31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 7533 |
| 3 | 20231127 | 183300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20231127 | 183200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20231127 | 183100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20231127 | 183000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20231127 | 182900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20231127 | 182800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20231127 | 182700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20231127 | 182600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20231127 | 182500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20231127 | 182400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20231127 | 182300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20231127 | 182200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20231127 | 182100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20231127 | 182000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20231127 | 181900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20231127 | 181800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20231127 | 181700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20231127 | 181600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20231127 | 181500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20231127 | 181400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20231127 | 181300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20231127 | 181200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20231127 | 181100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20231127 | 181000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20231127 | 180900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20231127 | 180800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20231127 | 180700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20231127 | 180600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20231127 | 180500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20231127 | 180400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 7533 |
| 33 | 20231127 | 180300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20231127 | 180200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20231127 | 180100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20231127 | 180000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20231127 | 175900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20231127 | 175800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20231127 | 175700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20231127 | 175600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20231127 | 175500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20231127 | 175400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20231127 | 175300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20231127 | 175200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20231127 | 175100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20231127 | 175000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20231127 | 174900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20231127 | 174800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20231127 | 174700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20231127 | 174600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20231127 | 174500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20231127 | 174400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20231127 | 174300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20231127 | 174200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20231127 | 174100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20231127 | 174000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20231127 | 173900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20231127 | 173800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20231127 | 173700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20231127 | 173600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20231127 | 173500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20231127 | 173400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 7533 |
| 63 | 20231127 | 173300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20231127 | 173200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20231127 | 173100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20231127 | 173000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20231127 | 172900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20231127 | 172800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20231127 | 172700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20231127 | 172600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20231127 | 172500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20231127 | 172400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20231127 | 172300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20231127 | 172200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20231127 | 172100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20231127 | 172000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20231127 | 171900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20231127 | 171800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20231127 | 171700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20231127 | 