34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 193300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 2683 |
| 3 | 20231127 | 193200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 4 | 20231127 | 193100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 5 | 20231127 | 193000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 6 | 20231127 | 192900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 7 | 20231127 | 192800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 8 | 20231127 | 192700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 9 | 20231127 | 192600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 10 | 20231127 | 192500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 11 | 20231127 | 192400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 12 | 20231127 | 192300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 13 | 20231127 | 192200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 14 | 20231127 | 192100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 15 | 20231127 | 192000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 16 | 20231127 | 191900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 17 | 20231127 | 191800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 18 | 20231127 | 191700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 19 | 20231127 | 191600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 20 | 20231127 | 191500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 21 | 20231127 | 191400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 22 | 20231127 | 191300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 23 | 20231127 | 191200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 24 | 20231127 | 191100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 25 | 20231127 | 191000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 26 | 20231127 | 190900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 27 | 20231127 | 190800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 28 | 20231127 | 190700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 29 | 20231127 | 190600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 30 | 20231127 | 190500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 31 | 20231127 | 190400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 32 | 20231127 | 190300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 2683 |
| 33 | 20231127 | 190200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 34 | 20231127 | 190100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 35 | 20231127 | 190000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 36 | 20231127 | 185900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 37 | 20231127 | 185800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 38 | 20231127 | 185700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 39 | 20231127 | 185600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 40 | 20231127 | 185500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 41 | 20231127 | 185400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 42 | 20231127 | 185300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 43 | 20231127 | 185200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 44 | 20231127 | 185100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 45 | 20231127 | 185000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 46 | 20231127 | 184900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 47 | 20231127 | 184800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 48 | 20231127 | 184700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 49 | 20231127 | 184600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 50 | 20231127 | 184500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 51 | 20231127 | 184400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 52 | 20231127 | 184300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 53 | 20231127 | 184200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 54 | 20231127 | 184100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 55 | 20231127 | 184000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 56 | 20231127 | 183900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 57 | 20231127 | 183800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 58 | 20231127 | 183700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 59 | 20231127 | 183600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 60 | 20231127 | 183500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 61 | 20231127 | 183400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 62 | 20231127 | 183300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 2683 |
| 63 | 20231127 | 183200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 64 | 20231127 | 183100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 65 | 20231127 | 183000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 66 | 20231127 | 182900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 67 | 20231127 | 182800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 68 | 20231127 | 182700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 69 | 20231127 | 182600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 70 | 20231127 | 182500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 71 | 20231127 | 182400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 72 | 20231127 | 182300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 73 | 20231127 | 182200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 74 | 20231127 | 182100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 75 | 20231127 | 182000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 76 | 20231127 | 181900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 77 | 20231127 | 181800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 78 | 20231127 | 181700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 79 | 20231127 | 181600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 80 | 20231127 | 181500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 81 | 20231127 | 181400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 82 | 20231127 | 181300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 83 | 20231127 | 181200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 84 | 20231127 | 181100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 85 | 20231127 | 181000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 86 | 20231127 | 180900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 87 | 20231127 | 180800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 88 | 20231127 | 180700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 89 | 20231127 | 180600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 90 | 20231127 | 180500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 91 | 20231127 | 180400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 92 | 20231127 | 180300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 2683 |
