32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 10618 |
| 3 | 20231128 | 185100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20231128 | 185000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20231128 | 184900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20231128 | 184800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20231128 | 184700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20231128 | 184600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20231128 | 184500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20231128 | 184400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20231128 | 184300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20231128 | 184200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20231128 | 184100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20231128 | 184000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20231128 | 183900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20231128 | 183800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20231128 | 183700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20231128 | 183600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20231128 | 183500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20231128 | 183400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20231128 | 183300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20231128 | 183200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20231128 | 183100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20231128 | 183000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20231128 | 182900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20231128 | 182800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20231128 | 182700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20231128 | 182600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20231128 | 182500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20231128 | 182400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20231128 | 182300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20231128 | 182200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 10618 |
| 33 | 20231128 | 182100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20231128 | 182000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20231128 | 181900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20231128 | 181800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20231128 | 181700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20231128 | 181600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20231128 | 181500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20231128 | 181400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20231128 | 181300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20231128 | 181200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20231128 | 181100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20231128 | 181000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20231128 | 180900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20231128 | 180800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20231128 | 180700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20231128 | 180600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20231128 | 180500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20231128 | 180400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20231128 | 180300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20231128 | 180200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20231128 | 180100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20231128 | 180000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20231128 | 175900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20231128 | 175800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20231128 | 175700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20231128 | 175600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20231128 | 175500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20231128 | 175400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20231128 | 175300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20231128 | 175200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 10618 |
| 63 | 20231128 | 175100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20231128 | 175000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20231128 | 174900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20231128 | 174800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20231128 | 174700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20231128 | 174600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20231128 | 174500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20231128 | 174400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20231128 | 174300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20231128 | 174200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20231128 | 174100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20231128 | 174000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20231128 | 173900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20231128 | 173800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20231128 | 173700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20231128 | 173600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20231128 | 173500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20231128 | 173400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20231128 | 173300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20231128 | 173200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20231128 | 173100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20231128 | 173000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20231128 | 172900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20231128 | 172800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20231128 | 172700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20231128 | 172600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20231128 | 172500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20231128 | 172400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20231128 | 172300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20231128 | 172200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 10618 |
