30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 10008 |
| 3 | 20231127 | 183300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20231127 | 183200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20231127 | 183100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20231127 | 183000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20231127 | 182900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20231127 | 182800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20231127 | 182700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20231127 | 182600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20231127 | 182500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20231127 | 182400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20231127 | 182300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20231127 | 182200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20231127 | 182100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20231127 | 182000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20231127 | 181900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20231127 | 181800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20231127 | 181700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20231127 | 181600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20231127 | 181500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20231127 | 181400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20231127 | 181300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20231127 | 181200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20231127 | 181100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20231127 | 181000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20231127 | 180900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20231127 | 180800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20231127 | 180700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20231127 | 180600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20231127 | 180500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20231127 | 180400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 10008 |
| 33 | 20231127 | 180300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20231127 | 180200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20231127 | 180100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20231127 | 180000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20231127 | 175900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20231127 | 175800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20231127 | 175700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20231127 | 175600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20231127 | 175500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20231127 | 175400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20231127 | 175300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20231127 | 175200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20231127 | 175100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20231127 | 175000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20231127 | 174900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20231127 | 174800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20231127 | 174700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20231127 | 174600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20231127 | 174500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20231127 | 174400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20231127 | 174300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20231127 | 174200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20231127 | 174100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20231127 | 174000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20231127 | 173900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20231127 | 173800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20231127 | 173700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20231127 | 173600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20231127 | 173500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20231127 | 173400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 10008 |
| 63 | 20231127 | 173300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20231127 | 173200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20231127 | 173100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20231127 | 173000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20231127 | 172900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20231127 | 172800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20231127 | 172700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20231127 | 172600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20231127 | 172500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20231127 | 172400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20231127 | 172300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20231127 | 172200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20231127 | 172100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20231127 | 172000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20231127 | 171900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20231127 | 171800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20231127 | 171700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20231127 | 171600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20231127 | 171500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20231127 | 171400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20231127 | 171300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20231127 | 171200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20231127 | 171100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20231127 | 171000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20231127 | 170900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20231127 | 170800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20231127 | 170700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20231127 | 170600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20231127 | 170500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20231127 | 170400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 10008 |
| 93 | 20231127 | 170300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20231127 | 170200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20231127 | 170100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20231127 | 170000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20231127 | 165900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20231127 | 165800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20231127 | 165700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20231127 | 165600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20231127 | 165500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20231127 | 165400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20231127 | 165300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20231127 | 165200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20231127 | 165100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20231127 | 165000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20231127 | 164900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20231127 | 164800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20231127 | 164700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20231127 | 164600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20231127 | 164500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20231127 | 164400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20231127 | 164300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20231127 | 164200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20231127 | 164100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20231127 | 164000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20231127 | 163900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20231127 | 163800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20231127 | 163700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20231127 | 163600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20231127 | 163500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20231127 | 163400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 10008 |
| 123 | 20231127 | 163300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20231127 | 163200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20231127 | 163100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20231127 | 163000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20231127 | 162900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20231127 | 162800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20231127 | 162700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20231127 | 162600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20231127 | 162500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20231127 | 162400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20231127 | 162300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20231127 | 162200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20231127 | 162100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20231127 | 162000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20231127 | 161900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20231127 | 161800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20231127 | 161700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20231127 | 161600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20231127 | 161500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20231127 | 161400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20231127 | 161300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20231127 | 161200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20231127 | 161100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20231127 | 161000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20231127 | 160900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20231127 | 160800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20231127 | 160700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20231127 | 160600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20231127 | 160500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20231127 | 160400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 10008 |