| 93 | 20231127 | 180200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 94 | 20231127 | 180100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 95 | 20231127 | 180000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 96 | 20231127 | 175900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 97 | 20231127 | 175800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 98 | 20231127 | 175700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 99 | 20231127 | 175600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 100 | 20231127 | 175500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 101 | 20231127 | 175400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 102 | 20231127 | 175300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 103 | 20231127 | 175200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 104 | 20231127 | 175100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 105 | 20231127 | 175000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 106 | 20231127 | 174900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 107 | 20231127 | 174800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 108 | 20231127 | 174700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 109 | 20231127 | 174600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 110 | 20231127 | 174500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 111 | 20231127 | 174400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 112 | 20231127 | 174300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 113 | 20231127 | 174200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 114 | 20231127 | 174100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 115 | 20231127 | 174000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 116 | 20231127 | 173900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 117 | 20231127 | 173800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 118 | 20231127 | 173700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 119 | 20231127 | 173600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 120 | 20231127 | 173500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 121 | 20231127 | 173400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 122 | 20231127 | 173300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 2683 |
| 123 | 20231127 | 173200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 124 | 20231127 | 173100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 125 | 20231127 | 173000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 126 | 20231127 | 172900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 127 | 20231127 | 172800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 128 | 20231127 | 172700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 129 | 20231127 | 172600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 130 | 20231127 | 172500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 131 | 20231127 | 172400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 132 | 20231127 | 172300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 133 | 20231127 | 172200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 134 | 20231127 | 172100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 135 | 20231127 | 172000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 136 | 20231127 | 171900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 137 | 20231127 | 171800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 138 | 20231127 | 171700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 139 | 20231127 | 171600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 140 | 20231127 | 171500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 141 | 20231127 | 171400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 142 | 20231127 | 171300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 143 | 20231127 | 171200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 144 | 20231127 | 171100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 145 | 20231127 | 171000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 146 | 20231127 | 170900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 147 | 20231127 | 170800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 148 | 20231127 | 170700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 149 | 20231127 | 170600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 150 | 20231127 | 170500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 151 | 20231127 | 170400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 152 | 20231127 | 170300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 2683 |