| 93 | 20231128 | 172100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20231128 | 172000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20231128 | 171900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20231128 | 171800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20231128 | 171700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20231128 | 171600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20231128 | 171500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20231128 | 171400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20231128 | 171300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20231128 | 171200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20231128 | 171100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20231128 | 171000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20231128 | 170900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20231128 | 170800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20231128 | 170700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20231128 | 170600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20231128 | 170500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20231128 | 170400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20231128 | 170300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20231128 | 170200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20231128 | 170100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20231128 | 170000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20231128 | 165900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20231128 | 165800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20231128 | 165700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20231128 | 165600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20231128 | 165500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20231128 | 165400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20231128 | 165300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20231128 | 165200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 10618 |
| 123 | 20231128 | 165100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20231128 | 165000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20231128 | 164900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20231128 | 164800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20231128 | 164700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20231128 | 164600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20231128 | 164500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20231128 | 164400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20231128 | 164300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20231128 | 164200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20231128 | 164100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20231128 | 164000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20231128 | 163900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20231128 | 163800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20231128 | 163700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20231128 | 163600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20231128 | 163500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20231128 | 163400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20231128 | 163300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20231128 | 163200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20231128 | 163100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20231128 | 163000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20231128 | 162900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20231128 | 162800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20231128 | 162700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20231128 | 162600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20231128 | 162500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20231128 | 162400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20231128 | 162300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20231128 | 162200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 10618 |
