33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 15069 |
| 3 | 20231128 | 190900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20231128 | 190800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20231128 | 190700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20231128 | 190600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20231128 | 190500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20231128 | 190400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20231128 | 190300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20231128 | 190200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20231128 | 190100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20231128 | 190000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20231128 | 185900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20231128 | 185800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20231128 | 185700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20231128 | 185600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20231128 | 185500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20231128 | 185400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20231128 | 185300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20231128 | 185200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20231128 | 185100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20231128 | 185000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20231128 | 184900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20231128 | 184800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20231128 | 184700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20231128 | 184600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20231128 | 184500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20231128 | 184400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20231128 | 184300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20231128 | 184200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20231128 | 184100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20231128 | 184000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 15069 |
| 33 | 20231128 | 183900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20231128 | 183800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20231128 | 183700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20231128 | 183600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20231128 | 183500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20231128 | 183400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20231128 | 183300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20231128 | 183200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20231128 | 183100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20231128 | 183000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20231128 | 182900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20231128 | 182800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20231128 | 182700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20231128 | 182600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20231128 | 182500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20231128 | 182400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20231128 | 182300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20231128 | 182200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20231128 | 182100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20231128 | 182000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20231128 | 181900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20231128 | 181800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20231128 | 181700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20231128 | 181600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20231128 | 181500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20231128 | 181400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20231128 | 181300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20231128 | 181200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20231128 | 181100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20231128 | 181000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 15069 |
| 63 | 20231128 | 180900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20231128 | 180800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20231128 | 180700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20231128 | 180600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20231128 | 180500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20231128 | 180400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20231128 | 180300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20231128 | 180200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20231128 | 180100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20231128 | 180000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20231128 | 175900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20231128 | 175800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20231128 | 175700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20231128 | 175600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20231128 | 175500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20231128 | 175400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20231128 | 175300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20231128 | 175200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20231128 | 175100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20231128 | 175000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20231128 | 174900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20231128 | 174800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20231128 | 174700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20231128 | 174600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20231128 | 174500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20231128 | 174400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20231128 | 174300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20231128 | 174200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20231128 | 174100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20231128 | 174000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 15069 |