171600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20231127 | 171500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20231127 | 171400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20231127 | 171300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20231127 | 171200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20231127 | 171100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20231127 | 171000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20231127 | 170900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20231127 | 170800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20231127 | 170700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20231127 | 170600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20231127 | 170500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20231127 | 170400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 7533 |
| 93 | 20231127 | 170300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20231127 | 170200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20231127 | 170100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20231127 | 170000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20231127 | 165900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20231127 | 165800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20231127 | 165700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20231127 | 165600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20231127 | 165500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20231127 | 165400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20231127 | 165300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20231127 | 165200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20231127 | 165100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20231127 | 165000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20231127 | 164900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20231127 | 164800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20231127 | 164700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20231127 | 164600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20231127 | 164500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20231127 | 164400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20231127 | 164300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20231127 | 164200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20231127 | 164100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20231127 | 164000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20231127 | 163900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20231127 | 163800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20231127 | 163700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20231127 | 163600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20231127 | 163500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20231127 | 163400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 7533 |
| 123 | 20231127 | 163300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20231127 | 163200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20231127 | 163100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20231127 | 163000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20231127 | 162900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20231127 | 162800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20231127 | 162700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20231127 | 162600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20231127 | 162500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20231127 | 162400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20231127 | 162300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20231127 | 162200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20231127 | 162100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20231127 | 162000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20231127 | 161900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20231127 | 161800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20231127 | 161700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20231127 | 161600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20231127 | 161500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20231127 | 161400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20231127 | 161300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20231127 | 161200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20231127 | 161100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20231127 | 161000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20231127 | 160900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20231127 | 160800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20231127 | 160700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20231127 | 160600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20231127 | 160500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20231127 | 160400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 7533 |
