31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 1941 |
| 3 | 20231122 | 184200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20231122 | 184100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20231122 | 184000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20231122 | 183900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20231122 | 183800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20231122 | 183700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20231122 | 183600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20231122 | 183500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20231122 | 183400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20231122 | 183300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20231122 | 183200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20231122 | 183100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20231122 | 183000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20231122 | 182900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20231122 | 182800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20231122 | 182700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20231122 | 182600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20231122 | 182500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20231122 | 182400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20231122 | 182300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20231122 | 182200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20231122 | 182100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20231122 | 182000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20231122 | 181900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20231122 | 181800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20231122 | 181700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20231122 | 181600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20231122 | 181500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20231122 | 181400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20231122 | 181300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 1941 |
| 33 | 20231122 | 181200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20231122 | 181100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20231122 | 181000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20231122 | 180900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20231122 | 180800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20231122 | 180700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20231122 | 180600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20231122 | 180500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20231122 | 180400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20231122 | 180300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20231122 | 180200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20231122 | 180100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20231122 | 180000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20231122 | 175900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20231122 | 175800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20231122 | 175700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20231122 | 175600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20231122 | 175500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20231122 | 175400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20231122 | 175300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20231122 | 175200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20231122 | 175100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20231122 | 175000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20231122 | 174900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20231122 | 174800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20231122 | 174700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20231122 | 174600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20231122 | 174500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20231122 | 174400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20231122 | 174300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 1941 |
| 63 | 20231122 | 174200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20231122 | 174100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20231122 | 174000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20231122 | 173900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20231122 | 173800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20231122 | 173700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20231122 | 173600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20231122 | 173500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20231122 | 173400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20231122 | 173300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20231122 | 173200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20231122 | 173100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20231122 | 173000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20231122 | 172900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20231122 | 172800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20231122 | 172700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20231122 | 172600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20231122 | 172500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20231122 | 172400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20231122 | 172300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20231122 | 172200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20231122 | 172100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20231122 | 172000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20231122 | 171900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20231122 | 171800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20231122 | 171700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20231122 | 171600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20231122 | 171500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20231122 | 171400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20231122 | 171300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 1941 |
| 93 | 20231122 | 171200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20231122 | 171100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20231122 | 171000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20231122 | 170900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20231122 | 170800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20231122 | 170700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20231122 | 170600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20231122 | 170500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20231122 | 170400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20231122 | 170300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20231122 | 170200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20231122 | 170100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20231122 | 170000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20231122 | 165900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20231122 | 165800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20231122 | 165700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20231122 | 165600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20231122 | 165500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20231122 | 165400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20231122 | 165300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20231122 | 165200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20231122 | 165100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20231122 | 165000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20231122 | 164900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20231122 | 164800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20231122 | 164700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20231122 | 164600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20231122 | 164500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20231122 | 164400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20231122 | 164300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 1941 |
| 123 | 20231122 | 164200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20231122 | 164100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20231122 | 164000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20231122 | 163900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20231122 | 163800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20231122 | 163700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20231122 | 163600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20231122 | 163500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20231122 | 163400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20231122 | 163300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20231122 | 163200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20231122 | 163100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20231122 | 163000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20231122 | 162900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20231122 | 162800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20231122 | 162700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20231122 | 162600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20231122 | 162500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20231122 | 162400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20231122 | 162300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20231122 | 162200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20231122 | 162100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20231122 | 162000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20231122 | 161900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20231122 | 161800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20231122 | 161700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20231122 | 161600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20231122 | 161500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20231122 | 161400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20231122 | 161300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 1941 |
