32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 184900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 30757 |
| 3 | 20231127 | 184800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20231127 | 184700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20231127 | 184600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20231127 | 184500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20231127 | 184400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20231127 | 184300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20231127 | 184200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20231127 | 184100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20231127 | 184000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20231127 | 183900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20231127 | 183800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20231127 | 183700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20231127 | 183600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20231127 | 183500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20231127 | 183400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20231127 | 183300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20231127 | 183200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20231127 | 183100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20231127 | 183000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20231127 | 182900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20231127 | 182800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20231127 | 182700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20231127 | 182600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20231127 | 182500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20231127 | 182400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20231127 | 182300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20231127 | 182200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20231127 | 182100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20231127 | 182000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20231127 | 181900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 30757 |
| 33 | 20231127 | 181800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20231127 | 181700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20231127 | 181600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20231127 | 181500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20231127 | 181400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20231127 | 181300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20231127 | 181200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20231127 | 181100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20231127 | 181000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20231127 | 180900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20231127 | 180800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20231127 | 180700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20231127 | 180600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20231127 | 180500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20231127 | 180400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20231127 | 180300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20231127 | 180200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20231127 | 180100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20231127 | 180000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20231127 | 175900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20231127 | 175800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20231127 | 175700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20231127 | 175600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20231127 | 175500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20231127 | 175400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20231127 | 175300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20231127 | 175200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20231127 | 175100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20231127 | 175000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20231127 | 174900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 30757 |
| 63 | 20231127 | 174800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20231127 | 174700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20231127 | 174600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20231127 | 174500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20231127 | 174400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20231127 | 174300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20231127 | 174200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20231127 | 174100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20231127 | 174000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20231127 | 173900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20231127 | 173800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20231127 | 173700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20231127 | 173600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20231127 | 173500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20231127 | 173400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20231127 | 173300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20231127 | 173200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20231127 | 173100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20231127 | 173000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20231127 | 172900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20231127 | 172800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20231127 | 172700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20231127 | 172600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20231127 | 172500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20231127 | 172400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20231127 | 172300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20231127 | 172200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20231127 | 172100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20231127 | 172000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20231127 | 171900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 30757 |