| 153 | 20231127 | 160300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20231127 | 160200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20231127 | 160100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20231127 | 160000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20231127 | 155900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20231127 | 155800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20231127 | 155700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20231127 | 155600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20231127 | 155500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20231127 | 155400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20231127 | 155300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20231127 | 155200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20231127 | 155100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20231127 | 155000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20231127 | 154900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20231127 | 154800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20231127 | 154700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20231127 | 154600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20231127 | 154500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20231127 | 154400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20231127 | 154300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20231127 | 154200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20231127 | 154100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20231127 | 154000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20231127 | 153900 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20231127 | 153800 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20231127 | 153700 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20231127 | 153600 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20231127 | 153500 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20231127 | 153400 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 7533 |
| 183 | 20231127 | 153300 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20231127 | 153200 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20231127 | 153100 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20231127 | 153000 | 15699553000 | 26500 | 26500 | 26500 | 26500 | 7533 |
| 187 | 20231127 | 152900 | 15499928500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20231127 | 152800 | 15499928500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20231127 | 152700 | 15499928500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20231127 | 152600 | 15499928500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20231127 | 152500 | 15499928500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20231127 | 152400 | 15499928500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20231127 | 152300 | 15499928500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20231127 | 152200 | 15499928500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20231127 | 152100 | 15499928500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20231127 | 152000 | 15499928500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20231127 | 151900 | 15499928500 | 26550 | 26500 | 26600 | 26500 | 783 |
| 198 | 20231127 | 151800 | 15479159400 | 26550 | 26500 | 26600 | 26500 | 577 |
| 199 | 20231127 | 151700 | 15463837850 | 26500 | 26500 | 26600 | 26500 | 386 |
| 200 | 20231127 | 151600 | 15453583950 | 26550 | 26550 | 26600 | 26550 | 738 |
| 201 | 20231127 | 151500 | 15433977750 | 26600 | 26600 | 26650 | 26500 | 4229 |
| 202 | 20231127 | 151400 | 15321662750 | 26600 | 26800 | 26800 | 26600 | 899 |
| 203 | 20231127 | 151300 | 15297660400 | 26750 | 26650 | 26800 | 26650 | 700 |
| 204 | 20231127 | 151200 | 15278963950 | 26700 | 26700 | 26800 | 26700 | 1532 |
| 205 | 20231127 | 151100 | 15238022600 | 26800 | 26800 | 26850 | 26650 | 1065 |
| 206 | 20231127 | 151000 | 15209522150 | 26700 | 26750 | 26800 | 26700 | 372 |
| 207 | 20231127 | 150900 | 15199567250 | 26750 | 26900 | 26900 | 26700 | 1287 |
| 208 | 20231127 | 150800 | 15165103500 | 26700 | 26700 | 26900 | 26650 | 793 |
| 209 | 20231127 | 150700 | 15143890200 | 26700 | 26750 | 26900 | 26650 | 1248 |
| 210 | 20231127 | 150600 | 15110500650 | 26750 | 26700 | 26900 | 26700 | 900 |
| 211 | 20231127 | 150500 | 15086334650 | 26700 | 26800 | 26950 | 26700 | 1437 |
| 212 | 20231127 | 150400 | 15047760450 | 26800 | 26950 | 26950 | 26800 | 1520 |
| 213 | 20231127 | 150300 | 15006905250 | 27000 | 27000 | 27000 | 26900 | 1850 |
| 214 | 20231127 | 150200 | 14957017000 | 27000 | 27000 | 27000 | 26850 | 1413 |
| 215 | 20231127 | 150100 | 14918954350 | 27000 | 26950 | 27000 | 26900 | 1314 |
| 216 | 20231127 | 150000 | 14883527550 | 26950 | 26850 | 27000 | 26850 | 1952 |
| 217 | 20231127 | 145900 | 14830959100 | 26950 | 26950 | 27000 | 26850 | 3157 |
| 218 | 20231127 | 145800 | 14745995900 | 27000 | 26950 | 27000 | 26950 | 1595 |
| 219 | 20231127 | 145700 | 14702952900 | 26950 | 26950 | 27000 | 26950 | 1579 |
| 220 | 20231127 | 145600 | 14660359850 | 26900 | 26900 | 27000 | 26850 | 1021 |
| 221 | 20231127 | 145500 | 14632854900 | 26900 | 26750 | 26900 | 26750 | 927 |
| 222 | 20231127 | 145400 | 14607954500 | 26800 | 26800 | 26900 | 26750 | 2137 |
| 223 | 20231127 | 145300 | 14550628600 | 26800 | 26850 | 26900 | 26750 | 1402 |
| 224 | 20231127 | 145200 | 14513013450 | 26850 | 26850 | 26900 | 26800 | 1164 |
| 225 | 20231127 | 145100 | 14481766600 | 26800 | 26750 | 26900 | 26750 | 1602 |
| 226 | 20231127 | 145000 | 14438797950 | 26750 | 26800 | 26800 | 26750 | 887 |
| 227 | 20231127 | 144900 | 14415028450 | 26700 | 26850 | 26900 | 26700 | 3978 |
| 228 | 20231127 | 144800 | 14308570550 | 26800 | 27000 | 27050 | 26800 | 2262 |
| 229 | 20231127 | 144700 | 14247548450 | 27050 | 27000 | 27050 | 26850 | 3819 |