| 153 | 20231128 | 162100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20231128 | 162000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20231128 | 161900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20231128 | 161800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20231128 | 161700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20231128 | 161600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20231128 | 161500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20231128 | 161400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20231128 | 161300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20231128 | 161200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20231128 | 161100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20231128 | 161000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20231128 | 160900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20231128 | 160800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20231128 | 160700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20231128 | 160600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20231128 | 160500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20231128 | 160400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20231128 | 160300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20231128 | 160200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20231128 | 160100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20231128 | 160000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20231128 | 155900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20231128 | 155800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20231128 | 155700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20231128 | 155600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20231128 | 155500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20231128 | 155400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20231128 | 155300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20231128 | 155200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 10618 |
| 183 | 20231128 | 155100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20231128 | 155000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20231128 | 154900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20231128 | 154800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20231128 | 154700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20231128 | 154600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20231128 | 154500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20231128 | 154400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20231128 | 154300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20231128 | 154200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20231128 | 154100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20231128 | 154000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20231128 | 153900 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20231128 | 153800 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20231128 | 153700 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20231128 | 153600 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20231128 | 153500 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20231128 | 153400 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20231128 | 153300 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20231128 | 153200 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20231128 | 153100 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20231128 | 153000 | 9307896250 | 23500 | 23500 | 23500 | 23500 | 10618 |
| 205 | 20231128 | 152900 | 9058373250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20231128 | 152800 | 9058373250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20231128 | 152700 | 9058373250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20231128 | 152600 | 9058373250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20231128 | 152500 | 9058373250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20231128 | 152400 | 9058373250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20231128 | 152300 | 9058373250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20231128 | 152200 | 9058373250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 213 | 20231128 | 152100 | 9058373250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20231128 | 152000 | 9058373250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20231128 | 151900 | 9058373250 | 23500 | 23500 | 23500 | 23450 | 1736 |
| 216 | 20231128 | 151800 | 9017586150 | 23500 | 23400 | 23500 | 23400 | 1789 |
| 217 | 20231128 | 151700 | 8975638050 | 23450 | 23350 | 23450 | 23350 | 4467 |
| 218 | 20231128 | 151600 | 8870924700 | 23400 | 23400 | 23400 | 23350 | 5760 |
| 219 | 20231128 | 151500 | 8736195250 | 23350 | 23350 | 23350 | 23350 | 448 |
| 220 | 20231128 | 151400 | 8725734450 | 23350 | 23350 | 23400 | 23350 | 2348 |
| 221 | 20231128 | 151300 | 8670907800 | 23350 | 23400 | 23400 | 23350 | 769 |
| 222 | 20231128 | 151200 | 8652947450 | 23400 | 23350 | 23400 | 23350 | 321 |
| 223 | 20231128 | 151100 | 8645438550 | 23350 | 23350 | 23400 | 23350 | 559 |
| 224 | 20231128 | 151000 | 8632385850 | 23350 | 23350 | 23400 | 23350 | 2264 |
| 225 | 20231128 | 150900 | 8579516150 | 23350 | 23400 | 23400 | 23350 | 3127 |
| 226 | 20231128 | 150800 | 8506497300 | 23400 | 23350 | 23400 | 23350 | 1112 |
| 227 | 20231128 | 150700 | 8480489650 | 23350 | 23350 | 23400 | 23350 | 1446 |
| 228 | 20231128 | 150600 | 8446714600 | 23350 | 23350 | 23400 | 23350 | 483 |
| 229 | 20231128 | 150500 | 8435431950 | 23350 | 23350 | 23350 | 23350 | 125 |
| 230 | 20231128 | 150400 | 8432513200 | 23350 | 23400 | 23400 | 23350 | 328 |
| 231 | 20231128 | 150300 | 8424843600 | 23400 | 23400 | 23400 | 23400 | 432 |
| 232 | 20231128 | 150200 | 8414734800 | 23400 | 23400 | 23400 | 23350 | 534 |
| 233 | 20231128 | 150100 | 8402239650 | 23400 | 23350 | 23400 | 23350 | 111 |
| 234 | 20231128 | 150000 | 8399647050 | 23350 | 23350 | 23400 | 23350 | 894 |
| 235 | 20231128 | 145900 | 8378771000 | 23350 | 23350 | 23400 | 23350 | 1035 |
| 236 | 20231128 | 145800 | 8354597050 | 23350 | 23400 | 23400 | 23350 | 198 |
| 237 | 20231128 | 145700 | 8349973200 | 23400 | 23350 | 23400 | 23350 | 3156 |
