450 | 30950 | 31000 | 31000 | 30950 | 111 |
| 373 | 20231128 | 122300 | 2710801150 | 30950 | 31000 | 31000 | 30950 | 195 |
| 374 | 20231128 | 122200 | 2704757000 | 30950 | 30950 | 31000 | 30950 | 312 |
| 375 | 20231128 | 122100 | 2695099700 | 31000 | 31000 | 31000 | 30950 | 144 |
| 376 | 20231128 | 122000 | 2690638000 | 30950 | 31000 | 31000 | 30950 | 307 |
| 377 | 20231128 | 121900 | 2681123300 | 30950 | 30950 | 31000 | 30950 | 32 |
| 378 | 20231128 | 121800 | 2680132350 | 30950 | 30950 | 31000 | 30950 | 451 |
| 379 | 20231128 | 121700 | 2666169250 | 30950 | 30950 | 31000 | 30950 | 34 |
| 380 | 20231128 | 121600 | 2665116100 | 31000 | 30950 | 31000 | 30950 | 237 |
| 381 | 20231128 | 121500 | 2657770400 | 30950 | 30950 | 31000 | 30950 | 146 |
| 382 | 20231128 | 121400 | 2653250850 | 30950 | 30950 | 31000 | 30950 | 333 |
| 383 | 20231128 | 121300 | 2642939300 | 30950 | 30950 | 31000 | 30950 | 366 |
| 384 | 20231128 | 121200 | 2631600750 | 31000 | 31000 | 31000 | 30950 | 128 |
| 385 | 20231128 | 121100 | 2627635500 | 31000 | 30900 | 31000 | 30900 | 576 |
| 386 | 20231128 | 121000 | 2609805150 | 30950 | 30950 | 30950 | 30900 | 73 |
| 387 | 20231128 | 120900 | 2607548200 | 30950 | 30900 | 30950 | 30900 | 281 |
| 388 | 20231128 | 120800 | 2598854000 | 30900 | 30950 | 30950 | 30900 | 135 |
| 389 | 20231128 | 120700 | 2594677100 | 30950 | 30900 | 30950 | 30900 | 138 |
| 390 | 20231128 | 120600 | 2590406400 | 30950 | 30900 | 30950 | 30900 | 231 |
| 391 | 20231128 | 120500 | 2583258050 | 30900 | 30900 | 30950 | 30900 | 218 |
| 392 | 20231128 | 120400 | 2576516000 | 30950 | 30900 | 30950 | 30900 | 116 |
| 393 | 20231128 | 120300 | 2572925950 | 30900 | 30950 | 30950 | 30900 | 124 |
| 394 | 20231128 | 120200 | 2569090550 | 30950 | 30950 | 30950 | 30900 | 204 |
| 395 | 20231128 | 120100 | 2562779900 | 30900 | 30900 | 30950 | 30850 | 325 |
| 396 | 20231128 | 120000 | 2552735350 | 30950 | 30900 | 30950 | 30900 | 265 |
| 397 | 20231128 | 115900 | 2544541500 | 30950 | 30950 | 30950 | 30900 | 479 |
| 398 | 20231128 | 115800 | 2529727350 | 30900 | 30900 | 30950 | 30900 | 231 |
| 399 | 20231128 | 115700 | 2522586300 | 30900 | 30900 | 30950 | 30900 | 557 |
| 400 | 20231128 | 115600 | 2505367550 | 30900 | 30900 | 30950 | 30900 | 512 |
| 401 | 20231128 | 115500 | 2489546000 | 30950 | 30950 | 31000 | 30900 | 715 |
| 402 | 20231128 | 115400 | 2467419700 | 31000 | 30950 | 31000 | 30950 | 20 |
| 403 | 20231128 | 115300 | 2466800300 | 31000 | 31000 | 31000 | 30900 | 586 |
| 404 | 20231128 | 115200 | 2448661200 | 30950 | 30950 | 31000 | 30950 | 646 |
| 405 | 20231128 | 115100 | 2428665750 | 30950 | 30950 | 31000 | 30950 | 503 |