| 153 | 20231127 | 170200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 154 | 20231127 | 170100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 155 | 20231127 | 170000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 156 | 20231127 | 165900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 157 | 20231127 | 165800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 158 | 20231127 | 165700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 159 | 20231127 | 165600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 160 | 20231127 | 165500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 161 | 20231127 | 165400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 162 | 20231127 | 165300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 163 | 20231127 | 165200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 164 | 20231127 | 165100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 165 | 20231127 | 165000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 166 | 20231127 | 164900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 167 | 20231127 | 164800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 168 | 20231127 | 164700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 169 | 20231127 | 164600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 170 | 20231127 | 164500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 171 | 20231127 | 164400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 172 | 20231127 | 164300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 173 | 20231127 | 164200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 174 | 20231127 | 164100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 175 | 20231127 | 164000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 176 | 20231127 | 163900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 177 | 20231127 | 163800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 178 | 20231127 | 163700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 179 | 20231127 | 163600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 180 | 20231127 | 163500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 181 | 20231127 | 163400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 182 | 20231127 | 163300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 2683 |
| 183 | 20231127 | 163200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 184 | 20231127 | 163100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 185 | 20231127 | 163000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 186 | 20231127 | 162900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 187 | 20231127 | 162800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 188 | 20231127 | 162700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 189 | 20231127 | 162600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 190 | 20231127 | 162500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 191 | 20231127 | 162400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 192 | 20231127 | 162300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 193 | 20231127 | 162200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 194 | 20231127 | 162100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 195 | 20231127 | 162000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 196 | 20231127 | 161900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 197 | 20231127 | 161800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 198 | 20231127 | 161700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 199 | 20231127 | 161600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 200 | 20231127 | 161500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 201 | 20231127 | 161400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 202 | 20231127 | 161300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 203 | 20231127 | 161200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 204 | 20231127 | 161100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 205 | 20231127 | 161000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 206 | 20231127 | 160900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 207 | 20231127 | 160800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 208 | 20231127 | 160700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 209 | 20231127 | 160600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 210 | 20231127 | 160500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 211 | 20231127 | 160400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 212 | 20231127 | 160300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 2683 |
| 213 | 20231127 | 160200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 214 | 20231127 | 160100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 215 | 20231127 | 160000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 216 | 20231127 | 155900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 217 | 20231127 | 155800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 218 | 20231127 | 155700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 219 | 20231127 | 155600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 220 | 20231127 | 155500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 221 | 20231127 | 155400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 222 | 20231127 | 155300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 223 | 20231127 | 155200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 224 | 20231127 | 155100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 225 | 20231127 | 155000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 226 | 20231127 | 154900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 227 | 20231127 | 154800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 228 | 20231127 | 154700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 229 | 20231127 | 154600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 230 | 20231127 | 154500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 231 | 20231127 | 154400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 232 | 20231127 | 154300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 233 | 20231127 | 154200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 234 | 20231127 | 154100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 235 | 20231127 | 154000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 236 | 20231127 | 153900 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 237 | 20231127 | 153800 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 238 | 20231127 | 153700 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 239 | 20231127 | 153600 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 240 | 20231127 | 153500 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 241 | 20231127 | 153400 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 242 | 20231127 | 153300 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 2683 |