| 153 | 20231122 | 161200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20231122 | 161100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20231122 | 161000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20231122 | 160900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20231122 | 160800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20231122 | 160700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20231122 | 160600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20231122 | 160500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20231122 | 160400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20231122 | 160300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20231122 | 160200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20231122 | 160100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20231122 | 160000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20231122 | 155900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20231122 | 155800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20231122 | 155700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20231122 | 155600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20231122 | 155500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20231122 | 155400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20231122 | 155300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20231122 | 155200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20231122 | 155100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20231122 | 155000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20231122 | 154900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20231122 | 154800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20231122 | 154700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20231122 | 154600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20231122 | 154500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20231122 | 154400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20231122 | 154300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 1941 |
| 183 | 20231122 | 154200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20231122 | 154100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20231122 | 154000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20231122 | 153900 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20231122 | 153800 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20231122 | 153700 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20231122 | 153600 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20231122 | 153500 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20231122 | 153400 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20231122 | 153300 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20231122 | 153200 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20231122 | 153100 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20231122 | 153000 | 3751201800 | 32550 | 32550 | 32550 | 32550 | 1941 |
| 196 | 20231122 | 152900 | 3688022250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20231122 | 152800 | 3688022250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20231122 | 152700 | 3688022250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20231122 | 152600 | 3688022250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20231122 | 152500 | 3688022250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20231122 | 152400 | 3688022250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20231122 | 152300 | 3688022250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20231122 | 152200 | 3688022250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20231122 | 152100 | 3688022250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20231122 | 152000 | 3688022250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20231122 | 151900 | 3688022250 | 32500 | 32600 | 32650 | 32500 | 403 |
| 207 | 20231122 | 151800 | 3674914100 | 32550 | 32600 | 32650 | 32550 | 326 |
| 208 | 20231122 | 151700 | 3664297100 | 32650 | 32500 | 32650 | 32500 | 580 |
| 209 | 20231122 | 151600 | 3645438850 | 32500 | 32600 | 32650 | 32500 | 558 |
| 210 | 20231122 | 151500 | 3627283200 | 32600 | 32600 | 32650 | 32550 | 265 |
| 211 | 20231122 | 151400 | 3618653600 | 32650 | 32550 | 32650 | 32550 | 316 |
| 212 | 20231122 | 151300 | 3608358050 | 32550 | 32650 | 32650 | 32550 | 27 |
| 213 | 20231122 | 151200 | 3607477350 | 32650 | 32600 | 32650 | 32550 | 254 |
| 214 | 20231122 | 151100 | 3599205300 | 32600 | 32600 | 32650 | 32600 | 106 |
| 215 | 20231122 | 151000 | 3595745250 | 32600 | 32600 | 32700 | 32600 | 1058 |
| 216 | 20231122 | 150900 | 3561166400 | 32600 | 32600 | 32650 | 32600 | 107 |
| 217 | 20231122 | 150800 | 3557676000 | 32600 | 32550 | 32600 | 32550 | 73 |
| 218 | 20231122 | 150700 | 3555296350 | 32550 | 32600 | 32650 | 32550 | 151 |
| 219 | 20231122 | 150600 | 3550372500 | 32650 | 32600 | 32650 | 32550 | 27 |
| 220 | 20231122 | 150500 | 3549491900 | 32600 | 32550 | 32650 | 32550 | 133 |
| 221 | 20231122 | 150400 | 3545155800 | 32550 | 32550 | 32600 | 32550 | 18 |
| 222 | 20231122 | 150300 | 3544569800 | 32550 | 32550 | 32650 | 32550 | 29 |
| 223 | 20231122 | 150200 | 3543624400 | 32550 | 32600 | 32650 | 32550 | 286 |
| 224 | 20231122 | 150100 | 3534299650 | 32650 | 32600 | 32650 | 32550 | 120 |
| 225 | 20231122 | 150000 | 3530384800 | 32600 | 32550 | 32650 | 32550 | 149 |
| 226 | 20231122 | 145900 | 3525529450 | 32550 | 32600 | 32650 | 32550 | 379 |
| 227 | 20231122 | 145800 | 3513185500 | 32550 | 32700 | 32700 | 32550 | 395 |
| 228 | 20231122 | 145700 | 3500296650 | 32650 | 32600 | 32650 | 32550 | 54 |
| 229 | 20231122 | 145600 | 3498536250 | 32600 | 32550 | 32650 | 32550 | 1030 |
| 230 | 20231122 | 145500 | 3464950250 | 32550 | 32500 | 32600 | 32500 | 203 |
| 231 | 20231122 | 145400 | 3458342500 | 32500 | 32500 | 32550 | 32500 | 315 |
| 232 | 20231122 | 145300 | 3448104650 | 32500 | 32500 | 32600 | 32500 | 363 |
