33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 9006 |
| 3 | 20231127 | 191100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20231127 | 191000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20231127 | 190900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20231127 | 190800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20231127 | 190700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20231127 | 190600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20231127 | 190500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20231127 | 190400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20231127 | 190300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20231127 | 190200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20231127 | 190100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20231127 | 190000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20231127 | 185900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20231127 | 185800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20231127 | 185700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20231127 | 185600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20231127 | 185500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20231127 | 185400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20231127 | 185300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20231127 | 185200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20231127 | 185100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20231127 | 185000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20231127 | 184900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20231127 | 184800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20231127 | 184700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20231127 | 184600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20231127 | 184500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20231127 | 184400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20231127 | 184300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20231127 | 184200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 9006 |
| 33 | 20231127 | 184100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20231127 | 184000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20231127 | 183900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20231127 | 183800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20231127 | 183700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20231127 | 183600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20231127 | 183500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20231127 | 183400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20231127 | 183300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20231127 | 183200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20231127 | 183100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20231127 | 183000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20231127 | 182900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20231127 | 182800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20231127 | 182700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20231127 | 182600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20231127 | 182500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20231127 | 182400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20231127 | 182300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20231127 | 182200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20231127 | 182100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20231127 | 182000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20231127 | 181900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20231127 | 181800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20231127 | 181700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20231127 | 181600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20231127 | 181500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20231127 | 181400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20231127 | 181300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20231127 | 181200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 9006 |
| 63 | 20231127 | 181100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20231127 | 181000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20231127 | 180900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20231127 | 180800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20231127 | 180700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20231127 | 180600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20231127 | 180500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20231127 | 180400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20231127 | 180300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20231127 | 180200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20231127 | 180100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20231127 | 180000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20231127 | 175900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20231127 | 175800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20231127 | 175700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20231127 | 175600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20231127 | 175500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20231127 | 175400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20231127 | 175300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20231127 | 175200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20231127 | 175100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20231127 | 175000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20231127 | 174900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20231127 | 174800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20231127 | 174700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20231127 | 174600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20231127 | 174500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20231127 | 174400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20231127 | 174300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20231127 | 174200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 9006 |