| 93 | 20231127 | 171800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20231127 | 171700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20231127 | 171600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20231127 | 171500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20231127 | 171400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20231127 | 171300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20231127 | 171200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20231127 | 171100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20231127 | 171000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20231127 | 170900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20231127 | 170800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20231127 | 170700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20231127 | 170600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20231127 | 170500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20231127 | 170400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20231127 | 170300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20231127 | 170200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20231127 | 170100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20231127 | 170000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20231127 | 165900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20231127 | 165800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20231127 | 165700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20231127 | 165600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20231127 | 165500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20231127 | 165400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20231127 | 165300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20231127 | 165200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20231127 | 165100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20231127 | 165000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20231127 | 164900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 30757 |
| 123 | 20231127 | 164800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20231127 | 164700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20231127 | 164600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20231127 | 164500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20231127 | 164400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20231127 | 164300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20231127 | 164200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20231127 | 164100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20231127 | 164000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20231127 | 163900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20231127 | 163800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20231127 | 163700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20231127 | 163600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20231127 | 163500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20231127 | 163400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20231127 | 163300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20231127 | 163200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20231127 | 163100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20231127 | 163000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20231127 | 162900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20231127 | 162800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20231127 | 162700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20231127 | 162600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20231127 | 162500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20231127 | 162400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20231127 | 162300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20231127 | 162200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20231127 | 162100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20231127 | 162000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20231127 | 161900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 30757 |