| 233 | 20231122 | 145200 | 3436296300 | 32600 | 32550 | 32600 | 32500 | 387 |
| 234 | 20231122 | 145100 | 3423701950 | 32550 | 32500 | 32600 | 32500 | 708 |
| 235 | 20231122 | 145000 | 3400685600 | 32600 | 32550 | 32600 | 32500 | 403 |
| 236 | 20231122 | 144900 | 3387580800 | 32550 | 32500 | 32600 | 32500 | 206 |
| 237 | 20231122 | 144800 | 3380879550 | 32500 | 32550 | 32600 | 32500 | 275 |
| 238 | 20231122 | 144700 | 3371932950 | 32500 | 32500 | 32550 | 32500 | 445 |
| 239 | 20231122 | 144600 | 3357465350 | 32550 | 32500 | 32600 | 32500 | 300 |
| 240 | 20231122 | 144500 | 3347700150 | 32550 | 32550 | 32550 | 32500 | 213 |
| 241 | 20231122 | 144400 | 3340772950 | 32500 | 32500 | 32600 | 32500 | 286 |
| 242 | 20231122 | 144300 | 3331475050 | 32500 | 32500 | 32600 | 32500 | 624 |
| 243 | 20231122 | 144200 | 3311164600 | 32600 | 32550 | 32600 | 32500 | 235 |
| 244 | 20231122 | 144100 | 3303516750 | 32550 | 32550 | 32600 | 32550 | 455 |
| 245 | 20231122 | 144000 | 3288704800 | 32550 | 32550 | 32600 | 32550 | 129 |
| 246 | 20231122 | 143900 | 3284505500 | 32600 | 32550 | 32600 | 32550 | 236 |
| 247 | 20231122 | 143800 | 3276822350 | 32550 | 32600 | 32600 | 32550 | 557 |
| 248 | 20231122 | 143700 | 3258688050 | 32600 | 32600 | 32600 | 32600 | 171 |
| 249 | 20231122 | 143600 | 3253113450 | 32600 | 32600 | 32650 | 32600 | 272 |
| 250 | 20231122 | 143500 | 3244242150 | 32600 | 32700 | 32700 | 32600 | 516 |
| 251 | 20231122 | 143400 | 3227401100 | 32650 | 32650 | 32700 | 32650 | 200 |
| 252 | 20231122 | 143300 | 3220871050 | 32700 | 32650 | 32700 | 32650 | 267 |
| 253 | 20231122 | 143200 | 3212150450 | 32650 | 32650 | 32700 | 32650 | 491 |
| 254 | 20231122 | 143100 | 3196115850 | 32650 | 32550 | 32650 | 32500 | 2220 |
| 255 | 20231122 | 143000 | 3123749650 | 32550 | 32550 | 32600 | 32550 | 384 |
| 256 | 20231122 | 142900 | 3111247300 | 32600 | 32600 | 32600 | 32550 | 279 |
| 257 | 20231122 | 142800 | 3102164250 | 32550 | 32500 | 32600 | 32500 | 357 |
| 258 | 20231122 | 142700 | 3090550850 | 32550 | 32550 | 32600 | 32500 | 180 |
| 259 | 20231122 | 142600 | 3084692300 | 32550 | 32600 | 32600 | 32550 | 253 |
| 260 | 20231122 | 142500 | 3076455500 | 32550 | 32550 | 32600 | 32550 | 306 |
| 261 | 20231122 | 142400 | 3066494550 | 32550 | 32600 | 32600 | 32550 | 169 |
| 262 | 20231122 | 142300 | 3060991300 | 32550 | 32550 | 32600 | 32550 | 1138 |
| 263 | 20231122 | 142200 | 3023946050 | 32550 | 32600 | 32600 | 32550 | 219 |
| 264 | 20231122 | 142100 | 3016817100 | 32550 | 32550 | 32600 | 32550 | 221 |
| 265 | 20231122 | 142000 | 3009621950 | 32550 | 32600 | 32600 | 32550 | 359 |
| 266 | 20231122 | 141900 | 2997935200 | 32600 | 32550 | 32600 | 32550 | 225 |
| 267 | 20231122 | 141800 | 2990609700 | 32550 | 32550 | 32550 | 32550 | 113 |
| 268 | 20231122 | 141700 | 2986931550 | 32550 | 32600 | 32650 | 32550 | 473 |
| 269 | 20231122 | 141600 | 2971514100 | 32650 | 32600 | 32650 | 32600 | 151 |
| 270 | 20231122 | 141500 | 2966589600 | 32600 | 32600 | 32600 | 32600 | 105 |
| 271 | 20231122 | 141400 | 2963166600 | 32600 | 32650 | 32700 | 32600 | 203 |
| 272 | 20231122 | 141300 | 2956544200 | 32600 | 32700 | 32700 | 32600 | 97 |
| 273 | 20231122 | 141200 | 2953381300 | 32650 | 32700 | 32700 | 32600 | 206 |
| 274 | 20231122 | 141100 | 2946662350 | 32600 | 32650 | 32700 | 32600 | 349 |
| 275 | 20231122 | 141000 | 2935272250 | 32650 | 32650 | 32650 | 32650 | 42 |
| 276 | 20231122 | 140900 | 2933900950 | 32650 | 32600 | 32700 | 32600 | 173 |
| 277 | 20231122 | 140800 | 2928256300 | 32600 | 32700 | 32700 | 32600 | 393 |
| 278 | 20231122 | 140700 | 2915430500 | 32650 | 32650 | 32700 | 32650 | 180 |
| 279 | 20231122 | 140600 | 2909550900 | 32700 | 32650 | 32700 | 32650 | 139 |
| 280 | 20231122 | 140500 | 2905012500 | 32650 | 32650 | 32650 | 32600 | 118 |
| 281 | 20231122 | 140400 | 2901159900 | 32700 | 32600 | 32700 | 32600 | 259 |
| 282 | 20231122 | 140300 | 2892712750 | 32650 | 32650 | 32700 | 32650 | 13 |
| 283 | 20231122 | 140200 | 2892288250 | 32600 | 32700 | 32700 | 32600 | 293 |
| 284 | 20231122 | 140100 | 2882733350 | 32600 | 32600 | 32700 | 32600 | 196 |
| 285 | 20231122 | 140000 | 2876340350 | 32600 | 32600 | 32600 | 32600 | 47 |
| 286 | 20231122 | 135900 | 2874808150 | 32700 | 32550 | 32700 | 32550 | 376 |
| 287 | 20231122 | 135800 | 2862554000 | 32700 | 32700 | 32700 | 32700 | 53 |
| 288 | 20231122 | 135700 | 2860820900 | 32550 | 32550 | 32700 | 32550 | 116 |
| 289 | 20231122 | 135600 | 2857040450 | 32550 | 32600 | 32600 | 32550 | 225 |
| 290 | 20231122 | 135500 | 2849710350 | 32600 | 32700 | 32700 | 32600 | 168 |
| 291 | 20231122 | 135400 | 2844227250 | 32600 | 32600 | 32600 | 32600 | 15 |
| 292 | 20231122 | 135300 | 2843738250 | 32600 | 32600 | 32600 | 32600 | 275 |
| 293 | 20231122 | 135200 | 2834773250 | 32600 | 32700 | 32700 | 32600 | 92 |
| 294 | 20231122 | 135100 | 2831766550 | 32600 | 32650 | 32650 | 32550 | 201 |
| 295 | 20231122 | 135000 | 2825213900 | 32600 | 32600 | 32700 | 32600 | 238 |
| 296 | 20231122 | 134900 | 2817450800 | 32700 | 32650 | 32700 | 32600 | 47 |
| 297 | 20231122 | 134800 | 2815915250 | 32650 | 32650 | 32650 | 32600 | 232 |
| 298 | 20231122 | 134700 | 2808350150 | 32650 | 32650 | 32650 | 32600 | 160 |
| 299 | 20231122 | 134600 | 2803132450 | 32650 | 32550 | 32700 | 32550 | 199 |
| 300 | 20231122 | 134500 | 2796651550 | 32700 | 32550 | 32700 | 32550 | 101 |
| 301 | 20231122 | 134400 | 2793351100 | 32550 | 32550 | 32600 | 32550 | 278 |
| 302 | 20231122 | 134300 | 2784297650 | 32550 | 32600 | 32600 | 32550 | 213 |
