32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 183400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 9401 |
| 3 | 20231124 | 183300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 4 | 20231124 | 183200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 5 | 20231124 | 183100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 6 | 20231124 | 183000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 7 | 20231124 | 182900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 8 | 20231124 | 182800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 9 | 20231124 | 182700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 10 | 20231124 | 182600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 11 | 20231124 | 182500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 12 | 20231124 | 182400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 13 | 20231124 | 182300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 14 | 20231124 | 182200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 15 | 20231124 | 182100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 16 | 20231124 | 182000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 17 | 20231124 | 181900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 18 | 20231124 | 181800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 19 | 20231124 | 181700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 20 | 20231124 | 181600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 21 | 20231124 | 181500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 22 | 20231124 | 181400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 23 | 20231124 | 181300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 24 | 20231124 | 181200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 25 | 20231124 | 181100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 26 | 20231124 | 181000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 27 | 20231124 | 180900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 28 | 20231124 | 180800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 29 | 20231124 | 180700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 30 | 20231124 | 180600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 31 | 20231124 | 180500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 32 | 20231124 | 180400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 9401 |
| 33 | 20231124 | 180300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 34 | 20231124 | 180200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 35 | 20231124 | 180100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 36 | 20231124 | 180000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 37 | 20231124 | 175900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 38 | 20231124 | 175800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 39 | 20231124 | 175700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 40 | 20231124 | 175600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 41 | 20231124 | 175500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 42 | 20231124 | 175400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 43 | 20231124 | 175300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 44 | 20231124 | 175200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 45 | 20231124 | 175100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 46 | 20231124 | 175000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 47 | 20231124 | 174900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 48 | 20231124 | 174800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 49 | 20231124 | 174700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 50 | 20231124 | 174600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 51 | 20231124 | 174500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 52 | 20231124 | 174400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 53 | 20231124 | 174300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 54 | 20231124 | 174200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 55 | 20231124 | 174100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 56 | 20231124 | 174000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 57 | 20231124 | 173900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 58 | 20231124 | 173800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 59 | 20231124 | 173700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 60 | 20231124 | 173600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 61 | 20231124 | 173500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 62 | 20231124 | 173400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 9401 |
| 63 | 20231124 | 173300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 64 | 20231124 | 173200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 65 | 20231124 | 173100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 66 | 20231124 | 173000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 67 | 20231124 | 172900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 68 | 20231124 | 172800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 69 | 20231124 | 172700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 70 | 20231124 | 172600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 71 | 20231124 | 172500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 72 | 20231124 | 172400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 73 | 20231124 | 172300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 74 | 20231124 | 172200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 75 | 20231124 | 172100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 76 | 20231124 | 