| 153 | 20231127 | 160300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20231127 | 160200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20231127 | 160100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20231127 | 160000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20231127 | 155900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20231127 | 155800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20231127 | 155700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20231127 | 155600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20231127 | 155500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20231127 | 155400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20231127 | 155300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20231127 | 155200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20231127 | 155100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20231127 | 155000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20231127 | 154900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20231127 | 154800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20231127 | 154700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20231127 | 154600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20231127 | 154500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20231127 | 154400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20231127 | 154300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20231127 | 154200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20231127 | 154100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20231127 | 154000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20231127 | 153900 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20231127 | 153800 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20231127 | 153700 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20231127 | 153600 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20231127 | 153500 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20231127 | 153400 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 10008 |
| 183 | 20231127 | 153300 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20231127 | 153200 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20231127 | 153100 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20231127 | 153000 | 5371443500 | 30900 | 30900 | 30900 | 30900 | 10008 |
| 187 | 20231127 | 152900 | 5062196300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20231127 | 152800 | 5062196300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20231127 | 152700 | 5062196300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20231127 | 152600 | 5062196300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20231127 | 152500 | 5062196300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20231127 | 152400 | 5062196300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20231127 | 152300 | 5062196300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20231127 | 152200 | 5062196300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20231127 | 152100 | 5062196300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20231127 | 152000 | 5062196300 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20231127 | 151900 | 5062196300 | 30900 | 30800 | 30900 | 30800 | 680 |
| 198 | 20231127 | 151800 | 5041239200 | 30850 | 30800 | 30850 | 30800 | 739 |
| 199 | 20231127 | 151700 | 5018443500 | 30800 | 30800 | 30850 | 30800 | 66 |
| 200 | 20231127 | 151600 | 5016408650 | 30800 | 30850 | 30850 | 30800 | 348 |
| 201 | 20231127 | 151500 | 5005689000 | 30850 | 30850 | 31150 | 30800 | 14907 |
| 202 | 20231127 | 151400 | 4543400450 | 30850 | 30800 | 30850 | 30800 | 311 |
| 203 | 20231127 | 151300 | 4533815300 | 30850 | 30850 | 30850 | 30800 | 40 |
| 204 | 20231127 | 151200 | 4532582950 | 30850 | 30800 | 30850 | 30800 | 56 |
| 205 | 20231127 | 151100 | 4530857600 | 30850 | 30800 | 30850 | 30750 | 3993 |
| 206 | 20231127 | 151000 | 4407864450 | 30800 | 30800 | 30800 | 30750 | 537 |
| 207 | 20231127 | 150900 | 4391326600 | 30800 | 30800 | 30800 | 30750 | 124 |
| 208 | 20231127 | 150800 | 4387509200 | 30800 | 30800 | 30800 | 30750 | 863 |
| 209 | 20231127 | 150700 | 4360936950 | 30800 | 30800 | 30800 | 30750 | 323 |
| 210 | 20231127 | 150600 | 4350989100 | 30750 | 30750 | 30800 | 30750 | 306 |
| 211 | 20231127 | 150500 | 4341574800 | 30800 | 30800 | 30800 | 30750 | 272 |
| 212 | 20231127 | 150400 | 4333205700 | 30750 | 30750 | 30800 | 30750 | 15 |
| 213 | 20231127 | 150300 | 4332744100 | 30800 | 30800 | 30850 | 30750 | 2379 |
| 214 | 20231127 | 150200 | 4259471100 | 30800 | 30850 | 30850 | 30800 | 514 |
| 215 | 20231127 | 150100 | 4243625600 | 30850 | 30800 | 30850 | 30800 | 42 |
| 216 | 20231127 | 150000 | 4242330200 | 30850 | 30800 | 30850 | 30750 | 969 |
| 217 | 20231127 | 145900 | 4212484900 | 30800 | 30750 | 30800 | 30750 | 694 |
| 218 | 20231127 | 145800 | 4191124550 | 30750 | 30750 | 30800 | 30750 | 238 |
| 219 | 20231127 | 145700 | 4183801300 | 30750 | 30750 | 30800 | 30750 | 453 |
| 220 | 20231127 | 145600 | 4169863400 | 30750 | 30750 | 30800 | 30750 | 572 |
| 221 | 20231127 | 145500 | 4152252400 | 30750 | 30750 | 30800 | 30750 | 211 |
| 222 | 20231127 | 145400 | 4145763550 | 30750 | 30750 | 30800 | 30750 | 462 |
| 223 | 20231127 | 145300 | 4131551150 | 30750 | 30750 | 30800 | 30750 | 191 |
| 224 | 20231127 | 145200 | 4125677850 | 30750 | 30750 | 30800 | 30750 | 525 |
| 225 | 20231127 | 145100 | 4109519400 | 30750 | 30750 | 30800 | 30750 | 344 |
| 226 | 20231127 | 145000 | 4098939050 | 30800 | 30750 | 30800 | 30750 | 247 |
| 227 | 20231127 | 144900 | 4091342650 | 30800 | 30750 | 30800 | 30750 | 724 |
| 228 | 20231127 | 144800 | 4069054250 | 30800 | 30750 | 30850 | 30750 | 562 |