| 93 | 20231127 | 174100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20231127 | 174000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20231127 | 173900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20231127 | 173800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20231127 | 173700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20231127 | 173600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20231127 | 173500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20231127 | 173400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20231127 | 173300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20231127 | 173200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20231127 | 173100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20231127 | 173000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20231127 | 172900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20231127 | 172800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20231127 | 172700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20231127 | 172600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20231127 | 172500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20231127 | 172400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20231127 | 172300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20231127 | 172200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20231127 | 172100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20231127 | 172000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20231127 | 171900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20231127 | 171800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20231127 | 171700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20231127 | 171600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20231127 | 171500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20231127 | 171400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20231127 | 171300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20231127 | 171200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 9006 |
| 123 | 20231127 | 171100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20231127 | 171000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20231127 | 170900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20231127 | 170800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20231127 | 170700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20231127 | 170600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20231127 | 170500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20231127 | 170400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20231127 | 170300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20231127 | 170200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20231127 | 170100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20231127 | 170000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20231127 | 165900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20231127 | 165800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20231127 | 165700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20231127 | 165600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20231127 | 165500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20231127 | 165400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20231127 | 165300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20231127 | 165200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20231127 | 165100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20231127 | 165000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20231127 | 164900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20231127 | 164800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20231127 | 164700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20231127 | 164600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20231127 | 164500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20231127 | 164400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20231127 | 164300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20231127 | 164200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 9006 |
| 153 | 20231127 | 164100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20231127 | 164000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20231127 | 163900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20231127 | 163800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20231127 | 163700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20231127 | 163600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20231127 | 163500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20231127 | 163400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20231127 | 163300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20231127 | 163200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20231127 | 163100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20231127 | 163000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20231127 | 162900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20231127 | 162800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20231127 | 162700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20231127 | 162600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20231127 | 162500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20231127 | 162400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20231127 | 162300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20231127 | 162200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20231127 | 162100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20231127 | 162000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20231127 | 161900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20231127 | 161800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20231127 | 161700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20231127 | 161600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20231127 | 161500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20231127 | 161400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20231127 | 161300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20231127 | 161200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 9006 |
| 183 | 20231127 | 161100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20231127 | 161000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20231127 | 160900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20231127 | 160800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20231127 | 160700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20231127 | 160600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20231127 | 160500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20231127 | 160400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20231127 | 160300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20231127 | 160200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20231127 | 160100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20231127 | 160000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20231127 | 155900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20231127 | 155800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20231127 | 155700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20231127 | 155600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20231127 | 155500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20231127 | 155400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20231127 | 155300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20231127 | 155200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20231127 | 155100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20231127 | 155000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20231127 | 154900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20231127 | 154800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20231127 | 154700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20231127 | 154600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20231127 | 154500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20231127 | 154400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20231127 | 154300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20231127 | 154200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 9006 |
| 213 | 20231127 | 154100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20231127 | 154000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20231127 | 153900 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20231127 | 153800 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20231127 | 153700 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20231127 | 153600 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20231127 | 153500 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20231127 | 153400 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20231127 | 153300 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20231127 | 153200 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20231127 | 153100 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20231127 | 153000 | 9947891750 | 25700 | 25700 | 25700 | 25700 | 9006 |
| 225 | 20231127 | 152900 | 9716437550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20231127 | 152800 | 9716437550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20231127 | 152700 | 9716437550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20231127 | 152600 | 9716437550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20231127 | 152500 | 9716437550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20231127 | 152400 | 9716437550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 231 | 20231127 | 152300 | 9716437550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 232 | 20231127 | 152200 | 9716437550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 233 | 20231127 | 152100 | 9716437550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 234 | 20231127 | 152000 | 9716437550 | 25750 | 25750 | 25750 | 25750 | 0 |
| 235 | 20231127 | 151900 | 9716437550 | 25750 | 25800 | 25800 | 25750 | 2209 |
| 236 | 20231127 | 151800 | 9659538500 | 25800 | 25800 | 25800 | 25750 | 415 |
| 237 | 20231127 | 151700 | 9648840000 | 25750 | 25800 | 25800 | 25750 | 389 |
| 238 | 20231127 | 151600 | 9638804200 | 25750 | 25750 | 25800 | 25750 | 529 |
| 239 | 20231127 | 151500 | 9625172100 | 25800 | 25750 | 25800 | 25750 | 1016 |
| 240 | 20231127 | 151400 | 9598963450 | 25800 | 25800 | 25800 | 25750 | 1204 |
| 241 | 20231127 | 151300 | 9567906850 | 25800 | 25800 | 25800 | 25750 | 299 |
| 242 | 20231127 | 151200 | 9560200550 | 25800 | 25850 | 25850 | 25800 | 1047 |
| 243 | 20231127 | 151100 | 9533187850 | 25850 | 25750 | 25850 | 25750 | 996 |
| 244 | 20231127 | 151000 | 9507492150 | 25800 | 25750 | 25850 | 25750 | 1169 |
| 245 | 20231127 | 150900 | 9477344800 | 25750 | 25800 | 25850 | 25750 | 1499 |
| 246 | 20231127 | 150800 | 9438682900 | 25800 | 25800 | 25850 | 25800 | 958 |