| 153 | 20231127 | 161800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20231127 | 161700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20231127 | 161600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20231127 | 161500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20231127 | 161400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20231127 | 161300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20231127 | 161200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20231127 | 161100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20231127 | 161000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20231127 | 160900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20231127 | 160800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20231127 | 160700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20231127 | 160600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20231127 | 160500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20231127 | 160400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20231127 | 160300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20231127 | 160200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20231127 | 160100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20231127 | 160000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20231127 | 155900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20231127 | 155800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20231127 | 155700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20231127 | 155600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20231127 | 155500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20231127 | 155400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20231127 | 155300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20231127 | 155200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20231127 | 155100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20231127 | 155000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20231127 | 154900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 30757 |
| 183 | 20231127 | 154800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20231127 | 154700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20231127 | 154600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20231127 | 154500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20231127 | 154400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20231127 | 154300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20231127 | 154200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20231127 | 154100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20231127 | 154000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20231127 | 153900 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20231127 | 153800 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20231127 | 153700 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20231127 | 153600 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20231127 | 153500 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20231127 | 153400 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20231127 | 153300 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20231127 | 153200 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20231127 | 153100 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20231127 | 153000 | 63851220650 | 29300 | 29300 | 29300 | 29300 | 30757 |
| 202 | 20231127 | 152900 | 62950040550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20231127 | 152800 | 62950040550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20231127 | 152700 | 62950040550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20231127 | 152600 | 62950040550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20231127 | 152500 | 62950040550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20231127 | 152400 | 62950040550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20231127 | 152300 | 62950040550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20231127 | 152200 | 62950040550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20231127 | 152100 | 62950040550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20231127 | 152000 | 62950040550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20231127 | 151900 | 62950040550 | 29300 | 29250 | 29300 | 29250 | 12229 |
| 213 | 20231127 | 151800 | 62592086550 | 29250 | 29250 | 29300 | 29250 | 7975 |
| 214 | 20231127 | 151700 | 62358742800 | 29250 | 29300 | 29350 | 29250 | 10927 |
| 215 | 20231127 | 151600 | 62038699400 | 29300 | 29300 | 29350 | 29300 | 1573 |
| 216 | 20231127 | 151500 | 61992589750 | 29300 | 29300 | 29350 | 29300 | 1640 |
| 217 | 20231127 | 151400 | 61944525450 | 29300 | 29300 | 29350 | 29300 | 2249 |
| 218 | 20231127 | 151300 | 61878601350 | 29300 | 29300 | 29350 | 29300 | 937 |
| 219 | 20231127 | 151200 | 61851135700 | 29300 | 29350 | 29350 | 29300 | 2084 |
| 220 | 20231127 | 151100 | 61790061350 | 29300 | 29300 | 29350 | 29300 | 4344 |
| 221 | 20231127 | 151000 | 61662759300 | 29300 | 29300 | 29350 | 29250 | 4344 |
| 222 | 20231127 | 150900 | 61535516450 | 29300 | 29300 | 29350 | 29300 | 1665 |
| 223 | 20231127 | 150800 | 61486729550 | 29300 | 29300 | 29350 | 29300 | 5143 |
| 224 | 20231127 | 150700 | 61336036700 | 29350 | 29300 | 29350 | 29300 | 2253 |
| 225 | 20231127 | 150600 | 61270005900 | 29300 | 29300 | 29350 | 29250 | 8225 |
| 226 | 20231127 | 150500 | 61029037650 | 29250 | 29250 | 29300 | 29200 | 7020 |
| 227 | 20231127 | 150400 | 60823698500 | 29250 | 29300 | 29300 | 29250 | 4098 |
| 228 | 20231127 | 150300 | 60703761150 | 29250 | 29250 | 29300 | 29250 | 7650 |
| 229 | 20231127 | 150200 | 60479807900 | 29300 | 29350 | 29350 | 29250 | 5952 |
| 230 | 20231127 | 150100 | 60305431100 | 29350 | 29300 | 29350 | 29300 | 2417 |
| 231 | 20231127 | 150000 | 60234602350 | 29350 | 29350 | 29350 | 29300 | 1642 |
| 232 | 20231127 | 145900 | 60186424950 | 29350 | 29350 | 29350 | 29300 | 2212 |
| 233 | 20231127 | 145800 | 60121564400 | 29350 | 29350 | 29350 | 29300 | 2293 |
| 234 | 20231127 | 145700 | 60054369050 | 29300 | 29350 | 29350 | 29300 | 2365 |
| 235 | 20231127 | 145600 | 59985067200 | 29350 | 29300 | 29350 | 29300 | 819 |
| 236 | 20231127 | 145500 | 59961057000 | 29350 | 29300 | 29350 | 29300 | 799 |
| 237 | 20231127 | 145400 | 59937624200 | 29350 | 29300 | 29350 | 29300 | 3108 |
| 238 | 20231127 | 145300 | 59846435550 | 29300 | 29300 | 29350 | 29300 | 2344 |