| 229 | 20231127 | 144700 | 4051752250 | 30750 | 30800 | 30800 | 30750 | 211 |
| 230 | 20231127 | 144600 | 4045258350 | 30800 | 30750 | 30800 | 30750 | 423 |
| 231 | 20231127 | 144500 | 4032233050 | 30750 | 30750 | 30850 | 30750 | 1340 |
| 232 | 20231127 | 144400 | 3990954400 | 30750 | 30750 | 30800 | 30750 | 254 |
| 233 | 20231127 | 144300 | 3983138900 | 30750 | 30800 | 30800 | 30750 | 261 |
| 234 | 20231127 | 144200 | 3975107800 | 30750 | 30750 | 30800 | 30750 | 584 |
| 235 | 20231127 | 144100 | 3957135650 | 30800 | 30750 | 30800 | 30750 | 945 |
| 236 | 20231127 | 144000 | 3928037250 | 30750 | 30750 | 30800 | 30750 | 255 |
| 237 | 20231127 | 143900 | 3920193800 | 30750 | 30750 | 30800 | 30750 | 321 |
| 238 | 20231127 | 143800 | 3910322900 | 30750 | 30750 | 30800 | 30750 | 234 |
| 239 | 20231127 | 143700 | 3903123700 | 30750 | 30750 | 30800 | 30750 | 1020 |
| 240 | 20231127 | 143600 | 3871722050 | 30750 | 30750 | 30800 | 30750 | 161 |
| 241 | 20231127 | 143500 | 3866769650 | 30750 | 30800 | 30800 | 30750 | 237 |
| 242 | 20231127 | 143400 | 3859472300 | 30750 | 30800 | 30800 | 30750 | 183 |
| 243 | 20231127 | 143300 | 3853844400 | 30850 | 30800 | 30850 | 30750 | 337 |
| 244 | 20231127 | 143200 | 3843465600 | 30750 | 30750 | 30800 | 30750 | 185 |
| 245 | 20231127 | 143100 | 3837768450 | 30750 | 30800 | 30800 | 30750 | 575 |
| 246 | 20231127 | 143000 | 3820059000 | 30800 | 30800 | 30850 | 30750 | 2643 |
| 247 | 20231127 | 142900 | 3738667750 | 30800 | 30800 | 30850 | 30800 | 581 |
| 248 | 20231127 | 142800 | 3720772800 | 30800 | 30800 | 30850 | 30800 | 248 |
| 249 | 20231127 | 142700 | 3713134250 | 30800 | 30800 | 30850 | 30800 | 312 |
| 250 | 20231127 | 142600 | 3703524150 | 30800 | 30850 | 30850 | 30800 | 139 |
| 251 | 20231127 | 142500 | 3699241100 | 30850 | 30850 | 30850 | 30800 | 225 |
| 252 | 20231127 | 142400 | 3692309400 | 30800 | 30800 | 30850 | 30800 | 115 |
| 253 | 20231127 | 142300 | 3688765500 | 30850 | 30800 | 30850 | 30800 | 117 |
| 254 | 20231127 | 142200 | 3685159800 | 30800 | 30800 | 30850 | 30800 | 767 |
| 255 | 20231127 | 142100 | 3661534750 | 30850 | 30850 | 30850 | 30800 | 238 |
| 256 | 20231127 | 142000 | 3654203250 | 30800 | 30800 | 30850 | 30800 | 367 |
| 257 | 20231127 | 141900 | 3642899350 | 30800 | 30800 | 30850 | 30750 | 1775 |
| 258 | 20231127 | 141800 | 3588228250 | 30750 | 30750 | 30800 | 30750 | 173 |
| 259 | 20231127 | 141700 | 3582904800 | 30750 | 30750 | 30800 | 30750 | 469 |
| 260 | 20231127 | 141600 | 3568468850 | 30800 | 30750 | 30800 | 30750 | 127 |
| 261 | 20231127 | 141500 | 3564561200 | 30750 | 30750 | 30800 | 30750 | 37 |
| 262 | 20231127 | 141400 | 3563423250 | 30750 | 30750 | 30800 | 30750 | 265 |
| 263 | 20231127 | 141300 | 3555270700 | 30800 | 30750 | 30800 | 30750 | 952 |
| 264 | 20231127 | 141200 | 3525953300 | 30750 | 30800 | 30800 | 30750 | 176 |
| 265 | 20231127 | 141100 | 3520539050 | 30800 | 30800 | 30800 | 30750 | 206 |
| 266 | 20231127 | 141000 | 3514204200 | 30750 | 30750 | 30800 | 30750 | 374 |
| 267 | 20231127 | 140900 | 3502688450 | 30750 | 30750 | 30800 | 30750 | 76 |
| 268 | 20231127 | 140800 | 3500351100 | 30800 | 30750 | 30800 | 30750 | 187 |
| 269 | 20231127 | 140700 | 3494600550 | 30750 | 30750 | 30800 | 30750 | 72 |
| 270 | 20231127 | 140600 | 3492386250 | 30800 | 30750 | 30800 | 30750 | 94 |
| 271 | 20231127 | 140500 | 3489491650 | 30800 | 30750 | 30800 | 30750 | 282 |
| 272 | 20231127 | 140400 | 3480817550 | 30800 | 30750 | 30800 | 30750 | 62 |
| 273 | 20231127 | 140300 | 3478910700 | 30800 | 30800 | 30800 | 30750 | 314 |
| 274 | 20231127 | 140200 | 3469241800 | 30750 | 30800 | 30800 | 30750 | 240 |
| 275 | 20231127 | 140100 | 3461857850 | 30750 | 30800 | 30800 | 30750 | 43 |
| 276 | 20231127 | 140000 | 3460535200 | 30750 | 30750 | 30800 | 30750 | 281 |
| 277 | 20231127 | 135900 | 3451894150 | 30750 | 30750 | 30800 | 30750 | 631 |
| 278 | 20231127 | 135800 | 3432470800 | 30800 | 30750 | 30800 | 30750 | 178 |
| 279 | 20231127 | 135700 | 3426995700 | 30750 | 30750 | 30800 | 30750 | 203 |
| 280 | 20231127 | 135600 | 3420753150 | 30750 | 30750 | 30800 | 30750 | 354 |
| 281 | 20231127 | 135500 | 3409853900 | 30750 | 30800 | 30800 | 30750 | 149 |
| 282 | 20231127 | 135400 | 3405271750 | 30750 | 30800 | 30800 | 30750 | 248 |
| 283 | 20231127 | 135300 | 3397645400 | 30800 | 30800 | 30800 | 30750 | 61 |
| 284 | 20231127 | 135200 | 3395768250 | 30800 | 30750 | 30800 | 30750 | 85 |
| 285 | 20231127 | 135100 | 3393151750 | 30750 | 30750 | 30750 | 30750 | 201 |
| 286 | 20231127 | 135000 | 3386971000 | 30750 | 30750 | 30800 | 30750 | 620 |
| 287 | 20231127 | 134900 | 3367881800 | 30800 | 30750 | 30800 | 30750 | 24 |
| 288 | 20231127 | 134800 | 3367143500 | 30750 | 30800 | 30800 | 30750 | 248 |
| 289 | 20231127 | 134700 | 3359515300 | 30800 | 30750 | 30800 | 30750 | 203 |
| 290 | 20231127 | 134600 | 3353272750 | 30750 | 30750 | 30800 | 30750 | 113 |
| 291 | 20231127 | 134500 | 3349797600 | 30750 | 30800 | 30800 | 30750 | 172 |
| 292 | 20231127 | 134400 | 3344508300 | 30750 | 30800 | 30800 | 30750 | 33 |
| 293 | 20231127 | 134300 | 3343493350 | 30800 | 30750 | 30800 | 30750 | 42 |
| 294 | 20231127 | 134200 | 3342201550 | 30750 | 30750 | 30800 | 30750 | 197 |
| 295 | 20231127 | 134100 | 3336143250 | 30800 | 30750 | 30800 | 30750 | 313 |
| 296 | 20231127 | 134000 | 3326514750 | 30750 | 30750 | 30750 | 30700 | 1406 |
| 297 | 20231127 | 133900 | 3283289600 | 30800 | 30750 | 30800 | 30750 | 125 |