| 93 | 20231128 | 173900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20231128 | 173800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20231128 | 173700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20231128 | 173600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20231128 | 173500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20231128 | 173400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20231128 | 173300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20231128 | 173200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20231128 | 173100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20231128 | 173000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20231128 | 172900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20231128 | 172800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20231128 | 172700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20231128 | 172600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20231128 | 172500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20231128 | 172400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20231128 | 172300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20231128 | 172200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20231128 | 172100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20231128 | 172000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20231128 | 171900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20231128 | 171800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20231128 | 171700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20231128 | 171600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20231128 | 171500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20231128 | 171400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20231128 | 171300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20231128 | 171200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20231128 | 171100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20231128 | 171000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 15069 |
| 123 | 20231128 | 170900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20231128 | 170800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20231128 | 170700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20231128 | 170600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20231128 | 170500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20231128 | 170400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20231128 | 170300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20231128 | 170200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20231128 | 170100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20231128 | 170000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20231128 | 165900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20231128 | 165800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20231128 | 165700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20231128 | 165600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20231128 | 165500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20231128 | 165400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20231128 | 165300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20231128 | 165200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20231128 | 165100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20231128 | 165000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20231128 | 164900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20231128 | 164800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20231128 | 164700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20231128 | 164600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20231128 | 164500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20231128 | 164400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20231128 | 164300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20231128 | 164200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20231128 | 164100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20231128 | 164000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 15069 |
| 153 | 20231128 | 163900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20231128 | 163800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20231128 | 163700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20231128 | 163600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20231128 | 163500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20231128 | 163400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20231128 | 163300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20231128 | 163200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20231128 | 163100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20231128 | 163000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20231128 | 162900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20231128 | 162800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20231128 | 162700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20231128 | 162600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20231128 | 162500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20231128 | 162400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20231128 | 162300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20231128 | 162200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20231128 | 162100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20231128 | 162000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20231128 | 161900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20231128 | 161800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20231128 | 161700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20231128 | 161600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20231128 | 161500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20231128 | 161400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20231128 | 161300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20231128 | 161200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20231128 | 161100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20231128 | 161000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 15069 |
| 183 | 20231128 | 160900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20231128 | 160800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20231128 | 160700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20231128 | 160600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20231128 | 160500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20231128 | 160400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20231128 | 160300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20231128 | 160200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20231128 | 160100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20231128 | 160000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20231128 | 155900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20231128 | 155800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20231128 | 155700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20231128 | 155600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20231128 | 155500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20231128 | 155400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20231128 | 155300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20231128 | 155200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20231128 | 155100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20231128 | 155000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20231128 | 154900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20231128 | 154800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20231128 | 154700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20231128 | 154600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20231128 | 154500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20231128 | 154400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20231128 | 154300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20231128 | 154200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20231128 | 154100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20231128 | 154000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 15069 |