| 239 | 20231127 | 145200 | 59777744600 | 29300 | 29350 | 29350 | 29300 | 1673 |
| 240 | 20231127 | 145100 | 59728717500 | 29300 | 29350 | 29350 | 29300 | 4386 |
| 241 | 20231127 | 145000 | 59600170700 | 29350 | 29400 | 29400 | 29300 | 3616 |
| 242 | 20231127 | 144900 | 59494039850 | 29350 | 29300 | 29400 | 29300 | 1870 |
| 243 | 20231127 | 144800 | 59439145550 | 29350 | 29350 | 29350 | 29300 | 1518 |
| 244 | 20231127 | 144700 | 59394593850 | 29350 | 29300 | 29350 | 29300 | 1054 |
| 245 | 20231127 | 144600 | 59363666950 | 29300 | 29300 | 29350 | 29300 | 825 |
| 246 | 20231127 | 144500 | 59339484800 | 29300 | 29350 | 29350 | 29300 | 1260 |
| 247 | 20231127 | 144400 | 59302562150 | 29300 | 29350 | 29350 | 29300 | 798 |
| 248 | 20231127 | 144300 | 59279154400 | 29300 | 29400 | 29400 | 29300 | 2769 |
| 249 | 20231127 | 144200 | 59197893150 | 29350 | 29350 | 29400 | 29350 | 1623 |
| 250 | 20231127 | 144100 | 59150256050 | 29350 | 29350 | 29350 | 29300 | 3333 |
| 251 | 20231127 | 144000 | 59052516000 | 29300 | 29350 | 29350 | 29300 | 359 |
| 252 | 20231127 | 143900 | 59041986800 | 29350 | 29300 | 29350 | 29250 | 2234 |
| 253 | 20231127 | 143800 | 58976506400 | 29350 | 29300 | 29350 | 29300 | 693 |
| 254 | 20231127 | 143700 | 58956173550 | 29300 | 29300 | 29350 | 29250 | 1534 |
| 255 | 20231127 | 143600 | 58911227750 | 29300 | 29300 | 29350 | 29250 | 996 |
| 256 | 20231127 | 143500 | 58882046650 | 29300 | 29300 | 29350 | 29250 | 4204 |
| 257 | 20231127 | 143400 | 58758954100 | 29350 | 29250 | 29350 | 29250 | 2339 |
| 258 | 20231127 | 143300 | 58690424000 | 29300 | 29300 | 29300 | 29250 | 1801 |
| 259 | 20231127 | 143200 | 58637718500 | 29300 | 29300 | 29300 | 29250 | 860 |
| 260 | 20231127 | 143100 | 58612553550 | 29250 | 29300 | 29300 | 29250 | 673 |
| 261 | 20231127 | 143000 | 58592867600 | 29300 | 29250 | 29300 | 29250 | 2075 |
| 262 | 20231127 | 142900 | 58532167350 | 29300 | 29300 | 29300 | 29250 | 1505 |
| 263 | 20231127 | 142800 | 58488126200 | 29300 | 29300 | 29350 | 29250 | 2828 |
| 264 | 20231127 | 142700 | 58405337050 | 29350 | 29300 | 29350 | 29250 | 2257 |
| 265 | 20231127 | 142600 | 58339304850 | 29250 | 29300 | 29300 | 29250 | 771 |
| 266 | 20231127 | 142500 | 58316725700 | 29250 | 29250 | 29350 | 29250 | 2777 |
| 267 | 20231127 | 142400 | 58235484600 | 29300 | 29350 | 29350 | 29300 | 3492 |
| 268 | 20231127 | 142300 | 58133157900 | 29350 | 29350 | 29350 | 29300 | 837 |
| 269 | 20231127 | 142200 | 58108618850 | 29300 | 29350 | 29400 | 29300 | 433 |
| 270 | 20231127 | 142100 | 58095908150 | 29350 | 29300 | 29400 | 29300 | 1608 |
| 271 | 20231127 | 142000 | 58048740750 | 29350 | 29350 | 29400 | 29300 | 1049 |
| 272 | 20231127 | 141900 | 58017968300 | 29300 | 29300 | 29350 | 29300 | 1416 |
| 273 | 20231127 | 141800 | 57976464050 | 29350 | 29300 | 29350 | 29250 | 642 |
| 274 | 20231127 | 141700 | 57957649350 | 29300 | 29350 | 29400 | 29250 | 876 |
| 275 | 20231127 | 141600 | 57931984500 | 29350 | 29400 | 29400 | 29350 | 372 |
| 276 | 20231127 | 141500 | 57921053650 | 29400 | 29400 | 29400 | 29250 | 1894 |
| 277 | 20231127 | 141400 | 57865546050 | 29400 | 29350 | 29400 | 29300 | 770 |
| 278 | 20231127 | 141300 | 57842946550 | 29350 | 29350 | 29350 | 29250 | 997 |
| 279 | 20231127 | 141200 | 57813727550 | 29350 | 29300 | 29350 | 29250 | 2889 |
| 280 | 20231127 | 141100 | 57729072450 | 29300 | 29250 | 29300 | 29250 | 741 |
| 281 | 20231127 | 141000 | 57707386600 | 29250 | 29200 | 29300 | 29200 | 303 |
| 282 | 20231127 | 140900 | 57698514700 | 29200 | 29250 | 29300 | 29200 | 1635 |
| 283 | 20231127 | 140800 | 57650730700 | 29250 | 29250 | 29300 | 29200 | 3037 |
| 284 | 20231127 | 140700 | 57561928750 | 29300 | 29300 | 29300 | 29250 | 1113 |
| 285 | 20231127 | 140600 | 57529365000 | 29300 | 29300 | 29300 | 29250 | 968 |
| 286 | 20231127 | 140500 | 57501022400 | 29300 | 29250 | 29300 | 29200 | 1233 |
| 287 | 20231127 | 140400 | 57464934700 | 29300 | 29250 | 29300 | 29200 | 2287 |
| 288 | 20231127 | 140300 | 57398030150 | 29250 | 29250 | 29250 | 29200 | 3239 |
| 289 | 20231127 | 140200 | 57303371850 | 29250 | 29300 | 29300 | 29200 | 5190 |
| 290 | 20231127 | 140100 | 57151567500 | 29300 | 29300 | 29300 | 29250 | 1148 |
| 291 | 20231127 | 140000 | 57117978550 | 29300 | 29250 | 29300 | 29250 | 1108 |
| 292 | 20231127 | 135900 | 57085527450 | 29300 | 29250 | 29300 | 29250 | 1583 |
| 293 | 20231127 | 135800 | 57039205750 | 29250 | 29250 | 29300 | 29250 | 1127 |
| 294 | 20231127 | 135700 | 57006229300 | 29300 | 29300 | 29350 | 29250 | 2321 |
| 295 | 20231127 | 135600 | 56938277550 | 29300 | 29350 | 29350 | 29250 | 3903 |
| 296 | 20231127 | 135500 | 56824036450 | 29300 | 29350 | 29350 | 29300 | 2485 |
| 297 | 20231127 | 135400 | 56751209950 | 29350 | 29350 | 29350 | 29300 | 1782 |
| 298 | 20231127 | 135300 | 56698964900 | 29350 | 29350 | 29400 | 29350 | 7321 |
| 299 | 20231127 | 135200 | 56484068550 | 29350 | 29350 | 29350 | 29300 | 1529 |
| 300 | 20231127 | 135100 | 56439205700 | 29400 | 29350 | 29400 | 29300 | 1505 |
| 301 | 20231127 | 135000 | 56395076700 | 29350 | 29400 | 29400 | 29350 | 1283 |
| 302 | 20231127 | 134900 | 56357403700 | 29350 | 29400 | 29400 | 29300 | 2817 |
| 303 | 20231127 | 134800 | 56274829300 | 29400 | 29300 | 29400 | 29300 | 558 |
| 304 | 20231127 | 134700 | 56258455200 | 29300 | 29400 | 29400 | 29300 | 2261 |
| 305 | 20231127 | 134600 | 56192100600 | 29350 | 29400 | 29400 | 29350 | 1659 |
| 306 | 20231127 | 134500 | 56143360800 | 29400 | 29400 | 29400 | 29350 | 3908 |
| 307 | 20231127 | 134400 | 56028645900 | 29400 | 29400 | 29400 | 29350 | 1447 |
| 308 | 20231127 | 134300 | 55986145650 | 29400 | 29400 | 29450 | 29350 | 1012 |
| 309 | 20231127 | 134200 | 55956401100 | 29400 | 29400 | 29450 | 29300 | 1710 |