| 238 | 20231128 | 145600 | 8276269450 | 23350 | 23350 | 23350 | 23300 | 1610 |
| 239 | 20231128 | 145500 | 8238689050 | 23350 | 23300 | 23350 | 23300 | 332 |
| 240 | 20231128 | 145400 | 8230938500 | 23300 | 23350 | 23350 | 23300 | 306 |
| 241 | 20231128 | 145300 | 8223796750 | 23350 | 23350 | 23350 | 23300 | 1703 |
| 242 | 20231128 | 145200 | 8184059900 | 23350 | 23350 | 23350 | 23300 | 280 |
| 243 | 20231128 | 145100 | 8177521950 | 23350 | 23350 | 23350 | 23300 | 355 |
| 244 | 20231128 | 145000 | 8169237450 | 23350 | 23350 | 23350 | 23350 | 20 |
| 245 | 20231128 | 144900 | 8168770450 | 23300 | 23350 | 23350 | 23300 | 2158 |
| 246 | 20231128 | 144800 | 8118485450 | 23350 | 23350 | 23350 | 23350 | 389 |
| 247 | 20231128 | 144700 | 8109402300 | 23350 | 23300 | 23350 | 23300 | 2675 |
| 248 | 20231128 | 144600 | 8047058050 | 23350 | 23350 | 23350 | 23300 | 754 |
| 249 | 20231128 | 144500 | 8029468350 | 23350 | 23350 | 23350 | 23300 | 1211 |
| 250 | 20231128 | 144400 | 8001191850 | 23350 | 23350 | 23350 | 23300 | 726 |
| 251 | 20231128 | 144300 | 7984259500 | 23350 | 23300 | 23350 | 23300 | 1288 |
| 252 | 20231128 | 144200 | 7954248750 | 23300 | 23300 | 23350 | 23300 | 140 |
| 253 | 20231128 | 144100 | 7950982050 | 23300 | 23350 | 23350 | 23300 | 661 |
| 254 | 20231128 | 144000 | 7935575700 | 23350 | 23350 | 23350 | 23300 | 7895 |
| 255 | 20231128 | 143900 | 7751240500 | 23400 | 23350 | 23400 | 23350 | 1614 |
| 256 | 20231128 | 143800 | 7713552550 | 23350 | 23400 | 23400 | 23350 | 4396 |
| 257 | 20231128 | 143700 | 7610903600 | 23400 | 23400 | 23400 | 23350 | 807 |
| 258 | 20231128 | 143600 | 7592056850 | 23400 | 23350 | 23400 | 23350 | 399 |
| 259 | 20231128 | 143500 | 7582727750 | 23350 | 23400 | 23400 | 23350 | 469 |
| 260 | 20231128 | 143400 | 7571767900 | 23350 | 23400 | 23400 | 23350 | 315 |
| 261 | 20231128 | 143300 | 7564410800 | 23400 | 23350 | 23400 | 23350 | 1970 |
| 262 | 20231128 | 143200 | 7518403800 | 23350 | 23400 | 23400 | 23350 | 788 |
| 263 | 20231128 | 143100 | 7499997100 | 23400 | 23400 | 23400 | 23350 | 490 |
| 264 | 20231128 | 143000 | 7488550150 | 23350 | 23400 | 23400 | 23350 | 708 |
| 265 | 20231128 | 142900 | 7472016500 | 23400 | 23350 | 23400 | 23350 | 166 |
| 266 | 20231128 | 142800 | 7468134250 | 23350 | 23400 | 23400 | 23350 | 270 |
| 267 | 20231128 | 142700 | 7461822000 | 23400 | 23400 | 23400 | 23350 | 545 |
| 268 | 20231128 | 142600 | 7449090250 | 23400 | 23400 | 23400 | 23400 | 137 |
| 269 | 20231128 | 142500 | 7445884450 | 23400 | 23400 | 23400 | 23350 | 426 |
| 270 | 20231128 | 142400 | 7435918100 | 23400 | 23350 | 23400 | 23350 | 820 |
| 271 | 20231128 | 142300 | 7416761100 | 23350 | 23400 | 23400 | 23350 | 301 |
| 272 | 20231128 | 142200 | 7409727300 | 23400 | 23350 | 23400 | 23350 | 411 |
| 273 | 20231128 | 142100 | 7400122550 | 23400 | 23400 | 23400 | 23350 | 462 |
| 274 | 20231128 | 142000 | 7389317250 | 23400 | 23400 | 23400 | 23400 | 115 |
| 275 | 20231128 | 141900 | 7386626250 | 23350 | 23350 | 23400 | 23350 | 149 |
| 276 | 20231128 | 141800 | 7383146450 | 23350 | 23400 | 23400 | 23350 | 1708 |
| 277 | 20231128 | 141700 | 7343238400 | 23400 | 23400 | 23400 | 23400 | 916 |
| 278 | 20231128 | 141600 | 7321804000 | 23400 | 23400 | 23400 | 23350 | 1259 |
| 279 | 20231128 | 141500 | 7292356300 | 23350 | 23400 | 23400 | 23350 | 568 |
| 280 | 20231128 | 141400 | 7279067600 | 23400 | 23400 | 23400 | 23400 | 305 |
| 281 | 20231128 | 141300 | 7271930600 | 23400 | 23400 | 23400 | 23350 | 325 |
| 282 | 20231128 | 141200 | 7264327100 | 23350 | 23400 | 23400 | 23350 | 278 |
| 283 | 20231128 | 141100 | 7257832700 | 23400 | 23400 | 23400 | 23400 | 170 |
| 284 | 20231128 | 141000 | 7253854700 | 23400 | 23400 | 23400 | 23350 | 601 |
| 285 | 20231128 | 140900 | 7239793950 | 23350 | 23350 | 23400 | 23350 | 15 |
| 286 | 20231128 | 140800 | 7239443100 | 23350 | 23400 | 23400 | 23350 | 454 |
| 287 | 20231128 | 140700 | 7228839650 | 23400 | 23400 | 23400 | 23350 | 247 |
| 288 | 20231128 | 140600 | 7223069850 | 23400 | 23400 | 23400 | 23350 | 923 |
| 289 | 20231128 | 140500 | 7201513950 | 23400 | 23400 | 23400 | 23350 | 336 |
| 290 | 20231128 | 140400 | 7193665750 | 23400 | 23400 | 23400 | 23400 | 556 |
| 291 | 20231128 | 140300 | 7180655350 | 23400 | 23400 | 23400 | 23400 | 251 |
| 292 | 20231128 | 140200 | 7174781950 | 23400 | 23400 | 23400 | 23350 | 800 |
| 293 | 20231128 | 140100 | 7156064650 | 23400 | 23350 | 23400 | 23350 | 592 |
| 294 | 20231128 | 140000 | 7142213050 | 23400 | 23350 | 23400 | 23350 | 376 |
| 295 | 20231128 | 135900 | 7133422850 | 23350 | 23400 | 23400 | 23350 | 157 |
| 296 | 20231128 | 135800 | 7129755350 | 23400 | 23400 | 23400 | 23350 | 374 |
| 297 | 20231128 | 135700 | 7121004250 | 23400 | 23400 | 23400 | 23350 | 129 |
| 298 | 20231128 | 135600 | 7117985900 | 23400 | 23400 | 23400 | 23350 | 884 |
| 299 | 20231128 | 135500 | 7097300350 | 23400 | 23350 | 23400 | 23350 | 143 |
| 300 | 20231128 | 135400 | 7093958250 | 23350 | 23400 | 23400 | 23350 | 197 |
| 301 | 20231128 | 135300 | 7089357100 | 23400 | 23400 | 23400 | 23400 | 143 |
| 302 | 20231128 | 135200 | 7086010900 | 23400 | 23350 | 23400 | 23350 | 413 |
| 303 | 20231128 | 135100 | 7076367250 | 23350 | 23400 | 23400 | 23350 | 1276 |
| 304 | 20231128 | 135000 | 7046571900 | 23400 | 23350 | 23400 | 23350 | 288 |
| 305 | 20231128 | 134900 | 7039840450 | 23400 | 23400 | 23400 | 23350 | 203 |
| 306 | 20231128 | 134800 | 7035091850 | 23400 | 23400 | 23400 | 23350 | 130 |
| 307 | 20231128 | 134700 | 7032052000 | 23400 | 23400 | 23400 | 23350 | 100 |
| 308 | 20231128 | 134600 | 7029714700 | 23400 | 23350 | 23400 | 23350 | 316 |