| 303 | 20231122 | 134200 | 2777359100 | 32550 | 32600 | 32650 | 32550 | 144 |
| 304 | 20231122 | 134100 | 2772664400 | 32600 | 32600 | 32600 | 32550 | 185 |
| 305 | 20231122 | 134000 | 2766634200 | 32600 | 32600 | 32650 | 32600 | 248 |
| 306 | 20231122 | 133900 | 2758547850 | 32600 | 32650 | 32650 | 32600 | 122 |
| 307 | 20231122 | 133800 | 2754567950 | 32600 | 32600 | 32650 | 32600 | 372 |
| 308 | 20231122 | 133700 | 2742439150 | 32600 | 32600 | 32600 | 32600 | 316 |
| 309 | 20231122 | 133600 | 2732137550 | 32600 | 32650 | 32650 | 32600 | 50 |
| 310 | 20231122 | 133500 | 2730505900 | 32650 | 32600 | 32700 | 32550 | 428 |
| 311 | 20231122 | 133400 | 2716552950 | 32600 | 32600 | 32600 | 32600 | 72 |
| 312 | 20231122 | 133300 | 2714205750 | 32600 | 32700 | 32700 | 32550 | 377 |
| 313 | 20231122 | 133200 | 2701916100 | 32600 | 32650 | 32650 | 32600 | 446 |
| 314 | 20231122 | 133100 | 2687364800 | 32650 | 32600 | 32650 | 32600 | 335 |
| 315 | 20231122 | 133000 | 2676443750 | 32600 | 32550 | 32600 | 32550 | 272 |
| 316 | 20231122 | 132900 | 2667588600 | 32600 | 32600 | 32600 | 32550 | 402 |
| 317 | 20231122 | 132800 | 2654501400 | 32600 | 32550 | 32600 | 32550 | 152 |
| 318 | 20231122 | 132700 | 2649552150 | 32550 | 32600 | 32600 | 32550 | 259 |
| 319 | 20231122 | 132600 | 2641117000 | 32600 | 32550 | 32650 | 32550 | 389 |
| 320 | 20231122 | 132500 | 2628447000 | 32550 | 32600 | 32650 | 32550 | 337 |
| 321 | 20231122 | 132400 | 2617472300 | 32650 | 32550 | 32650 | 32550 | 257 |
| 322 | 20231122 | 132300 | 2609102550 | 32600 | 32600 | 32600 | 32550 | 566 |
| 323 | 20231122 | 132200 | 2590656900 | 32550 | 32600 | 32600 | 32550 | 464 |
| 324 | 20231122 | 132100 | 2575549500 | 32550 | 32550 | 32600 | 32550 | 283 |
| 325 | 20231122 | 132000 | 2566335550 | 32550 | 32550 | 32600 | 32550 | 348 |
| 326 | 20231122 | 131900 | 2555005650 | 32550 | 32550 | 32600 | 32550 | 248 |
| 327 | 20231122 | 131800 | 2546932950 | 32650 | 32650 | 32650 | 32550 | 316 |
| 328 | 20231122 | 131700 | 2536636050 | 32600 | 32650 | 32650 | 32550 | 361 |
| 329 | 20231122 | 131600 | 2524872250 | 32550 | 32650 | 32650 | 32550 | 373 |
| 330 | 20231122 | 131500 | 2512721850 | 32600 | 32650 | 32650 | 32600 | 545 |
| 331 | 20231122 | 131400 | 2494954750 | 32600 | 32650 | 32650 | 32600 | 416 |
| 332 | 20231122 | 131300 | 2481389650 | 32600 | 32600 | 32650 | 32600 | 160 |
| 333 | 20231122 | 131200 | 2476173550 | 32600 | 32600 | 32650 | 32600 | 302 |
| 334 | 20231122 | 131100 | 2466327950 | 32600 | 32600 | 32650 | 32600 | 463 |
| 335 | 20231122 | 131000 | 2451232400 | 32650 | 32650 | 32650 | 32600 | 171 |
| 336 | 20231122 | 130900 | 2445655200 | 32600 | 32650 | 32650 | 32600 | 336 |
| 337 | 20231122 | 130800 | 2434699850 | 32600 | 32650 | 32650 | 32600 | 290 |
| 338 | 20231122 | 130700 | 2425244150 | 32700 | 32700 | 32700 | 32600 | 195 |
| 339 | 20231122 | 130600 | 2418883200 | 32650 | 32650 | 32700 | 32650 | 280 |
| 340 | 20231122 | 130500 | 2409741150 | 32650 | 32750 | 32750 | 32650 | 497 |
| 341 | 20231122 | 130400 | 2393513950 | 32750 | 32650 | 32750 | 32600 | 395 |
| 342 | 20231122 | 130300 | 2380616350 | 32600 | 32750 | 32750 | 32600 | 445 |
| 343 | 20231122 | 130200 | 2366091200 | 32750 | 32650 | 32750 | 32600 | 401 |
| 344 | 20231122 | 130100 | 2353006800 | 32750 | 32750 | 32750 | 32650 | 313 |
| 345 | 20231122 | 130000 | 2342778150 | 32750 | 32650 | 32750 | 32600 | 347 |
| 346 | 20231122 | 125900 | 2331453700 | 32600 | 32600 | 32650 | 32600 | 480 |
| 347 | 20231122 | 125800 | 2315802600 | 32600 | 32650 | 32650 | 32600 | 344 |
| 348 | 20231122 | 125700 | 2304578900 | 32600 | 32700 | 32700 | 32600 | 136 |
| 349 | 20231122 | 125600 | 2300137950 | 32600 | 32650 | 32700 | 32600 | 463 |
| 350 | 20231122 | 125500 | 2285033150 | 32700 | 32700 | 32700 | 32650 | 254 |
| 351 | 20231122 | 125400 | 2276735100 | 32700 | 32750 | 32750 | 32600 | 237 |
| 352 | 20231122 | 125300 | 2268992200 | 32650 | 32650 | 32750 | 32650 | 357 |
| 353 | 20231122 | 125200 | 2257336050 | 32650 | 32750 | 32750 | 32650 | 283 |
| 354 | 20231122 | 125100 | 2248092900 | 32750 | 32650 | 32750 | 32650 | 431 |
| 355 | 20231122 | 125000 | 2234016600 | 32650 | 32600 | 32750 | 32600 | 389 |
| 356 | 20231122 | 124900 | 2221323000 | 32750 | 32700 | 32750 | 32600 | 186 |
| 357 | 20231122 | 124800 | 2215246300 | 32700 | 32700 | 32750 | 32650 | 124 |
| 358 | 20231122 | 124700 | 2211195700 | 32650 | 32650 | 32750 | 32600 | 313 |
| 359 | 20231122 | 124600 | 2200977100 | 32700 | 32600 | 32700 | 32600 | 240 |
| 360 | 20231122 | 124500 | 2193142100 | 32600 | 32650 | 32700 | 32600 | 301 |
| 361 | 20231122 | 124400 | 2183318750 | 32700 | 32700 | 32700 | 32650 | 215 |
| 362 | 20231122 | 124300 | 2176297200 | 32700 | 32700 | 32700 | 32650 | 94 |
| 363 | 20231122 | 124200 | 2173226750 | 32750 | 32650 | 32750 | 32600 | 199 |
| 364 | 20231122 | 124100 | 2166726450 | 32700 | 32650 | 32750 | 32650 | 214 |
| 365 | 20231122 | 124000 | 2159735800 | 32750 | 32650 | 32750 | 32650 | 224 |
| 366 | 20231122 | 123900 | 2152416500 | 32750 | 32750 | 32750 | 32750 | 32 |
| 367 | 20231122 | 123800 | 2151368500 | 32650 | 32650 | 32750 | 32650 | 299 |
| 368 | 20231122 | 123700 | 2141605950 | 32650 | 32650 | 32750 | 32650 | 172 |
| 369 | 20231122 | 123600 | 2135986500 | 32700 | 32700 | 32700 | 32650 | 298 |
| 370 | 20231122 | 123500 | 2126245750 | 32700 | 32700 | 32700 | 32650 | 351 |
| 371 | 20231122 | 123400 | 2114772850 | 32700 | 32700 | 32700 | 32700 | 122 |
| 372 | 20231122 | 123300 | 2110783450 | 32750 | 32750 | 32750 | 32700 | 67 |
| 373 | 20231122 | 123200 | 2108592250 | 32750 | 32650 | 32750 | 32650 | 391 |