| 406 | 20231128 | 115000 | 2413084900 | 30950 | 30950 | 31000 | 30950 | 297 |
| 407 | 20231128 | 114900 | 2403888000 | 30950 | 30900 | 31000 | 30900 | 3951 |
| 408 | 20231128 | 114800 | 2281603250 | 30900 | 30900 | 30950 | 30900 | 192 |
| 409 | 20231128 | 114700 | 2275661450 | 30900 | 30900 | 30950 | 30900 | 254 |
| 410 | 20231128 | 114600 | 2267805600 | 30900 | 30900 | 30950 | 30900 | 313 |
| 411 | 20231128 | 114500 | 2258128300 | 30900 | 30950 | 30950 | 30900 | 139 |
| 412 | 20231128 | 114400 | 2253831550 | 30950 | 30900 | 30950 | 30900 | 265 |
| 413 | 20231128 | 114300 | 2245633000 | 30950 | 30900 | 30950 | 30900 | 914 |
| 414 | 20231128 | 114200 | 2217385050 | 30900 | 30900 | 30950 | 30900 | 117 |
| 415 | 20231128 | 114100 | 2213767150 | 30900 | 30900 | 30950 | 30900 | 255 |
| 416 | 20231128 | 114000 | 2205878150 | 30900 | 30900 | 30950 | 30900 | 132 |
| 417 | 20231128 | 113900 | 2201797550 | 30950 | 30950 | 30950 | 30900 | 230 |
| 418 | 20231128 | 113800 | 2194684650 | 30950 | 30950 | 30950 | 30900 | 636 |
| 419 | 20231128 | 113700 | 2175029800 | 30900 | 30900 | 30950 | 30900 | 295 |
| 420 | 20231128 | 113600 | 2165902600 | 30900 | 30950 | 30950 | 30900 | 346 |
| 421 | 20231128 | 113500 | 2155205800 | 30900 | 30900 | 30950 | 30900 | 186 |
| 422 | 20231128 | 113400 | 2149458000 | 30900 | 30900 | 30950 | 30900 | 211 |
| 423 | 20231128 | 113300 | 2142929200 | 30900 | 30900 | 30950 | 30900 | 247 |
| 424 | 20231128 | 113200 | 2135295850 | 30950 | 30900 | 30950 | 30900 | 338 |
| 425 | 20231128 | 113100 | 2124844650 | 30900 | 30900 | 30950 | 30900 | 262 |
| 426 | 20231128 | 113000 | 2116745650 | 30900 | 30950 | 30950 | 30900 | 484 |
| 427 | 20231128 | 112900 | 2101776200 | 30950 | 30950 | 31000 | 30900 | 248 |
| 428 | 20231128 | 112800 | 2094100050 | 30900 | 30950 | 31000 | 30900 | 435 |
| 429 | 20231128 | 112700 | 2080636950 | 30950 | 30950 | 31000 | 30950 | 996 |
| 430 | 20231128 | 112600 | 2049804050 | 30950 | 31000 | 31000 | 30950 | 306 |
| 431 | 20231128 | 112500 | 2040330100 | 30950 | 30900 | 31000 | 30900 | 531 |
| 432 | 20231128 | 112400 | 2023898550 | 30900 | 30900 | 30950 | 30900 | 282 |
| 433 | 20231128 | 112300 | 2015181750 | 30900 | 30950 | 30950 | 30900 | 475 |
| 434 | 20231128 | 112200 | 2000489900 | 30950 | 30950 | 31000 | 30900 | 734 |
| 435 | 20231128 | 112100 | 1977770300 | 30950 | 30900 | 31000 | 30900 | 1055 |
| 436 | 20231128 | 112000 | 1945116950 | 30900 | 30900 | 30950 | 30850 | 165 |
| 437 | 20231128 | 111900 | 1940018200 | 30950 | 30900 | 30950 | 30900 | 651 |
| 438 | 20231128 | 111800 | 1919894950 | 30900 | 30850 | 30950 | 30850 | 251 |
| 439 | 20231128 | 111700 | 1912133800 | 30900 | 30900 | 30950 | 30850 | 777 |