| 298 | 20231127 | 133800 | 3279445400 | 30800 | 30800 | 30800 | 30750 | 56 |
| 299 | 20231127 | 133700 | 3277722000 | 30750 | 30750 | 30750 | 30750 | 190 |
| 300 | 20231127 | 133600 | 3271879500 | 30750 | 30750 | 30800 | 30750 | 56 |
| 301 | 20231127 | 133500 | 3270156100 | 30750 | 30750 | 30800 | 30750 | 53 |
| 302 | 20231127 | 133400 | 3268525800 | 30800 | 30800 | 30800 | 30750 | 175 |
| 303 | 20231127 | 133300 | 3263143850 | 30800 | 30750 | 30800 | 30750 | 109 |
| 304 | 20231127 | 133200 | 3259789050 | 30750 | 30750 | 30800 | 30750 | 47 |
| 305 | 20231127 | 133100 | 3258343250 | 30800 | 30800 | 30800 | 30750 | 202 |
| 306 | 20231127 | 133000 | 3252130750 | 30800 | 30750 | 30800 | 30750 | 201 |
| 307 | 20231127 | 132900 | 3245946000 | 30800 | 30750 | 30800 | 30750 | 21 |
| 308 | 20231127 | 132800 | 3245299750 | 30750 | 30800 | 30800 | 30750 | 172 |
| 309 | 20231127 | 132700 | 3240010100 | 30800 | 30750 | 30800 | 30750 | 284 |
| 310 | 20231127 | 132600 | 3231264550 | 30800 | 30750 | 30800 | 30750 | 149 |
| 311 | 20231127 | 132500 | 3226677100 | 30750 | 30800 | 30800 | 30750 | 199 |
| 312 | 20231127 | 132400 | 3220555900 | 30800 | 30800 | 30800 | 30800 | 455 |
| 313 | 20231127 | 132300 | 3206541900 | 30750 | 30750 | 30800 | 30750 | 288 |
| 314 | 20231127 | 132200 | 3197675700 | 30750 | 30750 | 30800 | 30750 | 207 |
| 315 | 20231127 | 132100 | 3191308250 | 30750 | 30800 | 30800 | 30750 | 1389 |
| 316 | 20231127 | 132000 | 3148531350 | 30800 | 30750 | 30800 | 30750 | 442 |
| 317 | 20231127 | 131900 | 3134928800 | 30750 | 30750 | 30800 | 30750 | 66 |
| 318 | 20231127 | 131800 | 3132898750 | 30800 | 30800 | 30800 | 30800 | 9 |
| 319 | 20231127 | 131700 | 3132621550 | 30750 | 30750 | 30800 | 30700 | 467 |
| 320 | 20231127 | 131600 | 3118267600 | 30750 | 30700 | 30750 | 30700 | 136 |
| 321 | 20231127 | 131500 | 3114092100 | 30700 | 30700 | 30750 | 30700 | 123 |
| 322 | 20231127 | 131400 | 3110314850 | 30750 | 30800 | 30800 | 30750 | 130 |
| 323 | 20231127 | 131300 | 3106316100 | 30750 | 30700 | 30750 | 30700 | 263 |
| 324 | 20231127 | 131200 | 3098228950 | 30700 | 30750 | 30750 | 30700 | 58 |
| 325 | 20231127 | 131100 | 3096447400 | 30700 | 30750 | 30750 | 30700 | 406 |
| 326 | 20231127 | 131000 | 3083972950 | 30700 | 30700 | 30750 | 30700 | 471 |
| 327 | 20231127 | 130900 | 3069490050 | 30750 | 30700 | 30750 | 30700 | 50 |
| 328 | 20231127 | 130800 | 3067954500 | 30750 | 30750 | 30750 | 30700 | 296 |
| 329 | 20231127 | 130700 | 3058860250 | 30750 | 30800 | 30800 | 30750 | 54 |
| 330 | 20231127 | 130600 | 3057199400 | 30800 | 30750 | 30800 | 30750 | 305 |
| 331 | 20231127 | 130500 | 3047807150 | 30750 | 30750 | 30800 | 30750 | 237 |
| 332 | 20231127 | 130400 | 3040518850 | 30750 | 30750 | 30800 | 30750 | 77 |
| 333 | 20231127 | 130300 | 3038150600 | 30750 | 30700 | 30750 | 30700 | 478 |
| 334 | 20231127 | 130200 | 3023453500 | 30700 | 30750 | 30750 | 30700 | 330 |
| 335 | 20231127 | 130100 | 3013314000 | 30750 | 30700 | 30750 | 30700 | 25 |
| 336 | 20231127 | 130000 | 3012545800 | 30700 | 30700 | 30750 | 30700 | 195 |
| 337 | 20231127 | 125900 | 3006559250 | 30750 | 30750 | 30800 | 30700 | 514 |
| 338 | 20231127 | 125800 | 2990744050 | 30750 | 30750 | 30750 | 30700 | 118 |
| 339 | 20231127 | 125700 | 2987115900 | 30750 | 30750 | 30800 | 30700 | 193 |
| 340 | 20231127 | 125600 | 2981182400 | 30750 | 30750 | 30750 | 30700 | 502 |
| 341 | 20231127 | 125500 | 2965747350 | 30700 | 30700 | 30750 | 30700 | 38 |
| 342 | 20231127 | 125400 | 2964579200 | 30750 | 30700 | 30750 | 30700 | 434 |
| 343 | 20231127 | 125300 | 2951243050 | 30700 | 30700 | 30700 | 30700 | 40 |
| 344 | 20231127 | 125200 | 2950015050 | 30700 | 30750 | 30750 | 30700 | 262 |
| 345 | 20231127 | 125100 | 2941959100 | 30750 | 30700 | 30750 | 30650 | 873 |
| 346 | 20231127 | 125000 | 2915162050 | 30750 | 30650 | 30750 | 30650 | 388 |
| 347 | 20231127 | 124900 | 2903249650 | 30650 | 30700 | 30700 | 30650 | 385 |
| 348 | 20231127 | 124800 | 2891431800 | 30700 | 30700 | 30700 | 30650 | 291 |
| 349 | 20231127 | 124700 | 2882505850 | 30650 | 30700 | 30700 | 30650 | 61 |
| 350 | 20231127 | 124600 | 2880633450 | 30700 | 30700 | 30700 | 30650 | 181 |
| 351 | 20231127 | 124500 | 2875078200 | 30700 | 30700 | 30750 | 30700 | 466 |
| 352 | 20231127 | 124400 | 2860757800 | 30700 | 30700 | 30700 | 30700 | 76 |
| 353 | 20231127 | 124300 | 2858424600 | 30700 | 30700 | 30700 | 30700 | 66 |
| 354 | 20231127 | 124200 | 2856398400 | 30700 | 30700 | 30700 | 30700 | 187 |
| 355 | 20231127 | 124100 | 2850657500 | 30750 | 30700 | 30750 | 30650 | 172 |
| 356 | 20231127 | 124000 | 2845374300 | 30700 | 30700 | 30750 | 30700 | 250 |
| 357 | 20231127 | 123900 | 2837697650 | 30700 | 30700 | 30700 | 30700 | 93 |
| 358 | 20231127 | 123800 | 2834842550 | 30750 | 30700 | 30750 | 30650 | 242 |
| 359 | 20231127 | 123700 | 2827409400 | 30700 | 30700 | 30700 | 30700 | 426 |
| 360 | 20231127 | 123600 | 2814331200 | 30700 | 30700 | 30750 | 30700 | 102 |
| 361 | 20231127 | 123500 | 2811199750 | 30750 | 30750 | 30750 | 30750 | 21 |
| 362 | 20231127 | 123400 | 2810554000 | 30750 | 30700 | 30750 | 30700 | 606 |
| 363 | 20231127 | 123300 | 2791931750 | 30700 | 30700 | 30700 | 30700 | 41 |
| 364 | 20231127 | 123200 | 2790673050 | 30700 | 30700 | 30700 | 30700 | 55 |
| 365 | 20231127 | 123100 | 2788984550 | 30700 | 30700 | 30750 | 30700 | 469 |
| 366 | 20231127 | 123000 | 2774572100 | 30700 | 30700 | 30750 | 30700 | 13 |
| 367 | 20231127 | 122900 | 2774172750 | 30750 | 30700 | 30750 | 30700 | 18 |