| 374 | 20231122 | 123100 | 2095814450 | 32700 | 32700 | 32700 | 32700 | 58 |
| 375 | 20231122 | 123000 | 2093917850 | 32750 | 32700 | 32750 | 32700 | 398 |
| 376 | 20231122 | 122900 | 2080900250 | 32700 | 32750 | 32750 | 32700 | 99 |
| 377 | 20231122 | 122800 | 2077660000 | 32700 | 32800 | 32800 | 32700 | 234 |
| 378 | 20231122 | 122700 | 2069997600 | 32750 | 32750 | 32750 | 32750 | 188 |
| 379 | 20231122 | 122600 | 2063840600 | 32750 | 32750 | 32800 | 32750 | 68 |
| 380 | 20231122 | 122500 | 2061612600 | 32750 | 32750 | 32800 | 32750 | 243 |
| 381 | 20231122 | 122400 | 2053652800 | 32750 | 32750 | 32750 | 32750 | 130 |
| 382 | 20231122 | 122300 | 2049395300 | 32800 | 32850 | 32850 | 32750 | 191 |
| 383 | 20231122 | 122200 | 2043131900 | 32750 | 32850 | 32850 | 32750 | 231 |
| 384 | 20231122 | 122100 | 2035566450 | 32750 | 32850 | 32850 | 32750 | 248 |
| 385 | 20231122 | 122000 | 2027437550 | 32750 | 32800 | 32850 | 32750 | 125 |
| 386 | 20231122 | 121900 | 2023338250 | 32750 | 32750 | 32800 | 32750 | 363 |
| 387 | 20231122 | 121800 | 2011449900 | 32800 | 32800 | 32800 | 32750 | 76 |
| 388 | 20231122 | 121700 | 2008958850 | 32800 | 32850 | 32850 | 32800 | 31 |
| 389 | 20231122 | 121600 | 2007942000 | 32750 | 32750 | 32800 | 32750 | 688 |
| 390 | 20231122 | 121500 | 1985400350 | 32750 | 32750 | 32750 | 32700 | 51 |
| 391 | 20231122 | 121400 | 1983731050 | 32700 | 32700 | 32750 | 32700 | 182 |
| 392 | 20231122 | 121300 | 1977778850 | 32750 | 32700 | 32750 | 32700 | 279 |
| 393 | 20231122 | 121200 | 1968650500 | 32700 | 32700 | 32750 | 32650 | 285 |
| 394 | 20231122 | 121100 | 1959337400 | 32700 | 32750 | 32750 | 32700 | 193 |
| 395 | 20231122 | 121000 | 1953024700 | 32750 | 32700 | 32750 | 32700 | 346 |
| 396 | 20231122 | 120900 | 1941705350 | 32750 | 32700 | 32750 | 32700 | 147 |
| 397 | 20231122 | 120800 | 1936898300 | 32700 | 32700 | 32750 | 32700 | 159 |
| 398 | 20231122 | 120700 | 1931697450 | 32700 | 32750 | 32750 | 32700 | 72 |
| 399 | 20231122 | 120600 | 1929341250 | 32700 | 32750 | 32750 | 32650 | 251 |
| 400 | 20231122 | 120500 | 1921135100 | 32650 | 32650 | 32750 | 32650 | 135 |
| 401 | 20231122 | 120400 | 1916727150 | 32650 | 32700 | 32750 | 32650 | 336 |
| 402 | 20231122 | 120300 | 1905746050 | 32750 | 32750 | 32750 | 32650 | 307 |
| 403 | 20231122 | 120200 | 1895713100 | 32800 | 32700 | 32800 | 32700 | 103 |
| 404 | 20231122 | 120100 | 1892344900 | 32700 | 32750 | 32800 | 32700 | 575 |
| 405 | 20231122 | 120000 | 1873528050 | 32700 | 32700 | 32700 | 32700 | 31 |
| 406 | 20231122 | 115900 | 1872514350 | 32750 | 32750 | 32750 | 32700 | 156 |
| 407 | 20231122 | 115800 | 1867411500 | 32750 | 32700 | 32750 | 32700 | 234 |
| 408 | 20231122 | 115700 | 1859759650 | 32750 | 32650 | 32750 | 32650 | 468 |
| 409 | 20231122 | 115600 | 1844460700 | 32700 | 32700 | 32700 | 32600 | 57 |
| 410 | 20231122 | 115500 | 1842598900 | 32600 | 32650 | 32700 | 32600 | 446 |
| 411 | 20231122 | 115400 | 1828040500 | 32700 | 32650 | 32700 | 32650 | 193 |
| 412 | 20231122 | 115300 | 1821736450 | 32700 | 32650 | 32700 | 32650 | 111 |
| 413 | 20231122 | 115200 | 1818112200 | 32750 | 32700 | 32750 | 32650 | 258 |
| 414 | 20231122 | 115100 | 1809683950 | 32750 | 32700 | 32750 | 32700 | 196 |
| 415 | 20231122 | 115000 | 1803265700 | 32650 | 32650 | 32750 | 32650 | 247 |
| 416 | 20231122 | 114900 | 1795200300 | 32750 | 32700 | 32750 | 32650 | 223 |
| 417 | 20231122 | 114800 | 1787912850 | 32650 | 32650 | 32750 | 32650 | 405 |
| 418 | 20231122 | 114700 | 1774677700 | 32700 | 32650 | 32700 | 32650 | 153 |
| 419 | 20231122 | 114600 | 1769682200 | 32600 | 32650 | 32650 | 32600 | 182 |
| 420 | 20231122 | 114500 | 1763740750 | 32700 | 32700 | 32700 | 32600 | 194 |
| 421 | 20231122 | 114400 | 1757408850 | 32700 | 32650 | 32700 | 32600 | 168 |
| 422 | 20231122 | 114300 | 1751927000 | 32700 | 32700 | 32700 | 32600 | 159 |
| 423 | 20231122 | 114200 | 1746742800 | 32600 | 32650 | 32700 | 32600 | 285 |
| 424 | 20231122 | 114100 | 1737447250 | 32700 | 32700 | 32700 | 32600 | 110 |
| 425 | 20231122 | 114000 | 1733858050 | 32600 | 32650 | 32650 | 32600 | 267 |
| 426 | 20231122 | 113900 | 1725148550 | 32600 | 32700 | 32700 | 32600 | 184 |
| 427 | 20231122 | 113800 | 1719139150 | 32700 | 32700 | 32750 | 32700 | 126 |
| 428 | 20231122 | 113700 | 1715016700 | 32650 | 32700 | 32750 | 32650 | 347 |
| 429 | 20231122 | 113600 | 1703683600 | 32600 | 32700 | 32700 | 32600 | 184 |
| 430 | 20231122 | 113500 | 1697669100 | 32700 | 32700 | 32700 | 32600 | 642 |
| 431 | 20231122 | 113400 | 1676685400 | 32600 | 32650 | 32750 | 32600 | 378 |
| 432 | 20231122 | 113300 | 1664352100 | 32650 | 32750 | 32750 | 32650 | 88 |
| 433 | 20231122 | 113200 | 1661478800 | 32600 | 32650 | 32700 | 32600 | 346 |
| 434 | 20231122 | 113100 | 1650184750 | 32600 | 32650 | 32650 | 32600 | 257 |
| 435 | 20231122 | 113000 | 1641805050 | 32650 | 32600 | 32650 | 32600 | 399 |
| 436 | 20231122 | 112900 | 1628783900 | 32650 | 32600 | 32650 | 32600 | 351 |
| 437 | 20231122 | 112800 | 1617330600 | 32600 | 32600 | 32600 | 32550 | 367 |
| 438 | 20231122 | 112700 | 1605371800 | 32600 | 32550 | 32600 | 32550 | 238 |
| 439 | 20231122 | 112600 | 1597618350 | 32550 | 32600 | 32600 | 32550 | 253 |
| 440 | 20231122 | 112500 | 1589375300 | 32550 | 32550 | 32600 | 32550 | 206 |
| 441 | 20231122 | 112400 | 1582668450 | 32550 | 32600 | 32600 | 32550 | 212 |
| 442 | 20231122 | 112300 | 1575767550 | 32550 | 32600 | 32600 | 32550 | 134 |
| 443 | 20231122 | 112200 | 1571403500 | 32600 | 32600 | 32600 | 32550 | 325 |