| 440 | 20231128 | 111600 | 1888124500 | 30950 | 30900 | 30950 | 30900 | 477 |
| 441 | 20231128 | 111500 | 1873374600 | 30900 | 30900 | 30950 | 30900 | 584 |
| 442 | 20231128 | 111400 | 1855317300 | 30900 | 30900 | 30950 | 30900 | 637 |
| 443 | 20231128 | 111300 | 1835629850 | 30900 | 30850 | 30950 | 30850 | 272 |
| 444 | 20231128 | 111200 | 1827221450 | 30900 | 30900 | 30900 | 30850 | 246 |
| 445 | 20231128 | 111100 | 1819621950 | 30900 | 30900 | 30900 | 30850 | 296 |
| 446 | 20231128 | 111000 | 1810478300 | 30950 | 30900 | 30950 | 30850 | 581 |
| 447 | 20231128 | 110900 | 1792532450 | 30950 | 30950 | 30950 | 30900 | 404 |
| 448 | 20231128 | 110800 | 1780037800 | 30950 | 30950 | 30950 | 30900 | 370 |
| 449 | 20231128 | 110700 | 1768598800 | 30950 | 30900 | 30950 | 30900 | 236 |
| 450 | 20231128 | 110600 | 1761305400 | 30900 | 30900 | 30950 | 30800 | 427 |
| 451 | 20231128 | 110500 | 1748125550 | 30850 | 30900 | 30950 | 30850 | 676 |
| 452 | 20231128 | 110400 | 1727237900 | 30850 | 30900 | 30900 | 30850 | 335 |
| 453 | 20231128 | 110300 | 1716893700 | 30850 | 30800 | 30950 | 30800 | 874 |
| 454 | 20231128 | 110200 | 1689903950 | 30850 | 30850 | 30900 | 30800 | 664 |
| 455 | 20231128 | 110100 | 1669413150 | 30850 | 30800 | 30850 | 30800 | 272 |
| 456 | 20231128 | 110000 | 1661030600 | 30800 | 30800 | 30850 | 30800 | 256 |
| 457 | 20231128 | 105900 | 1653144200 | 30800 | 30800 | 30850 | 30800 | 217 |
| 458 | 20231128 | 105800 | 1646458500 | 30850 | 30800 | 30850 | 30800 | 529 |
| 459 | 20231128 | 105700 | 1630143750 | 30800 | 30800 | 30850 | 30800 | 429 |
| 460 | 20231128 | 105600 | 1616918950 | 30800 | 30900 | 30900 | 30800 | 194 |
| 461 | 20231128 | 105500 | 1610939850 | 30850 | 30850 | 30900 | 30800 | 654 |
| 462 | 20231128 | 105400 | 1590761150 | 30900 | 30800 | 30900 | 30800 | 621 |
| 463 | 20231128 | 105300 | 1571599550 | 30800 | 30850 | 30850 | 30800 | 419 |
| 464 | 20231128 | 105200 | 1558681750 | 30850 | 30850 | 30850 | 30800 | 133 |
| 465 | 20231128 | 105100 | 1554584500 | 30850 | 30850 | 30850 | 30800 | 354 |
| 466 | 20231128 | 105000 | 1543670900 | 30850 | 30800 | 30850 | 30800 | 520 |
| 467 | 20231128 | 104900 | 1527639800 | 30800 | 30850 | 30850 | 30800 | 113 |
| 468 | 20231128 | 104800 | 1524158700 | 30800 | 30800 | 30850 | 30800 | 492 |
| 469 | 20231128 | 104700 | 1508989550 | 30850 | 30800 | 30850 | 30800 | 617 |
| 470 | 20231128 | 104600 | 1489965950 | 30800 | 30850 | 30900 | 30800 | 316 |
| 471 | 20231128 | 104500 | 1480217300 | 30850 | 30850 | 30900 | 30800 | 498 |
| 472 | 20231128 | 104400 | 1464853050 | 30850 | 30850 | 30900 | 30850 | 261 |
| 473 | 20231128 | 104300 | 1456793550 | 30850 | 30900 | 30900 | 30850 | 330 |