| 247 | 20231127 | 150700 | 9413966050 | 25850 | 25800 | 25850 | 25800 | 962 |
| 248 | 20231127 | 150600 | 9389142850 | 25850 | 25800 | 25850 | 25800 | 298 |
| 249 | 20231127 | 150500 | 9381450050 | 25800 | 25850 | 25850 | 25800 | 382 |
| 250 | 20231127 | 150400 | 9371584800 | 25850 | 25850 | 25900 | 25850 | 277 |
| 251 | 20231127 | 150300 | 9364423000 | 25850 | 25900 | 25900 | 25850 | 1572 |
| 252 | 20231127 | 150200 | 9323740150 | 25900 | 25900 | 25950 | 25900 | 1630 |
| 253 | 20231127 | 150100 | 9281521800 | 25900 | 25900 | 25950 | 25900 | 251 |
| 254 | 20231127 | 150000 | 9275020050 | 25900 | 25850 | 25950 | 25850 | 1361 |
| 255 | 20231127 | 145900 | 9239785750 | 25850 | 25850 | 25900 | 25850 | 327 |
| 256 | 20231127 | 145800 | 9231331900 | 25850 | 25850 | 25850 | 25850 | 226 |
| 257 | 20231127 | 145700 | 9225489800 | 25900 | 25800 | 25900 | 25800 | 675 |
| 258 | 20231127 | 145600 | 9208043750 | 25800 | 25800 | 25850 | 25800 | 787 |
| 259 | 20231127 | 145500 | 9187718200 | 25800 | 25850 | 25850 | 25800 | 486 |
| 260 | 20231127 | 145400 | 9175167900 | 25800 | 25800 | 25850 | 25800 | 167 |
| 261 | 20231127 | 145300 | 9170857550 | 25800 | 25850 | 25900 | 25800 | 692 |
| 262 | 20231127 | 145200 | 9152969750 | 25850 | 25850 | 25900 | 25850 | 322 |
| 263 | 20231127 | 145100 | 9144645650 | 25850 | 25800 | 25850 | 25800 | 252 |
| 264 | 20231127 | 145000 | 9138136200 | 25850 | 25850 | 25900 | 25800 | 592 |
| 265 | 20231127 | 144900 | 9122836050 | 25900 | 25900 | 25900 | 25850 | 500 |
| 266 | 20231127 | 144800 | 9109910400 | 25850 | 25850 | 25900 | 25850 | 261 |
| 267 | 20231127 | 144700 | 9103163400 | 25900 | 25900 | 25900 | 25850 | 613 |
| 268 | 20231127 | 144600 | 9087305400 | 25900 | 25850 | 25900 | 25850 | 864 |
| 269 | 20231127 | 144500 | 9064963000 | 25900 | 25850 | 25900 | 25850 | 439 |
| 270 | 20231127 | 144400 | 9053596100 | 25850 | 25900 | 25900 | 25850 | 269 |
| 271 | 20231127 | 144300 | 9046641700 | 25850 | 25850 | 25850 | 25800 | 274 |
| 272 | 20231127 | 144200 | 9039560800 | 25850 | 25850 | 25900 | 25850 | 438 |
| 273 | 20231127 | 144100 | 9028238150 | 25850 | 25850 | 25900 | 25800 | 793 |
| 274 | 20231127 | 144000 | 9007765800 | 25900 | 25900 | 25900 | 25850 | 193 |
| 275 | 20231127 | 143900 | 9002776200 | 25850 | 25800 | 25950 | 25800 | 391 |
| 276 | 20231127 | 143800 | 8992653850 | 25800 | 25850 | 25850 | 25800 | 471 |
| 277 | 20231127 | 143700 | 8980496450 | 25850 | 25800 | 25850 | 25800 | 500 |
| 278 | 20231127 | 143600 | 8967575900 | 25850 | 25800 | 25850 | 25800 | 307 |
| 279 | 20231127 | 143500 | 8959648450 | 25850 | 25800 | 25850 | 25750 | 411 |
| 280 | 20231127 | 143400 | 8949047450 | 25800 | 25800 | 25800 | 25750 | 828 |
| 281 | 20231127 | 143300 | 8927688250 | 25800 | 25800 | 25800 | 25750 | 381 |
| 282 | 20231127 | 143200 | 8917867200 | 25750 | 25800 | 25800 | 25750 | 175 |
| 283 | 20231127 | 143100 | 8913358800 | 25750 | 25800 | 25800 | 25750 | 572 |
| 284 | 20231127 | 143000 | 8898621150 | 25800 | 25750 | 25850 | 25750 | 754 |
| 285 | 20231127 | 142900 | 8879172600 | 25750 | 25800 | 25850 | 25750 | 935 |
| 286 | 20231127 | 142800 | 8855049800 | 25800 | 25800 | 25800 | 25750 | 1758 |
| 287 | 20231127 | 142700 | 8809718100 | 25750 | 25750 | 25800 | 25700 | 5279 |
| 288 | 20231127 | 142600 | 8673836400 | 25750 | 25750 | 25800 | 25750 | 605 |
| 289 | 20231127 | 142500 | 8658247700 | 25750 | 25800 | 25800 | 25750 | 315 |
| 290 | 20231127 | 142400 | 8650123750 | 25800 | 25800 | 25800 | 25800 | 369 |
| 291 | 20231127 | 142300 | 8640603550 | 25800 | 25800 | 25850 | 25800 | 798 |
| 292 | 20231127 | 142200 | 8620010050 | 25850 | 25800 | 25850 | 25800 | 357 |
| 293 | 20231127 | 142100 | 8610798850 | 25800 | 25800 | 25850 | 25800 | 149 |
| 294 | 20231127 | 142000 | 8606954300 | 25800 | 25800 | 25850 | 25800 | 920 |
| 295 | 20231127 | 141900 | 8583216400 | 25800 | 25850 | 25850 | 25800 | 258 |
| 296 | 20231127 | 141800 | 8576557850 | 25850 | 25850 | 25850 | 25800 | 420 |
| 297 | 20231127 | 141700 | 8565706850 | 25800 | 25850 | 25850 | 25800 | 501 |
| 298 | 20231127 | 141600 | 8552780050 | 25850 | 25800 | 25850 | 25800 | 2539 |
| 299 | 20231127 | 141500 | 8487161950 | 25800 | 25800 | 25850 | 25750 | 1504 |
| 300 | 20231127 | 141400 | 8448355600 | 25800 | 25750 | 25850 | 25750 | 641 |
| 301 | 20231127 | 141300 | 8431832600 | 25750 | 25800 | 25850 | 25750 | 309 |
| 302 | 20231127 | 141200 | 8423868050 | 25800 | 25850 | 25850 | 25800 | 2324 |
| 303 | 20231127 | 141100 | 8363906700 | 25850 | 25850 | 25900 | 25850 | 812 |
| 304 | 20231127 | 141000 | 8342915950 | 25850 | 25850 | 25900 | 25850 | 490 |
| 305 | 20231127 | 140900 | 8330249350 | 25850 | 25850 | 25900 | 25850 | 296 |
| 306 | 20231127 | 140800 | 8322594900 | 25850 | 25850 | 25850 | 25850 | 222 |
| 307 | 20231127 | 140700 | 8316856200 | 25850 | 25850 | 25900 | 25850 | 311 |
| 308 | 20231127 | 140600 | 8308815700 | 25850 | 25850 | 25900 | 25850 | 186 |
| 309 | 20231127 | 140500 | 8304004050 | 25850 | 25850 | 25900 | 25850 | 229 |
| 310 | 20231127 | 140400 | 8298083800 | 25850 | 25850 | 25900 | 25850 | 263 |
| 311 | 20231127 | 140300 | 8291284750 | 25850 | 25900 | 25900 | 25850 | 431 |
| 312 | 20231127 | 140200 | 8280124700 | 25900 | 25900 | 25950 | 25900 | 429 |
| 313 | 20231127 | 140100 | 8269013250 | 25900 | 25950 | 25950 | 25900 | 130 |
| 314 | 20231127 | 140000 | 8265646050 | 25950 | 25900 | 25950 | 25900 | 172 |
| 315 | 20231127 | 135900 | 8261191100 | 25900 | 25950 | 25950 | 25900 | 641 |
| 316 | 20231127 | 135800 | 8244575000 | 25950 | 25900 | 25950 | 25850 | 497 |
| 317 | 20231127 | 135700 | 8231697600 | 25900 | 25900 | 25950 | 25900 | 1126 |
| 318 | 20231127 | 135600 | 8202526300 | 25900 | 25950 | 25950 | 25900 | 205 |
| 319 | 20231127 | 135500 | 8197216500 | 25900 | 25900 | 25950 | 25900 | 271 |
| 320 | 20231127 | 135400 | 8190195950 | 25900 | 25950 | 25950 | 25900 | 215 |