172000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 77 | 20231124 | 171900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 78 | 20231124 | 171800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 79 | 20231124 | 171700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 80 | 20231124 | 171600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 81 | 20231124 | 171500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 82 | 20231124 | 171400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 83 | 20231124 | 171300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 84 | 20231124 | 171200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 85 | 20231124 | 171100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 86 | 20231124 | 171000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 87 | 20231124 | 170900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 88 | 20231124 | 170800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 89 | 20231124 | 170700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 90 | 20231124 | 170600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 91 | 20231124 | 170500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 92 | 20231124 | 170400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 9401 |
| 93 | 20231124 | 170300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 94 | 20231124 | 170200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 95 | 20231124 | 170100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 96 | 20231124 | 170000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 97 | 20231124 | 165900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 98 | 20231124 | 165800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 99 | 20231124 | 165700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 100 | 20231124 | 165600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 101 | 20231124 | 165500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 102 | 20231124 | 165400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 103 | 20231124 | 165300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 104 | 20231124 | 165200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 105 | 20231124 | 165100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 106 | 20231124 | 165000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 107 | 20231124 | 164900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 108 | 20231124 | 164800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 109 | 20231124 | 164700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 110 | 20231124 | 164600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 111 | 20231124 | 164500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 112 | 20231124 | 164400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 113 | 20231124 | 164300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 114 | 20231124 | 164200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 115 | 20231124 | 164100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 116 | 20231124 | 164000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 117 | 20231124 | 163900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 118 | 20231124 | 163800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 119 | 20231124 | 163700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 120 | 20231124 | 163600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 121 | 20231124 | 163500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 122 | 20231124 | 163400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 9401 |
| 123 | 20231124 | 163300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 124 | 20231124 | 163200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 125 | 20231124 | 163100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 126 | 20231124 | 163000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 127 | 20231124 | 162900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 128 | 20231124 | 162800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 129 | 20231124 | 162700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 130 | 20231124 | 162600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 131 | 20231124 | 162500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 132 | 20231124 | 162400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 133 | 20231124 | 162300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 134 | 20231124 | 162200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 135 | 20231124 | 162100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 136 | 20231124 | 162000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 137 | 20231124 | 161900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 138 | 20231124 | 161800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 139 | 20231124 | 161700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 140 | 20231124 | 161600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 141 | 20231124 | 161500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 142 | 20231124 | 161400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 143 | 20231124 | 161300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 144 | 20231124 | 161200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 145 | 20231124 | 161100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 146 | 20231124 | 161000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 147 | 20231124 | 160900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 148 | 20231124 | 160800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 149 | 20231124 | 160700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 150 | 20231124 | 160600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 151 | 20231124 | 160500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 152 | 20231124 | 160400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 9401 |