| 309 | 20231128 | 134500 | 7022324750 | 23350 | 23350 | 23400 | 23350 | 443 |
| 310 | 20231128 | 134400 | 7011966550 | 23400 | 23400 | 23400 | 23350 | 309 |
| 311 | 20231128 | 134300 | 7004736100 | 23400 | 23400 | 23400 | 23400 | 1406 |
| 312 | 20231128 | 134200 | 6971835700 | 23400 | 23450 | 23450 | 23400 | 1184 |
| 313 | 20231128 | 134100 | 6944130000 | 23400 | 23450 | 23450 | 23400 | 324 |
| 314 | 20231128 | 134000 | 6936547000 | 23450 | 23450 | 23450 | 23450 | 30 |
| 315 | 20231128 | 133900 | 6935843500 | 23450 | 23400 | 23450 | 23400 | 971 |
| 316 | 20231128 | 133800 | 6913122050 | 23400 | 23450 | 23450 | 23400 | 695 |
| 317 | 20231128 | 133700 | 6896847900 | 23400 | 23450 | 23450 | 23400 | 87 |
| 318 | 20231128 | 133600 | 6894811500 | 23400 | 23450 | 23450 | 23400 | 109 |
| 319 | 20231128 | 133500 | 6892257600 | 23450 | 23450 | 23450 | 23400 | 91 |
| 320 | 20231128 | 133400 | 6890125100 | 23400 | 23450 | 23450 | 23400 | 120 |
| 321 | 20231128 | 133300 | 6887315550 | 23450 | 23450 | 23450 | 23400 | 251 |
| 322 | 20231128 | 133200 | 6881434600 | 23400 | 23400 | 23400 | 23400 | 488 |
| 323 | 20231128 | 133100 | 6870015400 | 23400 | 23400 | 23400 | 23400 | 339 |
| 324 | 20231128 | 133000 | 6862082800 | 23400 | 23400 | 23400 | 23350 | 936 |
| 325 | 20231128 | 132900 | 6840185400 | 23400 | 23450 | 23450 | 23400 | 453 |
| 326 | 20231128 | 132800 | 6829580200 | 23400 | 23450 | 23450 | 23400 | 2599 |
| 327 | 20231128 | 132700 | 6768762800 | 23450 | 23400 | 23450 | 23400 | 113 |
| 328 | 20231128 | 132600 | 6766118500 | 23400 | 23400 | 23450 | 23400 | 629 |
| 329 | 20231128 | 132500 | 6751399150 | 23400 | 23450 | 23450 | 23400 | 145 |
| 330 | 20231128 | 132400 | 6748000850 | 23450 | 23400 | 23450 | 23400 | 99 |
| 331 | 20231128 | 132300 | 6745681250 | 23450 | 23400 | 23450 | 23400 | 446 |
| 332 | 20231128 | 132200 | 6735241750 | 23400 | 23400 | 23450 | 23400 | 3875 |
| 333 | 20231128 | 132100 | 6644564550 | 23450 | 23400 | 23450 | 23400 | 58 |
| 334 | 20231128 | 132000 | 6643205850 | 23400 | 23450 | 23450 | 23400 | 251 |
| 335 | 20231128 | 131900 | 6637331850 | 23400 | 23450 | 23450 | 23400 | 462 |
| 336 | 20231128 | 131800 | 6626508900 | 23450 | 23400 | 23450 | 23400 | 596 |
| 337 | 20231128 | 131700 | 6612559050 | 23400 | 23450 | 23450 | 23400 | 288 |
| 338 | 20231128 | 131600 | 6605816550 | 23450 | 23450 | 23450 | 23400 | 1632 |
| 339 | 20231128 | 131500 | 6567609300 | 23400 | 23450 | 23450 | 23400 | 327 |
| 340 | 20231128 | 131400 | 6559956400 | 23450 | 23450 | 23450 | 23400 | 673 |
| 341 | 20231128 | 131300 | 6544176900 | 23400 | 23400 | 23450 | 23400 | 865 |
| 342 | 20231128 | 131200 | 6523922750 | 23400 | 23450 | 23450 | 23400 | 1188 |
| 343 | 20231128 | 131100 | 6496123450 | 23450 | 23450 | 23450 | 23400 | 137 |
| 344 | 20231128 | 131000 | 6492910850 | 23400 | 23450 | 23450 | 23400 | 301 |
| 345 | 20231128 | 130900 | 6485855450 | 23450 | 23400 | 23450 | 23400 | 1169 |
| 346 | 20231128 | 130800 | 6458492400 | 23400 | 23450 | 23450 | 23400 | 935 |
| 347 | 20231128 | 130700 | 6436569300 | 23500 | 23450 | 23500 | 23450 | 238 |
| 348 | 20231128 | 130600 | 6430987950 | 23450 | 23500 | 23500 | 23450 | 67 |
| 349 | 20231128 | 130500 | 6429416100 | 23450 | 23500 | 23500 | 23450 | 19 |
| 350 | 20231128 | 130400 | 6428970200 | 23500 | 23500 | 23500 | 23500 | 271 |
| 351 | 20231128 | 130300 | 6422601700 | 23500 | 23500 | 23500 | 23450 | 34 |
| 352 | 20231128 | 130200 | 6421803250 | 23500 | 23500 | 23500 | 23450 | 328 |
| 353 | 20231128 | 130100 | 6414095750 | 23500 | 23500 | 23500 | 23450 | 73 |
| 354 | 20231128 | 130000 | 6412381100 | 23450 | 23500 | 23500 | 23450 | 650 |
| 355 | 20231128 | 125900 | 6397137500 | 23450 | 23500 | 23500 | 23450 | 37 |
| 356 | 20231128 | 125800 | 6396268050 | 23500 | 23450 | 23500 | 23450 | 191 |
| 357 | 20231128 | 125700 | 6391786600 | 23450 | 23450 | 23450 | 23450 | 420 |
| 358 | 20231128 | 125600 | 6381937600 | 23450 | 23450 | 23500 | 23450 | 623 |
| 359 | 20231128 | 125500 | 6367325750 | 23450 | 23400 | 23450 | 23400 | 681 |
| 360 | 20231128 | 125400 | 6351356350 | 23400 | 23400 | 23450 | 23400 | 311 |
| 361 | 20231128 | 125300 | 6344077450 | 23400 | 23450 | 23450 | 23400 | 1115 |
| 362 | 20231128 | 125200 | 6317931000 | 23450 | 23450 | 23450 | 23400 | 273 |
| 363 | 20231128 | 125100 | 6311530850 | 23450 | 23450 | 23450 | 23400 | 258 |
| 364 | 20231128 | 125000 | 6305480800 | 23450 | 23400 | 23450 | 23400 | 91 |
| 365 | 20231128 | 124900 | 6303348600 | 23400 | 23450 | 23450 | 23400 | 107 |
| 366 | 20231128 | 124800 | 6300843450 | 23450 | 23450 | 23500 | 23450 | 780 |
| 367 | 20231128 | 124700 | 6282552300 | 23450 | 23500 | 23500 | 23450 | 5980 |
| 368 | 20231128 | 124600 | 6142313350 | 23500 | 23450 | 23500 | 23450 | 238 |
| 369 | 20231128 | 124500 | 6136725550 | 23450 | 23500 | 23500 | 23450 | 91 |
| 370 | 20231128 | 124400 | 6134591500 | 23450 | 23450 | 23500 | 23450 | 1155 |
| 371 | 20231128 | 124300 | 6107503700 | 23450 | 23450 | 23500 | 23450 | 123 |
| 372 | 20231128 | 124200 | 6104615900 | 23450 | 23450 | 23450 | 23450 | 403 |
| 373 | 20231128 | 124100 | 6095165550 | 23450 | 23500 | 23500 | 23450 | 40 |
| 374 | 20231128 | 124000 | 6094226000 | 23500 | 23500 | 23500 | 23450 | 880 |
| 375 | 20231128 | 123900 | 6073546250 | 23500 | 23500 | 23500 | 23450 | 182 |
| 376 | 20231128 | 123800 | 6069271000 | 23500 | 23500 | 23500 | 23500 | 64 |
| 377 | 20231128 | 123700 | 6067767000 | 23500 | 23500 | 23500 | 23500 | 179 |
| 378 | 20231128 | 123600 | 6063560500 | 23500 | 23450 | 23500 | 23450 | 479 |
| 379 | 20231128 | 123500 | 6052324400 | 23450 | 23500 | 23500 | 23450 | 18 |
| 380 | 20231128 | 123400 | 6051901600 | 23500 | 23500 | 23550 | 23500 | 540 |