| 321 | 20231127 | 135300 | 8184624700 | 25950 | 25900 | 25950 | 25900 | 352 |
| 322 | 20231127 | 135200 | 8175507500 | 25900 | 25900 | 25950 | 25900 | 199 |
| 323 | 20231127 | 135100 | 8170353050 | 25900 | 25900 | 25950 | 25900 | 327 |
| 324 | 20231127 | 135000 | 8161883650 | 25900 | 25950 | 25950 | 25900 | 321 |
| 325 | 20231127 | 134900 | 8153561100 | 25950 | 25900 | 25950 | 25900 | 1039 |
| 326 | 20231127 | 134800 | 8126612450 | 25850 | 25900 | 25900 | 25850 | 613 |
| 327 | 20231127 | 134700 | 8110736850 | 25900 | 25950 | 25950 | 25900 | 603 |
| 328 | 20231127 | 134600 | 8095113800 | 25900 | 25900 | 25900 | 25850 | 172 |
| 329 | 20231127 | 134500 | 8090659250 | 25900 | 25900 | 25950 | 25850 | 563 |
| 330 | 20231127 | 134400 | 8076093750 | 25900 | 25900 | 25900 | 25900 | 152 |
| 331 | 20231127 | 134300 | 8072156950 | 25900 | 25900 | 25950 | 25900 | 375 |
| 332 | 20231127 | 134200 | 8062444000 | 25900 | 25900 | 25900 | 25900 | 301 |
| 333 | 20231127 | 134100 | 8054648100 | 25950 | 25900 | 25950 | 25900 | 109 |
| 334 | 20231127 | 134000 | 8051824650 | 25900 | 25900 | 25950 | 25900 | 200 |
| 335 | 20231127 | 133900 | 8046644100 | 25900 | 25900 | 25950 | 25900 | 918 |
| 336 | 20231127 | 133800 | 8022850100 | 25950 | 25950 | 25950 | 25900 | 366 |
| 337 | 20231127 | 133700 | 8013361050 | 25900 | 25900 | 25950 | 25900 | 570 |
| 338 | 20231127 | 133600 | 7998580600 | 25900 | 25900 | 25950 | 25900 | 335 |
| 339 | 20231127 | 133500 | 7989903650 | 25900 | 25950 | 25950 | 25900 | 347 |
| 340 | 20231127 | 133400 | 7980907100 | 25950 | 25950 | 26000 | 25950 | 190 |
| 341 | 20231127 | 133300 | 7975976200 | 25950 | 26000 | 26000 | 25950 | 298 |
| 342 | 20231127 | 133200 | 7968237650 | 25950 | 25950 | 25950 | 25950 | 240 |
| 343 | 20231127 | 133100 | 7962009650 | 25950 | 25950 | 26000 | 25950 | 174 |
| 344 | 20231127 | 133000 | 7957494050 | 25950 | 26000 | 26000 | 25950 | 392 |
| 345 | 20231127 | 132900 | 7947306650 | 26000 | 26000 | 26050 | 26000 | 210 |
| 346 | 20231127 | 132800 | 7941846250 | 26000 | 26050 | 26100 | 26000 | 320 |
| 347 | 20231127 | 132700 | 7933510500 | 26000 | 26050 | 26050 | 26000 | 1243 |
| 348 | 20231127 | 132600 | 7901143400 | 26050 | 25950 | 26050 | 25950 | 454 |
| 349 | 20231127 | 132500 | 7889349000 | 25950 | 25950 | 25950 | 25950 | 87 |
| 350 | 20231127 | 132400 | 7887091350 | 25950 | 25950 | 26000 | 25900 | 401 |
| 351 | 20231127 | 132300 | 7876686150 | 25950 | 26000 | 26000 | 25900 | 524 |
| 352 | 20231127 | 132200 | 7863089600 | 26000 | 26000 | 26000 | 25900 | 526 |
| 353 | 20231127 | 132100 | 7849443850 | 26000 | 26000 | 26050 | 25950 | 307 |
| 354 | 20231127 | 132000 | 7841462450 | 26000 | 26000 | 26050 | 26000 | 175 |
| 355 | 20231127 | 131900 | 7836912200 | 26050 | 26050 | 26100 | 26000 | 242 |
| 356 | 20231127 | 131800 | 7830617550 | 26050 | 26050 | 26050 | 26000 | 262 |
| 357 | 20231127 | 131700 | 7823802450 | 26050 | 26100 | 26100 | 26000 | 676 |
| 358 | 20231127 | 131600 | 7806195850 | 26100 | 26100 | 26100 | 26050 | 716 |
| 359 | 20231127 | 131500 | 7787513750 | 26100 | 26100 | 26150 | 26100 | 550 |
| 360 | 20231127 | 131400 | 7773158400 | 26100 | 26150 | 26150 | 26100 | 207 |
| 361 | 20231127 | 131300 | 7767753700 | 26100 | 26050 | 26150 | 26050 | 774 |
| 362 | 20231127 | 131200 | 7747547800 | 26050 | 26050 | 26100 | 25900 | 1045 |
| 363 | 20231127 | 131100 | 7720319050 | 26050 | 25950 | 26100 | 25950 | 2497 |
| 364 | 20231127 | 131000 | 7655352950 | 25950 | 25900 | 26000 | 25900 | 735 |
| 365 | 20231127 | 130900 | 7636286750 | 25900 | 25850 | 25900 | 25850 | 514 |
| 366 | 20231127 | 130800 | 7622980400 | 25850 | 25900 | 25900 | 25850 | 123 |
| 367 | 20231127 | 130700 | 7619799450 | 25850 | 25900 | 25900 | 25850 | 896 |
| 368 | 20231127 | 130600 | 7596603800 | 25800 | 25800 | 25850 | 25750 | 841 |
| 369 | 20231127 | 130500 | 7574882700 | 25800 | 25800 | 25850 | 25800 | 292 |
| 370 | 20231127 | 130400 | 7567349050 | 25800 | 25800 | 25800 | 25800 | 131 |
| 371 | 20231127 | 130300 | 7563969250 | 25800 | 25800 | 25850 | 25800 | 87 |
| 372 | 20231127 | 130200 | 7561724250 | 25800 | 25750 | 25800 | 25750 | 734 |
| 373 | 20231127 | 130100 | 7542791850 | 25750 | 25750 | 25800 | 25750 | 290 |
| 374 | 20231127 | 130000 | 7535316950 | 25800 | 25750 | 25800 | 25750 | 333 |
| 375 | 20231127 | 125900 | 7526738550 | 25800 | 25800 | 25850 | 25800 | 826 |
| 376 | 20231127 | 125800 | 7505399150 | 25850 | 25750 | 25850 | 25750 | 1933 |
| 377 | 20231127 | 125700 | 7455518300 | 25750 | 25750 | 25750 | 25700 | 1475 |
| 378 | 20231127 | 125600 | 7417548750 | 25650 | 25650 | 25700 | 25650 | 3731 |
| 379 | 20231127 | 125500 | 7321672050 | 25650 | 25650 | 25700 | 25600 | 966 |
| 380 | 20231127 | 125400 | 7296888650 | 25650 | 25650 | 25650 | 25650 | 254 |
| 381 | 20231127 | 125300 | 7290373550 | 25650 | 25650 | 25700 | 25650 | 712 |
| 382 | 20231127 | 125200 | 7272103450 | 25650 | 25600 | 25650 | 25600 | 1364 |
| 383 | 20231127 | 125100 | 7237125300 | 25600 | 25650 | 25650 | 25600 | 862 |
| 384 | 20231127 | 125000 | 7215056550 | 25650 | 25650 | 25650 | 25600 | 2032 |
| 385 | 20231127 | 124900 | 7162941500 | 25650 | 25700 | 25700 | 25650 | 1016 |
| 386 | 20231127 | 124800 | 7136871150 | 25700 | 25700 | 25700 | 25700 | 864 |
| 387 | 20231127 | 124700 | 7114666350 | 25700 | 25750 | 25750 | 25700 | 1375 |
| 388 | 20231127 | 124600 | 7079320450 | 25750 | 25750 | 25750 | 25750 | 436 |
| 389 | 20231127 | 124500 | 7068093450 | 25750 | 25750 | 25750 | 25700 | 311 |
| 390 | 20231127 | 124400 | 7060085800 | 25750 | 25750 | 25800 | 25750 | 235 |
| 391 | 20231127 | 124300 | 7054034000 | 25750 | 25700 | 25750 | 25700 | 298 |
| 392 | 20231127 | 124200 | 7046367300 | 25700 | 25700 | 25750 | 25700 | 761 |
| 393 | 20231127 | 124100 | 7026791250 | 25700 | 25700 | 25700 | 25650 | 872 |