| 243 | 20231127 | 153200 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 244 | 20231127 | 153100 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 0 |
| 245 | 20231127 | 153000 | 4955338400 | 49600 | 49600 | 49600 | 49600 | 2683 |
| 246 | 20231127 | 152900 | 4822261600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 247 | 20231127 | 152800 | 4822261600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 248 | 20231127 | 152700 | 4822261600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 249 | 20231127 | 152600 | 4822261600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 250 | 20231127 | 152500 | 4822261600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 251 | 20231127 | 152400 | 4822261600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 252 | 20231127 | 152300 | 4822261600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 253 | 20231127 | 152200 | 4822261600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 254 | 20231127 | 152100 | 4822261600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 255 | 20231127 | 152000 | 4822261600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 256 | 20231127 | 151900 | 4822261600 | 49600 | 49700 | 49700 | 49600 | 328 |
| 257 | 20231127 | 151800 | 4805973000 | 49650 | 49700 | 49750 | 49650 | 174 |
| 258 | 20231127 | 151700 | 4797324350 | 49700 | 49600 | 49700 | 49600 | 857 |
| 259 | 20231127 | 151600 | 4754779000 | 49600 | 49650 | 49650 | 49550 | 831 |
| 260 | 20231127 | 151500 | 4713559900 | 49600 | 49550 | 49600 | 49550 | 504 |
| 261 | 20231127 | 151400 | 4688566500 | 49600 | 49650 | 49650 | 49600 | 355 |
| 262 | 20231127 | 151300 | 4670950400 | 49650 | 49650 | 49700 | 49650 | 303 |
| 263 | 20231127 | 151200 | 4655896700 | 49650 | 49700 | 49700 | 49600 | 225 |
| 264 | 20231127 | 151100 | 4644725250 | 49700 | 49750 | 49750 | 49650 | 720 |
| 265 | 20231127 | 151000 | 4608928200 | 49750 | 49700 | 49750 | 49700 | 177 |
| 266 | 20231127 | 150900 | 4600130050 | 49700 | 49700 | 49750 | 49700 | 577 |
| 267 | 20231127 | 150800 | 4571452100 | 49750 | 49700 | 49750 | 49650 | 372 |
| 268 | 20231127 | 150700 | 4552973550 | 49750 | 49700 | 49750 | 49700 | 100 |
| 269 | 20231127 | 150600 | 4548001150 | 49750 | 49750 | 49750 | 49750 | 3 |
| 270 | 20231127 | 150500 | 4547851900 | 49750 | 49750 | 49750 | 49700 | 14 |
| 271 | 20231127 | 150400 | 4547155500 | 49750 | 49750 | 49750 | 49750 | 65 |
| 272 | 20231127 | 150300 | 4543921750 | 49700 | 49800 | 49800 | 49700 | 1598 |
| 273 | 20231127 | 150200 | 4464356700 | 49800 | 49850 | 49850 | 49800 | 412 |
| 274 | 20231127 | 150100 | 4443833350 | 49800 | 49850 | 49850 | 49800 | 177 |
| 275 | 20231127 | 150000 | 4435009950 | 49900 | 49900 | 49900 | 49850 | 204 |
| 276 | 20231127 | 145900 | 4424832850 | 49900 | 49900 | 49900 | 49850 | 133 |
| 277 | 20231127 | 145800 | 4418201550 | 49900 | 49850 | 49900 | 49850 | 273 |
| 278 | 20231127 | 145700 | 4404582950 | 49850 | 49850 | 49850 | 49800 | 1046 |
| 279 | 20231127 | 145600 | 4352440150 | 49800 | 49850 | 49900 | 49800 | 630 |
| 280 | 20231127 | 145500 | 4321034150 | 49850 | 49750 | 49900 | 49750 | 1890 |
| 281 | 20231127 | 145400 | 4226931500 | 49700 | 49750 | 49750 | 49700 | 183 |
| 282 | 20231127 | 145300 | 4217828000 | 49700 | 49800 | 49800 | 49700 | 461 |
| 283 | 20231127 | 145200 | 4194893850 | 49800 | 49800 | 49800 | 49750 | 211 |
| 284 | 20231127 | 145100 | 4184386150 | 49750 | 49850 | 49850 | 49750 | 906 |
| 285 | 20231127 | 145000 | 4139249500 | 49850 | 49850 | 49850 | 49850 | 55 |
| 286 | 20231127 | 144900 | 4136507750 | 49800 | 49800 | 49850 | 49800 | 439 |
| 287 | 20231127 | 144800 | 4114635950 | 49800 | 49800 | 49800 | 49800 | 308 |
| 288 | 20231127 | 144700 | 4099297550 | 49750 | 49800 | 49800 | 49750 | 119 |
| 289 | 20231127 | 144600 | 4093372100 | 49750 | 49750 | 49750 | 49750 | 335 |
| 290 | 20231127 | 144500 | 4076705850 | 49750 | 49700 | 49750 | 49700 | 230 |
| 291 | 20231127 | 144400 | 4065265500 | 49700 | 49750 | 49750 | 49700 | 149 |
| 292 | 20231127 | 144300 | 4057857100 | 49750 | 49700 | 49750 | 49700 | 99 |
| 293 | 20231127 | 144200 | 4052934950 | 49700 | 49700 | 49750 | 49700 | 316 |
| 294 | 20231127 | 144100 | 4037228500 | 49700 | 49700 | 49700 | 49650 | 61 |
| 295 | 20231127 | 144000 | 4034197450 | 49700 | 49650 | 49700 | 49650 | 52 |
| 296 | 20231127 | 143900 | 4031615000 | 49650 | 49600 | 49650 | 49600 | 276 |
| 297 | 20231127 | 143800 | 4017912300 | 49600 | 49600 | 49650 | 49600 | 85 |
| 298 | 20231127 | 143700 | 4013694650 | 49600 | 49650 | 49650 | 49550 | 126 |
| 299 | 20231127 | 143600 | 4007444050 | 49700 | 49650 | 49700 | 49650 | 234 |
| 300 | 20231127 | 143500 | 3995825450 | 49650 | 49650 | 49650 | 49600 | 55 |
| 301 | 20231127 | 143400 | 3993095950 | 49600 | 49550 | 49600 | 49550 | 159 |
| 302 | 20231127 | 143300 | 3985211600 | 49450 | 49800 | 49800 | 49400 | 1804 |
| 303 | 20231127 | 143200 | 3895792500 | 49800 | 49800 | 49800 | 49700 | 223 |
| 304 | 20231127 | 143100 | 3884703350 | 49800 | 49800 | 49800 | 49750 | 308 |
| 305 | 20231127 | 143000 | 3869378200 | 49800 | 49800 | 49800 | 49750 | 292 |
| 306 | 20231127 | 142900 | 3854841700 | 49800 | 49800 | 49800 | 49750 | 43 |
| 307 | 20231127 | 142800 | 3852701250 | 49800 | 49800 | 49800 | 49800 | 180 |
| 308 | 20231127 | 142700 | 3843737250 | 49800 | 49800 | 49850 | 49750 | 223 |
| 309 | 20231127 | 142600 | 3832624450 | 49800 | 49800 | 49850 | 49800 | 113 |
| 310 | 20231127 | 142500 | 3826995950 | 49700 | 49700 | 49800 | 49700 | 169 |
| 311 | 20231127 | 142400 | 3818588950 | 49750 | 49750 | 49750 | 49650 | 186 |
| 312 | 20231127 | 142300 | 3809338000 | 49750 | 49700 | 49750 | 49700 | 358 |
| 313 | 20231127 | 142200 | 3791544250 | 49700 | 49700 | 49700 | 49550 | 501 |
| 314 | 20231127 | 142100 | 3766699650 | 49600 | 49800 | 49850 | 49600 | 765 |
| 315 | 20231127 | 142000 | 3728628600 | 49850 | 49850 | 49900 | 49800 | 105 |
| 316 | 20231127 | 141900 | 3723394800 | 49850 | 49800 | 49900 | 49800 | 227 |
| 317 | 20231127 | 141800 | 3712080150 | 49850 | 49750 | 49850 | 49750 | 173 |
| 318 | 20231127 | 141700 | 3703463050 | 49800 | 49850 | 49850 | 49750 | 79 |
| 319 | 20231127 | 141600 | 3699531250 | 49850 | 49750 | 49850 | 49750 | 432 |