| 381 | 20231128 | 123300 | 6039210750 | 23500 | 23500 | 23550 | 23500 | 218 |
| 382 | 20231128 | 123200 | 6034079750 | 23500 | 23550 | 23550 | 23500 | 40 |
| 383 | 20231128 | 123100 | 6033139550 | 23550 | 23550 | 23550 | 23550 | 277 |
| 384 | 20231128 | 123000 | 6026616200 | 23550 | 23500 | 23550 | 23500 | 33 |
| 385 | 20231128 | 122900 | 6025840050 | 23550 | 23550 | 23550 | 23450 | 481 |
| 386 | 20231128 | 122800 | 6014542800 | 23550 | 23500 | 23550 | 23500 | 159 |
| 387 | 20231128 | 122700 | 6010805950 | 23500 | 23500 | 23500 | 23500 | 25 |
| 388 | 20231128 | 122600 | 6010218450 | 23500 | 23500 | 23500 | 23500 | 136 |
| 389 | 20231128 | 122500 | 6007022450 | 23500 | 23500 | 23500 | 23450 | 300 |
| 390 | 20231128 | 122400 | 5999974600 | 23500 | 23500 | 23500 | 23500 | 238 |
| 391 | 20231128 | 122300 | 5994381600 | 23500 | 23450 | 23500 | 23450 | 15 |
| 392 | 20231128 | 122200 | 5994029300 | 23500 | 23500 | 23500 | 23450 | 541 |
| 393 | 20231128 | 122100 | 5981322550 | 23500 | 23500 | 23500 | 23450 | 32 |
| 394 | 20231128 | 122000 | 5980570600 | 23450 | 23500 | 23500 | 23450 | 33 |
| 395 | 20231128 | 121900 | 5979796250 | 23500 | 23500 | 23500 | 23500 | 75 |
| 396 | 20231128 | 121800 | 5978033750 | 23500 | 23450 | 23500 | 23450 | 64 |
| 397 | 20231128 | 121700 | 5976530000 | 23450 | 23450 | 23500 | 23450 | 224 |
| 398 | 20231128 | 121600 | 5971275200 | 23450 | 23450 | 23450 | 23450 | 88 |
| 399 | 20231128 | 121500 | 5969211600 | 23450 | 23500 | 23500 | 23450 | 723 |
| 400 | 20231128 | 121400 | 5952256750 | 23500 | 23450 | 23500 | 23450 | 147 |
| 401 | 20231128 | 121300 | 5948807700 | 23450 | 23500 | 23500 | 23450 | 24 |
| 402 | 20231128 | 121200 | 5948243850 | 23500 | 23450 | 23500 | 23400 | 931 |
| 403 | 20231128 | 121100 | 5926416750 | 23450 | 23450 | 23450 | 23400 | 88 |
| 404 | 20231128 | 121000 | 5924355550 | 23450 | 23500 | 23500 | 23400 | 3887 |
| 405 | 20231128 | 120900 | 5833279400 | 23500 | 23450 | 23500 | 23450 | 717 |
| 406 | 20231128 | 120800 | 5816463850 | 23450 | 23500 | 23500 | 23450 | 169 |
| 407 | 20231128 | 120700 | 5812499700 | 23450 | 23500 | 23500 | 23450 | 467 |
| 408 | 20231128 | 120600 | 5801546050 | 23500 | 23500 | 23500 | 23450 | 22 |
| 409 | 20231128 | 120500 | 5801029600 | 23450 | 23450 | 23500 | 23450 | 61 |
| 410 | 20231128 | 120400 | 5799599050 | 23500 | 23450 | 23500 | 23450 | 1257 |
| 411 | 20231128 | 120300 | 5770122150 | 23450 | 23500 | 23500 | 23450 | 34 |
| 412 | 20231128 | 120200 | 5769323650 | 23450 | 23500 | 23500 | 23450 | 44 |
| 413 | 20231128 | 120100 | 5768291400 | 23500 | 23500 | 23500 | 23450 | 40 |
| 414 | 20231128 | 120000 | 5767352100 | 23450 | 23450 | 23500 | 23450 | 70 |
| 415 | 20231128 | 115900 | 5765710300 | 23500 | 23450 | 23500 | 23450 | 269 |
| 416 | 20231128 | 115800 | 5759401900 | 23500 | 23500 | 23500 | 23450 | 108 |
| 417 | 20231128 | 115700 | 5756868050 | 23500 | 23500 | 23500 | 23500 | 30 |
| 418 | 20231128 | 115600 | 5756163050 | 23500 | 23450 | 23500 | 23450 | 563 |
| 419 | 20231128 | 115500 | 5742959600 | 23450 | 23450 | 23450 | 23450 | 27 |
| 420 | 20231128 | 115400 | 5742326450 | 23500 | 23500 | 23500 | 23450 | 228 |
| 421 | 20231128 | 115300 | 5736968550 | 23500 | 23450 | 23500 | 23400 | 485 |
| 422 | 20231128 | 115200 | 5725597350 | 23450 | 23450 | 23450 | 23450 | 634 |
| 423 | 20231128 | 115100 | 5710730050 | 23450 | 23450 | 23450 | 23400 | 506 |
| 424 | 20231128 | 115000 | 5698866900 | 23450 | 23500 | 23550 | 23450 | 5548 |
| 425 | 20231128 | 114900 | 5568722000 | 23500 | 23500 | 23500 | 23500 | 1270 |
| 426 | 20231128 | 114800 | 5538877000 | 23500 | 23500 | 23550 | 23500 | 224 |
| 427 | 20231128 | 114700 | 5533612300 | 23500 | 23550 | 23550 | 23500 | 242 |
| 428 | 20231128 | 114600 | 5527925050 | 23550 | 23500 | 23550 | 23500 | 131 |
| 429 | 20231128 | 114500 | 5524844400 | 23500 | 23550 | 23550 | 23500 | 6 |
| 430 | 20231128 | 114400 | 5524703350 | 23550 | 23500 | 23550 | 23500 | 66 |
| 431 | 20231128 | 114300 | 5523152200 | 23500 | 23500 | 23550 | 23500 | 922 |
| 432 | 20231128 | 114200 | 5501481450 | 23500 | 23500 | 23550 | 23500 | 110 |
| 433 | 20231128 | 114100 | 5498896250 | 23500 | 23500 | 23550 | 23500 | 249 |
| 434 | 20231128 | 114000 | 5493044050 | 23550 | 23500 | 23550 | 23500 | 30 |
| 435 | 20231128 | 113900 | 5492338700 | 23500 | 23550 | 23550 | 23500 | 50 |
| 436 | 20231128 | 113800 | 5491162350 | 23550 | 23500 | 23550 | 23500 | 32 |
| 437 | 20231128 | 113700 | 5490409400 | 23500 | 23500 | 23550 | 23500 | 325 |
| 438 | 20231128 | 113600 | 5482771850 | 23500 | 23550 | 23550 | 23500 | 1799 |
| 439 | 20231128 | 113500 | 5440494800 | 23500 | 23550 | 23550 | 23500 | 146 |
| 440 | 20231128 | 113400 | 5437061550 | 23550 | 23550 | 23550 | 23500 | 213 |
| 441 | 20231128 | 113300 | 5432045700 | 23550 | 23500 | 23550 | 23500 | 247 |
| 442 | 20231128 | 113200 | 5426240250 | 23500 | 23550 | 23550 | 23500 | 239 |
| 443 | 20231128 | 113100 | 5420615400 | 23550 | 23450 | 23550 | 23450 | 1758 |
| 444 | 20231128 | 113000 | 5379316850 | 23500 | 23500 | 23500 | 23450 | 235 |
| 445 | 20231128 | 112900 | 5373797500 | 23500 | 23450 | 23500 | 23450 | 270 |
| 446 | 20231128 | 112800 | 5367452600 | 23500 | 23450 | 23500 | 23450 | 42 |
| 447 | 20231128 | 112700 | 5366467100 | 23450 | 23500 | 23500 | 23450 | 650 |
| 448 | 20231128 | 112600 | 5351213950 | 23500 | 23450 | 23500 | 23450 | 1770 |
| 449 | 20231128 | 112500 | 5309697150 | 23450 | 23500 | 23500 | 23450 | 3791 |
| 450 | 20231128 | 112400 | 5220798100 | 23500 | 23550 | 23550 | 23500 | 901 |
| 451 | 20231128 | 112300 | 5199624450 | 23550 | 23500 | 23550 | 23500 | 1937 |