| 230 | 20231127 | 144600 | 14144386250 | 27000 | 26700 | 27000 | 26650 | 4419 |
| 231 | 20231127 | 144500 | 14025807150 | 26650 | 27100 | 27200 | 26600 | 4887 |
| 232 | 20231127 | 144400 | 13894133500 | 27100 | 26800 | 27200 | 26750 | 32298 |
| 233 | 20231127 | 144300 | 13023427400 | 26750 | 26800 | 26900 | 26700 | 5127 |
| 234 | 20231127 | 144200 | 12885901500 | 26750 | 26850 | 26900 | 26750 | 4068 |
| 235 | 20231127 | 144100 | 12776756100 | 26850 | 26850 | 26950 | 26750 | 7478 |
| 236 | 20231127 | 144000 | 12575827750 | 26850 | 26700 | 26950 | 26700 | 9251 |
| 237 | 20231127 | 143900 | 12327341250 | 26850 | 26700 | 26900 | 26600 | 6627 |
| 238 | 20231127 | 143800 | 12149763650 | 26700 | 26650 | 26750 | 26550 | 1632 |
| 239 | 20231127 | 143700 | 12106200450 | 26650 | 26500 | 26750 | 26500 | 1906 |
| 240 | 20231127 | 143600 | 12055481600 | 26550 | 26450 | 26800 | 26450 | 14968 |
| 241 | 20231127 | 143500 | 11657119300 | 26450 | 26350 | 26500 | 26300 | 5580 |
| 242 | 20231127 | 143400 | 11509472350 | 26350 | 26250 | 26350 | 26250 | 1962 |
| 243 | 20231127 | 143300 | 11457806450 | 26300 | 26250 | 26350 | 26250 | 2132 |
| 244 | 20231127 | 143200 | 11401725550 | 26300 | 26100 | 26500 | 26100 | 12226 |
| 245 | 20231127 | 143100 | 11079478000 | 26100 | 26000 | 26200 | 26000 | 11414 |
| 246 | 20231127 | 143000 | 10780666650 | 25950 | 26050 | 26050 | 25950 | 350 |
| 247 | 20231127 | 142900 | 10771567000 | 26000 | 25950 | 26000 | 25950 | 683 |
| 248 | 20231127 | 142800 | 10753837350 | 25950 | 26000 | 26000 | 25950 | 367 |
| 249 | 20231127 | 142700 | 10744302300 | 26000 | 25950 | 26050 | 25950 | 559 |
| 250 | 20231127 | 142600 | 10729772200 | 25950 | 25900 | 26000 | 25850 | 495 |
| 251 | 20231127 | 142500 | 10716944500 | 25850 | 25900 | 26000 | 25850 | 1109 |
| 252 | 20231127 | 142400 | 10688173850 | 25900 | 25850 | 26000 | 25850 | 481 |
| 253 | 20231127 | 142300 | 10675700150 | 25850 | 25950 | 25950 | 25800 | 1431 |
| 254 | 20231127 | 142200 | 10638598400 | 25950 | 25900 | 26000 | 25900 | 1017 |
| 255 | 20231127 | 142100 | 10612194400 | 25800 | 26150 | 26150 | 25800 | 1265 |
| 256 | 20231127 | 142000 | 10579326850 | 26150 | 26100 | 26250 | 25900 | 4144 |
| 257 | 20231127 | 141900 | 10471295250 | 26100 | 26000 | 26600 | 26000 | 13656 |
| 258 | 20231127 | 141800 | 10111234500 | 26150 | 25700 | 26200 | 25700 | 4477 |
| 259 | 20231127 | 141700 | 9994581300 | 25850 | 25950 | 25950 | 25750 | 997 |
| 260 | 20231127 | 141600 | 9968804100 | 25950 | 25800 | 26000 | 25750 | 2502 |
| 261 | 20231127 | 141500 | 9903928550 | 25800 | 25750 | 25800 | 25700 | 1259 |
| 262 | 20231127 | 141400 | 9871478350 | 25750 | 25750 | 25750 | 25700 | 628 |
| 263 | 20231127 | 141300 | 9855322400 | 25750 | 25750 | 25750 | 25700 | 789 |
| 264 | 20231127 | 141200 | 9835010250 | 25700 | 25650 | 25750 | 25650 | 388 |
| 265 | 20231127 | 141100 | 9825038450 | 25700 | 25650 | 25700 | 25600 | 1560 |
| 266 | 20231127 | 141000 | 9784968750 | 25600 | 25650 | 25650 | 25600 | 449 |
| 267 | 20231127 | 140900 | 9773466950 | 25650 | 25600 | 25650 | 25600 | 390 |
| 268 | 20231127 | 140800 | 9763476400 | 25600 | 25600 | 25650 | 25600 | 22 |
| 269 | 20231127 | 140700 | 9762912700 | 25650 | 25600 | 25650 | 25550 | 451 |
| 270 | 20231127 | 140600 | 9751372450 | 25550 | 25550 | 25600 | 25550 | 324 |
| 271 | 20231127 | 140500 | 9743085050 | 25550 | 25550 | 25600 | 25550 | 508 |
| 272 | 20231127 | 140400 | 9730093450 | 25600 | 25600 | 25600 | 25550 | 84 |
| 273 | 20231127 | 140300 | 9727947150 | 25550 | 25550 | 25600 | 25550 | 1422 |
| 274 | 20231127 | 140200 | 9691604350 | 25650 | 25550 | 25650 | 25550 | 459 |
| 275 | 20231127 | 140100 | 9679853800 | 25550 | 25600 | 25650 | 25550 | 300 |
| 276 | 20231127 | 140000 | 9672172200 | 25550 | 25600 | 25600 | 25550 | 354 |
| 277 | 20231127 | 135900 | 9663113950 | 25600 | 25500 | 25600 | 25500 | 419 |
| 278 | 20231127 | 135800 | 9652414250 | 25550 | 25500 | 25600 | 25500 | 451 |
| 279 | 20231127 | 135700 | 9640897200 | 25600 | 25550 | 25600 | 25500 | 230 |
| 280 | 20231127 | 135600 | 9635020900 | 25550 | 25550 | 25600 | 25500 | 385 |
| 281 | 20231127 | 135500 | 9625184800 | 25550 | 25500 | 25550 | 25500 | 269 |
| 282 | 20231127 | 135400 | 9618318750 | 25550 | 25550 | 25600 | 25500 | 388 |
| 283 | 20231127 | 135300 | 9608397400 | 25600 | 25550 | 25600 | 25500 | 240 |
| 284 | 20231127 | 135200 | 9602266600 | 25500 | 25550 | 25550 | 25500 | 488 |
| 285 | 20231127 | 135100 | 9589813550 | 25550 | 25550 | 25600 | 25500 | 69 |
| 286 | 20231127 | 135000 | 9588050350 | 25550 | 25600 | 25600 | 25500 | 335 |
| 287 | 20231127 | 134900 | 9579491700 | 25550 | 25550 | 25550 | 25500 | 174 |
| 288 | 20231127 | 134800 | 9575046150 | 25500 | 25550 | 25600 | 25500 | 481 |
| 289 | 20231127 | 134700 | 9562750700 | 25550 | 25600 | 25600 | 25550 | 253 |
| 290 | 20231127 | 134600 | 9556285550 | 25650 | 25650 | 25650 | 25550 | 256 |
| 291 | 20231127 | 134500 | 9549726700 | 25650 | 25550 | 25650 | 25550 | 401 |
| 292 | 20231127 | 134400 | 9539473350 | 25550 | 25600 | 25650 | 25550 | 208 |
| 293 | 20231127 | 134300 | 9534142950 | 25600 | 25600 | 25600 | 25500 | 1212 |
| 294 | 20231127 | 134200 | 9503133800 | 25550 | 25550 | 25550 | 25500 | 149 |
| 295 | 20231127 | 134100 | 9499327050 | 25500 | 25500 | 25550 | 25500 | 493 |
| 296 | 20231127 | 134000 | 9486750300 | 25550 | 25500 | 25550 | 25500 | 249 |
| 297 | 20231127 | 133900 | 9480395500 | 25500 | 25500 | 25550 | 25500 | 275 |
| 298 | 20231127 | 133800 | 9473377800 | 25500 | 25500 | 25500 | 25500 | 93 |