| 153 | 20231124 | 160300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 154 | 20231124 | 160200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 155 | 20231124 | 160100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 156 | 20231124 | 160000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 157 | 20231124 | 155900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 158 | 20231124 | 155800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 159 | 20231124 | 155700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 160 | 20231124 | 155600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 161 | 20231124 | 155500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 162 | 20231124 | 155400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 163 | 20231124 | 155300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 164 | 20231124 | 155200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 165 | 20231124 | 155100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 166 | 20231124 | 155000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 167 | 20231124 | 154900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 168 | 20231124 | 154800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 169 | 20231124 | 154700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 170 | 20231124 | 154600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 171 | 20231124 | 154500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 172 | 20231124 | 154400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 173 | 20231124 | 154300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 174 | 20231124 | 154200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 175 | 20231124 | 154100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 176 | 20231124 | 154000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 177 | 20231124 | 153900 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 178 | 20231124 | 153800 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 179 | 20231124 | 153700 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 180 | 20231124 | 153600 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 181 | 20231124 | 153500 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 182 | 20231124 | 153400 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 9401 |
| 183 | 20231124 | 153300 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 184 | 20231124 | 153200 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 185 | 20231124 | 153100 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 186 | 20231124 | 153000 | 30085448350 | 27100 | 27100 | 27100 | 27100 | 9401 |
| 187 | 20231124 | 152900 | 29830681250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20231124 | 152800 | 29830681250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20231124 | 152700 | 29830681250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20231124 | 152600 | 29830681250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20231124 | 152500 | 29830681250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20231124 | 152400 | 29830681250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20231124 | 152300 | 29830681250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20231124 | 152200 | 29830681250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20231124 | 152100 | 29830681250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20231124 | 152000 | 29830681250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20231124 | 151900 | 29830681250 | 27050 | 27100 | 27100 | 27000 | 2533 |
| 198 | 20231124 | 151800 | 29762143500 | 27050 | 27100 | 27150 | 27050 | 1364 |
| 199 | 20231124 | 151700 | 29725175700 | 27100 | 27050 | 27100 | 27050 | 704 |
| 200 | 20231124 | 151600 | 29706115750 | 27100 | 27050 | 27100 | 27050 | 1022 |
| 201 | 20231124 | 151500 | 29678452900 | 27100 | 27050 | 27100 | 27050 | 1335 |
| 202 | 20231124 | 151400 | 29642302900 | 27050 | 27100 | 27100 | 27050 | 1172 |
| 203 | 20231124 | 151300 | 29610583200 | 27100 | 27100 | 27100 | 27050 | 848 |
| 204 | 20231124 | 151200 | 29587626200 | 27100 | 27100 | 27100 | 27050 | 537 |
| 205 | 20231124 | 151100 | 29573084950 | 27000 | 27050 | 27100 | 27000 | 509 |
| 206 | 20231124 | 151000 | 29559328750 | 27050 | 27100 | 27150 | 27000 | 477 |
| 207 | 20231124 | 150900 | 29546418050 | 27100 | 27000 | 27100 | 27000 | 1116 |
| 208 | 20231124 | 150800 | 29516274850 | 27050 | 27050 | 27100 | 27000 | 731 |
| 209 | 20231124 | 150700 | 29496512600 | 27050 | 27000 | 27050 | 26950 | 11847 |
| 210 | 20231124 | 150600 | 29176151050 | 26950 | 27000 | 27050 | 26950 | 957 |
| 211 | 20231124 | 150500 | 29150346200 | 27050 | 27000 | 27100 | 26950 | 2067 |
| 212 | 20231124 | 150400 | 29094488800 | 27000 | 27000 | 27000 | 26900 | 4107 |
| 213 | 20231124 | 150300 | 28983791750 | 27000 | 27050 | 27050 | 27000 | 4396 |
| 214 | 20231124 | 150200 | 28865061850 | 27050 | 27100 | 27100 | 27050 | 3655 |
| 215 | 20231124 | 150100 | 28766176250 | 27050 | 27100 | 27150 | 27050 | 711 |
| 216 | 20231124 | 150000 | 28746917650 | 27150 | 27150 | 27200 | 27150 | 454 |
| 217 | 20231124 | 145900 | 28734576400 | 27200 | 27150 | 27200 | 27100 | 1515 |
| 218 | 20231124 | 145800 | 28693479750 | 27150 | 27150 | 27200 | 27050 | 904 |
| 219 | 20231124 | 145700 | 28668943900 | 27100 | 27200 | 27200 | 27050 | 3780 |
| 220 | 20231124 | 145600 | 28566550350 | 27200 | 27150 | 27200 | 27150 | 1354 |
| 221 | 20231124 | 145500 | 28529753650 | 27150 | 27200 | 27250 | 27050 | 3731 |