| 452 | 20231128 | 112200 | 5154104850 | 23500 | 23500 | 23500 | 23450 | 819 |
| 453 | 20231128 | 112100 | 5134860500 | 23450 | 23500 | 23500 | 23450 | 23 |
| 454 | 20231128 | 112000 | 5134320550 | 23450 | 23500 | 23500 | 23450 | 227 |
| 455 | 20231128 | 111900 | 5128991800 | 23500 | 23450 | 23500 | 23450 | 17 |
| 456 | 20231128 | 111800 | 5128593100 | 23450 | 23450 | 23450 | 23450 | 1172 |
| 457 | 20231128 | 111700 | 5101109700 | 23450 | 23450 | 23450 | 23450 | 575 |
| 458 | 20231128 | 111600 | 5087625950 | 23450 | 23500 | 23500 | 23450 | 1091 |
| 459 | 20231128 | 111500 | 5062020900 | 23450 | 23500 | 23500 | 23450 | 1037 |
| 460 | 20231128 | 111400 | 5037651800 | 23500 | 23500 | 23500 | 23450 | 239 |
| 461 | 20231128 | 111300 | 5032037650 | 23500 | 23500 | 23500 | 23450 | 593 |
| 462 | 20231128 | 111200 | 5018112150 | 23450 | 23500 | 23500 | 23450 | 1667 |
| 463 | 20231128 | 111100 | 4978939150 | 23500 | 23500 | 23500 | 23450 | 328 |
| 464 | 20231128 | 111000 | 4971240150 | 23500 | 23500 | 23500 | 23450 | 65 |
| 465 | 20231128 | 110900 | 4969715250 | 23500 | 23500 | 23500 | 23500 | 250 |
| 466 | 20231128 | 110800 | 4963840250 | 23500 | 23500 | 23500 | 23450 | 887 |
| 467 | 20231128 | 110700 | 4943031700 | 23500 | 23500 | 23500 | 23450 | 710 |
| 468 | 20231128 | 110600 | 4926349350 | 23500 | 23500 | 23500 | 23450 | 198 |
| 469 | 20231128 | 110500 | 4921696600 | 23500 | 23450 | 23500 | 23450 | 2325 |
| 470 | 20231128 | 110400 | 4867173100 | 23450 | 23450 | 23450 | 23450 | 132 |
| 471 | 20231128 | 110300 | 4864077700 | 23450 | 23550 | 23550 | 23450 | 5656 |
| 472 | 20231128 | 110200 | 4731170450 | 23550 | 23550 | 23550 | 23500 | 271 |
| 473 | 20231128 | 110100 | 4724791150 | 23550 | 23550 | 23550 | 23500 | 264 |
| 474 | 20231128 | 110000 | 4718582500 | 23550 | 23550 | 23600 | 23550 | 395 |
| 475 | 20231128 | 105900 | 4709280200 | 23500 | 23500 | 23600 | 23500 | 61 |
| 476 | 20231128 | 105800 | 4707845800 | 23550 | 23600 | 23600 | 23550 | 755 |
| 477 | 20231128 | 105700 | 4690065500 | 23600 | 23600 | 23600 | 23600 | 209 |
| 478 | 20231128 | 105600 | 4685133100 | 23600 | 23550 | 23600 | 23550 | 472 |
| 479 | 20231128 | 105500 | 4673996350 | 23550 | 23600 | 23600 | 23550 | 1191 |
| 480 | 20231128 | 105400 | 4645929050 | 23600 | 23600 | 23600 | 23550 | 578 |
| 481 | 20231128 | 105300 | 4632291250 | 23600 | 23600 | 23600 | 23600 | 86 |
| 482 | 20231128 | 105200 | 4630261650 | 23600 | 23550 | 23600 | 23550 | 1305 |
| 483 | 20231128 | 105100 | 4599528800 | 23550 | 23600 | 23600 | 23550 | 477 |
| 484 | 20231128 | 105000 | 4588292800 | 23600 | 23600 | 23600 | 23550 | 442 |
| 485 | 20231128 | 104900 | 4577870050 | 23600 | 23550 | 23600 | 23550 | 502 |
| 486 | 20231128 | 104800 | 4566028450 | 23550 | 23600 | 23600 | 23550 | 736 |
| 487 | 20231128 | 104700 | 4548679000 | 23550 | 23650 | 23650 | 23550 | 765 |
| 488 | 20231128 | 104600 | 4530639150 | 23600 | 23600 | 23650 | 23600 | 1593 |
| 489 | 20231128 | 104500 | 4493043950 | 23600 | 23600 | 23600 | 23600 | 354 |
| 490 | 20231128 | 104400 | 4484689550 | 23600 | 23600 | 23600 | 23600 | 422 |
| 491 | 20231128 | 104300 | 4474730350 | 23600 | 23650 | 23650 | 23600 | 549 |
| 492 | 20231128 | 104200 | 4461773700 | 23650 | 23650 | 23650 | 23650 | 175 |
| 493 | 20231128 | 104100 | 4457634950 | 23650 | 23650 | 23650 | 23650 | 327 |
| 494 | 20231128 | 104000 | 4449901400 | 23650 | 23650 | 23700 | 23650 | 344 |
| 495 | 20231128 | 103900 | 4441760600 | 23650 | 23650 | 23650 | 23650 | 391 |
| 496 | 20231128 | 103800 | 4432513450 | 23650 | 23700 | 23700 | 23650 | 1168 |
| 497 | 20231128 | 103700 | 4404880800 | 23700 | 23650 | 23700 | 23650 | 874 |
| 498 | 20231128 | 103600 | 4384192550 | 23650 | 23700 | 23700 | 23650 | 1686 |
| 499 | 20231128 | 103500 | 4344317300 | 23700 | 23700 | 23700 | 23700 | 330 |
| 500 | 20231128 | 103400 | 4336496300 | 23700 | 23700 | 23700 | 23700 | 941 |
| 501 | 20231128 | 103300 | 4314194600 | 23700 | 23650 | 23700 | 23650 | 150 |
| 502 | 20231128 | 103200 | 4310646950 | 23650 | 23650 | 23650 | 23650 | 447 |
| 503 | 20231128 | 103100 | 4300075400 | 23650 | 23650 | 23650 | 23650 | 177 |
| 504 | 20231128 | 103000 | 4295889350 | 23650 | 23700 | 23700 | 23650 | 721 |
| 505 | 20231128 | 102900 | 4278827700 | 23650 | 23650 | 23650 | 23650 | 246 |
| 506 | 20231128 | 102800 | 4273009800 | 23650 | 23650 | 23700 | 23650 | 154 |
| 507 | 20231128 | 102700 | 4269367650 | 23600 | 23700 | 23700 | 23600 | 1569 |
| 508 | 20231128 | 102600 | 4232301200 | 23650 | 23700 | 23700 | 23600 | 849 |
| 509 | 20231128 | 102500 | 4212208900 | 23650 | 23700 | 23700 | 23600 | 184 |
| 510 | 20231128 | 102400 | 4207860000 | 23700 | 23700 | 23700 | 23600 | 274 |
| 511 | 20231128 | 102300 | 4201387850 | 23700 | 23600 | 23700 | 23550 | 2123 |
| 512 | 20231128 | 102200 | 4151229800 | 23600 | 23550 | 23600 | 23550 | 1175 |
| 513 | 20231128 | 102100 | 4123500000 | 23550 | 23550 | 23600 | 23500 | 393 |
| 514 | 20231128 | 102000 | 4114245550 | 23550 | 23600 | 23650 | 23550 | 1091 |
| 515 | 20231128 | 101900 | 4088537450 | 23600 | 23700 | 23700 | 23600 | 97 |
| 516 | 20231128 | 101800 | 4086244400 | 23700 | 23500 | 23700 | 23500 | 3600 |
| 517 | 20231128 | 101700 | 4001608950 | 23500 | 23550 | 23550 | 23450 | 7696 |
| 518 | 20231128 | 101600 | 3820746700 | 23550 | 23600 | 23600 | 23550 | 3602 |
| 519 | 20231128 | 101500 | 3735893400 | 23600 | 23600 | 23600 | 23550 | 2259 |
| 520 | 20231128 | 101400 | 3682653950 | 23650 | 23600 | 23650 | 23600 | 254 |
| 521 | 20231128 | 101300 | 3676649900 | 23600 | 23700 | 23700 | 23600 | 10281 |
| 522 | 20231128 | 101200 | 3433820700 | 23700 | 23700 | 23700 | 23700 | 837 |
| 523 | 20231128 | 101100 | 3413983800 | 23700 | 23650 | 23700 | 23650 | 375 |