| 474 | 20231128 | 104200 | 1446603500 | 30850 | 30850 | 30900 | 30800 | 605 |
| 475 | 20231128 | 104100 | 1427943300 | 30900 | 30850 | 30900 | 30850 | 245 |
| 476 | 20231128 | 104000 | 1420381300 | 30850 | 30800 | 30850 | 30800 | 384 |
| 477 | 20231128 | 103900 | 1408545850 | 30800 | 30850 | 30850 | 30800 | 151 |
| 478 | 20231128 | 103800 | 1403890600 | 30800 | 30800 | 30900 | 30800 | 115 |
| 479 | 20231128 | 103700 | 1400343100 | 30800 | 30850 | 30900 | 30800 | 313 |
| 480 | 20231128 | 103600 | 1390683800 | 30850 | 30800 | 30850 | 30800 | 408 |
| 481 | 20231128 | 103500 | 1378100150 | 30800 | 30800 | 30850 | 30800 | 111 |
| 482 | 20231128 | 103400 | 1374677100 | 30850 | 30850 | 30900 | 30850 | 156 |
| 483 | 20231128 | 103300 | 1369862900 | 30850 | 30800 | 30850 | 30800 | 269 |
| 484 | 20231128 | 103200 | 1361567250 | 30850 | 30800 | 30850 | 30800 | 123 |
| 485 | 20231128 | 103100 | 1357773000 | 30800 | 30800 | 30900 | 30800 | 279 |
| 486 | 20231128 | 103000 | 1349169950 | 30800 | 30800 | 30850 | 30800 | 413 |
| 487 | 20231128 | 102900 | 1336429500 | 30800 | 30800 | 30850 | 30800 | 103 |
| 488 | 20231128 | 102800 | 1333255850 | 30850 | 30800 | 30850 | 30800 | 244 |
| 489 | 20231128 | 102700 | 1325732050 | 30850 | 30800 | 30850 | 30800 | 580 |
| 490 | 20231128 | 102600 | 1307842800 | 30800 | 30800 | 30850 | 30800 | 369 |
| 491 | 20231128 | 102500 | 1296465250 | 30850 | 30850 | 30850 | 30800 | 297 |
| 492 | 20231128 | 102400 | 1287305450 | 30850 | 30800 | 30850 | 30800 | 237 |
| 493 | 20231128 | 102300 | 1279996900 | 30850 | 30800 | 30900 | 30800 | 1028 |
| 494 | 20231128 | 102200 | 1248287100 | 30850 | 30850 | 30850 | 30800 | 46 |
| 495 | 20231128 | 102100 | 1246869750 | 30850 | 30850 | 30850 | 30800 | 793 |
| 496 | 20231128 | 102000 | 1222406000 | 30850 | 30850 | 30850 | 30850 | 406 |
| 497 | 20231128 | 101900 | 1209880900 | 30900 | 30850 | 30900 | 30850 | 254 |
| 498 | 20231128 | 101800 | 1202034400 | 30900 | 30800 | 30900 | 30800 | 893 |
| 499 | 20231128 | 101700 | 1174482650 | 30800 | 30850 | 30900 | 30800 | 312 |
| 500 | 20231128 | 101600 | 1164857600 | 30850 | 30850 | 30900 | 30850 | 331 |
| 501 | 20231128 | 101500 | 1154644450 | 30800 | 30800 | 30850 | 30800 | 62 |
| 502 | 20231128 | 101400 | 1152733050 | 30800 | 30800 | 30850 | 30800 | 91 |
| 503 | 20231128 | 101300 | 1149929350 | 30850 | 30850 | 30850 | 30800 | 76 |
| 504 | 20231128 | 101200 | 1147585200 | 30850 | 30800 | 30850 | 30800 | 536 |
| 505 | 20231128 | 101100 | 1131052200 | 30850 | 30800 | 30850 | 30800 | 453 |
| 506 | 20231128 | 101000 | 1117081800 | 30800 | 30800 | 30800 | 30800 | 164 |
| 507 | 20231128 | 100900 | 1112030600 | 30800 | 30800 | 30850 | 30800 | 321 |