| 320 | 20231127 | 141500 | 3678018850 | 49800 | 49750 | 49800 | 49750 | 271 |
| 321 | 20231127 | 141400 | 3664529000 | 49800 | 49750 | 49800 | 49750 | 452 |
| 322 | 20231127 | 141300 | 3642038850 | 49750 | 49750 | 49750 | 49700 | 213 |
| 323 | 20231127 | 141200 | 3631444450 | 49750 | 49700 | 49800 | 49700 | 316 |
| 324 | 20231127 | 141100 | 3615726150 | 49700 | 49600 | 49700 | 49600 | 84 |
| 325 | 20231127 | 141000 | 3611553500 | 49650 | 49600 | 49650 | 49550 | 432 |
| 326 | 20231127 | 140900 | 3590114100 | 49650 | 49500 | 49650 | 49500 | 188 |
| 327 | 20231127 | 140800 | 3580793350 | 49550 | 49700 | 49750 | 49550 | 384 |
| 328 | 20231127 | 140700 | 3561715300 | 49700 | 49650 | 49700 | 49650 | 158 |
| 329 | 20231127 | 140600 | 3553863500 | 49650 | 49600 | 49650 | 49600 | 258 |
| 330 | 20231127 | 140500 | 3541059400 | 49600 | 49600 | 49700 | 49600 | 147 |
| 331 | 20231127 | 140400 | 3533764550 | 49650 | 49500 | 49650 | 49450 | 2191 |
| 332 | 20231127 | 140300 | 3425240050 | 49500 | 49500 | 49500 | 49450 | 196 |
| 333 | 20231127 | 140200 | 3415540250 | 49450 | 49450 | 49500 | 49450 | 42 |
| 334 | 20231127 | 140100 | 3413462750 | 49400 | 49500 | 49500 | 49400 | 343 |
| 335 | 20231127 | 140000 | 3396507250 | 49450 | 49400 | 49450 | 49400 | 75 |
| 336 | 20231127 | 135900 | 3392798800 | 49400 | 49400 | 49450 | 49400 | 81 |
| 337 | 20231127 | 135800 | 3388796900 | 49450 | 49450 | 49450 | 49400 | 209 |
| 338 | 20231127 | 135700 | 3378462650 | 49450 | 49500 | 49500 | 49450 | 207 |
| 339 | 20231127 | 135600 | 3368218650 | 49500 | 49450 | 49500 | 49450 | 46 |
| 340 | 20231127 | 135500 | 3365942600 | 49500 | 49450 | 49500 | 49450 | 132 |
| 341 | 20231127 | 135400 | 3359408800 | 49450 | 49400 | 49450 | 49400 | 136 |
| 342 | 20231127 | 135300 | 3352684050 | 49400 | 49450 | 49450 | 49400 | 18 |
| 343 | 20231127 | 135200 | 3351794000 | 49450 | 49450 | 49450 | 49400 | 253 |
| 344 | 20231127 | 135100 | 3339283800 | 49450 | 49450 | 49500 | 49450 | 233 |
| 345 | 20231127 | 135000 | 3327753200 | 49500 | 49500 | 49500 | 49450 | 41 |
| 346 | 20231127 | 134900 | 3325724750 | 49450 | 49400 | 49450 | 49400 | 135 |
| 347 | 20231127 | 134800 | 3319049400 | 49400 | 49400 | 49450 | 49400 | 392 |
| 348 | 20231127 | 134700 | 3299670050 | 49400 | 49450 | 49450 | 49400 | 13 |
| 349 | 20231127 | 134600 | 3299027350 | 49400 | 49350 | 49450 | 49350 | 173 |
| 350 | 20231127 | 134500 | 3290474350 | 49350 | 49400 | 49450 | 49350 | 469 |
| 351 | 20231127 | 134400 | 3267307850 | 49400 | 49400 | 49400 | 49400 | 64 |
| 352 | 20231127 | 134300 | 3264146250 | 49450 | 49400 | 49450 | 49400 | 30 |
| 353 | 20231127 | 134200 | 3262663700 | 49400 | 49400 | 49400 | 49400 | 14 |
| 354 | 20231127 | 134100 | 3261972100 | 49350 | 49350 | 49400 | 49350 | 72 |
| 355 | 20231127 | 134000 | 3258415850 | 49400 | 49350 | 49400 | 49350 | 32 |
| 356 | 20231127 | 133900 | 3256836050 | 49350 | 49350 | 49350 | 49350 | 106 |
| 357 | 20231127 | 133800 | 3251604950 | 49350 | 49350 | 49400 | 49350 | 67 |
| 358 | 20231127 | 133700 | 3248297150 | 49350 | 49350 | 49400 | 49350 | 42 |
| 359 | 20231127 | 133600 | 3246223900 | 49350 | 49400 | 49400 | 49350 | 19 |
| 360 | 20231127 | 133500 | 3245286000 | 49350 | 49350 | 49400 | 49350 | 96 |
| 361 | 20231127 | 133400 | 3240547900 | 49350 | 49350 | 49400 | 49350 | 42 |
| 362 | 20231127 | 133300 | 3238475100 | 49350 | 49350 | 49400 | 49350 | 24 |
| 363 | 20231127 | 133200 | 3237290100 | 49400 | 49400 | 49400 | 49350 | 135 |
| 364 | 20231127 | 133100 | 3230627050 | 49350 | 49350 | 49350 | 49350 | 27 |
| 365 | 20231127 | 133000 | 3229294600 | 49350 | 49350 | 49400 | 49350 | 135 |
| 366 | 20231127 | 132900 | 3222631850 | 49400 | 49350 | 49400 | 49350 | 15 |
| 367 | 20231127 | 132800 | 3221891500 | 49350 | 49400 | 49450 | 49350 | 49 |
| 368 | 20231127 | 132700 | 3219471050 | 49400 | 49400 | 49400 | 49400 | 14 |
| 369 | 20231127 | 132600 | 3218779450 | 49350 | 49400 | 49450 | 49350 | 29 |
| 370 | 20231127 | 132500 | 3217346650 | 49400 | 49450 | 49450 | 49400 | 246 |
| 371 | 20231127 | 132400 | 3205192550 | 49450 | 49450 | 49450 | 49450 | 26 |
| 372 | 20231127 | 132300 | 3203906850 | 49400 | 49450 | 49500 | 49400 | 97 |
| 373 | 20231127 | 132200 | 3199110850 | 49450 | 49350 | 49450 | 49350 | 299 |
| 374 | 20231127 | 132100 | 3184344800 | 49400 | 49400 | 49450 | 49400 | 157 |
| 375 | 20231127 | 132000 | 3176588500 | 49400 | 49400 | 49400 | 49400 | 10 |
| 376 | 20231127 | 131900 | 3176094500 | 49450 | 49400 | 49450 | 49400 | 17 |
| 377 | 20231127 | 131800 | 3175254600 | 49400 | 49450 | 49450 | 49400 | 161 |
| 378 | 20231127 | 131700 | 3167294000 | 49500 | 49450 | 49550 | 49450 | 62 |
| 379 | 20231127 | 131600 | 3164223650 | 49500 | 49500 | 49500 | 49450 | 20 |
| 380 | 20231127 | 131500 | 3163233700 | 49500 | 49550 | 49550 | 49500 | 306 |
| 381 | 20231127 | 131400 | 3148080050 | 49450 | 49500 | 49550 | 49450 | 117 |
| 382 | 20231127 | 131300 | 3142287900 | 49500 | 49350 | 49500 | 49350 | 202 |
| 383 | 20231127 | 131200 | 3132306500 | 49350 | 49350 | 49350 | 49350 | 29 |
| 384 | 20231127 | 131100 | 3130875350 | 49350 | 49350 | 49400 | 49350 | 49 |
| 385 | 20231127 | 131000 | 3128456700 | 49350 | 49350 | 49450 | 49350 | 94 |
| 386 | 20231127 | 130900 | 3123815550 | 49400 | 49200 | 49400 | 49200 | 304 |
| 387 | 20231127 | 130800 | 3108842200 | 49200 | 49100 | 49200 | 49100 | 122 |
| 388 | 20231127 | 130700 | 3102840850 | 49100 | 49100 | 49100 | 49100 | 3 |
| 389 | 20231127 | 130600 | 3102693550 | 49100 | 49050 | 49150 | 49050 | 66 |
| 390 | 20231127 | 130500 | 3099450450 | 49050 | 49050 | 49100 | 49050 | 205 |
| 391 | 20231127 | 130400 | 3089394600 | 49050 | 49000 | 49050 | 49000 | 13 |
| 392 | 20231127 | 130300 | 3088757000 | 49000 | 49050 | 49050 | 49000 | 39 |
| 393 | 20231127 | 130200 | 3086845500 | 49000 | 49000 | 49000 | 49000 | 50 |
| 394 | 20231127 | 130100 | 3084395500 | 49050 | 48950 | 49050 | 48950 | 33 |
| 395 | 20231127 | 130000 | 3082777950 | 48900 | 49100 | 49100 | 48900 | 365 |
| 396 | 20231127 | 125900 | 3064894000 | 49150 | 49050 | 49150 | 49050 | 40 |
| 397 | 20231127 | 125800 | 3062929400 | 49150 | 48950 | 49150 | 48950 | 362 |
| 398 | 20231127 | 125700 | 3045184000 | 48850 | 48850 | 48900 | 48850 | 77 |