| 299 | 20231127 | 133700 | 9471006300 | 25500 | 25550 | 25550 | 25500 | 463 |
| 300 | 20231127 | 133600 | 9459189600 | 25550 | 25500 | 25600 | 25500 | 343 |
| 301 | 20231127 | 133500 | 9450437300 | 25500 | 25600 | 25600 | 25500 | 140 |
| 302 | 20231127 | 133400 | 9446855250 | 25550 | 25500 | 25550 | 25500 | 407 |
| 303 | 20231127 | 133300 | 9436469700 | 25550 | 25550 | 25550 | 25500 | 286 |
| 304 | 20231127 | 133200 | 9429169150 | 25500 | 25600 | 25600 | 25500 | 278 |
| 305 | 20231127 | 133100 | 9422068550 | 25550 | 25500 | 25550 | 25500 | 239 |
| 306 | 20231127 | 133000 | 9415963650 | 25500 | 25550 | 25550 | 25500 | 484 |
| 307 | 20231127 | 132900 | 9403610850 | 25500 | 25550 | 25550 | 25500 | 248 |
| 308 | 20231127 | 132800 | 9397281100 | 25550 | 25600 | 25600 | 25550 | 467 |
| 309 | 20231127 | 132700 | 9385342250 | 25550 | 25550 | 25600 | 25550 | 281 |
| 310 | 20231127 | 132600 | 9378156800 | 25550 | 25600 | 25600 | 25550 | 434 |
| 311 | 20231127 | 132500 | 9367061900 | 25600 | 25600 | 25600 | 25550 | 310 |
| 312 | 20231127 | 132400 | 9359126100 | 25600 | 25600 | 25650 | 25550 | 232 |
| 313 | 20231127 | 132300 | 9353178800 | 25600 | 25600 | 25600 | 25500 | 1792 |
| 314 | 20231127 | 132200 | 9307440550 | 25650 | 25600 | 25650 | 25600 | 403 |
| 315 | 20231127 | 132100 | 9297110950 | 25650 | 25700 | 25700 | 25550 | 383 |
| 316 | 20231127 | 132000 | 9287305150 | 25700 | 25650 | 25700 | 25500 | 3116 |
| 317 | 20231127 | 131900 | 9207711550 | 25650 | 25650 | 25700 | 25650 | 353 |
| 318 | 20231127 | 131800 | 9198651900 | 25650 | 25650 | 25700 | 25600 | 230 |
| 319 | 20231127 | 131700 | 9192752650 | 25650 | 25700 | 25700 | 25600 | 321 |
| 320 | 20231127 | 131600 | 9184516900 | 25700 | 25600 | 25700 | 25600 | 236 |
| 321 | 20231127 | 131500 | 9178466700 | 25600 | 25600 | 25650 | 25600 | 378 |
| 322 | 20231127 | 131400 | 9168782800 | 25600 | 25550 | 25600 | 25550 | 294 |
| 323 | 20231127 | 131300 | 9161263450 | 25550 | 25600 | 25650 | 25550 | 146 |
| 324 | 20231127 | 131200 | 9157520300 | 25600 | 25600 | 25600 | 25550 | 353 |
| 325 | 20231127 | 131100 | 9148491950 | 25600 | 25550 | 25600 | 25550 | 352 |
| 326 | 20231127 | 131000 | 9139492500 | 25600 | 25600 | 25600 | 25550 | 268 |
| 327 | 20231127 | 130900 | 9132638400 | 25600 | 25600 | 25600 | 25550 | 138 |
| 328 | 20231127 | 130800 | 9129105800 | 25600 | 25600 | 25600 | 25600 | 1192 |
| 329 | 20231127 | 130700 | 9098590600 | 25550 | 25550 | 25600 | 25550 | 357 |
| 330 | 20231127 | 130600 | 9089464050 | 25600 | 25650 | 25650 | 25600 | 458 |
| 331 | 20231127 | 130500 | 9077734000 | 25600 | 25600 | 25650 | 25600 | 130 |
| 332 | 20231127 | 130400 | 9074400250 | 25600 | 25700 | 25750 | 25600 | 968 |
| 333 | 20231127 | 130300 | 9049605800 | 25700 | 25600 | 25700 | 25600 | 328 |
| 334 | 20231127 | 130200 | 9041195450 | 25600 | 25600 | 25650 | 25600 | 350 |
| 335 | 20231127 | 130100 | 9032227400 | 25600 | 25550 | 25600 | 25550 | 326 |
| 336 | 20231127 | 130000 | 9023890600 | 25550 | 25600 | 25600 | 25550 | 361 |
| 337 | 20231127 | 125900 | 9014661750 | 25550 | 25600 | 25600 | 25550 | 279 |
| 338 | 20231127 | 125800 | 9007532800 | 25600 | 25600 | 25600 | 25600 | 105 |
| 339 | 20231127 | 125700 | 9004844800 | 25550 | 25550 | 25600 | 25550 | 394 |
| 340 | 20231127 | 125600 | 8994772850 | 25550 | 25550 | 25600 | 25550 | 356 |
| 341 | 20231127 | 125500 | 8985670700 | 25550 | 25550 | 25550 | 25550 | 165 |
| 342 | 20231127 | 125400 | 8981454950 | 25600 | 25550 | 25600 | 25550 | 195 |
| 343 | 20231127 | 125300 | 8976467300 | 25550 | 25550 | 25600 | 25550 | 928 |
| 344 | 20231127 | 125200 | 8952751600 | 25550 | 25600 | 25650 | 25550 | 497 |
| 345 | 20231127 | 125100 | 8940016650 | 25600 | 25600 | 25650 | 25600 | 240 |
| 346 | 20231127 | 125000 | 8933872600 | 25600 | 25550 | 25600 | 25550 | 249 |
| 347 | 20231127 | 124900 | 8927505300 | 25650 | 25550 | 25650 | 25550 | 385 |
| 348 | 20231127 | 124800 | 8917656150 | 25550 | 25550 | 25600 | 25550 | 306 |
| 349 | 20231127 | 124700 | 8909832650 | 25550 | 25600 | 25600 | 25550 | 271 |
| 350 | 20231127 | 124600 | 8902901350 | 25550 | 25650 | 25650 | 25550 | 264 |
| 351 | 20231127 | 124500 | 8896153200 | 25650 | 25550 | 25650 | 25550 | 392 |
| 352 | 20231127 | 124400 | 8886117950 | 25550 | 25600 | 25600 | 25550 | 540 |
| 353 | 20231127 | 124300 | 8872302200 | 25600 | 25550 | 25600 | 25550 | 269 |
| 354 | 20231127 | 124200 | 8865420450 | 25600 | 25600 | 25600 | 25550 | 217 |
| 355 | 20231127 | 124100 | 8859873600 | 25650 | 25550 | 25650 | 25550 | 419 |
| 356 | 20231127 | 124000 | 8849144650 | 25550 | 25550 | 25650 | 25550 | 292 |
| 357 | 20231127 | 123900 | 8841667250 | 25650 | 25550 | 25650 | 25500 | 315 |
| 358 | 20231127 | 123800 | 8833622900 | 25550 | 25550 | 25600 | 25500 | 2467 |
| 359 | 20231127 | 123700 | 8770680750 | 25600 | 25600 | 25600 | 25550 | 481 |
| 360 | 20231127 | 123600 | 8758379150 | 25600 | 25600 | 25650 | 25550 | 165 |
| 361 | 20231127 | 123500 | 8754156650 | 25600 | 25550 | 25600 | 25550 | 341 |
| 362 | 20231127 | 123400 | 8745435200 | 25550 | 25600 | 25600 | 25550 | 179 |
| 363 | 20231127 | 123300 | 8740859650 | 25650 | 25650 | 25650 | 25550 | 2580 |
| 364 | 20231127 | 123200 | 8674883200 | 25650 | 25600 | 25700 | 25600 | 172 |
| 365 | 20231127 | 123100 | 8670476150 | 25650 | 25650 | 25700 | 25650 | 369 |
| 366 | 20231127 | 123000 | 8661006050 | 25650 | 25750 | 25750 | 25650 | 1333 |
| 367 | 20231127 | 122900 | 8626751800 | 25700 | 25750 | 25750 | 25700 | 324 |
| 368 | 20231127 | 122800 | 8618422250 | 25750 | 25700 | 25750 | 25700 | 325 |