| 222 | 20231124 | 145400 | 28428661550 | 27100 | 27250 | 27250 | 27100 | 2683 |
| 223 | 20231124 | 145300 | 28355856750 | 27200 | 27200 | 27250 | 27150 | 2650 |
| 224 | 20231124 | 145200 | 28283751750 | 27200 | 27200 | 27200 | 27150 | 948 |
| 225 | 20231124 | 145100 | 28257984700 | 27150 | 27250 | 27250 | 27150 | 910 |
| 226 | 20231124 | 145000 | 28233247250 | 27250 | 27250 | 27250 | 27200 | 989 |
| 227 | 20231124 | 144900 | 28206330800 | 27200 | 27300 | 27300 | 27200 | 1150 |
| 228 | 20231124 | 144800 | 28174987950 | 27300 | 27300 | 27350 | 27200 | 2339 |
| 229 | 20231124 | 144700 | 28111214050 | 27300 | 27350 | 27350 | 27300 | 1126 |
| 230 | 20231124 | 144600 | 28080458300 | 27350 | 27350 | 27350 | 27300 | 895 |
| 231 | 20231124 | 144500 | 28055990500 | 27350 | 27400 | 27400 | 27300 | 1733 |
| 232 | 20231124 | 144400 | 28008619000 | 27350 | 27400 | 27400 | 27350 | 516 |
| 233 | 20231124 | 144300 | 27994486950 | 27400 | 27500 | 27500 | 27350 | 1418 |
| 234 | 20231124 | 144200 | 27955620950 | 27500 | 27400 | 27500 | 27400 | 1446 |
| 235 | 20231124 | 144100 | 27915961500 | 27400 | 27450 | 27500 | 27400 | 486 |
| 236 | 20231124 | 144000 | 27902623800 | 27500 | 27450 | 27500 | 27400 | 2272 |
| 237 | 20231124 | 143900 | 27840302900 | 27500 | 27450 | 27500 | 27400 | 2368 |
| 238 | 20231124 | 143800 | 27775287050 | 27500 | 27500 | 27500 | 27450 | 791 |
| 239 | 20231124 | 143700 | 27753556250 | 27500 | 27450 | 27500 | 27400 | 1002 |
| 240 | 20231124 | 143600 | 27726044000 | 27450 | 27450 | 27450 | 27400 | 1869 |
| 241 | 20231124 | 143500 | 27674769100 | 27450 | 27450 | 27450 | 27400 | 814 |
| 242 | 20231124 | 143400 | 27652437300 | 27450 | 27400 | 27450 | 27400 | 767 |
| 243 | 20231124 | 143300 | 27631406000 | 27450 | 27400 | 27450 | 27400 | 903 |
| 244 | 20231124 | 143200 | 27606627800 | 27450 | 27450 | 27450 | 27400 | 617 |
| 245 | 20231124 | 143100 | 27589700850 | 27450 | 27350 | 27450 | 27350 | 2085 |
| 246 | 20231124 | 143000 | 27532572550 | 27400 | 27350 | 27400 | 27350 | 2139 |
| 247 | 20231124 | 142900 | 27474038550 | 27350 | 27350 | 27400 | 27300 | 970 |
| 248 | 20231124 | 142800 | 27447509150 | 27350 | 27300 | 27350 | 27200 | 1182 |
| 249 | 20231124 | 142700 | 27415252350 | 27450 | 27400 | 27450 | 27250 | 2116 |
| 250 | 20231124 | 142600 | 27357324250 | 27400 | 27250 | 27400 | 27200 | 2465 |
| 251 | 20231124 | 142500 | 27290010500 | 27250 | 27150 | 27300 | 27150 | 4172 |
| 252 | 20231124 | 142400 | 27176488350 | 27200 | 27250 | 27250 | 27150 | 1266 |
| 253 | 20231124 | 142300 | 27142074250 | 27200 | 27200 | 27300 | 27200 | 1310 |
| 254 | 20231124 | 142200 | 27106399050 | 27250 | 27150 | 27250 | 27150 | 2988 |
| 255 | 20231124 | 142100 | 27025148100 | 27200 | 27250 | 27300 | 27150 | 1782 |
| 256 | 20231124 | 142000 | 26976688550 | 27250 | 27250 | 27250 | 27150 | 3452 |
| 257 | 20231124 | 141900 | 26882821150 | 27250 | 27250 | 27300 | 27200 | 1996 |
| 258 | 20231124 | 141800 | 26828445800 | 27250 | 27350 | 27350 | 27250 | 1620 |
| 259 | 20231124 | 141700 | 26784228650 | 27300 | 27300 | 27350 | 27300 | 868 |
| 260 | 20231124 | 141600 | 26760514700 | 27300 | 27300 | 27400 | 27250 | 1502 |
| 261 | 20231124 | 141500 | 26719501550 | 27350 | 27350 | 27350 | 27250 | 1546 |
| 262 | 20231124 | 141400 | 26677276250 | 27300 | 27300 | 27400 | 27250 | 2356 |
| 263 | 20231124 | 141300 | 26612883700 | 27300 | 27300 | 27350 | 27250 | 1543 |
| 264 | 20231124 | 141200 | 26570784100 | 27300 | 27300 | 27350 | 27250 | 1122 |
| 265 | 20231124 | 141100 | 26540140900 | 27250 | 27300 | 27400 | 27250 | 2957 |
| 266 | 20231124 | 141000 | 26459369350 | 27300 | 27400 | 27450 | 27300 | 1583 |
| 267 | 20231124 | 140900 | 26416046000 | 27400 | 27400 | 27450 | 27350 | 925 |
| 268 | 20231124 | 140800 | 26390689850 | 27450 | 27500 | 27500 | 27400 | 1975 |
| 269 | 20231124 | 140700 | 26336482350 | 27500 | 27500 | 27550 | 27450 | 1430 |
| 270 | 20231124 | 140600 | 26297161450 | 27500 | 27550 | 27550 | 27500 | 1403 |
| 271 | 20231124 | 140500 | 26258552350 | 27550 | 27550 | 27550 | 27500 | 994 |
| 272 | 20231124 | 140400 | 26231199150 | 27550 | 27500 | 27550 | 27500 | 2120 |
| 273 | 20231124 | 140300 | 26172886500 | 27450 | 27450 | 27550 | 27450 | 1812 |
| 274 | 20231124 | 140200 | 26123061200 | 27450 | 27550 | 27550 | 27400 | 2476 |
| 275 | 20231124 | 140100 | 26055015200 | 27550 | 27600 | 27600 | 27500 | 857 |
| 276 | 20231124 | 140000 | 26031413200 | 27600 | 27600 | 27600 | 27550 | 795 |
| 277 | 20231124 | 135900 | 26009491300 | 27600 | 27600 | 27600 | 27550 | 1167 |
| 278 | 20231124 | 135800 | 25977302000 | 27600 | 27600 | 27600 | 27550 | 484 |
| 279 | 20231124 | 135700 | 25963944250 | 27600 | 27600 | 27600 | 27500 | 1159 |
| 280 | 20231124 | 135600 | 25931973200 | 27550 | 27600 | 27600 | 27550 | 1953 |
| 281 | 20231124 | 135500 | 25878125800 | 27600 | 27600 | 27600 | 27550 | 839 |
| 282 | 20231124 | 135400 | 25854975600 | 27600 | 27550 | 27600 | 27500 | 1098 |
| 283 | 20231124 | 135300 | 25824706850 | 27550 | 27600 | 27600 | 27500 | 1294 |
| 284 | 20231124 | 135200 | 25789042500 | 27600 | 27600 | 27600 | 27550 | 1003 |
| 285 | 20231124 | 135100 | 25761368550 | 27500 | 27600 | 27650 | 27500 | 1539 |
| 286 | 20231124 | 135000 | 25718888700 | 27650 | 27600 | 27650 | 27600 | 669 |
| 287 | 20231124 | 134900 | 25700396050 | 27650 | 27650 | 27700 | 27550 | 2944 |
| 288 | 20231124 | 134800 | 25619028250 | 27700 | 27650 | 27700 | 27600 | 1868 |
| 289 | 20231124 | 134700 | 25567346750 | 27650 | 27600 | 27650 | 27550 | 6972 |
| 290 | 20231124 | 134600 | 25374811650 | 27600 | 27550 | 27600 | 27500 | 2907 |
| 291 | 20231124 | 134500 | 25294702050 | 27550 | 27500 | 27600 | 27500 | 1636 |
| 292 | 20231124 | 134400 | 25249627600 | 27500 | 27600 | 27600 | 27500 | 2835 |