| 399 | 20231127 | 125600 | 3041420050 | 48850 | 48850 | 48900 | 48850 | 15 |
| 400 | 20231127 | 125500 | 3040686800 | 48850 | 48800 | 48850 | 48800 | 97 |
| 401 | 20231127 | 125400 | 3035949950 | 48850 | 48850 | 48850 | 48800 | 27 |
| 402 | 20231127 | 125300 | 3034631150 | 48800 | 48850 | 48850 | 48800 | 30 |
| 403 | 20231127 | 125200 | 3033166150 | 48850 | 48800 | 48850 | 48800 | 77 |
| 404 | 20231127 | 125100 | 3029408050 | 48800 | 48850 | 48850 | 48800 | 25 |
| 405 | 20231127 | 125000 | 3028187550 | 48850 | 48800 | 48850 | 48800 | 75 |
| 406 | 20231127 | 124900 | 3024527400 | 48800 | 48850 | 48850 | 48800 | 73 |
| 407 | 20231127 | 124800 | 3020963450 | 48800 | 48800 | 48800 | 48800 | 108 |
| 408 | 20231127 | 124700 | 3015693050 | 48800 | 48950 | 49000 | 48800 | 647 |
| 409 | 20231127 | 124600 | 2984063450 | 48950 | 48950 | 49000 | 48950 | 104 |
| 410 | 20231127 | 124500 | 2978968550 | 48950 | 48950 | 48950 | 48950 | 22 |
| 411 | 20231127 | 124400 | 2977891650 | 48950 | 48950 | 49000 | 48950 | 38 |
| 412 | 20231127 | 124300 | 2976030200 | 48950 | 48900 | 48950 | 48900 | 117 |
| 413 | 20231127 | 124200 | 2970304500 | 48950 | 48900 | 48950 | 48900 | 25 |
| 414 | 20231127 | 124100 | 2969080850 | 48900 | 48900 | 48900 | 48900 | 19 |
| 415 | 20231127 | 124000 | 2968151750 | 48950 | 48950 | 48950 | 48900 | 56 |
| 416 | 20231127 | 123900 | 2965411800 | 48900 | 48950 | 48950 | 48900 | 66 |
| 417 | 20231127 | 123800 | 2962181400 | 48900 | 48900 | 48900 | 48900 | 95 |
| 418 | 20231127 | 123700 | 2957535900 | 48900 | 48900 | 48900 | 48850 | 30 |
| 419 | 20231127 | 123600 | 2956069450 | 48900 | 48900 | 48900 | 48900 | 16 |
| 420 | 20231127 | 123500 | 2955287050 | 48850 | 48850 | 48900 | 48850 | 110 |
| 421 | 20231127 | 123400 | 2949910950 | 48850 | 48900 | 48900 | 48850 | 29 |
| 422 | 20231127 | 123300 | 2948493800 | 48850 | 48900 | 48900 | 48850 | 103 |
| 423 | 20231127 | 123200 | 2943457150 | 48900 | 48950 | 49000 | 48900 | 98 |
| 424 | 20231127 | 123100 | 2938660450 | 48950 | 48950 | 48950 | 48950 | 28 |
| 425 | 20231127 | 123000 | 2937289850 | 48950 | 48900 | 48950 | 48900 | 122 |
| 426 | 20231127 | 122900 | 2931318550 | 48950 | 48950 | 48950 | 48900 | 128 |
| 427 | 20231127 | 122800 | 2925053450 | 48950 | 48950 | 48950 | 48900 | 212 |
| 428 | 20231127 | 122700 | 2914683250 | 48950 | 49000 | 49000 | 48950 | 24 |
| 429 | 20231127 | 122600 | 2913507900 | 48950 | 49000 | 49000 | 48950 | 409 |
| 430 | 20231127 | 122500 | 2893473000 | 49000 | 49000 | 49050 | 49000 | 359 |
| 431 | 20231127 | 122400 | 2875881000 | 49000 | 49050 | 49050 | 49000 | 118 |
| 432 | 20231127 | 122300 | 2870098850 | 49050 | 49100 | 49100 | 49050 | 853 |
| 433 | 20231127 | 122200 | 2828253150 | 49100 | 49100 | 49100 | 49100 | 29 |
| 434 | 20231127 | 122100 | 2826829250 | 49050 | 49050 | 49050 | 49050 | 82 |
| 435 | 20231127 | 122000 | 2822807150 | 49050 | 49100 | 49100 | 49050 | 75 |
| 436 | 20231127 | 121900 | 2819127000 | 49100 | 49150 | 49150 | 49050 | 210 |
| 437 | 20231127 | 121800 | 2808817800 | 49150 | 49100 | 49150 | 49100 | 54 |
| 438 | 20231127 | 121700 | 2806164950 | 49100 | 49150 | 49150 | 49100 | 17 |
| 439 | 20231127 | 121600 | 2805329750 | 49100 | 49100 | 49150 | 49100 | 70 |
| 440 | 20231127 | 121500 | 2801892700 | 49100 | 49150 | 49150 | 49100 | 17 |
| 441 | 20231127 | 121400 | 2801057500 | 49100 | 49100 | 49100 | 49100 | 246 |
| 442 | 20231127 | 121300 | 2788978900 | 49150 | 49150 | 49200 | 49150 | 16 |
| 443 | 20231127 | 121200 | 2788192000 | 49150 | 49150 | 49150 | 49150 | 13 |
| 444 | 20231127 | 121100 | 2787553050 | 49150 | 49150 | 49150 | 49100 | 11 |
| 445 | 20231127 | 121000 | 2787012550 | 49100 | 49150 | 49200 | 49100 | 1217 |
| 446 | 20231127 | 120900 | 2727247400 | 49150 | 49250 | 49250 | 49150 | 701 |
| 447 | 20231127 | 120800 | 2692735600 | 49250 | 49350 | 49400 | 49250 | 457 |
| 448 | 20231127 | 120700 | 2670203000 | 49350 | 49350 | 49350 | 49350 | 17 |
| 449 | 20231127 | 120600 | 2669364050 | 49400 | 49450 | 49450 | 49350 | 258 |
| 450 | 20231127 | 120500 | 2656616250 | 49450 | 49400 | 49450 | 49400 | 38 |
| 451 | 20231127 | 120400 | 2654737350 | 49400 | 49400 | 49400 | 49400 | 27 |
| 452 | 20231127 | 120300 | 2653403550 | 49400 | 49400 | 49400 | 49400 | 1 |
| 453 | 20231127 | 120200 | 2653354150 | 49350 | 49400 | 49500 | 49350 | 658 |
| 454 | 20231127 | 120100 | 2620830700 | 49400 | 49300 | 49400 | 49300 | 168 |
| 455 | 20231127 | 120000 | 2612545250 | 49250 | 49250 | 49250 | 49250 | 60 |
| 456 | 20231127 | 115900 | 2609590250 | 49300 | 49250 | 49300 | 49250 | 18 |
| 457 | 20231127 | 115800 | 2608703250 | 49250 | 49250 | 49300 | 49250 | 94 |
| 458 | 20231127 | 115700 | 2604073200 | 49300 | 49300 | 49300 | 49300 | 79 |
| 459 | 20231127 | 115600 | 2600178500 | 49250 | 49250 | 49300 | 49250 | 49 |
| 460 | 20231127 | 115500 | 2597763950 | 49250 | 49250 | 49300 | 49250 | 58 |
| 461 | 20231127 | 115400 | 2594904950 | 49300 | 49250 | 49300 | 49250 | 34 |
| 462 | 20231127 | 115300 | 2593229900 | 49250 | 49300 | 49300 | 49250 | 15 |
| 463 | 20231127 | 115200 | 2592490600 | 49250 | 49250 | 49250 | 49250 | 105 |
| 464 | 20231127 | 115100 | 2587319350 | 49250 | 49300 | 49300 | 49250 | 406 |
| 465 | 20231127 | 115000 | 2567304400 | 49300 | 49300 | 49300 | 49300 | 41 |
| 466 | 20231127 | 114900 | 2565283100 | 49300 | 49350 | 49350 | 49300 | 132 |
| 467 | 20231127 | 114800 | 2558772150 | 49350 | 49300 | 49350 | 49300 | 298 |
| 468 | 20231127 | 114700 | 2544066700 | 49300 | 49350 | 49350 | 49300 | 984 |
| 469 | 20231127 | 114600 | 2495518850 | 49400 | 49350 | 49400 | 49350 | 44 |
| 470 | 20231127 | 114500 | 2493345350 | 49350 | 49350 | 49350 | 49350 | 14 |
| 471 | 20231127 | 114400 | 2492654450 | 49400 | 49350 | 49400 | 49350 | 115 |
| 472 | 20231127 | 114300 | 2486976050 | 49350 | 49400 | 49400 | 49350 | 33 |
| 473 | 20231127 | 114200 | 2485347050 | 49400 | 49350 | 49400 | 49350 | 124 |
| 474 | 20231127 | 114100 | 2479227100 | 49350 | 49450 | 49450 | 49350 | 254 |
| 475 | 20231127 | 114000 | 2466678900 | 49450 | 49400 | 49450 | 49400 | 10 |
| 476 | 20231127 | 113900 | 2466184700 | 49400 | 49400 | 49450 | 49400 | 31 |
| 477 | 20231127 | 113800 | 2464652700 | 49400 | 49350 | 49400 | 49350 | 111 |