| 394 | 20231127 | 124000 | 7004400250 | 25700 | 25750 | 25750 | 25700 | 401 |
| 395 | 20231127 | 123900 | 6994088000 | 25700 | 25750 | 25750 | 25700 | 133 |
| 396 | 20231127 | 123800 | 6990668500 | 25750 | 25750 | 25800 | 25700 | 689 |
| 397 | 20231127 | 123700 | 6972953750 | 25700 | 25750 | 25800 | 25700 | 385 |
| 398 | 20231127 | 123600 | 6963047100 | 25750 | 25750 | 25750 | 25750 | 173 |
| 399 | 20231127 | 123500 | 6958592350 | 25700 | 25700 | 25750 | 25700 | 1048 |
| 400 | 20231127 | 123400 | 6931639000 | 25750 | 25750 | 25750 | 25700 | 663 |
| 401 | 20231127 | 123300 | 6914587200 | 25750 | 25750 | 25750 | 25700 | 1307 |
| 402 | 20231127 | 123200 | 6880986300 | 25700 | 25700 | 25750 | 25700 | 344 |
| 403 | 20231127 | 123100 | 6872139150 | 25750 | 25750 | 25750 | 25700 | 1485 |
| 404 | 20231127 | 123000 | 6833959750 | 25750 | 25750 | 25800 | 25700 | 725 |
| 405 | 20231127 | 122900 | 6815288600 | 25700 | 25750 | 25800 | 25700 | 1980 |
| 406 | 20231127 | 122800 | 6764293100 | 25800 | 25750 | 25800 | 25750 | 232 |
| 407 | 20231127 | 122700 | 6758318600 | 25750 | 25750 | 25750 | 25750 | 1048 |
| 408 | 20231127 | 122600 | 6731332600 | 25750 | 25750 | 25800 | 25750 | 566 |
| 409 | 20231127 | 122500 | 6716746300 | 25800 | 25800 | 25800 | 25750 | 422 |
| 410 | 20231127 | 122400 | 6705874800 | 25800 | 25800 | 25800 | 25750 | 447 |
| 411 | 20231127 | 122300 | 6694355850 | 25800 | 25800 | 25800 | 25800 | 1536 |
| 412 | 20231127 | 122200 | 6654727050 | 25800 | 25800 | 25850 | 25800 | 1456 |
| 413 | 20231127 | 122100 | 6617158500 | 25800 | 25800 | 25850 | 25800 | 382 |
| 414 | 20231127 | 122000 | 6607299900 | 25850 | 25850 | 25850 | 25800 | 265 |
| 415 | 20231127 | 121900 | 6600460600 | 25850 | 25850 | 25850 | 25850 | 188 |
| 416 | 20231127 | 121800 | 6595600800 | 25850 | 25900 | 25900 | 25850 | 548 |
| 417 | 20231127 | 121700 | 6581434500 | 25850 | 25900 | 25900 | 25850 | 388 |
| 418 | 20231127 | 121600 | 6571399650 | 25850 | 25850 | 25850 | 25850 | 356 |
| 419 | 20231127 | 121500 | 6562197050 | 25850 | 25850 | 25900 | 25850 | 287 |
| 420 | 20231127 | 121400 | 6554777950 | 25850 | 25900 | 25900 | 25850 | 329 |
| 421 | 20231127 | 121300 | 6546265450 | 25900 | 25850 | 25900 | 25850 | 315 |
| 422 | 20231127 | 121200 | 6538116600 | 25850 | 25900 | 25900 | 25850 | 339 |
| 423 | 20231127 | 121100 | 6529351900 | 25900 | 25850 | 25900 | 25850 | 244 |
| 424 | 20231127 | 121000 | 6523039650 | 25900 | 25900 | 25900 | 25850 | 584 |
| 425 | 20231127 | 120900 | 6507924450 | 25850 | 25850 | 25950 | 25850 | 168 |
| 426 | 20231127 | 120800 | 6503579550 | 25900 | 25900 | 25900 | 25850 | 240 |
| 427 | 20231127 | 120700 | 6497365050 | 25850 | 25850 | 25950 | 25850 | 616 |
| 428 | 20231127 | 120600 | 6481404400 | 25950 | 25900 | 25950 | 25900 | 472 |
| 429 | 20231127 | 120500 | 6469179550 | 25900 | 25900 | 25950 | 25900 | 463 |
| 430 | 20231127 | 120400 | 6457180700 | 25950 | 25950 | 25950 | 25950 | 62 |
| 431 | 20231127 | 120300 | 6455571800 | 25950 | 25950 | 26000 | 25950 | 609 |
| 432 | 20231127 | 120200 | 6439748300 | 26000 | 25950 | 26000 | 25950 | 762 |
| 433 | 20231127 | 120100 | 6419941400 | 25950 | 25850 | 26000 | 25850 | 403 |
| 434 | 20231127 | 120000 | 6409491150 | 25900 | 25900 | 25900 | 25850 | 494 |
| 435 | 20231127 | 115900 | 6396699950 | 25850 | 25900 | 25900 | 25850 | 277 |
| 436 | 20231127 | 115800 | 6389529800 | 25900 | 25850 | 25900 | 25850 | 168 |
| 437 | 20231127 | 115700 | 6385180200 | 25900 | 25950 | 25950 | 25850 | 700 |
| 438 | 20231127 | 115600 | 6367053500 | 25900 | 25900 | 25950 | 25900 | 403 |
| 439 | 20231127 | 115500 | 6356610900 | 25900 | 25900 | 25900 | 25900 | 266 |
| 440 | 20231127 | 115400 | 6349721500 | 25900 | 25900 | 25950 | 25900 | 140 |
| 441 | 20231127 | 115300 | 6346095000 | 25900 | 25900 | 25900 | 25850 | 757 |
| 442 | 20231127 | 115200 | 6326505850 | 25950 | 25900 | 25950 | 25900 | 667 |
| 443 | 20231127 | 115100 | 6309221850 | 25900 | 25900 | 25900 | 25900 | 207 |
| 444 | 20231127 | 115000 | 6303860550 | 25900 | 25900 | 25950 | 25900 | 422 |
| 445 | 20231127 | 114900 | 6292930500 | 25900 | 25900 | 25950 | 25850 | 272 |
| 446 | 20231127 | 114800 | 6285888550 | 25900 | 25900 | 25950 | 25850 | 1075 |
| 447 | 20231127 | 114700 | 6258013800 | 25900 | 25900 | 25900 | 25850 | 331 |
| 448 | 20231127 | 114600 | 6249445100 | 25850 | 25900 | 25900 | 25850 | 399 |
| 449 | 20231127 | 114500 | 6239112350 | 25900 | 25900 | 25900 | 25900 | 493 |
| 450 | 20231127 | 114400 | 6226343650 | 25900 | 25950 | 25950 | 25850 | 638 |
| 451 | 20231127 | 114300 | 6209823900 | 25900 | 25900 | 25950 | 25850 | 984 |
| 452 | 20231127 | 114200 | 6184338100 | 25900 | 25800 | 25950 | 25800 | 255 |
| 453 | 20231127 | 114100 | 6177738350 | 25800 | 25850 | 25900 | 25800 | 508 |
| 454 | 20231127 | 114000 | 6164609700 | 25850 | 25850 | 25900 | 25850 | 445 |
| 455 | 20231127 | 113900 | 6153097150 | 25900 | 25900 | 25950 | 25850 | 663 |
| 456 | 20231127 | 113800 | 6135925650 | 25900 | 25850 | 25900 | 25800 | 363 |
| 457 | 20231127 | 113700 | 6126541500 | 25850 | 25950 | 25950 | 25850 | 1264 |
| 458 | 20231127 | 113600 | 6093861200 | 25850 | 25900 | 25900 | 25850 | 225 |
| 459 | 20231127 | 113500 | 6088039650 | 25850 | 25800 | 25900 | 25800 | 899 |
| 460 | 20231127 | 113400 | 6064781000 | 25800 | 25800 | 25850 | 25750 | 1304 |
| 461 | 20231127 | 113300 | 6031172500 | 25850 | 25800 | 25850 | 25800 | 632 |
| 462 | 20231127 | 113200 | 6014848900 | 25800 | 25800 | 25800 | 25750 | 603 |
| 463 | 20231127 | 113100 | 5999301900 | 25800 | 25800 | 25800 | 25800 | 1175 |
| 464 | 20231127 | 113000 | 5968986900 | 25800 | 25800 | 25850 | 25800 | 516 |
| 465 | 20231127 | 112900 | 5955662600 | 25800 | 25850 | 25850 | 25800 | 315 |
| 466 | 20231127 | 112800 | 5947528400 | 25800 | 25750 | 25850 | 25700 | 3921 |
| 467 | 20231127 | 112700 | 5846487150 | 25750 | 25800 | 25800 | 25750 | 1164 |