| 293 | 20231124 | 134300 | 25171513150 | 27650 | 27600 | 27650 | 27550 | 1274 |
| 294 | 20231124 | 134200 | 25136331750 | 27600 | 27600 | 27650 | 27550 | 2311 |
| 295 | 20231124 | 134100 | 25072547400 | 27650 | 27650 | 27700 | 27550 | 2923 |
| 296 | 20231124 | 134000 | 24991714700 | 27700 | 27650 | 27700 | 27600 | 5290 |
| 297 | 20231124 | 133900 | 24845329600 | 27600 | 27600 | 27650 | 27600 | 2870 |
| 298 | 20231124 | 133800 | 24766017400 | 27600 | 27600 | 27600 | 27550 | 1899 |
| 299 | 20231124 | 133700 | 24713622000 | 27600 | 27600 | 27600 | 27550 | 1349 |
| 300 | 20231124 | 133600 | 24676397100 | 27600 | 27500 | 27600 | 27500 | 6034 |
| 301 | 20231124 | 133500 | 24510297400 | 27500 | 27500 | 27500 | 27450 | 3311 |
| 302 | 20231124 | 133400 | 24419245900 | 27500 | 27450 | 27500 | 27450 | 1193 |
| 303 | 20231124 | 133300 | 24386457150 | 27500 | 27450 | 27500 | 27400 | 1413 |
| 304 | 20231124 | 133200 | 24347673650 | 27450 | 27400 | 27450 | 27400 | 727 |
| 305 | 20231124 | 133100 | 24327733700 | 27400 | 27400 | 27450 | 27350 | 1357 |
| 306 | 20231124 | 133000 | 24290562400 | 27400 | 27400 | 27450 | 27400 | 895 |
| 307 | 20231124 | 132900 | 24266027850 | 27400 | 27450 | 27450 | 27400 | 518 |
| 308 | 20231124 | 132800 | 24251812850 | 27450 | 27400 | 27450 | 27400 | 570 |
| 309 | 20231124 | 132700 | 24236186150 | 27400 | 27500 | 27500 | 27400 | 1216 |
| 310 | 20231124 | 132600 | 24202832050 | 27450 | 27500 | 27500 | 27450 | 307 |
| 311 | 20231124 | 132500 | 24194400850 | 27500 | 27450 | 27500 | 27450 | 1027 |
| 312 | 20231124 | 132400 | 24166197700 | 27500 | 27450 | 27500 | 27450 | 1206 |
| 313 | 20231124 | 132300 | 24133084100 | 27450 | 27400 | 27450 | 27400 | 599 |
| 314 | 20231124 | 132200 | 24116653800 | 27450 | 27450 | 27450 | 27400 | 1200 |
| 315 | 20231124 | 132100 | 24083714300 | 27450 | 27400 | 27450 | 27400 | 2459 |
| 316 | 20231124 | 132000 | 24016312050 | 27350 | 27350 | 27400 | 27300 | 420 |
| 317 | 20231124 | 131900 | 24004813650 | 27350 | 27350 | 27400 | 27300 | 908 |
| 318 | 20231124 | 131800 | 23979979800 | 27350 | 27350 | 27400 | 27200 | 1879 |
| 319 | 20231124 | 131700 | 23928756750 | 27350 | 27350 | 27400 | 27300 | 664 |
| 320 | 20231124 | 131600 | 23910586800 | 27400 | 27400 | 27400 | 27350 | 376 |
| 321 | 20231124 | 131500 | 23900288300 | 27350 | 27350 | 27400 | 27350 | 1403 |
| 322 | 20231124 | 131400 | 23861891100 | 27400 | 27400 | 27400 | 27250 | 760 |
| 323 | 20231124 | 131300 | 23841093950 | 27400 | 27400 | 27400 | 27350 | 213 |
| 324 | 20231124 | 131200 | 23835260950 | 27400 | 27400 | 27400 | 27300 | 856 |
| 325 | 20231124 | 131100 | 23811820400 | 27400 | 27450 | 27450 | 27350 | 742 |
| 326 | 20231124 | 131000 | 23791518850 | 27450 | 27500 | 27500 | 27350 | 1228 |
| 327 | 20231124 | 130900 | 23757839500 | 27500 | 27450 | 27500 | 27400 | 4375 |
| 328 | 20231124 | 130800 | 23637635750 | 27450 | 27400 | 27450 | 27400 | 4514 |
| 329 | 20231124 | 130700 | 23513730150 | 27400 | 27350 | 27450 | 27300 | 5575 |
| 330 | 20231124 | 130600 | 23361058500 | 27350 | 27350 | 27350 | 27300 | 769 |
| 331 | 20231124 | 130500 | 23340033100 | 27350 | 27300 | 27350 | 27300 | 1114 |
| 332 | 20231124 | 130400 | 23309566200 | 27300 | 27350 | 27350 | 27300 | 565 |
| 333 | 20231124 | 130300 | 23294118650 | 27350 | 27300 | 27350 | 27250 | 2472 |
| 334 | 20231124 | 130200 | 23226632800 | 27300 | 27250 | 27300 | 27200 | 1806 |
| 335 | 20231124 | 130100 | 23177396650 | 27250 | 27250 | 27250 | 27150 | 475 |
| 336 | 20231124 | 130000 | 23164470850 | 27250 | 27200 | 27250 | 27200 | 341 |
| 337 | 20231124 | 125900 | 23155192500 | 27250 | 27200 | 27250 | 27200 | 741 |
| 338 | 20231124 | 125800 | 23135026900 | 27200 | 27150 | 27200 | 27100 | 389 |
| 339 | 20231124 | 125700 | 23124463800 | 27200 | 27200 | 27200 | 27150 | 254 |
| 340 | 20231124 | 125600 | 23117559700 | 27200 | 27200 | 27250 | 27200 | 305 |
| 341 | 20231124 | 125500 | 23109255250 | 27200 | 27200 | 27200 | 27150 | 857 |
| 342 | 20231124 | 125400 | 23085965250 | 27200 | 27200 | 27200 | 27200 | 274 |
| 343 | 20231124 | 125300 | 23078512450 | 27200 | 27200 | 27200 | 27200 | 107 |
| 344 | 20231124 | 125200 | 23075602050 | 27200 | 27150 | 27200 | 27150 | 1095 |
| 345 | 20231124 | 125100 | 23045846750 | 27150 | 27150 | 27150 | 27100 | 902 |
| 346 | 20231124 | 125000 | 23021379750 | 27150 | 27100 | 27150 | 27100 | 203 |
| 347 | 20231124 | 124900 | 23015869900 | 27050 | 27150 | 27150 | 27050 | 729 |
| 348 | 20231124 | 124800 | 22996111100 | 27150 | 27100 | 27150 | 27050 | 684 |
| 349 | 20231124 | 124700 | 22977566350 | 27150 | 27100 | 27150 | 27000 | 1107 |
| 350 | 20231124 | 124600 | 22947605150 | 27050 | 27150 | 27150 | 27050 | 1050 |
| 351 | 20231124 | 124500 | 22919163500 | 27150 | 27100 | 27200 | 27050 | 2370 |
| 352 | 20231124 | 124400 | 22854978900 | 27100 | 27200 | 27200 | 27100 | 396 |
| 353 | 20231124 | 124300 | 22844227000 | 27200 | 27200 | 27200 | 27150 | 335 |
| 354 | 20231124 | 124200 | 22835122050 | 27200 | 27150 | 27200 | 27050 | 1440 |
| 355 | 20231124 | 124100 | 22796080750 | 27150 | 27200 | 27200 | 27150 | 669 |
| 356 | 20231124 | 124000 | 22777903450 | 27200 | 27100 | 27200 | 27100 | 1165 |
| 357 | 20231124 | 123900 | 22746274350 | 27100 | 27200 | 27200 | 27100 | 775 |
| 358 | 20231124 | 123800 | 22725250150 | 27250 | 27200 | 27250 | 27150 | 545 |
| 359 | 20231124 | 123700 | 22710415050 | 27250 | 27200 | 27250 | 27200 | 375 |
| 360 | 20231124 | 123600 | 22700213400 | 27200 | 27250 | 27250 | 27200 | 193 |
| 361 | 20231124 | 123500 | 22694961050 | 27250 | 27150 | 27250 | 27150 | 2664 |
| 362 | 20231124 | 123400 | 22622529100 | 27150 | 27200 | 27200 | 27150 | 221 |
| 363 | 20231124 | 123300 | 22616524650 | 27200 | 27150 | 27200 | 27150 | 427 |