| 310 | 20231127 | 134100 | 55906143200 | 29400 | 29400 | 29450 | 29350 | 4512 |
| 311 | 20231127 | 134000 | 55773659200 | 29400 | 29350 | 29450 | 29350 | 1968 |
| 312 | 20231127 | 133900 | 55715710850 | 29350 | 29400 | 29450 | 29350 | 2554 |
| 313 | 20231127 | 133800 | 55640631850 | 29450 | 29450 | 29450 | 29400 | 3300 |
| 314 | 20231127 | 133700 | 55543600950 | 29450 | 29450 | 29450 | 29400 | 2342 |
| 315 | 20231127 | 133600 | 55474726650 | 29450 | 29450 | 29500 | 29400 | 4363 |
| 316 | 20231127 | 133500 | 55346275450 | 29450 | 29500 | 29500 | 29400 | 3532 |
| 317 | 20231127 | 133400 | 55242286500 | 29450 | 29450 | 29500 | 29400 | 5145 |
| 318 | 20231127 | 133300 | 55090895650 | 29500 | 29500 | 29500 | 29400 | 1288 |
| 319 | 20231127 | 133200 | 55052974450 | 29450 | 29450 | 29500 | 29450 | 1144 |
| 320 | 20231127 | 133100 | 55019270100 | 29450 | 29500 | 29500 | 29400 | 2859 |
| 321 | 20231127 | 133000 | 54935137500 | 29500 | 29500 | 29500 | 29450 | 938 |
| 322 | 20231127 | 132900 | 54907496250 | 29500 | 29500 | 29500 | 29400 | 1181 |
| 323 | 20231127 | 132800 | 54872711950 | 29500 | 29550 | 29550 | 29450 | 2404 |
| 324 | 20231127 | 132700 | 54801827050 | 29550 | 29500 | 29550 | 29450 | 3427 |
| 325 | 20231127 | 132600 | 54700796750 | 29500 | 29450 | 29500 | 29450 | 937 |
| 326 | 20231127 | 132500 | 54673172450 | 29500 | 29500 | 29550 | 29450 | 3527 |
| 327 | 20231127 | 132400 | 54569182650 | 29550 | 29500 | 29550 | 29500 | 426 |
| 328 | 20231127 | 132300 | 54556605600 | 29550 | 29500 | 29550 | 29450 | 1068 |
| 329 | 20231127 | 132200 | 54525105150 | 29500 | 29450 | 29550 | 29450 | 2425 |
| 330 | 20231127 | 132100 | 54453606900 | 29500 | 29500 | 29550 | 29450 | 2739 |
| 331 | 20231127 | 132000 | 54372897300 | 29500 | 29500 | 29550 | 29500 | 5153 |
| 332 | 20231127 | 131900 | 54220838350 | 29450 | 29500 | 29500 | 29450 | 1122 |
| 333 | 20231127 | 131800 | 54187759450 | 29500 | 29500 | 29500 | 29450 | 1049 |
| 334 | 20231127 | 131700 | 54156833950 | 29500 | 29500 | 29550 | 29450 | 2489 |
| 335 | 20231127 | 131600 | 54083422800 | 29550 | 29500 | 29550 | 29450 | 3653 |
| 336 | 20231127 | 131500 | 53975741000 | 29500 | 29450 | 29500 | 29400 | 9637 |
| 337 | 20231127 | 131400 | 53691978300 | 29450 | 29450 | 29450 | 29400 | 1865 |
| 338 | 20231127 | 131300 | 53637069800 | 29450 | 29400 | 29500 | 29400 | 6160 |
| 339 | 20231127 | 131200 | 53455639150 | 29450 | 29350 | 29450 | 29350 | 2316 |
| 340 | 20231127 | 131100 | 53387574500 | 29350 | 29300 | 29350 | 29300 | 1991 |
| 341 | 20231127 | 131000 | 53329184200 | 29300 | 29200 | 29300 | 29200 | 3618 |
| 342 | 20231127 | 130900 | 53223367500 | 29200 | 29250 | 29250 | 29200 | 1566 |
| 343 | 20231127 | 130800 | 53177630000 | 29250 | 29200 | 29250 | 29200 | 2218 |
| 344 | 20231127 | 130700 | 53112857450 | 29200 | 29250 | 29250 | 29200 | 576 |
| 345 | 20231127 | 130600 | 53096030200 | 29250 | 29250 | 29250 | 29200 | 2614 |
| 346 | 20231127 | 130500 | 53019668550 | 29250 | 29250 | 29250 | 29200 | 989 |
| 347 | 20231127 | 130400 | 52990784200 | 29250 | 29200 | 29250 | 29150 | 2601 |
| 348 | 20231127 | 130300 | 52914831350 | 29200 | 29200 | 29250 | 29150 | 2133 |
| 349 | 20231127 | 130200 | 52852576050 | 29250 | 29250 | 29250 | 29200 | 972 |
| 350 | 20231127 | 130100 | 52824172100 | 29200 | 29300 | 29300 | 29200 | 2259 |
| 351 | 20231127 | 130000 | 52758096850 | 29300 | 29300 | 29300 | 29250 | 1172 |
| 352 | 20231127 | 125900 | 52723803300 | 29300 | 29200 | 29300 | 29200 | 2867 |
| 353 | 20231127 | 125800 | 52639952000 | 29200 | 29200 | 29250 | 29150 | 3688 |
| 354 | 20231127 | 125700 | 52532296800 | 29200 | 29200 | 29250 | 29150 | 3311 |
| 355 | 20231127 | 125600 | 52435680650 | 29100 | 29150 | 29200 | 29100 | 3102 |
| 356 | 20231127 | 125500 | 52345267150 | 29150 | 29200 | 29200 | 29150 | 6161 |
| 357 | 20231127 | 125400 | 52165635200 | 29200 | 29250 | 29250 | 29150 | 3050 |
| 358 | 20231127 | 125300 | 52076570700 | 29200 | 29200 | 29250 | 29200 | 4959 |
| 359 | 20231127 | 125200 | 51931761650 | 29200 | 29300 | 29300 | 29200 | 3020 |
| 360 | 20231127 | 125100 | 51843430950 | 29350 | 29300 | 29350 | 29250 | 4140 |
| 361 | 20231127 | 125000 | 51722210350 | 29300 | 29350 | 29400 | 29300 | 1877 |
| 362 | 20231127 | 124900 | 51667204900 | 29300 | 29350 | 29400 | 29300 | 454 |
| 363 | 20231127 | 124800 | 51653887150 | 29400 | 29300 | 29450 | 29250 | 2196 |
| 364 | 20231127 | 124700 | 51589570350 | 29300 | 29300 | 29350 | 29250 | 1455 |
| 365 | 20231127 | 124600 | 51546989100 | 29300 | 29400 | 29450 | 29300 | 3233 |
| 366 | 20231127 | 124500 | 51452150100 | 29400 | 29450 | 29500 | 29350 | 2373 |
| 367 | 20231127 | 124400 | 51382311200 | 29450 | 29400 | 29450 | 29350 | 3112 |
| 368 | 20231127 | 124300 | 51290738700 | 29400 | 29350 | 29400 | 29250 | 661 |
| 369 | 20231127 | 124200 | 51271347100 | 29350 | 29350 | 29400 | 29250 | 10611 |
| 370 | 20231127 | 124100 | 50960516400 | 29350 | 29300 | 29350 | 29300 | 1094 |
| 371 | 20231127 | 124000 | 50928421550 | 29300 | 29350 | 29350 | 29300 | 399 |
| 372 | 20231127 | 123900 | 50916728100 | 29350 | 29300 | 29350 | 29250 | 3602 |
| 373 | 20231127 | 123800 | 50811266500 | 29300 | 29300 | 29350 | 29250 | 1290 |
| 374 | 20231127 | 123700 | 50773492000 | 29300 | 29350 | 29350 | 29250 | 2130 |
| 375 | 20231127 | 123600 | 50711075000 | 29350 | 29350 | 29350 | 29300 | 483 |
| 376 | 20231127 | 123500 | 50696912800 | 29350 | 29300 | 29350 | 29250 | 1881 |
| 377 | 20231127 | 123400 | 50641805100 | 29300 | 29250 | 29300 | 29200 | 1186 |
| 378 | 20231127 | 123300 | 50607113100 | 29250 | 29250 | 29350 | 29200 | 7037 |
| 379 | 20231127 | 123200 | 50401228500 | 29250 | 29250 | 29300 | 29200 | 5183 |