| 524 | 20231128 | 101000 | 3405113300 | 23700 | 23700 | 23700 | 23700 | 266 |
| 525 | 20231128 | 100900 | 3398809100 | 23700 | 23650 | 23750 | 23650 | 288 |
| 526 | 20231128 | 100800 | 3391996500 | 23650 | 23700 | 23800 | 23650 | 2779 |
| 527 | 20231128 | 100700 | 3326185400 | 23700 | 23750 | 23750 | 23650 | 415 |
| 528 | 20231128 | 100600 | 3316354200 | 23650 | 23650 | 23750 | 23650 | 743 |
| 529 | 20231128 | 100500 | 3298770950 | 23650 | 23750 | 23750 | 23650 | 3335 |
| 530 | 20231128 | 100400 | 3219817250 | 23750 | 23700 | 23750 | 23700 | 918 |
| 531 | 20231128 | 100300 | 3198036300 | 23750 | 23750 | 23800 | 23700 | 1319 |
| 532 | 20231128 | 100200 | 3166708400 | 23750 | 23800 | 23800 | 23750 | 548 |
| 533 | 20231128 | 100100 | 3153675400 | 23800 | 23850 | 23850 | 23750 | 928 |
| 534 | 20231128 | 100000 | 3131591950 | 23800 | 23850 | 23850 | 23800 | 843 |
| 535 | 20231128 | 095900 | 3111523400 | 23850 | 23900 | 23900 | 23850 | 1445 |
| 536 | 20231128 | 095800 | 3077052900 | 23900 | 23950 | 23950 | 23900 | 9128 |
| 537 | 20231128 | 095700 | 2858838100 | 23900 | 23950 | 23950 | 23900 | 1033 |
| 538 | 20231128 | 095600 | 2834103300 | 23950 | 23900 | 23950 | 23900 | 897 |
| 539 | 20231128 | 095500 | 2812627300 | 23900 | 23900 | 23950 | 23900 | 3201 |
| 540 | 20231128 | 095400 | 2736049600 | 23950 | 23900 | 23950 | 23850 | 4901 |
| 541 | 20231128 | 095300 | 2618842900 | 23850 | 23900 | 23900 | 23850 | 2786 |
| 542 | 20231128 | 095200 | 2552345950 | 23900 | 23800 | 23900 | 23800 | 3126 |
| 543 | 20231128 | 095100 | 2477788200 | 23800 | 23800 | 23850 | 23750 | 2534 |
| 544 | 20231128 | 095000 | 2417456950 | 23750 | 23700 | 23750 | 23700 | 1488 |
| 545 | 20231128 | 094900 | 2382125650 | 23700 | 23700 | 23750 | 23700 | 934 |
| 546 | 20231128 | 094800 | 2359983450 | 23750 | 23750 | 23750 | 23700 | 1090 |
| 547 | 20231128 | 094700 | 2334126550 | 23750 | 23800 | 23800 | 23700 | 2307 |
| 548 | 20231128 | 094600 | 2279331950 | 23800 | 23800 | 23800 | 23750 | 1538 |
| 549 | 20231128 | 094500 | 2242731100 | 23800 | 23750 | 23800 | 23700 | 847 |
| 550 | 20231128 | 094400 | 2222623750 | 23750 | 23800 | 23800 | 23750 | 2608 |
| 551 | 20231128 | 094300 | 2160673650 | 23800 | 23800 | 23800 | 23750 | 4579 |
| 552 | 20231128 | 094200 | 2051696900 | 23800 | 23800 | 23800 | 23700 | 1545 |
| 553 | 20231128 | 094100 | 2014967600 | 23800 | 23700 | 23800 | 23650 | 5759 |
| 554 | 20231128 | 094000 | 1878271050 | 23700 | 23700 | 23700 | 23700 | 148 |
| 555 | 20231128 | 093900 | 1874763450 | 23700 | 23600 | 23700 | 23600 | 2964 |
| 556 | 20231128 | 093800 | 1804654550 | 23600 | 23650 | 23650 | 23600 | 67 |
| 557 | 20231128 | 093700 | 1803072950 | 23600 | 23600 | 23650 | 23550 | 770 |
| 558 | 20231128 | 093600 | 1784909250 | 23600 | 23650 | 23650 | 23600 | 1293 |
| 559 | 20231128 | 093500 | 1754393850 | 23600 | 23600 | 23600 | 23600 | 278 |
| 560 | 20231128 | 093400 | 1747833050 | 23600 | 23650 | 23650 | 23600 | 2975 |
| 561 | 20231128 | 093300 | 1677620200 | 23600 | 23650 | 23650 | 23600 | 1173 |
| 562 | 20231128 | 093200 | 1649926950 | 23650 | 23650 | 23650 | 23600 | 570 |
| 563 | 20231128 | 093100 | 1636449000 | 23600 | 23600 | 23650 | 23550 | 1945 |
| 564 | 20231128 | 093000 | 1590491150 | 23600 | 23550 | 23600 | 23550 | 333 |
| 565 | 20231128 | 092900 | 1582634400 | 23550 | 23600 | 23600 | 23550 | 211 |
| 566 | 20231128 | 092800 | 1577665150 | 23600 | 23600 | 23600 | 23550 | 165 |
| 567 | 20231128 | 092700 | 1573771200 | 23600 | 23600 | 23650 | 23550 | 816 |
| 568 | 20231128 | 092600 | 1554535900 | 23600 | 23650 | 23650 | 23550 | 2115 |
| 569 | 20231128 | 092500 | 1504687900 | 23650 | 23650 | 23650 | 23600 | 283 |
| 570 | 20231128 | 092400 | 1497995150 | 23600 | 23550 | 23650 | 23550 | 6467 |
| 571 | 20231128 | 092300 | 1345272600 | 23500 | 23600 | 23600 | 23500 | 755 |
| 572 | 20231128 | 092200 | 1327485450 | 23600 | 23600 | 23600 | 23550 | 3872 |
| 573 | 20231128 | 092100 | 1236154350 | 23650 | 23650 | 23650 | 23600 | 601 |
| 574 | 20231128 | 092000 | 1221963450 | 23600 | 23650 | 23650 | 23600 | 305 |
| 575 | 20231128 | 091900 | 1214764750 | 23650 | 23700 | 23700 | 23600 | 713 |
| 576 | 20231128 | 091800 | 1197902050 | 23650 | 23700 | 23750 | 23650 | 3322 |
| 577 | 20231128 | 091700 | 1119123000 | 23700 | 23700 | 23750 | 23700 | 494 |
| 578 | 20231128 | 091600 | 1107399900 | 23750 | 23700 | 23750 | 23600 | 3578 |
| 579 | 20231128 | 091500 | 1022693500 | 23750 | 23800 | 23800 | 23700 | 1824 |
| 580 | 20231128 | 091400 | 979364400 | 23800 | 23750 | 23800 | 23750 | 2562 |
| 581 | 20231128 | 091300 | 918404200 | 23750 | 23750 | 23800 | 23750 | 1754 |
| 582 | 20231128 | 091200 | 876708950 | 23800 | 23700 | 23800 | 23700 | 3450 |
| 583 | 20231128 | 091100 | 794811450 | 23650 | 23700 | 23700 | 23650 | 593 |
| 584 | 20231128 | 091000 | 780781450 | 23700 | 23700 | 23700 | 23650 | 1005 |
| 585 | 20231128 | 090900 | 756980250 | 23700 | 23650 | 23750 | 23650 | 1211 |
| 586 | 20231128 | 090800 | 728294000 | 23700 | 23750 | 23800 | 23650 | 3878 |
| 587 | 20231128 | 090700 | 636328350 | 23750 | 23750 | 23800 | 23700 | 2154 |
| 588 | 20231128 | 090600 | 585171100 | 23750 | 23700 | 23750 | 23650 | 12328 |
| 589 | 20231128 | 090500 | 293436850 | 23700 | 23650 | 23700 | 23600 | 2710 |
| 590 | 20231128 | 090400 | 229337350 | 23650 | 23600 | 23650 | 23600 | 950 |
| 591 | 20231128 | 090300 | 206894000 | 23600 | 23600 | 23650 | 23550 | 934 |
| 592 | 20231128 | 090200 | 184861300 | 23600 | 23650 | 23700 | 23550 | 1669 |
| 593 | 20231128 | 090100 | 145445500 | 23700 | 23600 | 23700 | 23600 | 1163 |
| 594 | 20231128 | 090000 | 117937550 | 23600 | 23500 | 23650 | 23500 | 5006 |