| 364 | 20231124 | 123200 | 22604926900 | 27200 | 27200 | 27200 | 27100 | 834 |
| 365 | 20231124 | 123100 | 22582272600 | 27200 | 27200 | 27200 | 27150 | 361 |
| 366 | 20231124 | 123000 | 22572467100 | 27200 | 27100 | 27200 | 27050 | 416 |
| 367 | 20231124 | 122900 | 22561164050 | 27100 | 27150 | 27200 | 27050 | 3478 |
| 368 | 20231124 | 122800 | 22467034350 | 27150 | 27150 | 27200 | 27150 | 962 |
| 369 | 20231124 | 122700 | 22440902100 | 27150 | 27100 | 27150 | 27100 | 360 |
| 370 | 20231124 | 122600 | 22431136650 | 27150 | 27150 | 27150 | 27100 | 315 |
| 371 | 20231124 | 122500 | 22422585050 | 27150 | 27150 | 27200 | 27100 | 745 |
| 372 | 20231124 | 122400 | 22402358800 | 27150 | 27150 | 27200 | 27150 | 885 |
| 373 | 20231124 | 122300 | 22378328800 | 27200 | 27200 | 27200 | 27150 | 563 |
| 374 | 20231124 | 122200 | 22363023100 | 27250 | 27250 | 27250 | 27200 | 368 |
| 375 | 20231124 | 122100 | 22353000100 | 27250 | 27200 | 27250 | 27150 | 251 |
| 376 | 20231124 | 122000 | 22346177100 | 27250 | 27250 | 27250 | 27150 | 523 |
| 377 | 20231124 | 121900 | 22331944850 | 27250 | 27250 | 27250 | 27200 | 204 |
| 378 | 20231124 | 121800 | 22326386400 | 27250 | 27150 | 27250 | 27150 | 474 |
| 379 | 20231124 | 121700 | 22313501600 | 27150 | 27200 | 27200 | 27100 | 1319 |
| 380 | 20231124 | 121600 | 22277664300 | 27200 | 27150 | 27200 | 27100 | 304 |
| 381 | 20231124 | 121500 | 22269405250 | 27100 | 27150 | 27200 | 27100 | 560 |
| 382 | 20231124 | 121400 | 22254183950 | 27200 | 27200 | 27250 | 27200 | 275 |
| 383 | 20231124 | 121300 | 22246700150 | 27200 | 27200 | 27250 | 27150 | 454 |
| 384 | 20231124 | 121200 | 22234352900 | 27200 | 27250 | 27250 | 27150 | 352 |
| 385 | 20231124 | 121100 | 22224775400 | 27250 | 27200 | 27250 | 27150 | 533 |
| 386 | 20231124 | 121000 | 22210283400 | 27250 | 27200 | 27250 | 27150 | 681 |
| 387 | 20231124 | 120900 | 22191762200 | 27250 | 27200 | 27250 | 27200 | 678 |
| 388 | 20231124 | 120800 | 22173311650 | 27250 | 27250 | 27250 | 27200 | 795 |
| 389 | 20231124 | 120700 | 22151648050 | 27250 | 27200 | 27250 | 27200 | 384 |
| 390 | 20231124 | 120600 | 22141196600 | 27200 | 27200 | 27200 | 27150 | 1603 |
| 391 | 20231124 | 120500 | 22097597300 | 27200 | 27050 | 27200 | 27050 | 633 |
| 392 | 20231124 | 120400 | 22080402650 | 27050 | 27200 | 27200 | 27050 | 706 |
| 393 | 20231124 | 120300 | 22061265150 | 27150 | 27200 | 27200 | 27150 | 238 |
| 394 | 20231124 | 120200 | 22054791750 | 27200 | 27150 | 27200 | 27150 | 445 |
| 395 | 20231124 | 120100 | 22042694350 | 27150 | 27050 | 27150 | 27050 | 455 |
| 396 | 20231124 | 120000 | 22030351700 | 27050 | 27150 | 27150 | 27050 | 1131 |
| 397 | 20231124 | 115900 | 21999671950 | 27150 | 27100 | 27150 | 27050 | 642 |
| 398 | 20231124 | 115800 | 21982272350 | 27100 | 27100 | 27150 | 27000 | 927 |
| 399 | 20231124 | 115700 | 21957155550 | 27150 | 27150 | 27150 | 27100 | 533 |
| 400 | 20231124 | 115600 | 21942694700 | 27150 | 27100 | 27150 | 27050 | 727 |
| 401 | 20231124 | 115500 | 21923016100 | 27150 | 27000 | 27150 | 27000 | 888 |
| 402 | 20231124 | 115400 | 21898947000 | 27100 | 27050 | 27100 | 27000 | 840 |
| 403 | 20231124 | 115300 | 21876243800 | 27100 | 27100 | 27100 | 27050 | 813 |
| 404 | 20231124 | 115200 | 21854234700 | 27150 | 27200 | 27200 | 27100 | 589 |
| 405 | 20231124 | 115100 | 21838245950 | 27150 | 27150 | 27150 | 27150 | 818 |
| 406 | 20231124 | 115000 | 21816037250 | 27150 | 27150 | 27250 | 27100 | 1625 |
| 407 | 20231124 | 114900 | 21771871450 | 27150 | 27100 | 27150 | 27100 | 1323 |
| 408 | 20231124 | 114800 | 21736011750 | 27100 | 27050 | 27100 | 27050 | 594 |
| 409 | 20231124 | 114700 | 21719931100 | 27050 | 27050 | 27100 | 27050 | 732 |
| 410 | 20231124 | 114600 | 21700107650 | 27050 | 27100 | 27100 | 27050 | 149 |
| 411 | 20231124 | 114500 | 21696072400 | 27100 | 27150 | 27150 | 27100 | 1208 |
| 412 | 20231124 | 114400 | 21663311350 | 27150 | 27100 | 27150 | 27100 | 602 |
| 413 | 20231124 | 114300 | 21646975500 | 27150 | 27100 | 27150 | 27100 | 242 |
| 414 | 20231124 | 114200 | 21640405300 | 27150 | 27150 | 27200 | 27100 | 699 |
| 415 | 20231124 | 114100 | 21621434150 | 27200 | 27200 | 27200 | 27150 | 1223 |
| 416 | 20231124 | 114000 | 21588203350 | 27200 | 27150 | 27200 | 27150 | 2728 |
| 417 | 20231124 | 113900 | 21514015550 | 27150 | 27100 | 27200 | 27100 | 1358 |
| 418 | 20231124 | 113800 | 21477167000 | 27100 | 26900 | 27100 | 26900 | 2884 |
| 419 | 20231124 | 113700 | 21399245800 | 27000 | 26950 | 27000 | 26900 | 561 |
| 420 | 20231124 | 113600 | 21384118600 | 27000 | 26950 | 27000 | 26900 | 673 |
| 421 | 20231124 | 113500 | 21365984600 | 26950 | 26950 | 26950 | 26900 | 857 |
| 422 | 20231124 | 113400 | 21342891750 | 26950 | 26950 | 26950 | 26900 | 1192 |
| 423 | 20231124 | 113300 | 21310779150 | 26950 | 26900 | 26950 | 26900 | 800 |
| 424 | 20231124 | 113200 | 21289233050 | 26950 | 27000 | 27000 | 26900 | 1984 |
| 425 | 20231124 | 113100 | 21235759250 | 27000 | 27000 | 27050 | 27000 | 1298 |
| 426 | 20231124 | 113000 | 21200696100 | 27000 | 27000 | 27050 | 26950 | 943 |
| 427 | 20231124 | 112900 | 21175240350 | 27000 | 27050 | 27050 | 26950 | 1446 |
| 428 | 20231124 | 112800 | 21136190900 | 27050 | 27100 | 27100 | 27000 | 907 |
| 429 | 20231124 | 112700 | 21111661300 | 27100 | 27000 | 27100 | 27000 | 1048 |
| 430 | 20231124 | 112600 | 21083316000 | 27000 | 27000 | 27050 | 26950 | 1274 |
| 431 | 20231124 | 112500 | 21048907650 | 27000 | 26950 | 27000 | 26950 | 405 |
| 432 | 20231124 | 112400 | 21037984000 | 26950 | 26950 | 26950 | 26900 | 450 |
| 433 | 20231124 | 112300 | 21025862600 | 26950 | 26800 | 26950 | 26800 | 4197 |
| 434 | 20231124 | 112200 | 20913131850 | 26850 | 26950 | 27000 | 26850 | 2474 |
| 435 | 20231124 | 112100 | 20846584150 | 26950 | 27000 | 27050 | 26950 | 1288 |