| 468 | 20231127 | 112600 | 5816467100 | 25800 | 25850 | 25850 | 25800 | 260 |
| 469 | 20231127 | 112500 | 5809758000 | 25850 | 25950 | 25950 | 25800 | 1582 |
| 470 | 20231127 | 112400 | 5768888700 | 25950 | 25900 | 25950 | 25850 | 764 |
| 471 | 20231127 | 112300 | 5749106150 | 25900 | 25850 | 25900 | 25800 | 417 |
| 472 | 20231127 | 112200 | 5738328000 | 25850 | 25850 | 25900 | 25800 | 1219 |
| 473 | 20231127 | 112100 | 5706863000 | 25850 | 25750 | 25900 | 25750 | 757 |
| 474 | 20231127 | 112000 | 5687281150 | 25750 | 25800 | 25800 | 25750 | 353 |
| 475 | 20231127 | 111900 | 5678178950 | 25750 | 25750 | 25800 | 25700 | 1772 |
| 476 | 20231127 | 111800 | 5632597700 | 25750 | 25800 | 25800 | 25750 | 642 |
| 477 | 20231127 | 111700 | 5616046500 | 25750 | 25750 | 25800 | 25750 | 437 |
| 478 | 20231127 | 111600 | 5604793100 | 25750 | 25800 | 25850 | 25750 | 2192 |
| 479 | 20231127 | 111500 | 5548303300 | 25800 | 25800 | 25850 | 25800 | 380 |
| 480 | 20231127 | 111400 | 5538493750 | 25800 | 25800 | 25850 | 25800 | 495 |
| 481 | 20231127 | 111300 | 5525720200 | 25800 | 25850 | 25900 | 25800 | 1306 |
| 482 | 20231127 | 111200 | 5492020650 | 25850 | 25850 | 25850 | 25800 | 441 |
| 483 | 20231127 | 111100 | 5480636050 | 25850 | 25800 | 25850 | 25800 | 201 |
| 484 | 20231127 | 111000 | 5475448150 | 25850 | 25900 | 25900 | 25800 | 1199 |
| 485 | 20231127 | 110900 | 5444510000 | 25850 | 25850 | 25900 | 25800 | 1090 |
| 486 | 20231127 | 110800 | 5416336750 | 25850 | 25850 | 25900 | 25850 | 542 |
| 487 | 20231127 | 110700 | 5402325550 | 25900 | 25900 | 25900 | 25850 | 1380 |
| 488 | 20231127 | 110600 | 5366630050 | 25900 | 25950 | 25950 | 25900 | 1237 |
| 489 | 20231127 | 110500 | 5334588700 | 25900 | 25900 | 25950 | 25900 | 749 |
| 490 | 20231127 | 110400 | 5315189000 | 25900 | 25950 | 25950 | 25900 | 1328 |
| 491 | 20231127 | 110300 | 5280776000 | 26000 | 26000 | 26000 | 25900 | 1080 |
| 492 | 20231127 | 110200 | 5252752300 | 25950 | 25950 | 26000 | 25950 | 213 |
| 493 | 20231127 | 110100 | 5247224550 | 26000 | 25950 | 26000 | 25950 | 1379 |
| 494 | 20231127 | 110000 | 5211433150 | 26000 | 26000 | 26050 | 25950 | 562 |
| 495 | 20231127 | 105900 | 5196820900 | 26000 | 26050 | 26050 | 26000 | 592 |
| 496 | 20231127 | 105800 | 5181406800 | 26050 | 26100 | 26100 | 26050 | 1440 |
| 497 | 20231127 | 105700 | 5143885350 | 26100 | 26150 | 26150 | 26050 | 192 |
| 498 | 20231127 | 105600 | 5138874600 | 26100 | 26050 | 26100 | 26000 | 558 |
| 499 | 20231127 | 105500 | 5124333200 | 26000 | 26100 | 26100 | 25950 | 1477 |
| 500 | 20231127 | 105400 | 5085943500 | 26100 | 26050 | 26100 | 26050 | 138 |
| 501 | 20231127 | 105300 | 5082346000 | 26050 | 26050 | 26100 | 26000 | 755 |
| 502 | 20231127 | 105200 | 5062686500 | 26050 | 26100 | 26150 | 26000 | 1357 |
| 503 | 20231127 | 105100 | 5027345600 | 26100 | 26100 | 26150 | 26100 | 386 |
| 504 | 20231127 | 105000 | 5017264350 | 26100 | 26050 | 26100 | 25950 | 723 |
| 505 | 20231127 | 104900 | 4998442750 | 26050 | 26100 | 26150 | 25950 | 1514 |
| 506 | 20231127 | 104800 | 4959008950 | 26100 | 26050 | 26100 | 26050 | 348 |
| 507 | 20231127 | 104700 | 4949938550 | 26050 | 26050 | 26100 | 25950 | 634 |
| 508 | 20231127 | 104600 | 4933440850 | 26050 | 26000 | 26050 | 25950 | 1429 |
| 509 | 20231127 | 104500 | 4896332000 | 26050 | 26050 | 26050 | 26000 | 886 |
| 510 | 20231127 | 104400 | 4873278050 | 26050 | 26050 | 26050 | 26000 | 569 |
| 511 | 20231127 | 104300 | 4858473550 | 26100 | 26100 | 26100 | 26000 | 1489 |
| 512 | 20231127 | 104200 | 4819745200 | 26100 | 26050 | 26100 | 26000 | 862 |
| 513 | 20231127 | 104100 | 4797289300 | 26050 | 26050 | 26100 | 25950 | 627 |
| 514 | 20231127 | 104000 | 4780990300 | 26000 | 26000 | 26050 | 25950 | 1507 |
| 515 | 20231127 | 103900 | 4741846800 | 26000 | 26050 | 26050 | 26000 | 629 |
| 516 | 20231127 | 103800 | 4725490200 | 26100 | 26050 | 26100 | 25950 | 604 |
| 517 | 20231127 | 103700 | 4709779650 | 26050 | 26100 | 26200 | 26000 | 1434 |
| 518 | 20231127 | 103600 | 4672409950 | 26200 | 26000 | 26200 | 26000 | 2547 |
| 519 | 20231127 | 103500 | 4605897050 | 26000 | 26050 | 26050 | 25950 | 678 |
| 520 | 20231127 | 103400 | 4588289400 | 26000 | 26000 | 26050 | 25900 | 1592 |
| 521 | 20231127 | 103300 | 4546973350 | 26000 | 26050 | 26050 | 26000 | 296 |
| 522 | 20231127 | 103200 | 4539272850 | 26050 | 26000 | 26100 | 25950 | 596 |
| 523 | 20231127 | 103100 | 4523777950 | 26000 | 26050 | 26050 | 26000 | 1589 |
| 524 | 20231127 | 103000 | 4482457200 | 26050 | 26050 | 26100 | 26000 | 342 |
| 525 | 20231127 | 102900 | 4473549200 | 26050 | 26050 | 26050 | 26000 | 622 |
| 526 | 20231127 | 102800 | 4457370900 | 26050 | 26100 | 26100 | 25900 | 2184 |
| 527 | 20231127 | 102700 | 4400586400 | 26100 | 25950 | 26100 | 25950 | 666 |
| 528 | 20231127 | 102600 | 4383254700 | 25950 | 25900 | 25950 | 25900 | 1163 |
| 529 | 20231127 | 102500 | 4353101750 | 25900 | 25950 | 26000 | 25850 | 1933 |
| 530 | 20231127 | 102400 | 4303038850 | 25950 | 25900 | 25950 | 25850 | 566 |
| 531 | 20231127 | 102300 | 4288390300 | 25900 | 25900 | 25900 | 25850 | 1083 |
| 532 | 20231127 | 102200 | 4260378150 | 25850 | 25900 | 25950 | 25850 | 1665 |
| 533 | 20231127 | 102100 | 4217315650 | 25900 | 25850 | 25950 | 25850 | 1823 |
| 534 | 20231127 | 102000 | 4170101500 | 25900 | 25900 | 25900 | 25850 | 1069 |
| 535 | 20231127 | 101900 | 4142434950 | 25900 | 25950 | 25950 | 25900 | 2010 |
| 536 | 20231127 | 101800 | 4090373350 | 25900 | 25900 | 25950 | 25900 | 495 |
| 537 | 20231127 | 101700 | 4077540100 | 25900 | 25950 | 25950 | 25900 | 534 |
| 538 | 20231127 | 101600 | 4063708700 | 25900 | 25900 | 25950 | 25900 | 1623 |
| 539 | 20231127 | 101500 | 4021672800 | 25900 | 26000 | 26000 | 25900 | 694 |
| 540 | 20231127 | 101400 | 4003665950 | 26000 | 25900 | 26000 | 25900 | 1430 |
| 541 | 20231127 | 101300 | 3966592950 | 25900 | 26000 | 26000 | 25900 | 2273 |