| 368 | 20231127 | 122800 | 2773619900 | 30750 | 30750 | 30750 | 30700 | 418 |
| 369 | 20231127 | 122700 | 2760774400 | 30750 | 30700 | 30750 | 30700 | 222 |
| 370 | 20231127 | 122600 | 2753949500 | 30700 | 30700 | 30700 | 30650 | 258 |
| 371 | 20231127 | 122500 | 2746030650 | 30700 | 30750 | 30750 | 30700 | 692 |
| 372 | 20231127 | 122400 | 2724785850 | 30800 | 30750 | 30800 | 30700 | 410 |
| 373 | 20231127 | 122300 | 2712177000 | 30750 | 30700 | 30750 | 30700 | 41 |
| 374 | 20231127 | 122200 | 2710916600 | 30700 | 30700 | 30750 | 30700 | 168 |
| 375 | 20231127 | 122100 | 2705758650 | 30700 | 30750 | 30750 | 30700 | 733 |
| 376 | 20231127 | 122000 | 2683219150 | 30750 | 30700 | 30750 | 30700 | 537 |
| 377 | 20231127 | 121900 | 2666716950 | 30750 | 30750 | 30750 | 30700 | 197 |
| 378 | 20231127 | 121800 | 2660659500 | 30700 | 30750 | 30750 | 30700 | 25 |
| 379 | 20231127 | 121700 | 2659891000 | 30750 | 30700 | 30750 | 30700 | 539 |
| 380 | 20231127 | 121600 | 2643330050 | 30700 | 30750 | 30750 | 30700 | 28 |
| 381 | 20231127 | 121500 | 2642469700 | 30750 | 30700 | 30750 | 30700 | 26 |
| 382 | 20231127 | 121400 | 2641670450 | 30700 | 30700 | 30700 | 30700 | 306 |
| 383 | 20231127 | 121300 | 2632276250 | 30700 | 30700 | 30750 | 30650 | 160 |
| 384 | 20231127 | 121200 | 2627360350 | 30700 | 30650 | 30700 | 30650 | 212 |
| 385 | 20231127 | 121100 | 2620856300 | 30700 | 30650 | 30700 | 30650 | 252 |
| 386 | 20231127 | 121000 | 2613130450 | 30700 | 30650 | 30700 | 30650 | 3679 |
| 387 | 20231127 | 120900 | 2500348900 | 30700 | 30700 | 30700 | 30650 | 3146 |
| 388 | 20231127 | 120800 | 2403775850 | 30700 | 30700 | 30750 | 30700 | 375 |
| 389 | 20231127 | 120700 | 2392259700 | 30750 | 30750 | 30750 | 30700 | 316 |
| 390 | 20231127 | 120600 | 2382547000 | 30700 | 30750 | 30800 | 30700 | 7920 |
| 391 | 20231127 | 120500 | 2139050950 | 30750 | 30750 | 30800 | 30750 | 350 |
| 392 | 20231127 | 120400 | 2128285650 | 30750 | 30750 | 30800 | 30750 | 201 |
| 393 | 20231127 | 120300 | 2122102350 | 30800 | 30750 | 30800 | 30750 | 644 |
| 394 | 20231127 | 120200 | 2102277400 | 30750 | 30800 | 30800 | 30750 | 149 |
| 395 | 20231127 | 120100 | 2097695100 | 30750 | 30800 | 30850 | 30750 | 365 |
| 396 | 20231127 | 120000 | 2086459350 | 30800 | 30750 | 30800 | 30750 | 296 |
| 397 | 20231127 | 115900 | 2077353650 | 30800 | 30750 | 30850 | 30750 | 526 |
| 398 | 20231127 | 115800 | 2061160050 | 30750 | 30800 | 30800 | 30750 | 156 |
| 399 | 20231127 | 115700 | 2056362400 | 30750 | 30800 | 30800 | 30750 | 345 |
| 400 | 20231127 | 115600 | 2045751600 | 30750 | 30800 | 30850 | 30750 | 117 |
| 401 | 20231127 | 115500 | 2042146950 | 30800 | 30750 | 30800 | 30750 | 493 |
| 402 | 20231127 | 115400 | 2026970450 | 30750 | 30800 | 30800 | 30750 | 466 |
| 403 | 20231127 | 115300 | 2012631000 | 30750 | 30750 | 30800 | 30750 | 360 |
| 404 | 20231127 | 115200 | 2001559700 | 30750 | 30800 | 30800 | 30750 | 711 |
| 405 | 20231127 | 115100 | 1979663000 | 30800 | 30800 | 30800 | 30750 | 2500 |
| 406 | 20231127 | 115000 | 1902676050 | 30800 | 30800 | 30850 | 30800 | 31 |
| 407 | 20231127 | 114900 | 1901720550 | 30800 | 30850 | 30850 | 30800 | 157 |
| 408 | 20231127 | 114800 | 1896884300 | 30800 | 30800 | 30850 | 30800 | 453 |
| 409 | 20231127 | 114700 | 1882920100 | 30800 | 30800 | 30850 | 30800 | 161 |
| 410 | 20231127 | 114600 | 1877960650 | 30800 | 30800 | 30800 | 30800 | 42 |
| 411 | 20231127 | 114500 | 1876667050 | 30800 | 30800 | 30850 | 30800 | 616 |
| 412 | 20231127 | 114400 | 1857672450 | 30850 | 30800 | 30850 | 30800 | 76 |
| 413 | 20231127 | 114300 | 1855330250 | 30800 | 30800 | 30850 | 30800 | 210 |
| 414 | 20231127 | 114200 | 1848861600 | 30800 | 30850 | 30850 | 30800 | 48 |
| 415 | 20231127 | 114100 | 1847381800 | 30850 | 30800 | 30850 | 30800 | 447 |
| 416 | 20231127 | 114000 | 1833598950 | 30800 | 30800 | 30850 | 30800 | 326 |
| 417 | 20231127 | 113900 | 1823551950 | 30850 | 30800 | 30850 | 30800 | 134 |
| 418 | 20231127 | 113800 | 1819422550 | 30800 | 30800 | 30850 | 30800 | 452 |
| 419 | 20231127 | 113700 | 1805480150 | 30800 | 30800 | 30800 | 30800 | 309 |
| 420 | 20231127 | 113600 | 1795962950 | 30800 | 30850 | 30850 | 30800 | 61 |
| 421 | 20231127 | 113500 | 1794083200 | 30850 | 30850 | 30850 | 30800 | 483 |
| 422 | 20231127 | 113400 | 1779184450 | 30800 | 30800 | 30850 | 30800 | 464 |
| 423 | 20231127 | 113300 | 1764880450 | 30850 | 30800 | 30850 | 30800 | 178 |
| 424 | 20231127 | 113200 | 1759397800 | 30800 | 30800 | 30850 | 30800 | 33 |
| 425 | 20231127 | 113100 | 1758380750 | 30800 | 30800 | 30900 | 30800 | 601 |
| 426 | 20231127 | 113000 | 1739833500 | 30850 | 30800 | 30850 | 30800 | 260 |
| 427 | 20231127 | 112900 | 1731813350 | 30800 | 30850 | 30850 | 30800 | 131 |
| 428 | 20231127 | 112800 | 1727777900 | 30800 | 30800 | 30850 | 30800 | 197 |
| 429 | 20231127 | 112700 | 1721708950 | 30800 | 30800 | 30850 | 30800 | 633 |
| 430 | 20231127 | 112600 | 1702181600 | 30800 | 30800 | 30850 | 30800 | 606 |
| 431 | 20231127 | 112500 | 1683489750 | 30800 | 30800 | 30850 | 30800 | 282 |
| 432 | 20231127 | 112400 | 1674803450 | 30850 | 30850 | 30850 | 30800 | 581 |
| 433 | 20231127 | 112300 | 1656880250 | 30800 | 30800 | 30850 | 30800 | 908 |
| 434 | 20231127 | 112200 | 1628913200 | 30800 | 30800 | 30800 | 30800 | 48 |
| 435 | 20231127 | 112100 | 1627434800 | 30850 | 30800 | 30850 | 30800 | 175 |
| 436 | 20231127 | 112000 | 1622041950 | 30800 | 30800 | 30850 | 30800 | 437 |