| 436 | 20231124 | 112000 | 20811835200 | 27000 | 27000 | 27000 | 26950 | 684 |
| 437 | 20231124 | 111900 | 20793368300 | 27000 | 27000 | 27000 | 26950 | 1244 |
| 438 | 20231124 | 111800 | 20759781850 | 27000 | 27000 | 27000 | 26950 | 1063 |
| 439 | 20231124 | 111700 | 20731105200 | 27000 | 27000 | 27000 | 26950 | 990 |
| 440 | 20231124 | 111600 | 20704375800 | 27000 | 27000 | 27000 | 26950 | 464 |
| 441 | 20231124 | 111500 | 20691848100 | 26950 | 26950 | 26950 | 26900 | 684 |
| 442 | 20231124 | 111400 | 20673435850 | 26950 | 26850 | 26950 | 26800 | 3333 |
| 443 | 20231124 | 111300 | 20583905900 | 26850 | 27050 | 27100 | 26850 | 3904 |
| 444 | 20231124 | 111200 | 20478774800 | 27050 | 27000 | 27100 | 27000 | 1032 |
| 445 | 20231124 | 111100 | 20450874450 | 27000 | 27050 | 27200 | 27000 | 3902 |
| 446 | 20231124 | 111000 | 20345240200 | 27000 | 27050 | 27100 | 26950 | 3231 |
| 447 | 20231124 | 110900 | 20257968250 | 27050 | 27100 | 27100 | 26950 | 10449 |
| 448 | 20231124 | 110800 | 19975636000 | 27150 | 27100 | 27150 | 27100 | 673 |
| 449 | 20231124 | 110700 | 19957375450 | 27150 | 27150 | 27200 | 27100 | 2980 |
| 450 | 20231124 | 110600 | 19876478650 | 27150 | 27200 | 27200 | 27050 | 7177 |
| 451 | 20231124 | 110500 | 19681911400 | 27200 | 27300 | 27300 | 27150 | 2161 |
| 452 | 20231124 | 110400 | 19623062200 | 27300 | 27200 | 27300 | 27150 | 4760 |
| 453 | 20231124 | 110300 | 19493459850 | 27200 | 27300 | 27300 | 27150 | 1750 |
| 454 | 20231124 | 110200 | 19445750550 | 27300 | 27450 | 27450 | 27150 | 4735 |
| 455 | 20231124 | 110100 | 19316642600 | 27450 | 27550 | 27550 | 27400 | 2732 |
| 456 | 20231124 | 110000 | 19241497250 | 27400 | 27600 | 27600 | 27400 | 3892 |
| 457 | 20231124 | 105900 | 19134479650 | 27500 | 27500 | 27650 | 27500 | 4639 |
| 458 | 20231124 | 105800 | 19006541550 | 27550 | 27500 | 27600 | 27500 | 1321 |
| 459 | 20231124 | 105700 | 18970159150 | 27550 | 27600 | 27600 | 27500 | 2709 |
| 460 | 20231124 | 105600 | 18895543650 | 27600 | 27550 | 27650 | 27550 | 3253 |
| 461 | 20231124 | 105500 | 18805794750 | 27550 | 27600 | 27650 | 27550 | 1643 |
| 462 | 20231124 | 105400 | 18760444050 | 27650 | 27600 | 27650 | 27500 | 3581 |
| 463 | 20231124 | 105300 | 18661616800 | 27600 | 27650 | 27700 | 27600 | 6757 |
| 464 | 20231124 | 105200 | 18474807650 | 27650 | 27650 | 27700 | 27600 | 3553 |
| 465 | 20231124 | 105100 | 18376462350 | 27700 | 27550 | 27700 | 27500 | 3204 |
| 466 | 20231124 | 105000 | 18287983400 | 27550 | 27500 | 27550 | 27450 | 2472 |
| 467 | 20231124 | 104900 | 18220023850 | 27500 | 27650 | 27700 | 27300 | 11927 |
| 468 | 20231124 | 104800 | 17890278550 | 27650 | 27400 | 27650 | 27250 | 16452 |
| 469 | 20231124 | 104700 | 17436840950 | 27400 | 27350 | 27400 | 27250 | 1315 |
| 470 | 20231124 | 104600 | 17400862200 | 27350 | 27350 | 27350 | 27300 | 1000 |
| 471 | 20231124 | 104500 | 17373531150 | 27350 | 27400 | 27400 | 27300 | 969 |
| 472 | 20231124 | 104400 | 17347012650 | 27400 | 27250 | 27400 | 27250 | 1992 |
| 473 | 20231124 | 104300 | 17292529700 | 27250 | 27300 | 27300 | 27200 | 2368 |
| 474 | 20231124 | 104200 | 17228021700 | 27350 | 27400 | 27400 | 27300 | 1163 |
| 475 | 20231124 | 104100 | 17196242800 | 27400 | 27300 | 27400 | 27300 | 1941 |
| 476 | 20231124 | 104000 | 17143176350 | 27350 | 27300 | 27400 | 27150 | 1081 |
| 477 | 20231124 | 103900 | 17113681600 | 27300 | 27400 | 27400 | 27200 | 1901 |
| 478 | 20231124 | 103800 | 17061806450 | 27400 | 27450 | 27450 | 27350 | 723 |
| 479 | 20231124 | 103700 | 17041998450 | 27450 | 27400 | 27450 | 27400 | 1071 |
| 480 | 20231124 | 103600 | 17012609150 | 27450 | 27400 | 27450 | 27350 | 880 |
| 481 | 20231124 | 103500 | 16988481650 | 27500 | 27300 | 27550 | 27300 | 15494 |
| 482 | 20231124 | 103400 | 16562601250 | 27400 | 27450 | 27450 | 27150 | 3502 |
| 483 | 20231124 | 103300 | 16466776850 | 27450 | 27450 | 27500 | 27400 | 4808 |
| 484 | 20231124 | 103200 | 16334818650 | 27450 | 27400 | 27450 | 27350 | 3697 |
| 485 | 20231124 | 103100 | 16233427900 | 27400 | 27350 | 27400 | 27300 | 1929 |
| 486 | 20231124 | 103000 | 16180630850 | 27350 | 27350 | 27400 | 27350 | 6357 |
| 487 | 20231124 | 102900 | 16006518000 | 27350 | 27200 | 27400 | 27200 | 5451 |
| 488 | 20231124 | 102800 | 15857659550 | 27250 | 27250 | 27250 | 27200 | 444 |
| 489 | 20231124 | 102700 | 15845564700 | 27300 | 27250 | 27300 | 27200 | 905 |
| 490 | 20231124 | 102600 | 15820919400 | 27250 | 27250 | 27250 | 27150 | 832 |
| 491 | 20231124 | 102500 | 15798271650 | 27250 | 27300 | 27300 | 27200 | 1439 |
| 492 | 20231124 | 102400 | 15759054650 | 27250 | 27150 | 27350 | 27150 | 3359 |
| 493 | 20231124 | 102300 | 15667559350 | 27150 | 27100 | 27150 | 27100 | 4291 |
| 494 | 20231124 | 102200 | 15551198500 | 27100 | 27000 | 27100 | 27000 | 1163 |
| 495 | 20231124 | 102100 | 15519709950 | 27000 | 27000 | 27100 | 27000 | 739 |
| 496 | 20231124 | 102000 | 15499734800 | 27050 | 27100 | 27100 | 27000 | 573 |
| 497 | 20231124 | 101900 | 15484235000 | 27100 | 27050 | 27100 | 27000 | 896 |
| 498 | 20231124 | 101800 | 15460015250 | 27050 | 26900 | 27050 | 26900 | 1405 |
| 499 | 20231124 | 101700 | 15422103650 | 26900 | 27000 | 27000 | 26900 | 3425 |
| 500 | 20231124 | 101600 | 15329805150 | 27000 | 27000 | 27000 | 26950 | 2602 |
| 501 | 20231124 | 101500 | 15259566700 | 27000 | 27150 | 27150 | 27000 | 2245 |
| 502 | 20231124 | 101400 | 15198813850 | 27100 | 27250 | 27250 | 27050 | 2213 |
| 503 | 20231124 | 101300 | 15138775050 | 27300 | 27450 | 27450 | 27200 | 3996 |
| 504 | 20231124 | 101200 | 15029679350 | 27450 | 27350 | 27450 | 27250 | 8335 |
| 505 | 20231124 | 101100 | 14801529850 | 27350 | 27300 | 27350 | 27250 | 4452 |