| 542 | 20231127 | 101200 | 3907583550 | 26000 | 26000 | 26000 | 26000 | 530 |
| 543 | 20231127 | 101100 | 3893803550 | 26000 | 26050 | 26050 | 26000 | 573 |
| 544 | 20231127 | 101000 | 3878904850 | 26000 | 26100 | 26100 | 26000 | 1815 |
| 545 | 20231127 | 100900 | 3831669650 | 26100 | 26100 | 26100 | 26050 | 1251 |
| 546 | 20231127 | 100800 | 3799029300 | 26100 | 26150 | 26150 | 26100 | 517 |
| 547 | 20231127 | 100700 | 3785535350 | 26150 | 26100 | 26150 | 26100 | 1458 |
| 548 | 20231127 | 100600 | 3747470350 | 26100 | 26050 | 26150 | 26050 | 655 |
| 549 | 20231127 | 100500 | 3730380500 | 26050 | 26200 | 26200 | 26000 | 4811 |
| 550 | 20231127 | 100400 | 3605125550 | 26200 | 26100 | 26200 | 26100 | 623 |
| 551 | 20231127 | 100300 | 3588853400 | 26100 | 26150 | 26150 | 26100 | 513 |
| 552 | 20231127 | 100200 | 3575454900 | 26150 | 26200 | 26200 | 26150 | 593 |
| 553 | 20231127 | 100100 | 3559940650 | 26200 | 26150 | 26200 | 26150 | 573 |
| 554 | 20231127 | 100000 | 3544955700 | 26150 | 26150 | 26200 | 26150 | 307 |
| 555 | 20231127 | 095900 | 3536926950 | 26200 | 26200 | 26200 | 26150 | 504 |
| 556 | 20231127 | 095800 | 3523747000 | 26150 | 26200 | 26200 | 26150 | 603 |
| 557 | 20231127 | 095700 | 3507974700 | 26150 | 26200 | 26200 | 26150 | 602 |
| 558 | 20231127 | 095600 | 3492224950 | 26200 | 26300 | 26300 | 26150 | 3501 |
| 559 | 20231127 | 095500 | 3400470000 | 26300 | 26350 | 26350 | 26300 | 655 |
| 560 | 20231127 | 095400 | 3383224900 | 26350 | 26350 | 26350 | 26250 | 1109 |
| 561 | 20231127 | 095300 | 3354044600 | 26300 | 26250 | 26300 | 26250 | 588 |
| 562 | 20231127 | 095200 | 3338609350 | 26250 | 26350 | 26350 | 26250 | 544 |
| 563 | 20231127 | 095100 | 3324316100 | 26300 | 26300 | 26350 | 26250 | 403 |
| 564 | 20231127 | 095000 | 3313716950 | 26300 | 26350 | 26350 | 26200 | 905 |
| 565 | 20231127 | 094900 | 3289938150 | 26350 | 26300 | 26350 | 26250 | 388 |
| 566 | 20231127 | 094800 | 3279747550 | 26300 | 26300 | 26300 | 26250 | 588 |
| 567 | 20231127 | 094700 | 3264288650 | 26300 | 26100 | 26300 | 26100 | 6295 |
| 568 | 20231127 | 094600 | 3099381550 | 26150 | 26100 | 26200 | 26100 | 448 |
| 569 | 20231127 | 094500 | 3087679250 | 26100 | 26200 | 26200 | 26100 | 541 |
| 570 | 20231127 | 094400 | 3073547600 | 26250 | 26150 | 26300 | 26100 | 677 |
| 571 | 20231127 | 094300 | 3055835900 | 26150 | 26250 | 26250 | 26050 | 2037 |
| 572 | 20231127 | 094200 | 3002626200 | 26250 | 26250 | 26300 | 26250 | 4189 |
| 573 | 20231127 | 094100 | 2892488300 | 26200 | 26350 | 26350 | 26150 | 2066 |
| 574 | 20231127 | 094000 | 2838222000 | 26350 | 26400 | 26450 | 26350 | 890 |
| 575 | 20231127 | 093900 | 2814717750 | 26500 | 26450 | 26500 | 26400 | 1387 |
| 576 | 20231127 | 093800 | 2778003400 | 26450 | 26450 | 26500 | 26400 | 755 |
| 577 | 20231127 | 093700 | 2758058900 | 26450 | 26450 | 26500 | 26400 | 629 |
| 578 | 20231127 | 093600 | 2741425450 | 26500 | 26450 | 26500 | 26400 | 339 |
| 579 | 20231127 | 093500 | 2732449150 | 26450 | 26500 | 26500 | 26400 | 902 |
| 580 | 20231127 | 093400 | 2708581400 | 26500 | 26450 | 26500 | 26400 | 627 |
| 581 | 20231127 | 093300 | 2691992150 | 26450 | 26550 | 26550 | 26450 | 481 |
| 582 | 20231127 | 093200 | 2679240700 | 26550 | 26550 | 26550 | 26400 | 706 |
| 583 | 20231127 | 093100 | 2660574050 | 26500 | 26300 | 26550 | 26300 | 3349 |
| 584 | 20231127 | 093000 | 2572177800 | 26350 | 26450 | 26500 | 26300 | 2998 |
| 585 | 20231127 | 092900 | 2493011550 | 26450 | 26550 | 26550 | 26450 | 1691 |
| 586 | 20231127 | 092800 | 2448197250 | 26550 | 26550 | 26550 | 26450 | 1830 |
| 587 | 20231127 | 092700 | 2399706150 | 26550 | 26500 | 26550 | 26450 | 1254 |
| 588 | 20231127 | 092600 | 2366488450 | 26500 | 26400 | 26500 | 26400 | 1517 |
| 589 | 20231127 | 092500 | 2326382550 | 26300 | 26450 | 26450 | 26300 | 2160 |
| 590 | 20231127 | 092400 | 2269467350 | 26450 | 26350 | 26450 | 26350 | 1401 |
| 591 | 20231127 | 092300 | 2232474700 | 26350 | 26200 | 26350 | 26200 | 3089 |
| 592 | 20231127 | 092200 | 2151341650 | 26200 | 26200 | 26250 | 26200 | 3202 |
| 593 | 20231127 | 092100 | 2067382250 | 26200 | 26050 | 26200 | 26000 | 1730 |
| 594 | 20231127 | 092000 | 2022164900 | 25950 | 25900 | 26050 | 25800 | 5061 |
| 595 | 20231127 | 091900 | 1890886300 | 25850 | 25900 | 25900 | 25800 | 1846 |
| 596 | 20231127 | 091800 | 1843167400 | 25900 | 25900 | 25950 | 25900 | 1308 |
| 597 | 20231127 | 091700 | 1809284800 | 25900 | 25900 | 25900 | 25900 | 1991 |
| 598 | 20231127 | 091600 | 1757717900 | 25850 | 25900 | 25950 | 25800 | 1098 |
| 599 | 20231127 | 091500 | 1729283450 | 25900 | 25850 | 25900 | 25800 | 2180 |
| 600 | 20231127 | 091400 | 1673022400 | 25850 | 25900 | 25950 | 25850 | 1165 |
| 601 | 20231127 | 091300 | 1642866700 | 25950 | 25850 | 25950 | 25750 | 3298 |
| 602 | 20231127 | 091200 | 1557493650 | 25800 | 25700 | 25900 | 25700 | 2900 |
| 603 | 20231127 | 091100 | 1482751000 | 25700 | 25600 | 25800 | 25500 | 16063 |
| 604 | 20231127 | 091000 | 1070497900 | 25600 | 25800 | 25850 | 25600 | 5232 |
| 605 | 20231127 | 090900 | 935974800 | 25800 | 25900 | 25950 | 25750 | 4656 |
| 606 | 20231127 | 090800 | 815682550 | 25900 | 25950 | 26050 | 25900 | 720 |
| 607 | 20231127 | 090700 | 796995500 | 26000 | 26050 | 26050 | 25850 | 4839 |
| 608 | 20231127 | 090600 | 671367950 | 26050 | 26050 | 26150 | 26000 | 1776 |
| 609 | 20231127 | 090500 | 625141550 | 26050 | 26050 | 26100 | 26000 | 4839 |
| 610 | 20231127 | 090400 | 499144200 | 26000 | 26200 | 26200 | 26000 | 4030 |
| 611 | 20231127 | 090300 | 394063550 | 26200 | 26200 | 26250 | 26100 | 2552 |
| 612 | 20231127 | 090200 | 327305750 | 26200 | 26250 | 26300 | 26200 | 3078 |
| 613 | 20231127 | 090100 | 246555650 | 26250 | 26350 | 26350 | 26200 | 4795 |
| 614 | 20231127 | 090000 | 120459300 | 26400 | 26600 | 26600 | 26400 | 4323 |