| 508 | 20231128 | 100800 | 1102136950 | 30800 | 30800 | 30800 | 30800 | 573 |
| 509 | 20231128 | 100700 | 1084488550 | 30800 | 30750 | 30850 | 30750 | 2366 |
| 510 | 20231128 | 100600 | 1011573150 | 30750 | 30750 | 30800 | 30750 | 349 |
| 511 | 20231128 | 100500 | 1000840400 | 30750 | 30800 | 30850 | 30750 | 2288 |
| 512 | 20231128 | 100400 | 930376500 | 30800 | 30800 | 30850 | 30800 | 432 |
| 513 | 20231128 | 100300 | 917070400 | 30800 | 30850 | 30850 | 30800 | 296 |
| 514 | 20231128 | 100200 | 907940750 | 30850 | 30850 | 30850 | 30850 | 265 |
| 515 | 20231128 | 100100 | 899765500 | 30850 | 30900 | 30900 | 30850 | 198 |
| 516 | 20231128 | 100000 | 893650050 | 30850 | 30800 | 30900 | 30800 | 2174 |
| 517 | 20231128 | 095900 | 826580250 | 30800 | 30850 | 30850 | 30800 | 129 |
| 518 | 20231128 | 095800 | 822601400 | 30850 | 30850 | 30900 | 30850 | 1119 |
| 519 | 20231128 | 095700 | 788071550 | 30850 | 30900 | 30900 | 30850 | 183 |
| 520 | 20231128 | 095600 | 782417350 | 30900 | 30900 | 30950 | 30900 | 50 |
| 521 | 20231128 | 095500 | 780872300 | 30900 | 30900 | 30900 | 30900 | 62 |
| 522 | 20231128 | 095400 | 778956500 | 30900 | 30900 | 30950 | 30900 | 200 |
| 523 | 20231128 | 095300 | 772768450 | 30900 | 30900 | 30950 | 30900 | 239 |
| 524 | 20231128 | 095200 | 765380150 | 30900 | 30900 | 30900 | 30900 | 119 |
| 525 | 20231128 | 095100 | 761703050 | 30900 | 30850 | 30900 | 30850 | 369 |
| 526 | 20231128 | 095000 | 750301150 | 30850 | 30850 | 30900 | 30850 | 24 |
| 527 | 20231128 | 094900 | 749560250 | 30850 | 30850 | 30900 | 30850 | 26 |
| 528 | 20231128 | 094800 | 748757600 | 30900 | 30900 | 30900 | 30850 | 89 |
| 529 | 20231128 | 094700 | 746010350 | 30900 | 30850 | 30900 | 30850 | 150 |
| 530 | 20231128 | 094600 | 741376250 | 30850 | 30850 | 30900 | 30850 | 118 |
| 531 | 20231128 | 094500 | 737730750 | 30850 | 30900 | 30950 | 30850 | 125 |
| 532 | 20231128 | 094400 | 733866950 | 30900 | 30900 | 30950 | 30900 | 289 |
| 533 | 20231128 | 094300 | 724926900 | 30900 | 30900 | 30950 | 30900 | 52 |
| 534 | 20231128 | 094200 | 723318800 | 30900 | 30900 | 30900 | 30900 | 285 |
| 535 | 20231128 | 094100 | 714512300 | 30900 | 30900 | 30900 | 30850 | 627 |
| 536 | 20231128 | 094000 | 695139250 | 30850 | 30900 | 30900 | 30850 | 178 |
| 537 | 20231128 | 093900 | 689640450 | 30850 | 30850 | 30900 | 30850 | 211 |
| 538 | 20231128 | 093800 | 683128500 | 30850 | 30850 | 30900 | 30850 | 98 |
| 539 | 20231128 | 093700 | 680105000 | 30900 | 30850 | 30900 | 30850 | 233 |
| 540 | 20231128 | 093600 | 672907700 | 30850 | 30850 | 30850 | 30850 | 192 |
| 541 | 20231128 | 093500 | 666984500 | 30850 | 30900 | 30900 | 30850 | 155 |
| 542 | 20231128 | 093400 | 662197550 | 30950 | 30900 | 30950 | 30850 | 569 |