| 506 | 20231124 | 101000 | 14680018250 | 27300 | 27200 | 27300 | 27200 | 3330 |
| 507 | 20231124 | 100900 | 14589275950 | 27200 | 27200 | 27250 | 27150 | 3281 |
| 508 | 20231124 | 100800 | 14499934850 | 27200 | 27250 | 27250 | 27150 | 4504 |
| 509 | 20231124 | 100700 | 14377420650 | 27250 | 27250 | 27300 | 27200 | 3593 |
| 510 | 20231124 | 100600 | 14279519350 | 27300 | 27150 | 27300 | 27150 | 9792 |
| 511 | 20231124 | 100500 | 14012899700 | 27150 | 26950 | 27150 | 26950 | 6001 |
| 512 | 20231124 | 100400 | 13850480900 | 26950 | 26900 | 27000 | 26900 | 1719 |
| 513 | 20231124 | 100300 | 13804124850 | 26900 | 26950 | 26950 | 26900 | 1210 |
| 514 | 20231124 | 100200 | 13771548400 | 26950 | 26900 | 27000 | 26900 | 1513 |
| 515 | 20231124 | 100100 | 13730812300 | 26950 | 27000 | 27050 | 26800 | 2763 |
| 516 | 20231124 | 100000 | 13656287600 | 27000 | 26900 | 27000 | 26850 | 2364 |
| 517 | 20231124 | 095900 | 13592665050 | 26900 | 27000 | 27000 | 26900 | 1540 |
| 518 | 20231124 | 095800 | 13551150250 | 27000 | 26950 | 27000 | 26950 | 882 |
| 519 | 20231124 | 095700 | 13527361900 | 26950 | 26900 | 27000 | 26850 | 1963 |
| 520 | 20231124 | 095600 | 13474506750 | 26850 | 26750 | 26950 | 26750 | 3913 |
| 521 | 20231124 | 095500 | 13369410700 | 26750 | 26950 | 26950 | 26750 | 3106 |
| 522 | 20231124 | 095400 | 13285954750 | 26900 | 26950 | 26950 | 26850 | 1367 |
| 523 | 20231124 | 095300 | 13249157650 | 26950 | 26850 | 26950 | 26850 | 1218 |
| 524 | 20231124 | 095200 | 13216386250 | 26850 | 27000 | 27000 | 26850 | 2150 |
| 525 | 20231124 | 095100 | 13158518700 | 26900 | 26850 | 27050 | 26800 | 7254 |
| 526 | 20231124 | 095000 | 12963136350 | 26800 | 26800 | 26850 | 26750 | 2273 |
| 527 | 20231124 | 094900 | 12902216050 | 26800 | 26650 | 26800 | 26650 | 1105 |
| 528 | 20231124 | 094800 | 12872699200 | 26650 | 26500 | 26750 | 26500 | 1374 |
| 529 | 20231124 | 094700 | 12836103700 | 26500 | 26550 | 26600 | 26500 | 1091 |
| 530 | 20231124 | 094600 | 12807158500 | 26550 | 26400 | 26550 | 26400 | 1389 |
| 531 | 20231124 | 094500 | 12770388100 | 26400 | 26400 | 26500 | 26350 | 2897 |
| 532 | 20231124 | 094400 | 12693849500 | 26400 | 26350 | 26550 | 26350 | 4103 |
| 533 | 20231124 | 094300 | 12585628350 | 26350 | 26500 | 26550 | 26350 | 4929 |
| 534 | 20231124 | 094200 | 12455542700 | 26450 | 26550 | 26600 | 26350 | 8001 |
| 535 | 20231124 | 094100 | 12244086300 | 26600 | 26550 | 26650 | 26500 | 1021 |
| 536 | 20231124 | 094000 | 12216987950 | 26650 | 26600 | 26650 | 26500 | 3069 |
| 537 | 20231124 | 093900 | 12135555650 | 26650 | 26500 | 26650 | 26500 | 815 |
| 538 | 20231124 | 093800 | 12113884400 | 26500 | 26450 | 26700 | 26350 | 5751 |
| 539 | 20231124 | 093700 | 11961108150 | 26450 | 26700 | 26700 | 26300 | 21735 |
| 540 | 20231124 | 093600 | 11385495350 | 26700 | 26750 | 26900 | 26700 | 1822 |
| 541 | 20231124 | 093500 | 11336703550 | 26850 | 26900 | 27050 | 26700 | 11349 |
| 542 | 20231124 | 093400 | 11031177550 | 26900 | 26700 | 26900 | 26650 | 4482 |
| 543 | 20231124 | 093300 | 10911281750 | 26800 | 26700 | 26900 | 26700 | 4944 |
| 544 | 20231124 | 093200 | 10778851600 | 26800 | 27300 | 27300 | 26650 | 19798 |
| 545 | 20231124 | 093100 | 10244404650 | 27250 | 27400 | 27400 | 27250 | 2940 |
| 546 | 20231124 | 093000 | 10164124900 | 27400 | 27400 | 27450 | 27350 | 1793 |
| 547 | 20231124 | 092900 | 10114989950 | 27350 | 27350 | 27550 | 27350 | 30870 |
| 548 | 20231124 | 092800 | 9266771600 | 27400 | 27400 | 27450 | 27200 | 9215 |
| 549 | 20231124 | 092700 | 9014899900 | 27400 | 27300 | 27450 | 27300 | 17295 |
| 550 | 20231124 | 092600 | 8540845000 | 27300 | 27100 | 27450 | 27100 | 9406 |
| 551 | 20231124 | 092500 | 8283839600 | 27150 | 27500 | 27500 | 27100 | 10063 |
| 552 | 20231124 | 092400 | 8008148000 | 27500 | 27200 | 27500 | 27200 | 22010 |
| 553 | 20231124 | 092300 | 7405722100 | 27200 | 27300 | 27300 | 27200 | 7582 |
| 554 | 20231124 | 092200 | 7198919100 | 27300 | 27300 | 27350 | 27150 | 10782 |
| 555 | 20231124 | 092100 | 6904739550 | 27250 | 27200 | 27350 | 27200 | 10232 |
| 556 | 20231124 | 092000 | 6625574850 | 27150 | 27200 | 27300 | 27100 | 11231 |
| 557 | 20231124 | 091900 | 6319899700 | 27200 | 26950 | 27250 | 26900 | 7177 |
| 558 | 20231124 | 091800 | 6125561850 | 26950 | 27000 | 27000 | 26700 | 4656 |
| 559 | 20231124 | 091700 | 6000501800 | 26950 | 27200 | 27200 | 26950 | 2089 |
| 560 | 20231124 | 091600 | 5943978950 | 27200 | 27150 | 27200 | 27050 | 5230 |
| 561 | 20231124 | 091500 | 5801859750 | 27150 | 27250 | 27350 | 27000 | 10544 |
| 562 | 20231124 | 091400 | 5515490000 | 27250 | 26900 | 27300 | 26900 | 22088 |
| 563 | 20231124 | 091300 | 4917110300 | 26900 | 26750 | 26900 | 26700 | 4934 |
| 564 | 20231124 | 091200 | 4784838400 | 26750 | 26500 | 26800 | 26500 | 4883 |
| 565 | 20231124 | 091100 | 4654588150 | 26450 | 26450 | 26600 | 26350 | 1920 |
| 566 | 20231124 | 091000 | 4603721550 | 26400 | 26600 | 26600 | 26350 | 2397 |
| 567 | 20231124 | 090900 | 4540204450 | 26600 | 26300 | 26600 | 26250 | 3990 |
| 568 | 20231124 | 090800 | 4434698750 | 26350 | 26500 | 26500 | 26250 | 6257 |
| 569 | 20231124 | 090700 | 4269664400 | 26550 | 26450 | 26600 | 26400 | 4345 |
| 570 | 20231124 | 090600 | 4154614300 | 26550 | 26650 | 26800 | 26450 | 9002 |
| 571 | 20231124 | 090500 | 3915403550 | 26800 | 27000 | 27050 | 26650 | 9074 |
| 572 | 20231124 | 090400 | 3671130300 | 27000 | 26700 | 27150 | 26600 | 32523 |
| 573 | 20231124 | 090300 | 2794101200 | 26700 | 26250 | 26850 | 26250 | 16225 |
| 574 | 20231124 | 090200 | 2361713350 | 26400 | 26350 | 26600 | 26200 | 14591 |
| 575 | 20231124 | 090100 | 1977276850 | 26250 | 26900 | 26900 | 26250 | 22238 |
| 576 | 20231124 | 090000 | 1388526400 | 26750 | 26900 | 26950 | 26450 | 51810 |