| 478 | 20231127 | 113700 | 2459169900 | 49400 | 49450 | 49450 | 49350 | 42 |
| 479 | 20231127 | 113600 | 2457094300 | 49450 | 49400 | 49450 | 49350 | 70 |
| 480 | 20231127 | 113500 | 2453635950 | 49350 | 49350 | 49350 | 49350 | 26 |
| 481 | 20231127 | 113400 | 2452352850 | 49350 | 49300 | 49350 | 49300 | 106 |
| 482 | 20231127 | 113300 | 2447126750 | 49350 | 49300 | 49350 | 49300 | 131 |
| 483 | 20231127 | 113200 | 2440661950 | 49350 | 49300 | 49350 | 49250 | 255 |
| 484 | 20231127 | 113100 | 2428078950 | 49300 | 49200 | 49300 | 49200 | 257 |
| 485 | 20231127 | 113000 | 2415428250 | 49150 | 49200 | 49200 | 49150 | 114 |
| 486 | 20231127 | 112900 | 2409819500 | 49200 | 49200 | 49250 | 49200 | 62 |
| 487 | 20231127 | 112800 | 2406767950 | 49200 | 49200 | 49250 | 49200 | 86 |
| 488 | 20231127 | 112700 | 2402536500 | 49200 | 49200 | 49250 | 49200 | 100 |
| 489 | 20231127 | 112600 | 2397612950 | 49200 | 49200 | 49200 | 49200 | 47 |
| 490 | 20231127 | 112500 | 2395300550 | 49200 | 49200 | 49200 | 49150 | 31 |
| 491 | 20231127 | 112400 | 2393776050 | 49150 | 49200 | 49200 | 49150 | 82 |
| 492 | 20231127 | 112300 | 2389742300 | 49250 | 49150 | 49250 | 49150 | 176 |
| 493 | 20231127 | 112200 | 2381085700 | 49150 | 49100 | 49150 | 49100 | 102 |
| 494 | 20231127 | 112100 | 2376072900 | 49100 | 49050 | 49100 | 49050 | 257 |
| 495 | 20231127 | 112000 | 2363461200 | 49050 | 49000 | 49050 | 49000 | 135 |
| 496 | 20231127 | 111900 | 2356840000 | 49000 | 48950 | 49050 | 48950 | 73 |
| 497 | 20231127 | 111800 | 2353260550 | 48950 | 48950 | 49000 | 48950 | 133 |
| 498 | 20231127 | 111700 | 2346744750 | 48950 | 48900 | 49050 | 48900 | 525 |
| 499 | 20231127 | 111600 | 2321037450 | 48900 | 49000 | 49050 | 48900 | 610 |
| 500 | 20231127 | 111500 | 2291177000 | 49000 | 49100 | 49100 | 49000 | 363 |
| 501 | 20231127 | 111400 | 2273380600 | 49200 | 49050 | 49200 | 48850 | 2005 |
| 502 | 20231127 | 111300 | 2175068050 | 49100 | 49050 | 49100 | 49050 | 422 |
| 503 | 20231127 | 111200 | 2154368350 | 49050 | 49200 | 49250 | 49050 | 1154 |
| 504 | 20231127 | 111100 | 2097616550 | 49200 | 49250 | 49300 | 49200 | 235 |
| 505 | 20231127 | 111000 | 2086052150 | 49250 | 49300 | 49350 | 49200 | 580 |
| 506 | 20231127 | 110900 | 2057496900 | 49300 | 49550 | 49550 | 49300 | 1050 |
| 507 | 20231127 | 110800 | 2005520500 | 49550 | 49550 | 49600 | 49550 | 115 |
| 508 | 20231127 | 110700 | 1999819850 | 49550 | 49600 | 49600 | 49550 | 24 |
| 509 | 20231127 | 110600 | 1998629850 | 49550 | 49600 | 49650 | 49550 | 114 |
| 510 | 20231127 | 110500 | 1992976600 | 49600 | 49550 | 49600 | 49550 | 23 |
| 511 | 20231127 | 110400 | 1991836100 | 49550 | 49600 | 49600 | 49550 | 75 |
| 512 | 20231127 | 110300 | 1988117300 | 49600 | 49600 | 49650 | 49550 | 86 |
| 513 | 20231127 | 110200 | 1983851750 | 49600 | 49700 | 49700 | 49600 | 361 |
| 514 | 20231127 | 110100 | 1965943450 | 49650 | 49650 | 49700 | 49650 | 340 |
| 515 | 20231127 | 110000 | 1949050350 | 49650 | 49700 | 49700 | 49650 | 159 |
| 516 | 20231127 | 105900 | 1941155400 | 49700 | 49650 | 49700 | 49650 | 38 |
| 517 | 20231127 | 105800 | 1939267700 | 49650 | 49650 | 49700 | 49650 | 86 |
| 518 | 20231127 | 105700 | 1934995800 | 49650 | 49700 | 49700 | 49650 | 17 |
| 519 | 20231127 | 105600 | 1934151250 | 49700 | 49750 | 49800 | 49700 | 444 |
| 520 | 20231127 | 105500 | 1912071400 | 49750 | 49750 | 49800 | 49750 | 15 |
| 521 | 20231127 | 105400 | 1911324600 | 49750 | 49750 | 49800 | 49750 | 47 |
| 522 | 20231127 | 105300 | 1908986000 | 49750 | 49800 | 49800 | 49750 | 116 |
| 523 | 20231127 | 105200 | 1903210600 | 49750 | 49800 | 49800 | 49750 | 56 |
| 524 | 20231127 | 105100 | 1900423500 | 49750 | 49750 | 49800 | 49750 | 69 |
| 525 | 20231127 | 105000 | 1896990200 | 49750 | 49800 | 49800 | 49750 | 210 |
| 526 | 20231127 | 104900 | 1886534100 | 49800 | 49750 | 49800 | 49750 | 803 |
| 527 | 20231127 | 104800 | 1846573700 | 49750 | 49700 | 49750 | 49700 | 33 |
| 528 | 20231127 | 104700 | 1844932800 | 49700 | 49700 | 49700 | 49700 | 115 |
| 529 | 20231127 | 104600 | 1839217300 | 49700 | 49750 | 49750 | 49700 | 173 |
| 530 | 20231127 | 104500 | 1830614700 | 49750 | 49850 | 49850 | 49750 | 829 |
| 531 | 20231127 | 104400 | 1789344850 | 49850 | 49800 | 49850 | 49800 | 30 |
| 532 | 20231127 | 104300 | 1787850300 | 49800 | 49850 | 49850 | 49800 | 34 |
| 533 | 20231127 | 104200 | 1786156350 | 49800 | 49800 | 49850 | 49800 | 69 |
| 534 | 20231127 | 104100 | 1782717650 | 49800 | 49850 | 49850 | 49800 | 167 |
| 535 | 20231127 | 104000 | 1774393050 | 49850 | 49950 | 49950 | 49850 | 249 |
| 536 | 20231127 | 103900 | 1761974150 | 49950 | 49850 | 49950 | 49850 | 150 |
| 537 | 20231127 | 103800 | 1754486400 | 49900 | 49850 | 49900 | 49850 | 71 |
| 538 | 20231127 | 103700 | 1750944450 | 49900 | 49900 | 49900 | 49900 | 54 |
| 539 | 20231127 | 103600 | 1748249850 | 49900 | 49850 | 49900 | 49850 | 159 |
| 540 | 20231127 | 103500 | 1740317650 | 49900 | 49850 | 49900 | 49850 | 23 |
| 541 | 20231127 | 103400 | 1739171050 | 49900 | 49850 | 49900 | 49850 | 92 |
| 542 | 20231127 | 103300 | 1734584200 | 49850 | 49850 | 49850 | 49800 | 220 |
| 543 | 20231127 | 103200 | 1723620850 | 49850 | 49850 | 49850 | 49850 | 84 |
| 544 | 20231127 | 103100 | 1719433450 | 49900 | 49850 | 49900 | 49850 | 22 |
| 545 | 20231127 | 103000 | 1718336200 | 49850 | 49850 | 49850 | 49850 | 36 |
| 546 | 20231127 | 102900 | 1716541600 | 49800 | 49850 | 49850 | 49800 | 495 |
| 547 | 20231127 | 102800 | 1691869000 | 49800 | 49800 | 49800 | 49800 | 26 |
| 548 | 20231127 | 102700 | 1690574200 | 49850 | 49800 | 49850 | 49800 | 20 |
| 549 | 20231127 | 102600 | 1689577650 | 49800 | 49800 | 49850 | 49800 | 40 |
| 550 | 20231127 | 102500 | 1687585100 | 49800 | 49850 | 49850 | 49800 | 151 |
| 551 | 20231127 | 102400 | 1680065150 | 49850 | 49800 | 49850 | 49800 | 114 |
| 552 | 20231127 | 102300 | 1674387400 | 49850 | 49850 | 49850 | 49800 | 113 |
| 553 | 20231127 | 102200 | 1668756100 | 49850 | 49850 | 49850 | 49850 | 423 |
| 554 | 20231127 | 102100 | 1647669550 | 49850 | 49850 | 49900 | 49850 | 33 |
| 555 | 20231127 | 102000 | 1646023900 | 49850 | 49850 | 49900 | 49850 | 44 |
| 556 | 20231127 | 101900 | 1643830200 | 49850 | 49850 | 49900 | 49850 | 348 |