| 444 | 20231122 | 112100 | 1560817650 | 32550 | 32600 | 32600 | 32550 | 164 |
| 445 | 20231122 | 112000 | 1555478900 | 32600 | 32550 | 32600 | 32550 | 170 |
| 446 | 20231122 | 111900 | 1549943650 | 32550 | 32550 | 32600 | 32550 | 329 |
| 447 | 20231122 | 111800 | 1539234650 | 32600 | 32500 | 32600 | 32500 | 169 |
| 448 | 20231122 | 111700 | 1533734750 | 32600 | 32500 | 32600 | 32500 | 162 |
| 449 | 20231122 | 111600 | 1528466550 | 32500 | 32550 | 32600 | 32500 | 292 |
| 450 | 20231122 | 111500 | 1518962300 | 32550 | 32550 | 32600 | 32550 | 438 |
| 451 | 20231122 | 111400 | 1504703850 | 32550 | 32550 | 32600 | 32550 | 62 |
| 452 | 20231122 | 111300 | 1502685700 | 32550 | 32600 | 32600 | 32550 | 513 |
| 453 | 20231122 | 111200 | 1485983700 | 32550 | 32550 | 32600 | 32550 | 94 |
| 454 | 20231122 | 111100 | 1482922100 | 32550 | 32550 | 32550 | 32550 | 159 |
| 455 | 20231122 | 111000 | 1477746650 | 32550 | 32600 | 32600 | 32550 | 238 |
| 456 | 20231122 | 110900 | 1469996600 | 32550 | 32550 | 32600 | 32550 | 148 |
| 457 | 20231122 | 110800 | 1465177700 | 32550 | 32500 | 32600 | 32500 | 361 |
| 458 | 20231122 | 110700 | 1453432600 | 32500 | 32550 | 32650 | 32500 | 1783 |
| 459 | 20231122 | 110600 | 1395411500 | 32650 | 32600 | 32650 | 32550 | 2256 |
| 460 | 20231122 | 110500 | 1321868150 | 32600 | 32650 | 32700 | 32600 | 596 |
| 461 | 20231122 | 110400 | 1302418250 | 32650 | 32700 | 32700 | 32650 | 409 |
| 462 | 20231122 | 110300 | 1289063900 | 32650 | 32650 | 32750 | 32650 | 477 |
| 463 | 20231122 | 110200 | 1273479700 | 32650 | 32650 | 32650 | 32650 | 161 |
| 464 | 20231122 | 110100 | 1268223050 | 32650 | 32700 | 32750 | 32650 | 156 |
| 465 | 20231122 | 110000 | 1263129300 | 32700 | 32700 | 32700 | 32650 | 315 |
| 466 | 20231122 | 105900 | 1252832000 | 32700 | 32650 | 32700 | 32650 | 516 |
| 467 | 20231122 | 105800 | 1235959700 | 32650 | 32650 | 32700 | 32650 | 353 |
| 468 | 20231122 | 105700 | 1224432650 | 32700 | 32650 | 32700 | 32650 | 132 |
| 469 | 20231122 | 105600 | 1220118900 | 32650 | 32700 | 32750 | 32650 | 482 |
| 470 | 20231122 | 105500 | 1204360300 | 32700 | 32750 | 32750 | 32700 | 267 |
| 471 | 20231122 | 105400 | 1195626750 | 32750 | 32800 | 32800 | 32750 | 74 |
| 472 | 20231122 | 105300 | 1193200650 | 32800 | 32750 | 32800 | 32750 | 124 |
| 473 | 20231122 | 105200 | 1189138100 | 32750 | 32800 | 32800 | 32750 | 308 |
| 474 | 20231122 | 105100 | 1179049900 | 32800 | 32850 | 32850 | 32800 | 151 |
| 475 | 20231122 | 105000 | 1174094300 | 32800 | 32800 | 32800 | 32800 | 84 |
| 476 | 20231122 | 104900 | 1171339100 | 32800 | 32800 | 32800 | 32800 | 232 |
| 477 | 20231122 | 104800 | 1163729500 | 32900 | 32900 | 32900 | 32900 | 102 |
| 478 | 20231122 | 104700 | 1160373700 | 32900 | 32800 | 32900 | 32800 | 295 |
| 479 | 20231122 | 104600 | 1150692000 | 32900 | 32800 | 32900 | 32800 | 161 |
| 480 | 20231122 | 104500 | 1145408900 | 32800 | 32800 | 32900 | 32800 | 214 |
| 481 | 20231122 | 104400 | 1138389600 | 32900 | 32800 | 32900 | 32800 | 183 |
| 482 | 20231122 | 104300 | 1132382000 | 32900 | 32850 | 32900 | 32750 | 156 |
| 483 | 20231122 | 104200 | 1127269850 | 32800 | 32800 | 32900 | 32750 | 424 |
| 484 | 20231122 | 104100 | 1113360150 | 32900 | 32900 | 32900 | 32800 | 151 |
| 485 | 20231122 | 104000 | 1108400150 | 32800 | 32800 | 32900 | 32750 | 1383 |
| 486 | 20231122 | 103900 | 1063027050 | 32800 | 32750 | 32800 | 32700 | 416 |
| 487 | 20231122 | 103800 | 1049401550 | 32700 | 32700 | 32800 | 32700 | 459 |
| 488 | 20231122 | 103700 | 1034372850 | 32750 | 32750 | 32750 | 32700 | 24 |
| 489 | 20231122 | 103600 | 1033587900 | 32750 | 32700 | 32750 | 32700 | 167 |
| 490 | 20231122 | 103500 | 1028125250 | 32700 | 32750 | 32750 | 32700 | 129 |
| 491 | 20231122 | 103400 | 1023904650 | 32700 | 32700 | 32750 | 32700 | 176 |
| 492 | 20231122 | 103300 | 1018147900 | 32750 | 32750 | 32750 | 32700 | 63 |
| 493 | 20231122 | 103200 | 1016087350 | 32700 | 32750 | 32750 | 32700 | 201 |
| 494 | 20231122 | 103100 | 1009512800 | 32700 | 32700 | 32750 | 32700 | 175 |
| 495 | 20231122 | 103000 | 1003788750 | 32750 | 32750 | 32750 | 32700 | 220 |
| 496 | 20231122 | 102900 | 996584950 | 32700 | 32700 | 32750 | 32700 | 180 |
| 497 | 20231122 | 102800 | 990697100 | 32750 | 32700 | 32750 | 32700 | 140 |
| 498 | 20231122 | 102700 | 986116200 | 32700 | 32750 | 32750 | 32700 | 115 |
| 499 | 20231122 | 102600 | 982353600 | 32800 | 32700 | 32800 | 32700 | 1069 |
| 500 | 20231122 | 102500 | 947397200 | 32700 | 32750 | 32800 | 32700 | 193 |
| 501 | 20231122 | 102400 | 941082200 | 32800 | 32800 | 32800 | 32700 | 31 |
| 502 | 20231122 | 102300 | 940067700 | 32700 | 32750 | 32800 | 32700 | 268 |
| 503 | 20231122 | 102200 | 931296750 | 32800 | 32700 | 32800 | 32700 | 129 |
| 504 | 20231122 | 102100 | 927075700 | 32700 | 32750 | 32750 | 32700 | 164 |
| 505 | 20231122 | 102000 | 921708850 | 32750 | 32750 | 32800 | 32750 | 212 |
| 506 | 20231122 | 101900 | 914765400 | 32750 | 32750 | 32800 | 32750 | 94 |
| 507 | 20231122 | 101800 | 911685350 | 32750 | 32750 | 32800 | 32750 | 223 |
| 508 | 20231122 | 101700 | 904382050 | 32800 | 32800 | 32800 | 32750 | 185 |
| 509 | 20231122 | 101600 | 898315400 | 32750 | 32800 | 32800 | 32750 | 205 |
| 510 | 20231122 | 101500 | 891595500 | 32750 | 32750 | 32750 | 32700 | 102 |
| 511 | 20231122 | 101400 | 888256750 | 32800 | 32700 | 32800 | 32700 | 140 |
| 512 | 20231122 | 101300 | 883678650 | 32700 | 32800 | 32800 | 32700 | 1558 |
| 513 | 20231122 | 101200 | 832722800 | 32750 | 32750 | 32750 | 32750 | 122 |
| 514 | 20231122 | 101100 | 828727300 | 32750 | 32750 | 32750 | 32750 | 75 |