| 543 | 20231128 | 093300 | 644633250 | 30850 | 30900 | 30900 | 30850 | 428 |
| 544 | 20231128 | 093200 | 631413500 | 30900 | 30850 | 30900 | 30850 | 376 |
| 545 | 20231128 | 093100 | 619813300 | 30850 | 30900 | 30900 | 30850 | 495 |
| 546 | 20231128 | 093000 | 604535600 | 30900 | 30900 | 30950 | 30900 | 265 |
| 547 | 20231128 | 092900 | 596345650 | 30950 | 30900 | 30950 | 30900 | 342 |
| 548 | 20231128 | 092800 | 585767250 | 30900 | 30850 | 30950 | 30850 | 3048 |
| 549 | 20231128 | 092700 | 491594600 | 30850 | 30950 | 30950 | 30850 | 3100 |
| 550 | 20231128 | 092600 | 395818350 | 30900 | 31000 | 31000 | 30900 | 363 |
| 551 | 20231128 | 092500 | 384582800 | 30950 | 30950 | 31000 | 30950 | 55 |
| 552 | 20231128 | 092400 | 382880050 | 31000 | 31000 | 31000 | 30950 | 36 |
| 553 | 20231128 | 092300 | 381764800 | 30950 | 31000 | 31000 | 30950 | 34 |
| 554 | 20231128 | 092200 | 380711850 | 30950 | 31000 | 31000 | 30950 | 246 |
| 555 | 20231128 | 092100 | 373086550 | 30950 | 31000 | 31000 | 30950 | 166 |
| 556 | 20231128 | 092000 | 367946750 | 30950 | 30900 | 31000 | 30900 | 436 |
| 557 | 20231128 | 091900 | 354451850 | 30950 | 30900 | 30950 | 30900 | 151 |
| 558 | 20231128 | 091800 | 349779200 | 30900 | 30900 | 30950 | 30900 | 193 |
| 559 | 20231128 | 091700 | 343813500 | 30900 | 30900 | 30950 | 30900 | 46 |
| 560 | 20231128 | 091600 | 342391550 | 30900 | 30900 | 30950 | 30900 | 222 |
| 561 | 20231128 | 091500 | 335522050 | 30950 | 30900 | 30950 | 30900 | 185 |
| 562 | 20231128 | 091400 | 329796500 | 30900 | 30950 | 30950 | 30900 | 915 |
| 563 | 20231128 | 091300 | 301487900 | 30950 | 30950 | 31000 | 30950 | 18 |
| 564 | 20231128 | 091200 | 300930250 | 31000 | 31050 | 31050 | 31000 | 570 |
| 565 | 20231128 | 091100 | 283250600 | 31050 | 30900 | 31050 | 30900 | 1946 |
| 566 | 20231128 | 091000 | 222932750 | 30900 | 30950 | 30950 | 30900 | 15 |
| 567 | 20231128 | 090900 | 222468700 | 30950 | 30950 | 30950 | 30900 | 260 |
| 568 | 20231128 | 090800 | 214421950 | 30950 | 30900 | 30950 | 30850 | 743 |
| 569 | 20231128 | 090700 | 191458200 | 30850 | 30850 | 30900 | 30850 | 107 |
| 570 | 20231128 | 090600 | 188156450 | 30850 | 30900 | 30900 | 30850 | 17 |
| 571 | 20231128 | 090500 | 187631900 | 30900 | 31000 | 31000 | 30900 | 427 |
| 572 | 20231128 | 090400 | 174418100 | 31000 | 30950 | 31000 | 30900 | 741 |
| 573 | 20231128 | 090300 | 151491000 | 31000 | 30900 | 31000 | 30900 | 1652 |
| 574 | 20231128 | 090200 | 100357100 | 30900 | 30950 | 30950 | 30900 | 247 |
| 575 | 20231128 | 090100 | 92712950 | 31000 | 30950 | 31050 | 30950 | 681 |
| 576 | 20231128 | 090000 | 71624600 | 30800 | 31100 | 31100 | 30750 | 2309 |