| 557 | 20231127 | 101800 | 1626473250 | 49850 | 49850 | 49900 | 49800 | 194 |
| 558 | 20231127 | 101700 | 1616802150 | 49900 | 49800 | 49950 | 49800 | 975 |
| 559 | 20231127 | 101600 | 1568229650 | 49800 | 49850 | 49850 | 49800 | 123 |
| 560 | 20231127 | 101500 | 1562103200 | 49800 | 49900 | 49900 | 49800 | 934 |
| 561 | 20231127 | 101400 | 1515544800 | 49950 | 49950 | 49950 | 49950 | 24 |
| 562 | 20231127 | 101300 | 1514346000 | 49900 | 49950 | 49950 | 49900 | 162 |
| 563 | 20231127 | 101200 | 1506254150 | 49950 | 49900 | 49950 | 49900 | 46 |
| 564 | 20231127 | 101100 | 1503958200 | 49900 | 49900 | 49900 | 49900 | 101 |
| 565 | 20231127 | 101000 | 1498918300 | 49950 | 49950 | 49950 | 49950 | 65 |
| 566 | 20231127 | 100900 | 1495671550 | 49900 | 49850 | 49900 | 49850 | 205 |
| 567 | 20231127 | 100800 | 1485442150 | 49850 | 49900 | 49900 | 49850 | 139 |
| 568 | 20231127 | 100700 | 1478508050 | 49950 | 49950 | 49950 | 49950 | 42 |
| 569 | 20231127 | 100600 | 1476410150 | 49900 | 49900 | 49900 | 49900 | 44 |
| 570 | 20231127 | 100500 | 1474214550 | 49900 | 49900 | 49950 | 49900 | 87 |
| 571 | 20231127 | 100400 | 1469872700 | 49900 | 49900 | 49950 | 49900 | 197 |
| 572 | 20231127 | 100300 | 1460033450 | 49900 | 49900 | 49950 | 49900 | 291 |
| 573 | 20231127 | 100200 | 1445512200 | 49900 | 49950 | 50000 | 49900 | 130 |
| 574 | 20231127 | 100100 | 1439018900 | 49950 | 49950 | 49950 | 49950 | 145 |
| 575 | 20231127 | 100000 | 1431776150 | 49950 | 50000 | 50100 | 49950 | 157 |
| 576 | 20231127 | 095900 | 1423926300 | 50000 | 50100 | 50100 | 50000 | 1072 |
| 577 | 20231127 | 095800 | 1370321300 | 50100 | 50100 | 50100 | 50100 | 21 |
| 578 | 20231127 | 095700 | 1369269200 | 50100 | 50000 | 50100 | 50000 | 350 |
| 579 | 20231127 | 095600 | 1351764700 | 50100 | 50100 | 50100 | 50100 | 74 |
| 580 | 20231127 | 095500 | 1348057300 | 50000 | 50100 | 50100 | 50000 | 117 |
| 581 | 20231127 | 095400 | 1342196000 | 50100 | 50100 | 50100 | 50100 | 28 |
| 582 | 20231127 | 095300 | 1340793200 | 50100 | 50000 | 50100 | 50000 | 117 |
| 583 | 20231127 | 095200 | 1334942100 | 50100 | 50000 | 50100 | 50000 | 83 |
| 584 | 20231127 | 095100 | 1330789000 | 50000 | 50100 | 50100 | 50000 | 121 |
| 585 | 20231127 | 095000 | 1324727100 | 50100 | 50200 | 50200 | 50100 | 510 |
| 586 | 20231127 | 094900 | 1299135100 | 50200 | 50000 | 50200 | 50000 | 702 |
| 587 | 20231127 | 094800 | 1263998400 | 50000 | 49950 | 50000 | 49950 | 386 |
| 588 | 20231127 | 094700 | 1244706200 | 49950 | 50000 | 50000 | 49950 | 112 |
| 589 | 20231127 | 094600 | 1239106250 | 49950 | 49950 | 49950 | 49950 | 72 |
| 590 | 20231127 | 094500 | 1235509850 | 49950 | 50000 | 50000 | 49950 | 97 |
| 591 | 20231127 | 094400 | 1230660150 | 50000 | 49950 | 50100 | 49950 | 459 |
| 592 | 20231127 | 094300 | 1207723750 | 49900 | 49950 | 49950 | 49900 | 60 |
| 593 | 20231127 | 094200 | 1204727250 | 50000 | 49900 | 50100 | 49900 | 465 |
| 594 | 20231127 | 094100 | 1181476100 | 49900 | 50000 | 50000 | 49800 | 1404 |
| 595 | 20231127 | 094000 | 1111417150 | 50000 | 50100 | 50100 | 50000 | 69 |
| 596 | 20231127 | 093900 | 1107965050 | 50100 | 50000 | 50100 | 50000 | 309 |
| 597 | 20231127 | 093800 | 1092501250 | 50100 | 50200 | 50200 | 50000 | 761 |
| 598 | 20231127 | 093700 | 1054362550 | 50200 | 50200 | 50200 | 50100 | 384 |
| 599 | 20231127 | 093600 | 1035085850 | 50100 | 50000 | 50200 | 50000 | 663 |
| 600 | 20231127 | 093500 | 1001846850 | 50100 | 50100 | 50100 | 50000 | 101 |
| 601 | 20231127 | 093400 | 996789850 | 50100 | 49950 | 50100 | 49950 | 819 |
| 602 | 20231127 | 093300 | 955826850 | 49950 | 49950 | 49950 | 49900 | 252 |
| 603 | 20231127 | 093200 | 943240650 | 49950 | 49900 | 49950 | 49900 | 303 |
| 604 | 20231127 | 093100 | 928113100 | 49900 | 49850 | 49900 | 49800 | 1589 |
| 605 | 20231127 | 093000 | 848844950 | 49800 | 49950 | 50000 | 49800 | 1731 |
| 606 | 20231127 | 092900 | 762474350 | 50000 | 49900 | 50000 | 49900 | 546 |
| 607 | 20231127 | 092800 | 735186500 | 49850 | 49900 | 49950 | 49850 | 1140 |
| 608 | 20231127 | 092700 | 678277500 | 49850 | 49800 | 49900 | 49800 | 568 |
| 609 | 20231127 | 092600 | 649963300 | 49800 | 49750 | 49800 | 49750 | 325 |
| 610 | 20231127 | 092500 | 633780700 | 49750 | 49750 | 49750 | 49750 | 130 |
| 611 | 20231127 | 092400 | 627313200 | 49750 | 49750 | 49800 | 49700 | 691 |
| 612 | 20231127 | 092300 | 592942150 | 49700 | 49450 | 49700 | 49450 | 167 |
| 613 | 20231127 | 092200 | 584660100 | 49450 | 49450 | 49450 | 49450 | 245 |
| 614 | 20231127 | 092100 | 572544850 | 49450 | 49300 | 49450 | 49250 | 1174 |
| 615 | 20231127 | 092000 | 514639050 | 49300 | 48900 | 49300 | 48900 | 2894 |
| 616 | 20231127 | 091900 | 372927600 | 48900 | 48900 | 48950 | 48900 | 110 |
| 617 | 20231127 | 091800 | 367548350 | 48900 | 48950 | 48950 | 48900 | 348 |
| 618 | 20231127 | 091700 | 350522050 | 49000 | 49000 | 49000 | 48950 | 141 |
| 619 | 20231127 | 091600 | 343615450 | 49000 | 49000 | 49000 | 48900 | 185 |
| 620 | 20231127 | 091500 | 334550950 | 49050 | 49050 | 49100 | 49050 | 309 |
| 621 | 20231127 | 091400 | 319394150 | 49050 | 49050 | 49050 | 49000 | 222 |
| 622 | 20231127 | 091300 | 308506700 | 49050 | 49000 | 49050 | 49000 | 104 |
| 623 | 20231127 | 091200 | 303409200 | 49000 | 48900 | 49000 | 48850 | 363 |
| 624 | 20231127 | 091100 | 285631850 | 48850 | 48750 | 48850 | 48750 | 107 |
| 625 | 20231127 | 091000 | 280407250 | 48700 | 48800 | 48800 | 48700 | 559 |
| 626 | 20231127 | 090900 | 253173050 | 48800 | 48700 | 48800 | 48700 | 48 |
| 627 | 20231127 | 090800 | 250834300 | 48700 | 48600 | 48700 | 48600 | 246 |
| 628 | 20231127 | 090700 | 238858400 | 48600 | 48600 | 48850 | 48550 | 397 |
| 629 | 20231127 | 090600 | 219534950 | 48550 | 48500 | 48550 | 48500 | 178 |
| 630 | 20231127 | 090500 | 210901450 | 48500 | 48600 | 48650 | 48500 | 583 |
| 631 | 20231127 | 090400 | 182589550 | 48600 | 48500 | 48650 | 48500 | 225 |
| 632 | 20231127 | 090300 | 171666850 | 48500 | 48450 | 48500 | 48400 | 565 |
| 633 | 20231127 | 090200 | 144294300 | 48450 | 48650 | 48650 | 48450 | 905 |
| 634 | 20231127 | 090100 | 100419250 | 48650 | 48950 | 48950 | 48650 | 560 |
| 635 | 20231127 | 090000 | 73091250 | 49000 | 49200 | 49200 | 49000 | 1387 |