| 515 | 20231122 | 101000 | 826271050 | 32750 | 32800 | 32800 | 32750 | 148 |
| 516 | 20231122 | 100900 | 821424000 | 32700 | 32700 | 32800 | 32700 | 185 |
| 517 | 20231122 | 100800 | 815367900 | 32700 | 32700 | 32800 | 32700 | 80 |
| 518 | 20231122 | 100700 | 812751200 | 32700 | 32700 | 32700 | 32700 | 280 |
| 519 | 20231122 | 100600 | 803595200 | 32700 | 32800 | 32800 | 32700 | 74 |
| 520 | 20231122 | 100500 | 801172550 | 32700 | 32700 | 32700 | 32700 | 81 |
| 521 | 20231122 | 100400 | 798523850 | 32700 | 32750 | 32800 | 32700 | 128 |
| 522 | 20231122 | 100300 | 794336000 | 32750 | 32750 | 32800 | 32750 | 158 |
| 523 | 20231122 | 100200 | 789158400 | 32750 | 32700 | 32800 | 32700 | 126 |
| 524 | 20231122 | 100100 | 785036100 | 32800 | 32750 | 32800 | 32700 | 864 |
| 525 | 20231122 | 100000 | 756748950 | 32750 | 32850 | 32850 | 32750 | 55 |
| 526 | 20231122 | 095900 | 754945200 | 32750 | 32750 | 32750 | 32750 | 152 |
| 527 | 20231122 | 095800 | 749967200 | 32900 | 32800 | 32900 | 32700 | 72 |
| 528 | 20231122 | 095700 | 747608600 | 32800 | 32800 | 32900 | 32800 | 151 |
| 529 | 20231122 | 095600 | 742649800 | 32800 | 32750 | 32800 | 32750 | 168 |
| 530 | 20231122 | 095500 | 737144250 | 32800 | 32900 | 32900 | 32800 | 46 |
| 531 | 20231122 | 095400 | 735635350 | 32800 | 32800 | 32800 | 32800 | 133 |
| 532 | 20231122 | 095300 | 731272950 | 32850 | 32750 | 32850 | 32700 | 461 |
| 533 | 20231122 | 095200 | 716147750 | 32750 | 32750 | 32750 | 32700 | 162 |
| 534 | 20231122 | 095100 | 710847700 | 32750 | 32750 | 32800 | 32650 | 958 |
| 535 | 20231122 | 095000 | 679540250 | 32700 | 32650 | 32700 | 32650 | 666 |
| 536 | 20231122 | 094900 | 657778950 | 32650 | 32700 | 32700 | 32600 | 1766 |
| 537 | 20231122 | 094800 | 600144700 | 32700 | 32700 | 32750 | 32700 | 157 |
| 538 | 20231122 | 094700 | 595010650 | 32700 | 32700 | 32750 | 32700 | 173 |
| 539 | 20231122 | 094600 | 589351950 | 32700 | 32750 | 32750 | 32700 | 96 |
| 540 | 20231122 | 094500 | 586212700 | 32700 | 32750 | 32750 | 32700 | 212 |
| 541 | 20231122 | 094400 | 579275000 | 32750 | 32800 | 32800 | 32750 | 480 |
| 542 | 20231122 | 094300 | 563550700 | 32750 | 32750 | 32800 | 32750 | 122 |
| 543 | 20231122 | 094200 | 559555150 | 32750 | 32800 | 32800 | 32750 | 43 |
| 544 | 20231122 | 094100 | 558146450 | 32700 | 32700 | 32750 | 32700 | 951 |
| 545 | 20231122 | 094000 | 527027050 | 32750 | 32700 | 32800 | 32700 | 431 |
| 546 | 20231122 | 093900 | 512931800 | 32700 | 32800 | 32800 | 32700 | 882 |
| 547 | 20231122 | 093800 | 484060700 | 32800 | 32850 | 32850 | 32800 | 878 |
| 548 | 20231122 | 093700 | 455257700 | 32850 | 32950 | 32950 | 32800 | 1485 |
| 549 | 20231122 | 093600 | 406473500 | 32900 | 32900 | 32900 | 32900 | 1 |
| 550 | 20231122 | 093500 | 406440600 | 32900 | 32900 | 32900 | 32900 | 51 |
| 551 | 20231122 | 093400 | 404762700 | 32950 | 32950 | 32950 | 32900 | 112 |
| 552 | 20231122 | 093300 | 401074950 | 33000 | 32950 | 33000 | 32950 | 101 |
| 553 | 20231122 | 093200 | 397746650 | 32950 | 33000 | 33000 | 32950 | 78 |
| 554 | 20231122 | 093100 | 395176500 | 32950 | 32950 | 33000 | 32950 | 94 |
| 555 | 20231122 | 093000 | 392076300 | 32900 | 32900 | 32950 | 32900 | 196 |
| 556 | 20231122 | 092900 | 385627850 | 32900 | 32900 | 32900 | 32850 | 486 |
| 557 | 20231122 | 092800 | 369641350 | 32900 | 32950 | 32950 | 32900 | 40 |
| 558 | 20231122 | 092700 | 368323400 | 32950 | 32950 | 32950 | 32950 | 146 |
| 559 | 20231122 | 092600 | 363512700 | 32950 | 32950 | 32950 | 32950 | 6 |
| 560 | 20231122 | 092500 | 363315000 | 32950 | 33000 | 33000 | 32950 | 121 |
| 561 | 20231122 | 092400 | 359324050 | 33000 | 32950 | 33000 | 32950 | 104 |
| 562 | 20231122 | 092300 | 355892250 | 32950 | 32950 | 32950 | 32950 | 88 |
| 563 | 20231122 | 092200 | 352992650 | 32950 | 32950 | 32950 | 32900 | 262 |
| 564 | 20231122 | 092100 | 344360150 | 32950 | 32950 | 32950 | 32950 | 72 |
| 565 | 20231122 | 092000 | 341987750 | 33050 | 33150 | 33150 | 33050 | 278 |
| 566 | 20231122 | 091900 | 332785950 | 33100 | 33100 | 33100 | 33100 | 86 |
| 567 | 20231122 | 091800 | 329939350 | 33100 | 33000 | 33100 | 32950 | 221 |
| 568 | 20231122 | 091700 | 322647150 | 32900 | 32900 | 32900 | 32900 | 76 |
| 569 | 20231122 | 091600 | 320146750 | 33000 | 33100 | 33100 | 32850 | 1342 |
| 570 | 20231122 | 091500 | 276006300 | 33250 | 33250 | 33250 | 33200 | 47 |
| 571 | 20231122 | 091400 | 274444050 | 33200 | 32950 | 33200 | 32950 | 606 |
| 572 | 20231122 | 091300 | 254461200 | 32900 | 32950 | 32950 | 32900 | 106 |
| 573 | 20231122 | 091200 | 250973750 | 32900 | 32900 | 32900 | 32900 | 1102 |
| 574 | 20231122 | 091100 | 214717950 | 32900 | 32950 | 32950 | 32900 | 67 |
| 575 | 20231122 | 091000 | 212511650 | 32950 | 32950 | 32950 | 32900 | 219 |
| 576 | 20231122 | 090900 | 205298450 | 32900 | 32950 | 32950 | 32900 | 711 |
| 577 | 20231122 | 090800 | 181872150 | 32950 | 33000 | 33000 | 32950 | 49 |
| 578 | 20231122 | 090700 | 180256450 | 32950 | 32950 | 32950 | 32950 | 43 |
| 579 | 20231122 | 090600 | 178839600 | 32950 | 33000 | 33000 | 32900 | 668 |
| 580 | 20231122 | 090500 | 156811800 | 33000 | 33200 | 33200 | 33000 | 643 |
| 581 | 20231122 | 090400 | 135491150 | 33200 | 33250 | 33250 | 33200 | 62 |
| 582 | 20231122 | 090300 | 133429800 | 33200 | 33100 | 33400 | 33100 | 917 |
| 583 | 20231122 | 090200 | 103063450 | 33100 | 32900 | 33100 | 32850 | 1195 |
| 584 | 20231122 | 090100 | 63673300 | 32850 | 32900 | 32950 | 32850 | 468 |
| 585 | 20231122 | 090000 | 48270050 | 32900 | 33100 | 33100 | 32900 | 1460 |