| 369 | 20231127 | 122700 | 8610064500 | 25750 | 25700 | 25750 | 25700 | 385 |
| 370 | 20231127 | 122600 | 8600157500 | 25700 | 25750 | 25800 | 25700 | 376 |
| 371 | 20231127 | 122500 | 8590482300 | 25750 | 25750 | 25750 | 25700 | 173 |
| 372 | 20231127 | 122400 | 8586028600 | 25750 | 25750 | 25750 | 25700 | 766 |
| 373 | 20231127 | 122300 | 8566315950 | 25750 | 25700 | 25800 | 25700 | 336 |
| 374 | 20231127 | 122200 | 8557672250 | 25750 | 25750 | 25750 | 25700 | 1165 |
| 375 | 20231127 | 122100 | 8527686600 | 25800 | 25750 | 25800 | 25700 | 181 |
| 376 | 20231127 | 122000 | 8523025750 | 25800 | 25750 | 25800 | 25750 | 315 |
| 377 | 20231127 | 121900 | 8514909150 | 25750 | 25750 | 25800 | 25750 | 338 |
| 378 | 20231127 | 121800 | 8506200400 | 25750 | 25800 | 25850 | 25750 | 872 |
| 379 | 20231127 | 121700 | 8483694550 | 25800 | 25800 | 26100 | 25750 | 1692 |
| 380 | 20231127 | 121600 | 8439841900 | 25750 | 25800 | 25800 | 25750 | 237 |
| 381 | 20231127 | 121500 | 8433731900 | 25850 | 25800 | 25850 | 25700 | 545 |
| 382 | 20231127 | 121400 | 8419681650 | 25750 | 25750 | 25800 | 25750 | 1499 |
| 383 | 20231127 | 121300 | 8381061500 | 25800 | 25900 | 25950 | 25750 | 2290 |
| 384 | 20231127 | 121200 | 8321921250 | 25900 | 26000 | 26000 | 25900 | 843 |
| 385 | 20231127 | 121100 | 8300065100 | 26000 | 26000 | 26050 | 26000 | 560 |
| 386 | 20231127 | 121000 | 8285495200 | 26000 | 26000 | 26050 | 25950 | 477 |
| 387 | 20231127 | 120900 | 8273085900 | 26000 | 25950 | 26050 | 25950 | 529 |
| 388 | 20231127 | 120800 | 8259343900 | 25900 | 25900 | 25950 | 25900 | 458 |
| 389 | 20231127 | 120700 | 8247469100 | 25950 | 26000 | 26050 | 25900 | 1260 |
| 390 | 20231127 | 120600 | 8214748000 | 25950 | 26050 | 26050 | 25950 | 723 |
| 391 | 20231127 | 120500 | 8195925000 | 26100 | 26050 | 26100 | 25950 | 683 |
| 392 | 20231127 | 120400 | 8178122550 | 26000 | 26100 | 26100 | 26000 | 973 |
| 393 | 20231127 | 120300 | 8152764750 | 26100 | 26000 | 26100 | 26000 | 380 |
| 394 | 20231127 | 120200 | 8142858750 | 25950 | 26050 | 26100 | 25950 | 871 |
| 395 | 20231127 | 120100 | 8120188150 | 26050 | 26000 | 26050 | 25950 | 581 |
| 396 | 20231127 | 120000 | 8105067550 | 26000 | 26000 | 26100 | 25950 | 630 |
| 397 | 20231127 | 115900 | 8088669050 | 26050 | 26000 | 26050 | 26000 | 587 |
| 398 | 20231127 | 115800 | 8073393700 | 26050 | 26000 | 26100 | 26000 | 695 |
| 399 | 20231127 | 115700 | 8055287650 | 25950 | 26050 | 26150 | 25950 | 816 |
| 400 | 20231127 | 115600 | 8034027750 | 26100 | 26100 | 26200 | 26000 | 1405 |
| 401 | 20231127 | 115500 | 7997321900 | 26200 | 26200 | 26200 | 26000 | 2412 |
| 402 | 20231127 | 115400 | 7934274550 | 26200 | 26100 | 26200 | 26100 | 2184 |
| 403 | 20231127 | 115300 | 7877140750 | 26150 | 26000 | 26150 | 25950 | 1190 |
| 404 | 20231127 | 115200 | 7846136700 | 26000 | 25850 | 26000 | 25850 | 886 |
| 405 | 20231127 | 115100 | 7823152850 | 25900 | 25900 | 25900 | 25850 | 1822 |
| 406 | 20231127 | 115000 | 7775998750 | 25900 | 25950 | 26000 | 25850 | 893 |
| 407 | 20231127 | 114900 | 7752833400 | 25950 | 25900 | 26000 | 25850 | 967 |
| 408 | 20231127 | 114800 | 7727758650 | 25950 | 25950 | 26000 | 25900 | 754 |
| 409 | 20231127 | 114700 | 7708188650 | 25950 | 25950 | 26000 | 25900 | 3214 |
| 410 | 20231127 | 114600 | 7624755600 | 25950 | 26000 | 26000 | 25950 | 940 |
| 411 | 20231127 | 114500 | 7600330350 | 25950 | 25900 | 25950 | 25900 | 1487 |
| 412 | 20231127 | 114400 | 7561744200 | 25900 | 25900 | 25950 | 25900 | 5258 |
| 413 | 20231127 | 114300 | 7425311200 | 25900 | 25900 | 25900 | 25850 | 2226 |
| 414 | 20231127 | 114200 | 7367658900 | 25850 | 25900 | 25950 | 25850 | 2575 |
| 415 | 20231127 | 114100 | 7300988250 | 25900 | 25850 | 25900 | 25800 | 1418 |
| 416 | 20231127 | 114000 | 7264328450 | 25900 | 25700 | 25900 | 25700 | 4948 |
| 417 | 20231127 | 113900 | 7136605650 | 25750 | 25750 | 25750 | 25550 | 1453 |
| 418 | 20231127 | 113800 | 7099242350 | 25750 | 25550 | 25750 | 25550 | 1181 |
| 419 | 20231127 | 113700 | 7068911300 | 25650 | 25600 | 25650 | 25500 | 621 |
| 420 | 20231127 | 113600 | 7053026200 | 25600 | 25650 | 25650 | 25550 | 1459 |
| 421 | 20231127 | 113500 | 7015622800 | 25650 | 25700 | 25700 | 25550 | 1866 |
| 422 | 20231127 | 113400 | 6967759200 | 25650 | 25650 | 25700 | 25650 | 1677 |
| 423 | 20231127 | 113300 | 6924695850 | 25600 | 25600 | 25700 | 25550 | 1183 |
| 424 | 20231127 | 113200 | 6894371500 | 25600 | 25450 | 25700 | 25450 | 896 |
| 425 | 20231127 | 113100 | 6871404850 | 25450 | 25550 | 25600 | 25450 | 1136 |
| 426 | 20231127 | 113000 | 6842381450 | 25550 | 25500 | 25550 | 25450 | 723 |
| 427 | 20231127 | 112900 | 6823915850 | 25500 | 25500 | 25550 | 25500 | 660 |
| 428 | 20231127 | 112800 | 6807065150 | 25550 | 25450 | 25550 | 25400 | 961 |
| 429 | 20231127 | 112700 | 6782595950 | 25400 | 25400 | 25500 | 25400 | 752 |
| 430 | 20231127 | 112600 | 6763457900 | 25400 | 25400 | 25450 | 25400 | 467 |
| 431 | 20231127 | 112500 | 6751589900 | 25350 | 25450 | 25500 | 25350 | 580 |
| 432 | 20231127 | 112400 | 6736843300 | 25400 | 25400 | 25400 | 25350 | 947 |
| 433 | 20231127 | 112300 | 6712797150 | 25350 | 25400 | 25400 | 25350 | 500 |
| 434 | 20231127 | 112200 | 6700115300 | 25350 | 25350 | 25450 | 25350 | 1262 |
| 435 | 20231127 | 112100 | 6668077350 | 25350 | 25350 | 25400 | 25350 | 1102 |
| 436 | 20231127 | 112000 | 6640088600 | 25400 | 25400 | 25400 | 25350 | 909 |
| 437 | 20231127 | 111900 | 6617019700 | 25400 | 25350 | 25450 | 25350 | 983 |