| 380 | 20231127 | 123100 | 50249627750 | 29250 | 29350 | 29350 | 29250 | 1440 |
| 381 | 20231127 | 123000 | 50207482600 | 29350 | 29300 | 29350 | 29300 | 636 |
| 382 | 20231127 | 122900 | 50188841750 | 29350 | 29300 | 29350 | 29300 | 409 |
| 383 | 20231127 | 122800 | 50176851600 | 29300 | 29300 | 29350 | 29250 | 3851 |
| 384 | 20231127 | 122700 | 50064120300 | 29300 | 29300 | 29300 | 29250 | 4153 |
| 385 | 20231127 | 122600 | 49942523450 | 29300 | 29350 | 29350 | 29300 | 2884 |
| 386 | 20231127 | 122500 | 49858010800 | 29350 | 29300 | 29350 | 29300 | 1082 |
| 387 | 20231127 | 122400 | 49826277200 | 29300 | 29300 | 29350 | 29300 | 1592 |
| 388 | 20231127 | 122300 | 49779618800 | 29300 | 29400 | 29400 | 29300 | 2153 |
| 389 | 20231127 | 122200 | 49716444750 | 29400 | 29400 | 29400 | 29350 | 549 |
| 390 | 20231127 | 122100 | 49700321550 | 29350 | 29400 | 29400 | 29350 | 940 |
| 391 | 20231127 | 122000 | 49672719800 | 29350 | 29450 | 29450 | 29350 | 1675 |
| 392 | 20231127 | 121900 | 49623504250 | 29450 | 29400 | 29450 | 29350 | 1029 |
| 393 | 20231127 | 121800 | 49593267200 | 29400 | 29350 | 29450 | 29350 | 3792 |
| 394 | 20231127 | 121700 | 49481872450 | 29350 | 29400 | 29400 | 29350 | 974 |
| 395 | 20231127 | 121600 | 49453272400 | 29400 | 29400 | 29450 | 29350 | 2757 |
| 396 | 20231127 | 121500 | 49372221650 | 29400 | 29450 | 29450 | 29400 | 3433 |
| 397 | 20231127 | 121400 | 49271284500 | 29450 | 29400 | 29450 | 29400 | 674 |
| 398 | 20231127 | 121300 | 49251458600 | 29450 | 29450 | 29450 | 29400 | 578 |
| 399 | 20231127 | 121200 | 49234457600 | 29450 | 29500 | 29500 | 29400 | 2116 |
| 400 | 20231127 | 121100 | 49172138550 | 29500 | 29500 | 29500 | 29450 | 980 |
| 401 | 20231127 | 121000 | 49143266350 | 29500 | 29450 | 29500 | 29450 | 597 |
| 402 | 20231127 | 120900 | 49125672650 | 29500 | 29500 | 29550 | 29450 | 1562 |
| 403 | 20231127 | 120800 | 49079593650 | 29500 | 29500 | 29550 | 29500 | 2250 |
| 404 | 20231127 | 120700 | 49013143200 | 29550 | 29500 | 29600 | 29450 | 3346 |
| 405 | 20231127 | 120600 | 48914351600 | 29450 | 29400 | 29500 | 29400 | 2006 |
| 406 | 20231127 | 120500 | 48855236550 | 29400 | 29400 | 29500 | 29350 | 3529 |
| 407 | 20231127 | 120400 | 48751538100 | 29400 | 29500 | 29500 | 29400 | 6746 |
| 408 | 20231127 | 120300 | 48553000150 | 29500 | 29500 | 29550 | 29450 | 3500 |
| 409 | 20231127 | 120200 | 48449827550 | 29500 | 29550 | 29550 | 29500 | 688 |
| 410 | 20231127 | 120100 | 48429513050 | 29550 | 29500 | 29550 | 29500 | 1991 |
| 411 | 20231127 | 120000 | 48370684300 | 29550 | 29500 | 29550 | 29450 | 3981 |
| 412 | 20231127 | 115900 | 48253186050 | 29450 | 29400 | 29500 | 29400 | 2600 |
| 413 | 20231127 | 115800 | 48176603600 | 29400 | 29450 | 29500 | 29400 | 3891 |
| 414 | 20231127 | 115700 | 48062001950 | 29450 | 29550 | 29550 | 29300 | 12863 |
| 415 | 20231127 | 115600 | 47684045850 | 29550 | 29600 | 29600 | 29400 | 17045 |
| 416 | 20231127 | 115500 | 47181716750 | 29550 | 29600 | 29600 | 29550 | 325 |
| 417 | 20231127 | 115400 | 47172104250 | 29550 | 29600 | 29650 | 29550 | 860 |
| 418 | 20231127 | 115300 | 47146648700 | 29600 | 29600 | 29600 | 29450 | 4414 |
| 419 | 20231127 | 115200 | 47016270850 | 29550 | 29650 | 29650 | 29300 | 10961 |
| 420 | 20231127 | 115100 | 46693969150 | 29650 | 29600 | 29700 | 29500 | 9679 |
| 421 | 20231127 | 115000 | 46407638850 | 29400 | 29600 | 29650 | 29400 | 13157 |
| 422 | 20231127 | 114900 | 46019826800 | 29600 | 29700 | 29700 | 29450 | 11475 |
| 423 | 20231127 | 114800 | 45681301450 | 29700 | 29650 | 29700 | 29600 | 3757 |
| 424 | 20231127 | 114700 | 45569956600 | 29650 | 29650 | 29700 | 29450 | 18587 |
| 425 | 20231127 | 114600 | 45020749150 | 29650 | 29650 | 29750 | 29600 | 6991 |
| 426 | 20231127 | 114500 | 44813605200 | 29650 | 29650 | 29700 | 29600 | 5090 |
| 427 | 20231127 | 114400 | 44662691500 | 29650 | 29700 | 29750 | 29650 | 4639 |
| 428 | 20231127 | 114300 | 44525104550 | 29750 | 29750 | 29800 | 29700 | 485 |
| 429 | 20231127 | 114200 | 44510676750 | 29750 | 29800 | 29800 | 29700 | 6729 |
| 430 | 20231127 | 114100 | 44310735950 | 29750 | 29800 | 29800 | 29750 | 1146 |
| 431 | 20231127 | 114000 | 44276629500 | 29800 | 29800 | 29850 | 29750 | 1030 |
| 432 | 20231127 | 113900 | 44245970500 | 29800 | 29850 | 29850 | 29750 | 3219 |
| 433 | 20231127 | 113800 | 44150082100 | 29800 | 29850 | 29850 | 29800 | 729 |
| 434 | 20231127 | 113700 | 44128347050 | 29850 | 29850 | 29850 | 29800 | 349 |
| 435 | 20231127 | 113600 | 44117935550 | 29850 | 29850 | 29900 | 29850 | 808 |
| 436 | 20231127 | 113500 | 44093813200 | 29850 | 29900 | 29900 | 29800 | 1529 |
| 437 | 20231127 | 113400 | 44048173600 | 29850 | 29800 | 29900 | 29800 | 4183 |
| 438 | 20231127 | 113300 | 43923331950 | 29800 | 29750 | 29800 | 29700 | 5016 |
| 439 | 20231127 | 113200 | 43773973600 | 29750 | 29750 | 29800 | 29750 | 655 |
| 440 | 20231127 | 113100 | 43754476600 | 29750 | 29750 | 29750 | 29700 | 1996 |
| 441 | 20231127 | 113000 | 43695105650 | 29750 | 29700 | 29750 | 29700 | 1582 |
| 442 | 20231127 | 112900 | 43648104050 | 29750 | 29700 | 29750 | 29650 | 1465 |
| 443 | 20231127 | 112800 | 43604584750 | 29700 | 29650 | 29750 | 29650 | 4299 |
| 444 | 20231127 | 112700 | 43476964500 | 29650 | 29700 | 29700 | 29650 | 2343 |
| 445 | 20231127 | 112600 | 43407477650 | 29700 | 29750 | 29750 | 29650 | 4346 |
| 446 | 20231127 | 112500 | 43278447650 | 29700 | 29800 | 29800 | 29700 | 4995 |
| 447 | 20231127 | 112400 | 43129907550 | 29800 | 29800 | 29850 | 29750 | 1231 |
| 448 | 20231127 | 112300 | 43093239250 | 29850 | 29800 | 29850 | 29750 | 1460 |
| 449 | 20231127 | 112200 | 43049755300 | 29800 | 29850 | 29850 | 29800 | 3666 |
| 450 | 20231127 | 112100 | 42940451250 | 29900 | 29850 | 29900 | 29850 | 621 |