| 437 | 20231127 | 111900 | 1608569050 | 30800 | 30800 | 30800 | 30800 | 13 |
| 438 | 20231127 | 111800 | 1608168650 | 30850 | 30850 | 30850 | 30800 | 97 |
| 439 | 20231127 | 111700 | 1605176500 | 30800 | 30850 | 30850 | 30800 | 679 |
| 440 | 20231127 | 111600 | 1584239600 | 30850 | 30800 | 30850 | 30800 | 38 |
| 441 | 20231127 | 111500 | 1583067600 | 30800 | 30850 | 30850 | 30800 | 141 |
| 442 | 20231127 | 111400 | 1578718050 | 30850 | 30850 | 30850 | 30800 | 181 |
| 443 | 20231127 | 111300 | 1573141900 | 30850 | 30800 | 30900 | 30800 | 362 |
| 444 | 20231127 | 111200 | 1561978150 | 30800 | 30850 | 30850 | 30800 | 29 |
| 445 | 20231127 | 111100 | 1561084050 | 30800 | 30800 | 30850 | 30800 | 200 |
| 446 | 20231127 | 111000 | 1554922100 | 30850 | 30850 | 30900 | 30800 | 129 |
| 447 | 20231127 | 110900 | 1550942300 | 30850 | 30850 | 30850 | 30800 | 508 |
| 448 | 20231127 | 110800 | 1535271100 | 30850 | 30850 | 30850 | 30800 | 199 |
| 449 | 20231127 | 110700 | 1529139700 | 30900 | 30850 | 30900 | 30800 | 621 |
| 450 | 20231127 | 110600 | 1509979550 | 30900 | 30850 | 30900 | 30850 | 340 |
| 451 | 20231127 | 110500 | 1499478850 | 30850 | 30900 | 30900 | 30850 | 170 |
| 452 | 20231127 | 110400 | 1494233600 | 30850 | 30850 | 30900 | 30850 | 117 |
| 453 | 20231127 | 110300 | 1490623950 | 30900 | 30850 | 30900 | 30850 | 174 |
| 454 | 20231127 | 110200 | 1485255350 | 30900 | 30850 | 30900 | 30850 | 492 |
| 455 | 20231127 | 110100 | 1470057550 | 30850 | 30800 | 30850 | 30800 | 74 |
| 456 | 20231127 | 110000 | 1467775250 | 30800 | 30800 | 30850 | 30800 | 279 |
| 457 | 20231127 | 105900 | 1459178550 | 30850 | 30800 | 30900 | 30800 | 392 |
| 458 | 20231127 | 105800 | 1447081700 | 30800 | 30800 | 30850 | 30800 | 59 |
| 459 | 20231127 | 105700 | 1445263500 | 30800 | 30850 | 30850 | 30800 | 265 |
| 460 | 20231127 | 105600 | 1437096100 | 30850 | 30850 | 30900 | 30850 | 3635 |
| 461 | 20231127 | 105500 | 1324953200 | 30900 | 30900 | 30900 | 30900 | 591 |
| 462 | 20231127 | 105400 | 1306691300 | 30850 | 30850 | 30900 | 30850 | 832 |
| 463 | 20231127 | 105300 | 1281023350 | 30850 | 30850 | 30850 | 30850 | 62 |
| 464 | 20231127 | 105200 | 1279110650 | 30900 | 30900 | 30900 | 30850 | 603 |
| 465 | 20231127 | 105100 | 1260479300 | 30850 | 30850 | 30850 | 30850 | 188 |
| 466 | 20231127 | 105000 | 1254679500 | 30900 | 30850 | 30900 | 30850 | 244 |
| 467 | 20231127 | 104900 | 1247145600 | 30900 | 30900 | 30900 | 30900 | 142 |
| 468 | 20231127 | 104800 | 1242757800 | 30850 | 30850 | 30900 | 30850 | 822 |
| 469 | 20231127 | 104700 | 1217372450 | 30850 | 30900 | 30900 | 30850 | 20 |
| 470 | 20231127 | 104600 | 1216754800 | 30850 | 30850 | 30850 | 30850 | 1257 |
| 471 | 20231127 | 104500 | 1177976350 | 30900 | 30850 | 30900 | 30850 | 317 |
| 472 | 20231127 | 104400 | 1168181350 | 30850 | 30900 | 30900 | 30850 | 161 |
| 473 | 20231127 | 104300 | 1163213250 | 30900 | 30900 | 30900 | 30850 | 1066 |
| 474 | 20231127 | 104200 | 1130275500 | 30900 | 30900 | 30900 | 30900 | 132 |
| 475 | 20231127 | 104100 | 1126196700 | 30950 | 30950 | 30950 | 30900 | 448 |
| 476 | 20231127 | 104000 | 1112331400 | 30900 | 30900 | 30950 | 30900 | 394 |
| 477 | 20231127 | 103900 | 1100156100 | 30900 | 30900 | 30900 | 30900 | 37 |
| 478 | 20231127 | 103800 | 1099012800 | 30900 | 30900 | 30950 | 30900 | 293 |
| 479 | 20231127 | 103700 | 1089946800 | 30900 | 30900 | 30900 | 30850 | 178 |
| 480 | 20231127 | 103600 | 1084454350 | 30900 | 30900 | 30950 | 30850 | 260 |
| 481 | 20231127 | 103500 | 1076427350 | 30900 | 30900 | 30900 | 30900 | 205 |
| 482 | 20231127 | 103400 | 1070092850 | 30900 | 30900 | 30900 | 30850 | 392 |
| 483 | 20231127 | 103300 | 1057980100 | 30950 | 30900 | 30950 | 30900 | 46 |
| 484 | 20231127 | 103200 | 1056558100 | 30900 | 30850 | 30900 | 30850 | 832 |
| 485 | 20231127 | 103100 | 1030855900 | 30900 | 30950 | 30950 | 30850 | 338 |
| 486 | 20231127 | 103000 | 1020399500 | 30900 | 30900 | 30950 | 30850 | 195 |
| 487 | 20231127 | 102900 | 1014377300 | 30900 | 30900 | 30950 | 30900 | 660 |
| 488 | 20231127 | 102800 | 993977950 | 30900 | 30900 | 30900 | 30900 | 212 |
| 489 | 20231127 | 102700 | 987427150 | 30900 | 30900 | 30950 | 30900 | 514 |
| 490 | 20231127 | 102600 | 971524300 | 30900 | 30900 | 30950 | 30900 | 344 |
| 491 | 20231127 | 102500 | 960892950 | 30900 | 30900 | 30950 | 30900 | 650 |
| 492 | 20231127 | 102400 | 940807250 | 30900 | 30900 | 30900 | 30900 | 30 |
| 493 | 20231127 | 102300 | 939880250 | 30950 | 30900 | 30950 | 30900 | 284 |
| 494 | 20231127 | 102200 | 931092100 | 30950 | 30900 | 30950 | 30900 | 101 |
| 495 | 20231127 | 102100 | 927969300 | 30950 | 30850 | 30950 | 30850 | 148 |
| 496 | 20231127 | 102000 | 923396900 | 30900 | 30850 | 30900 | 30850 | 1656 |
| 497 | 20231127 | 101900 | 872227450 | 30900 | 30850 | 30900 | 30850 | 39 |
| 498 | 20231127 | 101800 | 871023800 | 30850 | 30850 | 30900 | 30850 | 49 |
| 499 | 20231127 | 101700 | 869510200 | 30850 | 30850 | 30900 | 30850 | 134 |
| 500 | 20231127 | 101600 | 865374900 | 30900 | 30850 | 30900 | 30850 | 269 |
| 501 | 20231127 | 101500 | 857062900 | 30850 | 30850 | 30900 | 30850 | 132 |
| 502 | 20231127 | 101400 | 852989450 | 30850 | 30850 | 30900 | 30850 | 51 |
| 503 | 20231127 | 101300 | 851413900 | 30850 | 30850 | 30900 | 30850 | 327 |
| 504 | 20231127 | 101200 | 841310150 | 30850 | 30900 | 30900 | 30850 | 161 |
| 505 | 20231127 | 101100 | 836340600 | 30850 | 30850 | 30900 | 30850 | 237 |
| 506 | 20231127 | 101000 | 829017650 | 30900 | 30850 | 30900 | 30850 | 16 |