| 438 | 20231127 | 111800 | 6592064050 | 25350 | 25350 | 25350 | 25300 | 948 |
| 439 | 20231127 | 111700 | 6568044100 | 25350 | 25400 | 25400 | 25300 | 406 |
| 440 | 20231127 | 111600 | 6557755750 | 25350 | 25350 | 25400 | 25350 | 3898 |
| 441 | 20231127 | 111500 | 6458888300 | 25350 | 25400 | 25400 | 25350 | 198 |
| 442 | 20231127 | 111400 | 6453861150 | 25350 | 25400 | 25400 | 25350 | 390 |
| 443 | 20231127 | 111300 | 6443967000 | 25350 | 25350 | 25400 | 25350 | 438 |
| 444 | 20231127 | 111200 | 6432854150 | 25350 | 25400 | 25400 | 25350 | 1178 |
| 445 | 20231127 | 111100 | 6402940950 | 25400 | 25450 | 25450 | 25400 | 317 |
| 446 | 20231127 | 111000 | 6394880650 | 25400 | 25450 | 25500 | 25400 | 2054 |
| 447 | 20231127 | 110900 | 6342604850 | 25450 | 25450 | 25500 | 25450 | 672 |
| 448 | 20231127 | 110800 | 6325496950 | 25450 | 25450 | 25450 | 25400 | 866 |
| 449 | 20231127 | 110700 | 6303491250 | 25450 | 25450 | 25450 | 25400 | 926 |
| 450 | 20231127 | 110600 | 6279929500 | 25550 | 25500 | 25550 | 25450 | 2711 |
| 451 | 20231127 | 110500 | 6210925600 | 25550 | 25550 | 25550 | 25500 | 1077 |
| 452 | 20231127 | 110400 | 6183456250 | 25550 | 25550 | 25550 | 25500 | 245 |
| 453 | 20231127 | 110300 | 6177201600 | 25500 | 25500 | 25550 | 25500 | 262 |
| 454 | 20231127 | 110200 | 6170519050 | 25500 | 25500 | 25550 | 25450 | 2686 |
| 455 | 20231127 | 110100 | 6102021000 | 25450 | 25500 | 25500 | 25450 | 1944 |
| 456 | 20231127 | 110000 | 6052461900 | 25500 | 25500 | 25500 | 25450 | 363 |
| 457 | 20231127 | 105900 | 6043217600 | 25450 | 25550 | 25650 | 25450 | 2494 |
| 458 | 20231127 | 105800 | 5979553000 | 25550 | 25550 | 25600 | 25500 | 677 |
| 459 | 20231127 | 105700 | 5962266050 | 25600 | 25550 | 25600 | 25500 | 213 |
| 460 | 20231127 | 105600 | 5956822150 | 25600 | 25600 | 25600 | 25550 | 2503 |
| 461 | 20231127 | 105500 | 5892860600 | 25600 | 25550 | 25600 | 25550 | 492 |
| 462 | 20231127 | 105400 | 5880273300 | 25600 | 25550 | 25600 | 25550 | 581 |
| 463 | 20231127 | 105300 | 5865418750 | 25600 | 25550 | 25600 | 25550 | 223 |
| 464 | 20231127 | 105200 | 5859710350 | 25600 | 25550 | 25600 | 25550 | 497 |
| 465 | 20231127 | 105100 | 5846999500 | 25600 | 25600 | 25600 | 25550 | 396 |
| 466 | 20231127 | 105000 | 5836869000 | 25550 | 25550 | 25650 | 25550 | 278 |
| 467 | 20231127 | 104900 | 5829761350 | 25600 | 25550 | 25600 | 25500 | 1571 |
| 468 | 20231127 | 104800 | 5789616000 | 25550 | 25550 | 25600 | 25550 | 306 |
| 469 | 20231127 | 104700 | 5781788750 | 25550 | 25550 | 25600 | 25550 | 800 |
| 470 | 20231127 | 104600 | 5761332650 | 25600 | 25550 | 25600 | 25550 | 164 |
| 471 | 20231127 | 104500 | 5757135250 | 25550 | 25600 | 25600 | 25550 | 1119 |
| 472 | 20231127 | 104400 | 5728489850 | 25600 | 25550 | 25650 | 25550 | 1082 |
| 473 | 20231127 | 104300 | 5700792350 | 25550 | 25650 | 25650 | 25550 | 1540 |
| 474 | 20231127 | 104200 | 5661338900 | 25650 | 25600 | 25650 | 25600 | 683 |
| 475 | 20231127 | 104100 | 5643850150 | 25550 | 25500 | 25550 | 25500 | 939 |
| 476 | 20231127 | 104000 | 5619890250 | 25550 | 25550 | 25550 | 25500 | 597 |
| 477 | 20231127 | 103900 | 5604644350 | 25500 | 25600 | 25650 | 25500 | 1047 |
| 478 | 20231127 | 103800 | 5577841800 | 25600 | 25500 | 25600 | 25450 | 511 |
| 479 | 20231127 | 103700 | 5564810600 | 25500 | 25500 | 25500 | 25450 | 476 |
| 480 | 20231127 | 103600 | 5552679800 | 25500 | 25400 | 25500 | 25400 | 655 |
| 481 | 20231127 | 103500 | 5536028700 | 25450 | 25450 | 25450 | 25400 | 170 |
| 482 | 20231127 | 103400 | 5531702300 | 25400 | 25400 | 25450 | 25350 | 716 |
| 483 | 20231127 | 103300 | 5513506600 | 25400 | 25350 | 25450 | 25350 | 389 |
| 484 | 20231127 | 103200 | 5503624300 | 25400 | 25450 | 25500 | 25350 | 816 |
| 485 | 20231127 | 103100 | 5482907800 | 25400 | 25400 | 25500 | 25400 | 226 |
| 486 | 20231127 | 103000 | 5477155650 | 25450 | 25400 | 25450 | 25400 | 479 |
| 487 | 20231127 | 102900 | 5464976750 | 25450 | 25350 | 25450 | 25350 | 573 |
| 488 | 20231127 | 102800 | 5450435450 | 25350 | 25300 | 25400 | 25300 | 355 |
| 489 | 20231127 | 102700 | 5441428750 | 25350 | 25300 | 25400 | 25300 | 486 |
| 490 | 20231127 | 102600 | 5429113600 | 25300 | 25350 | 25350 | 25300 | 378 |
| 491 | 20231127 | 102500 | 5419541350 | 25350 | 25400 | 25400 | 25300 | 511 |
| 492 | 20231127 | 102400 | 5406602600 | 25400 | 25300 | 25400 | 25300 | 289 |
| 493 | 20231127 | 102300 | 5399271450 | 25350 | 25300 | 25350 | 25300 | 455 |
| 494 | 20231127 | 102200 | 5387749250 | 25300 | 25300 | 25300 | 25250 | 522 |
| 495 | 20231127 | 102100 | 5374543050 | 25250 | 25350 | 25350 | 25250 | 1875 |
| 496 | 20231127 | 102000 | 5327099800 | 25300 | 25350 | 25350 | 25300 | 395 |
| 497 | 20231127 | 101900 | 5317101200 | 25350 | 25350 | 25400 | 25300 | 885 |
| 498 | 20231127 | 101800 | 5294669200 | 25350 | 25350 | 25350 | 25300 | 1802 |
| 499 | 20231127 | 101700 | 5249014350 | 25300 | 25350 | 25400 | 25300 | 1119 |
| 500 | 20231127 | 101600 | 5220689300 | 25350 | 25350 | 25400 | 25300 | 4140 |
| 501 | 20231127 | 101500 | 5115756700 | 25400 | 25450 | 25450 | 25350 | 1749 |
| 502 | 20231127 | 101400 | 5071323100 | 25450 | 25400 | 25450 | 25400 | 825 |
| 503 | 20231127 | 101300 | 5050359500 | 25400 | 25400 | 25450 | 25400 | 211 |
| 504 | 20231127 | 101200 | 5044994800 | 25450 | 25450 | 25450 | 25350 | 373 |
| 505 | 20231127 | 101100 | 5035526500 | 25450 | 25400 | 25450 | 25350 | 335 |
| 506 | 20231127 | 101000 | 5027012400 | 25350 | 25400 | 25500 | 25350 | 605 |
| 507 | 20231127 | 100900 | 5011660600 | 25350 | 25350 | 25400 | 25350 | 202 |