| 451 | 20231127 | 112000 | 42921901000 | 29850 | 29850 | 29900 | 29800 | 2408 |
| 452 | 20231127 | 111900 | 42850030900 | 29850 | 29900 | 29900 | 29800 | 1616 |
| 453 | 20231127 | 111800 | 42801789300 | 29900 | 29850 | 29900 | 29850 | 945 |
| 454 | 20231127 | 111700 | 42773567250 | 29850 | 29800 | 29900 | 29750 | 3245 |
| 455 | 20231127 | 111600 | 42676744600 | 29800 | 29850 | 29850 | 29750 | 1506 |
| 456 | 20231127 | 111500 | 42631869800 | 29850 | 29800 | 29850 | 29750 | 4747 |
| 457 | 20231127 | 111400 | 42490482950 | 29750 | 29700 | 29800 | 29700 | 1576 |
| 458 | 20231127 | 111300 | 42443582550 | 29650 | 29700 | 29750 | 29650 | 2998 |
| 459 | 20231127 | 111200 | 42354481150 | 29750 | 29750 | 29750 | 29650 | 4710 |
| 460 | 20231127 | 111100 | 42214614300 | 29750 | 29800 | 29800 | 29700 | 687 |
| 461 | 20231127 | 111000 | 42194166900 | 29800 | 29850 | 29900 | 29700 | 6518 |
| 462 | 20231127 | 110900 | 42000307950 | 29850 | 29900 | 29900 | 29850 | 2888 |
| 463 | 20231127 | 110800 | 41914084350 | 29850 | 29900 | 29900 | 29850 | 2862 |
| 464 | 20231127 | 110700 | 41828533350 | 29900 | 29750 | 29900 | 29750 | 5195 |
| 465 | 20231127 | 110600 | 41673742650 | 29750 | 29700 | 29800 | 29650 | 7009 |
| 466 | 20231127 | 110500 | 41465406900 | 29700 | 29800 | 29800 | 29700 | 6587 |
| 467 | 20231127 | 110400 | 41269589750 | 29800 | 29750 | 29800 | 29750 | 6218 |
| 468 | 20231127 | 110300 | 41084556000 | 29750 | 29800 | 29850 | 29750 | 6704 |
| 469 | 20231127 | 110200 | 40884786650 | 29850 | 29850 | 29900 | 29800 | 5863 |
| 470 | 20231127 | 110100 | 40709781250 | 29850 | 29900 | 29900 | 29850 | 1052 |
| 471 | 20231127 | 110000 | 40678335700 | 29900 | 29850 | 29900 | 29850 | 5705 |
| 472 | 20231127 | 105900 | 40507847300 | 29850 | 29850 | 29900 | 29850 | 3207 |
| 473 | 20231127 | 105800 | 40412076750 | 29850 | 29900 | 29900 | 29850 | 2890 |
| 474 | 20231127 | 105700 | 40325722100 | 29900 | 29900 | 29950 | 29900 | 7543 |
| 475 | 20231127 | 105600 | 40100031300 | 29950 | 29950 | 29950 | 29900 | 1449 |
| 476 | 20231127 | 105500 | 40056680600 | 29950 | 30000 | 30000 | 29900 | 2676 |
| 477 | 20231127 | 105400 | 39976636350 | 29950 | 29950 | 30000 | 29900 | 2696 |
| 478 | 20231127 | 105300 | 39895880800 | 30000 | 30000 | 30000 | 29950 | 3754 |
| 479 | 20231127 | 105200 | 39783415750 | 30000 | 30050 | 30050 | 30000 | 5231 |
| 480 | 20231127 | 105100 | 39626453850 | 30050 | 30100 | 30100 | 30000 | 3337 |
| 481 | 20231127 | 105000 | 39526223900 | 30100 | 30150 | 30150 | 30050 | 5797 |
| 482 | 20231127 | 104900 | 39351726950 | 30100 | 30150 | 30150 | 30100 | 3857 |
| 483 | 20231127 | 104800 | 39235479900 | 30150 | 30200 | 30200 | 30150 | 3061 |
| 484 | 20231127 | 104700 | 39143152250 | 30200 | 30150 | 30200 | 30150 | 2937 |
| 485 | 20231127 | 104600 | 39054494050 | 30200 | 30150 | 30200 | 30100 | 6100 |
| 486 | 20231127 | 104500 | 38870540350 | 30150 | 30100 | 30150 | 30050 | 5433 |
| 487 | 20231127 | 104400 | 38706957000 | 30100 | 30000 | 30100 | 30000 | 6664 |
| 488 | 20231127 | 104300 | 38506711550 | 30000 | 30000 | 30000 | 29950 | 1260 |
| 489 | 20231127 | 104200 | 38468926550 | 29950 | 29900 | 30000 | 29900 | 3504 |
| 490 | 20231127 | 104100 | 38363994350 | 29950 | 29900 | 29950 | 29900 | 2516 |
| 491 | 20231127 | 104000 | 38288692950 | 29950 | 29900 | 29950 | 29900 | 3412 |
| 492 | 20231127 | 103900 | 38186619800 | 29900 | 29950 | 29950 | 29900 | 3119 |
| 493 | 20231127 | 103800 | 38093348850 | 29950 | 29950 | 30000 | 29900 | 3592 |
| 494 | 20231127 | 103700 | 37985829000 | 29950 | 30000 | 30050 | 29950 | 7802 |
| 495 | 20231127 | 103600 | 37751922750 | 30050 | 30050 | 30050 | 30000 | 4563 |
| 496 | 20231127 | 103500 | 37614952250 | 30050 | 30100 | 30100 | 30000 | 10116 |
| 497 | 20231127 | 103400 | 37311075400 | 30100 | 30100 | 30100 | 30050 | 4129 |
| 498 | 20231127 | 103300 | 37186852000 | 30050 | 30150 | 30150 | 30050 | 11077 |
| 499 | 20231127 | 103200 | 36853358000 | 30150 | 30200 | 30250 | 30100 | 19063 |
| 500 | 20231127 | 103100 | 36278058150 | 30150 | 30050 | 30200 | 30050 | 15935 |
| 501 | 20231127 | 103000 | 35798122100 | 30100 | 30000 | 30150 | 29950 | 36044 |
| 502 | 20231127 | 102900 | 34715273150 | 30000 | 29950 | 30000 | 29950 | 7820 |
| 503 | 20231127 | 102800 | 34480890300 | 29950 | 29950 | 30000 | 29950 | 15874 |
| 504 | 20231127 | 102700 | 34005425350 | 29950 | 29900 | 29950 | 29850 | 6087 |
| 505 | 20231127 | 102600 | 33823326700 | 29900 | 29900 | 29950 | 29850 | 8262 |
| 506 | 20231127 | 102500 | 33576303900 | 29900 | 29850 | 29900 | 29800 | 4390 |
| 507 | 20231127 | 102400 | 33445148500 | 29850 | 29900 | 29900 | 29800 | 4162 |
| 508 | 20231127 | 102300 | 33320935400 | 29850 | 29900 | 29950 | 29850 | 9180 |
| 509 | 20231127 | 102200 | 33046541300 | 29900 | 29900 | 29900 | 29850 | 5101 |
| 510 | 20231127 | 102100 | 32894056950 | 29900 | 29800 | 29900 | 29750 | 9027 |
| 511 | 20231127 | 102000 | 32624390650 | 29800 | 29900 | 29900 | 29750 | 13694 |
| 512 | 20231127 | 101900 | 32215735650 | 29900 | 29800 | 29900 | 29800 | 17364 |
| 513 | 20231127 | 101800 | 31696914400 | 29800 | 29600 | 29800 | 29600 | 26202 |
| 514 | 20231127 | 101700 | 30917578900 | 29650 | 29650 | 29650 | 29600 | 1803 |
| 515 | 20231127 | 101600 | 30864157850 | 29650 | 29650 | 29700 | 29600 | 2531 |
| 516 | 20231127 | 101500 | 30789133550 | 29650 | 29650 | 29700 | 29650 | 6495 |
| 517 | 20231127 | 101400 | 30596506400 | 29650 | 29700 | 29700 | 29650 | 1315 |
| 518 | 20231127 | 101300 | 30557481400 | 29700 | 29700 | 29700 | 29650 | 2221 |
| 519 | 20231127 | 101200 | 30491568150 | 29700 | 29650 | 29700 | 29650 | 2585 |
| 520 | 20231127 | 101100 | 30414853400 | 29700 | 29700 | 29700 | 29650 | 2628 |
| 521 | 20231127 | 101000 | 30336894750 | 29650 | 29650 | 29700 | 29600 | 2187 |