| 507 | 20231127 | 100900 | 828523400 | 30900 | 30900 | 30900 | 30900 | 588 |
| 508 | 20231127 | 100800 | 810354200 | 30850 | 30850 | 30850 | 30850 | 2 |
| 509 | 20231127 | 100700 | 810292500 | 30850 | 30850 | 30900 | 30850 | 228 |
| 510 | 20231127 | 100600 | 803258050 | 30850 | 30900 | 30900 | 30850 | 399 |
| 511 | 20231127 | 100500 | 790929000 | 30850 | 30850 | 30900 | 30850 | 33 |
| 512 | 20231127 | 100400 | 789910250 | 30800 | 30850 | 30850 | 30800 | 3 |
| 513 | 20231127 | 100300 | 789817750 | 30850 | 30900 | 30900 | 30800 | 2940 |
| 514 | 20231127 | 100200 | 699117600 | 30900 | 30950 | 30950 | 30900 | 282 |
| 515 | 20231127 | 100100 | 690401300 | 30900 | 30900 | 30900 | 30850 | 272 |
| 516 | 20231127 | 100000 | 681996750 | 30950 | 30850 | 30950 | 30850 | 206 |
| 517 | 20231127 | 095900 | 675626850 | 30900 | 30900 | 30900 | 30850 | 439 |
| 518 | 20231127 | 095800 | 662065250 | 30900 | 30900 | 30900 | 30850 | 375 |
| 519 | 20231127 | 095700 | 650482200 | 30850 | 30900 | 30900 | 30850 | 230 |
| 520 | 20231127 | 095600 | 643375250 | 30850 | 30850 | 30900 | 30850 | 295 |
| 521 | 20231127 | 095500 | 634269200 | 30900 | 30850 | 30900 | 30850 | 405 |
| 522 | 20231127 | 095400 | 621754750 | 30850 | 30850 | 30900 | 30850 | 18 |
| 523 | 20231127 | 095300 | 621198750 | 30900 | 30900 | 30900 | 30850 | 229 |
| 524 | 20231127 | 095200 | 614126800 | 30950 | 30900 | 30950 | 30900 | 1282 |
| 525 | 20231127 | 095100 | 574493200 | 30900 | 30900 | 30900 | 30900 | 17 |
| 526 | 20231127 | 095000 | 573967900 | 30950 | 30900 | 30950 | 30900 | 125 |
| 527 | 20231127 | 094900 | 570103350 | 30900 | 30950 | 30950 | 30900 | 96 |
| 528 | 20231127 | 094800 | 567136250 | 30900 | 30900 | 30950 | 30850 | 412 |
| 529 | 20231127 | 094700 | 554400750 | 30900 | 30900 | 30900 | 30900 | 19 |
| 530 | 20231127 | 094600 | 553813650 | 30850 | 30900 | 30900 | 30850 | 135 |
| 531 | 20231127 | 094500 | 549646350 | 30900 | 30900 | 30900 | 30850 | 824 |
| 532 | 20231127 | 094400 | 524188900 | 30850 | 30900 | 30900 | 30850 | 89 |
| 533 | 20231127 | 094300 | 521438850 | 30900 | 31000 | 31000 | 30900 | 112 |
| 534 | 20231127 | 094200 | 517977100 | 30900 | 30900 | 30900 | 30900 | 280 |
| 535 | 20231127 | 094100 | 509325100 | 30900 | 30900 | 30950 | 30850 | 431 |
| 536 | 20231127 | 094000 | 496014800 | 30900 | 30850 | 30950 | 30850 | 1267 |
| 537 | 20231127 | 093900 | 456837200 | 30900 | 30900 | 30900 | 30850 | 91 |
| 538 | 20231127 | 093800 | 454029450 | 30900 | 30850 | 30900 | 30850 | 26 |
| 539 | 20231127 | 093700 | 453226150 | 30850 | 30900 | 30900 | 30850 | 698 |
| 540 | 20231127 | 093600 | 431662050 | 30850 | 30900 | 30900 | 30850 | 205 |
| 541 | 20231127 | 093500 | 425331800 | 30900 | 30850 | 30900 | 30850 | 86 |
| 542 | 20231127 | 093400 | 422678600 | 30850 | 30900 | 30900 | 30850 | 337 |
| 543 | 20231127 | 093300 | 412266850 | 30850 | 30850 | 30900 | 30850 | 121 |
| 544 | 20231127 | 093200 | 408532600 | 30900 | 30900 | 30900 | 30850 | 98 |
| 545 | 20231127 | 093100 | 405508550 | 30850 | 30850 | 30900 | 30850 | 22 |
| 546 | 20231127 | 093000 | 404828850 | 30900 | 30850 | 30900 | 30850 | 868 |
| 547 | 20231127 | 092900 | 378012500 | 30850 | 30900 | 30900 | 30850 | 104 |
| 548 | 20231127 | 092800 | 374803400 | 30850 | 30850 | 30850 | 30850 | 373 |
| 549 | 20231127 | 092700 | 363296350 | 30850 | 30850 | 30900 | 30850 | 1261 |
| 550 | 20231127 | 092600 | 324392600 | 30850 | 30850 | 30850 | 30850 | 82 |
| 551 | 20231127 | 092500 | 321862900 | 30900 | 30850 | 30900 | 30850 | 97 |
| 552 | 20231127 | 092400 | 318869800 | 30850 | 30850 | 30850 | 30850 | 4 |
| 553 | 20231127 | 092300 | 318746400 | 30900 | 30900 | 30900 | 30850 | 611 |
| 554 | 20231127 | 092200 | 299870700 | 30850 | 30900 | 30900 | 30850 | 1234 |
| 555 | 20231127 | 092100 | 261744350 | 30950 | 30900 | 30950 | 30900 | 20 |
| 556 | 20231127 | 092000 | 261125700 | 30900 | 30900 | 30950 | 30900 | 476 |
| 557 | 20231127 | 091900 | 246402800 | 30900 | 30950 | 30950 | 30900 | 92 |
| 558 | 20231127 | 091800 | 243559750 | 30950 | 30950 | 31000 | 30950 | 26 |
| 559 | 20231127 | 091700 | 242754400 | 30950 | 30950 | 30950 | 30950 | 294 |
| 560 | 20231127 | 091600 | 233655100 | 30950 | 30950 | 30950 | 30950 | 525 |
| 561 | 20231127 | 091500 | 217406350 | 30950 | 31000 | 31000 | 30950 | 12 |
| 562 | 20231127 | 091400 | 217034450 | 31000 | 31050 | 31050 | 31000 | 497 |
| 563 | 20231127 | 091300 | 201625600 | 31050 | 31100 | 31100 | 31050 | 266 |
| 564 | 20231127 | 091200 | 193366250 | 31100 | 31050 | 31100 | 31050 | 124 |
| 565 | 20231127 | 091100 | 189512400 | 31000 | 31050 | 31050 | 31000 | 113 |
| 566 | 20231127 | 091000 | 186008750 | 31050 | 31000 | 31150 | 30950 | 916 |
| 567 | 20231127 | 090900 | 157580300 | 31000 | 30950 | 31000 | 30950 | 424 |
| 568 | 20231127 | 090800 | 144456750 | 30900 | 30950 | 30950 | 30900 | 1746 |
| 569 | 20231127 | 090700 | 90428750 | 30950 | 30950 | 30950 | 30950 | 49 |
| 570 | 20231127 | 090600 | 88912200 | 30900 | 30900 | 30900 | 30900 | 322 |
| 571 | 20231127 | 090500 | 78962400 | 30900 | 30900 | 30900 | 30900 | 13 |
| 572 | 20231127 | 090400 | 78560700 | 30950 | 30900 | 30950 | 30850 | 129 |
| 573 | 20231127 | 090300 | 74578450 | 30900 | 30950 | 30950 | 30900 | 282 |
| 574 | 20231127 | 090200 | 65859350 | 30950 | 30950 | 30950 | 30900 | 770 |
| 575 | 20231127 | 090100 | 42028650 | 30850 | 30850 | 30850 | 30850 | 78 |
| 576 | 20231127 | 090000 | 39622350 | 31000 | 31100 | 31200 | 30800 | 1248 |