| 508 | 20231127 | 100800 | 5006532000 | 25400 | 25350 | 25400 | 25350 | 294 |
| 509 | 20231127 | 100700 | 4999078050 | 25350 | 25350 | 25400 | 25350 | 177 |
| 510 | 20231127 | 100600 | 4994590400 | 25350 | 25400 | 25400 | 25300 | 8133 |
| 511 | 20231127 | 100500 | 4788387900 | 25400 | 25400 | 25500 | 25400 | 2439 |
| 512 | 20231127 | 100400 | 4726388250 | 25400 | 25450 | 25450 | 25400 | 2323 |
| 513 | 20231127 | 100300 | 4667357600 | 25450 | 25600 | 25600 | 25400 | 2529 |
| 514 | 20231127 | 100200 | 4602867750 | 25600 | 25600 | 25650 | 25550 | 513 |
| 515 | 20231127 | 100100 | 4589720300 | 25600 | 25600 | 25600 | 25550 | 1166 |
| 516 | 20231127 | 100000 | 4559896000 | 25600 | 25550 | 25600 | 25500 | 354 |
| 517 | 20231127 | 095900 | 4550842600 | 25550 | 25450 | 25550 | 25450 | 3832 |
| 518 | 20231127 | 095800 | 4453112200 | 25450 | 25450 | 25500 | 25450 | 288 |
| 519 | 20231127 | 095700 | 4445773500 | 25500 | 25500 | 25550 | 25400 | 3867 |
| 520 | 20231127 | 095600 | 4347302500 | 25450 | 25500 | 25550 | 25450 | 5678 |
| 521 | 20231127 | 095500 | 4202698550 | 25500 | 25550 | 25600 | 25500 | 6588 |
| 522 | 20231127 | 095400 | 4034523200 | 25550 | 25700 | 25700 | 25550 | 3671 |
| 523 | 20231127 | 095300 | 3940428050 | 25650 | 25650 | 25700 | 25650 | 525 |
| 524 | 20231127 | 095200 | 3926961450 | 25650 | 25700 | 25700 | 25600 | 5612 |
| 525 | 20231127 | 095100 | 3783133700 | 25650 | 25700 | 25700 | 25650 | 2172 |
| 526 | 20231127 | 095000 | 3727342850 | 25700 | 25700 | 25750 | 25650 | 1413 |
| 527 | 20231127 | 094900 | 3691020550 | 25700 | 25750 | 25750 | 25700 | 88 |
| 528 | 20231127 | 094800 | 3688755500 | 25700 | 25700 | 25750 | 25700 | 983 |
| 529 | 20231127 | 094700 | 3663478850 | 25750 | 25700 | 25850 | 25700 | 617 |
| 530 | 20231127 | 094600 | 3647571650 | 25700 | 25750 | 25750 | 25600 | 6532 |
| 531 | 20231127 | 094500 | 3479991650 | 25750 | 25750 | 25800 | 25650 | 7009 |
| 532 | 20231127 | 094400 | 3299879450 | 25750 | 25800 | 25800 | 25700 | 5216 |
| 533 | 20231127 | 094300 | 3165554350 | 25800 | 25800 | 25850 | 25750 | 4010 |
| 534 | 20231127 | 094200 | 3062080550 | 25850 | 25950 | 25950 | 25850 | 4094 |
| 535 | 20231127 | 094100 | 2956136250 | 25950 | 26000 | 26000 | 25900 | 1668 |
| 536 | 20231127 | 094000 | 2912847050 | 25950 | 25950 | 26000 | 25950 | 542 |
| 537 | 20231127 | 093900 | 2898759400 | 26000 | 25950 | 26050 | 25950 | 370 |
| 538 | 20231127 | 093800 | 2889149900 | 25950 | 26000 | 26050 | 25950 | 74 |
| 539 | 20231127 | 093700 | 2887225950 | 26050 | 26000 | 26050 | 25950 | 1650 |
| 540 | 20231127 | 093600 | 2844329350 | 26000 | 25900 | 26000 | 25900 | 1043 |
| 541 | 20231127 | 093500 | 2817260150 | 25950 | 26000 | 26050 | 25950 | 1844 |
| 542 | 20231127 | 093400 | 2769386050 | 26000 | 25950 | 26000 | 25950 | 161 |
| 543 | 20231127 | 093300 | 2765200600 | 26000 | 26050 | 26050 | 25950 | 785 |
| 544 | 20231127 | 093200 | 2744800300 | 26050 | 26000 | 26050 | 25950 | 982 |
| 545 | 20231127 | 093100 | 2719284400 | 25950 | 26050 | 26050 | 25950 | 1763 |
| 546 | 20231127 | 093000 | 2673418850 | 26000 | 26000 | 26000 | 25950 | 1192 |
| 547 | 20231127 | 092900 | 2642434900 | 26000 | 26000 | 26050 | 26000 | 1374 |
| 548 | 20231127 | 092800 | 2606710750 | 26000 | 26050 | 26050 | 25950 | 891 |
| 549 | 20231127 | 092700 | 2583533650 | 26100 | 25950 | 26100 | 25950 | 3662 |
| 550 | 20231127 | 092600 | 2488415100 | 25950 | 25950 | 26000 | 25750 | 10004 |
| 551 | 20231127 | 092500 | 2229968850 | 26000 | 26150 | 26150 | 26000 | 4139 |
| 552 | 20231127 | 092400 | 2122149150 | 26150 | 26200 | 26200 | 26150 | 1327 |
| 553 | 20231127 | 092300 | 2087429950 | 26150 | 26200 | 26200 | 26150 | 149 |
| 554 | 20231127 | 092200 | 2083527300 | 26150 | 26250 | 26350 | 26150 | 2197 |
| 555 | 20231127 | 092100 | 2025811350 | 26250 | 26250 | 26250 | 26200 | 1768 |
| 556 | 20231127 | 092000 | 1979456550 | 26250 | 26150 | 26250 | 26150 | 530 |
| 557 | 20231127 | 091900 | 1965568700 | 26200 | 26100 | 26200 | 26050 | 990 |
| 558 | 20231127 | 091800 | 1939692600 | 26050 | 26250 | 26300 | 26000 | 14750 |
| 559 | 20231127 | 091700 | 1554961150 | 26250 | 26200 | 26250 | 26200 | 515 |
| 560 | 20231127 | 091600 | 1541463650 | 26200 | 26100 | 26250 | 26100 | 712 |
| 561 | 20231127 | 091500 | 1522825150 | 26200 | 26250 | 26250 | 26100 | 6207 |
| 562 | 20231127 | 091400 | 1360393000 | 26200 | 26200 | 26250 | 26200 | 755 |
| 563 | 20231127 | 091300 | 1340611350 | 26200 | 26350 | 26400 | 26200 | 7398 |
| 564 | 20231127 | 091200 | 1146115150 | 26400 | 26450 | 26450 | 26350 | 1105 |
| 565 | 20231127 | 091100 | 1116946950 | 26400 | 26550 | 26550 | 26400 | 2250 |
| 566 | 20231127 | 091000 | 1057442450 | 26500 | 26450 | 26500 | 26400 | 674 |
| 567 | 20231127 | 090900 | 1039597350 | 26450 | 26350 | 26450 | 26350 | 688 |
| 568 | 20231127 | 090800 | 1021432600 | 26350 | 26350 | 26400 | 26350 | 1170 |
| 569 | 20231127 | 090700 | 990600000 | 26350 | 26450 | 26500 | 26350 | 2002 |
| 570 | 20231127 | 090600 | 937790150 | 26350 | 26600 | 26650 | 26350 | 3781 |
| 571 | 20231127 | 090500 | 837699300 | 26600 | 26650 | 26650 | 26450 | 7132 |
| 572 | 20231127 | 090400 | 648513350 | 26700 | 26650 | 26700 | 26600 | 3201 |
| 573 | 20231127 | 090300 | 563311400 | 26650 | 26600 | 26750 | 26600 | 2284 |
| 574 | 20231127 | 090200 | 502427600 | 26650 | 26800 | 27000 | 26650 | 3646 |
| 575 | 20231127 | 090100 | 405051200 | 26800 | 26600 | 26850 | 26600 | 1620 |
| 576 | 20231127 | 090000 | 361735100 | 26650 | 27000 | 27000 | 26500 | 12433 |