| 522 | 20231127 | 100900 | 30272047100 | 29650 | 29600 | 29650 | 29600 | 920 |
| 523 | 20231127 | 100800 | 30244793700 | 29600 | 29650 | 29700 | 29600 | 2625 |
| 524 | 20231127 | 100700 | 30166983500 | 29650 | 29650 | 29700 | 29600 | 4134 |
| 525 | 20231127 | 100600 | 30044361950 | 29650 | 29600 | 29700 | 29600 | 4354 |
| 526 | 20231127 | 100500 | 29915303400 | 29650 | 29650 | 29700 | 29600 | 2578 |
| 527 | 20231127 | 100400 | 29838826850 | 29700 | 29550 | 29750 | 29550 | 9352 |
| 528 | 20231127 | 100300 | 29561262850 | 29600 | 29550 | 29650 | 29500 | 9874 |
| 529 | 20231127 | 100200 | 29269500550 | 29500 | 29550 | 29600 | 29500 | 8737 |
| 530 | 20231127 | 100100 | 29011234650 | 29550 | 29550 | 29600 | 29550 | 3251 |
| 531 | 20231127 | 100000 | 28915096700 | 29600 | 29550 | 29600 | 29550 | 2294 |
| 532 | 20231127 | 095900 | 28847266050 | 29600 | 29550 | 29600 | 29550 | 2341 |
| 533 | 20231127 | 095800 | 28778069550 | 29600 | 29550 | 29600 | 29550 | 1396 |
| 534 | 20231127 | 095700 | 28736777100 | 29550 | 29700 | 29700 | 29550 | 13486 |
| 535 | 20231127 | 095600 | 28337240900 | 29700 | 29750 | 29750 | 29650 | 7135 |
| 536 | 20231127 | 095500 | 28125334550 | 29700 | 29700 | 29750 | 29650 | 4414 |
| 537 | 20231127 | 095400 | 27994229450 | 29750 | 29750 | 29750 | 29650 | 9318 |
| 538 | 20231127 | 095300 | 27717451050 | 29750 | 29650 | 29800 | 29650 | 25819 |
| 539 | 20231127 | 095200 | 26950007600 | 29700 | 29650 | 29700 | 29600 | 4861 |
| 540 | 20231127 | 095100 | 26805781700 | 29650 | 29600 | 29650 | 29550 | 12500 |
| 541 | 20231127 | 095000 | 26435539850 | 29600 | 29650 | 29700 | 29550 | 21823 |
| 542 | 20231127 | 094900 | 25789062400 | 29650 | 29550 | 29650 | 29550 | 14208 |
| 543 | 20231127 | 094800 | 25368557600 | 29550 | 29550 | 29600 | 29500 | 8574 |
| 544 | 20231127 | 094700 | 25115195100 | 29500 | 29300 | 29550 | 29300 | 8400 |
| 545 | 20231127 | 094600 | 24867888850 | 29250 | 29300 | 29350 | 29250 | 3320 |
| 546 | 20231127 | 094500 | 24770593550 | 29350 | 29300 | 29350 | 29300 | 2108 |
| 547 | 20231127 | 094400 | 24708764500 | 29350 | 29300 | 29400 | 29250 | 4096 |
| 548 | 20231127 | 094300 | 24588553450 | 29250 | 29200 | 29300 | 29200 | 10035 |
| 549 | 20231127 | 094200 | 24295127050 | 29250 | 29300 | 29300 | 29200 | 7259 |
| 550 | 20231127 | 094100 | 24082945450 | 29300 | 29400 | 29400 | 29250 | 9633 |
| 551 | 20231127 | 094000 | 23800464200 | 29400 | 29350 | 29450 | 29350 | 7071 |
| 552 | 20231127 | 093900 | 23592821150 | 29450 | 29500 | 29550 | 29350 | 17636 |
| 553 | 20231127 | 093800 | 23073307550 | 29500 | 29550 | 29600 | 29450 | 13089 |
| 554 | 20231127 | 093700 | 22686970400 | 29500 | 29500 | 29600 | 29450 | 17203 |
| 555 | 20231127 | 093600 | 22179028350 | 29500 | 29400 | 29500 | 29400 | 7393 |
| 556 | 20231127 | 093500 | 21961433700 | 29400 | 29400 | 29450 | 29350 | 6033 |
| 557 | 20231127 | 093400 | 21784080250 | 29400 | 29300 | 29450 | 29300 | 12285 |
| 558 | 20231127 | 093300 | 21423063300 | 29350 | 29350 | 29400 | 29300 | 8747 |
| 559 | 20231127 | 093200 | 21166522650 | 29350 | 29450 | 29450 | 29350 | 16079 |
| 560 | 20231127 | 093100 | 20694236650 | 29450 | 29350 | 29450 | 29300 | 23062 |
| 561 | 20231127 | 093000 | 20016546800 | 29350 | 29200 | 29400 | 29150 | 26235 |
| 562 | 20231127 | 092900 | 19247536400 | 29150 | 29050 | 29200 | 29000 | 10554 |
| 563 | 20231127 | 092800 | 18940403700 | 29050 | 29000 | 29050 | 28900 | 6277 |
| 564 | 20231127 | 092700 | 18758373650 | 29050 | 29050 | 29100 | 28900 | 13792 |
| 565 | 20231127 | 092600 | 18357965350 | 29050 | 29000 | 29150 | 29000 | 25375 |
| 566 | 20231127 | 092500 | 17620496400 | 29000 | 28850 | 29000 | 28800 | 11396 |
| 567 | 20231127 | 092400 | 17291388550 | 28850 | 28950 | 29000 | 28750 | 41680 |
| 568 | 20231127 | 092300 | 16089033950 | 28950 | 28800 | 28950 | 28750 | 19884 |
| 569 | 20231127 | 092200 | 15514857250 | 28800 | 28800 | 28800 | 28700 | 15888 |
| 570 | 20231127 | 092100 | 15057866650 | 28750 | 28700 | 28800 | 28650 | 17330 |
| 571 | 20231127 | 092000 | 14559451000 | 28700 | 28600 | 28700 | 28500 | 23793 |
| 572 | 20231127 | 091900 | 13878322300 | 28600 | 28550 | 28600 | 28450 | 14963 |
| 573 | 20231127 | 091800 | 13451680550 | 28550 | 28450 | 28550 | 28400 | 13848 |
| 574 | 20231127 | 091700 | 13057155550 | 28450 | 28400 | 28450 | 28400 | 4761 |
| 575 | 20231127 | 091600 | 12921890150 | 28400 | 28400 | 28450 | 28400 | 6040 |
| 576 | 20231127 | 091500 | 12750295700 | 28450 | 28500 | 28500 | 28400 | 11171 |
| 577 | 20231127 | 091400 | 12432650550 | 28500 | 28450 | 28500 | 28400 | 9827 |
| 578 | 20231127 | 091300 | 12153153250 | 28450 | 28500 | 28500 | 28450 | 6507 |
| 579 | 20231127 | 091200 | 11967989900 | 28500 | 28500 | 28500 | 28400 | 11452 |
| 580 | 20231127 | 091100 | 11642194050 | 28500 | 28350 | 28550 | 28300 | 26334 |
| 581 | 20231127 | 091000 | 10895651750 | 28300 | 28400 | 28400 | 28250 | 25471 |
| 582 | 20231127 | 090900 | 10174371200 | 28450 | 28600 | 28600 | 28350 | 21857 |
| 583 | 20231127 | 090800 | 9552354250 | 28600 | 28500 | 28600 | 28450 | 18868 |
| 584 | 20231127 | 090700 | 9014218100 | 28450 | 28300 | 28500 | 28250 | 23394 |
| 585 | 20231127 | 090600 | 8351356400 | 28300 | 28500 | 28500 | 28250 | 31909 |
| 586 | 20231127 | 090500 | 7447104350 | 28500 | 28450 | 28600 | 28450 | 25210 |
| 587 | 20231127 | 090400 | 6728936950 | 28500 | 28550 | 28550 | 28350 | 52888 |
| 588 | 20231127 | 090300 | 5225494450 | 28550 | 28600 | 28650 | 28500 | 42707 |
| 589 | 20231127 | 090200 | 4006309550 | 28650 | 28650 | 28650 | 28550 | 23305 |
| 590 | 20231127 | 090100 | 3339885100 | 28650 | 28850 | 28850 | 28600 | 37670 |
| 591 | 20231127 | 090000 | 2259949450 | 28800 | 28750 | 28900 | 28600 | 77615 |