| 213 | 20231128 | 153900 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20231128 | 153800 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20231128 | 153700 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20231128 | 153600 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20231128 | 153500 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20231128 | 153400 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20231128 | 153300 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20231128 | 153200 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20231128 | 153100 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20231128 | 153000 | 16756490200 | 32550 | 32550 | 32550 | 32550 | 15069 |
| 223 | 20231128 | 152900 | 16265994250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20231128 | 152800 | 16265994250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20231128 | 152700 | 16265994250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20231128 | 152600 | 16265994250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20231128 | 152500 | 16265994250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20231128 | 152400 | 16265994250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20231128 | 152300 | 16265994250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20231128 | 152200 | 16265994250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20231128 | 152100 | 16265994250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20231128 | 152000 | 16265994250 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20231128 | 151900 | 16265994250 | 32600 | 32600 | 32600 | 32550 | 643 |
| 234 | 20231128 | 151800 | 16245045350 | 32550 | 32550 | 32600 | 32550 | 7252 |
| 235 | 20231128 | 151700 | 16008771650 | 32550 | 32550 | 32600 | 32550 | 1283 |
| 236 | 20231128 | 151600 | 15966978900 | 32600 | 32600 | 32650 | 32600 | 1591 |
| 237 | 20231128 | 151500 | 15915109100 | 32600 | 32600 | 32650 | 32600 | 4270 |
| 238 | 20231128 | 151400 | 15775880000 | 32600 | 32600 | 32650 | 32600 | 1787 |
| 239 | 20231128 | 151300 | 15717620200 | 32600 | 32650 | 32650 | 32600 | 815 |
| 240 | 20231128 | 151200 | 15691041750 | 32650 | 32700 | 32700 | 32650 | 1229 |
| 241 | 20231128 | 151100 | 15650904100 | 32650 | 32650 | 32700 | 32650 | 4210 |
| 242 | 20231128 | 151000 | 15513304300 | 32650 | 32700 | 32700 | 32650 | 2537 |
| 243 | 20231128 | 150900 | 15430466550 | 32700 | 32650 | 32700 | 32650 | 3341 |
| 244 | 20231128 | 150800 | 15321377900 | 32650 | 32700 | 32700 | 32650 | 294 |
| 245 | 20231128 | 150700 | 15311776300 | 32700 | 32700 | 32750 | 32650 | 1560 |
| 246 | 20231128 | 150600 | 15260744450 | 32700 | 32750 | 32750 | 32700 | 1196 |
| 247 | 20231128 | 150500 | 15221634950 | 32750 | 32750 | 32750 | 32750 | 11 |
| 248 | 20231128 | 150400 | 15221274700 | 32700 | 32700 | 32750 | 32700 | 2910 |
| 249 | 20231128 | 150300 | 15126068050 | 32700 | 32700 | 32750 | 32700 | 508 |
| 250 | 20231128 | 150200 | 15109456400 | 32700 | 32700 | 32750 | 32700 | 566 |
| 251 | 20231128 | 150100 | 15090945200 | 32700 | 32750 | 32750 | 32700 | 1174 |
| 252 | 20231128 | 150000 | 15052547450 | 32700 | 32800 | 32800 | 32700 | 2379 |
| 253 | 20231128 | 145900 | 14974633950 | 32800 | 32800 | 32800 | 32750 | 9219 |
| 254 | 20231128 | 145800 | 14672260000 | 32800 | 32750 | 32800 | 32750 | 645 |
| 255 | 20231128 | 145700 | 14651106000 | 32800 | 32700 | 32800 | 32700 | 565 |
| 256 | 20231128 | 145600 | 14632613950 | 32700 | 32750 | 32800 | 32700 | 1773 |
| 257 | 20231128 | 145500 | 14574568200 | 32750 | 32750 | 32750 | 32750 | 612 |
| 258 | 20231128 | 145400 | 14554525200 | 32750 | 32750 | 32800 | 32750 | 890 |
| 259 | 20231128 | 145300 | 14525374500 | 32750 | 32750 | 32800 | 32700 | 7837 |
| 260 | 20231128 | 145200 | 14268668250 | 32750 | 32700 | 32750 | 32650 | 2322 |
| 261 | 20231128 | 145100 | 14192743100 | 32700 | 32650 | 32700 | 32650 | 4226 |
| 262 | 20231128 | 145000 | 14054564450 | 32650 | 32650 | 32700 | 32650 | 143 |
| 263 | 20231128 | 144900 | 14049895350 | 32700 | 32700 | 32700 | 32650 | 244 |
| 264 | 20231128 | 144800 | 14041916600 | 32650 | 32650 | 32700 | 32650 | 601 |
| 265 | 20231128 | 144700 | 14022276100 | 32700 | 32700 | 32700 | 32650 | 3260 |
| 266 | 20231128 | 144600 | 13915689550 | 32700 | 32700 | 32700 | 32650 | 697 |
| 267 | 20231128 | 144500 | 13892898900 | 32650 | 32650 | 32700 | 32650 | 856 |
| 268 | 20231128 | 144400 | 13864943050 | 32650 | 32700 | 32700 | 32650 | 298 |
| 269 | 20231128 | 144300 | 13855209050 | 32700 | 32700 | 32700 | 32650 | 1038 |
| 270 | 20231128 | 144200 | 13821277600 | 32700 | 32750 | 32750 | 32700 | 811 |
| 271 | 20231128 | 144100 | 13794757350 | 32700 | 32700 | 32750 | 32700 | 242 |
| 272 | 20231128 | 144000 | 13786833850 | 32700 | 32700 | 32750 | 32700 | 2373 |
| 273 | 20231128 | 143900 | 13709236700 | 32700 | 32650 | 32700 | 32650 | 216 |
| 274 | 20231128 | 143800 | 13702174000 | 32650 | 32700 | 32750 | 32650 | 705 |
| 275 | 20231128 | 143700 | 13679123700 | 32700 | 32700 | 32700 | 32650 | 2878 |
| 276 | 20231128 | 143600 | 13585028100 | 32700 | 32700 | 32700 | 32650 | 1214 |
| 277 | 20231128 | 143500 | 13545331850 | 32700 | 32650 | 32700 | 32650 | 177 |
| 278 | 20231128 | 143400 | 13539550350 | 32700 | 32700 | 32700 | 32650 | 678 |
| 279 | 20231128 | 143300 | 13517389400 | 32650 | 32700 | 32700 | 32650 | 356 |
| 280 | 20231128 | 143200 | 13505749100 | 32700 | 32700 | 32700 | 32700 | 213 |
| 281 | 20231128 | 143100 | 13498784000 | 32700 | 32700 | 32700 | 32700 | 1145 |
| 282 | 20231128 | 143000 | 13461342500 | 32700 | 32700 | 32700 | 32700 | 257 |
| 283 | 20231128 | 142900 | 13452938600 | 32700 | 32700 | 32700 | 32700 | 890 |
| 284 | 20231128 | 142800 | 13423835600 | 32700 | 32700 | 32750 | 32700 | 56 |
| 285 | 20231128 | 142700 | 13422003350 | 32700 | 32750 | 32750 | 32700 | 59 |
| 286 | 20231128 | 142600 | 13420073250 | 32750 | 32700 | 32750 | 32650 | 1904 |
| 287 | 20231128 | 142500 | 13357808950 | 32700 | 32650 | 32700 | 32650 | 203 |
| 288 | 20231128 | 142400 | 13351170900 | 32700 | 32700 | 32750 | 32700 | 543 |
| 289 | 20231128 | 142300 | 13333413350 | 32700 | 32750 | 32750 | 32700 | 3951 |
| 290 | 20231128 | 142200 | 13204210000 | 32750 | 32750 | 32750 | 32700 | 654 |
| 291 | 20231128 | 142100 | 13182791550 | 32750 | 32750 | 32750 | 32700 | 333 |
| 292 | 20231128 | 142000 | 13171885900 | 32750 | 32750 | 32750 | 32700 | 2119 |
| 293 | 20231128 | 141900 | 13102589550 | 32750 | 32750 | 32750 | 32750 | 345 |
| 294 | 20231128 | 141800 | 13091290800 | 32750 | 32750 | 32750 | 32750 | 428 |
| 295 | 20231128 | 141700 | 13077273800 | 32750 | 32700 | 32750 | 32700 | 1075 |
| 296 | 20231128 | 141600 | 13042067850 | 32750 | 32750 | 32750 | 32700 | 286 |
| 297 | 20231128 | 141500 | 13032701400 | 32750 | 32700 | 32750 | 32700 | 460 |
| 298 | 20231128 | 141400 | 13017642550 | 32750 | 32750 | 32750 | 32750 | 349 |
| 299 | 20231128 | 141300 | 13006212800 | 32750 | 32800 | 32800 | 32750 | 3738 |
| 300 | 20231128 | 141200 | 12883762700 | 32800 | 32800 | 32800 | 32800 | 104 |
| 301 | 20231128 | 141100 | 12880351500 | 32800 | 32800 | 32800 | 32750 | 834 |
| 302 | 20231128 | 141000 | 12852999200 | 32800 | 32750 | 32800 | 32750 | 803 |
| 303 | 20231128 | 140900 | 12826666350 | 32750 | 32750 | 32800 | 32750 | 1410 |
| 304 | 20231128 | 140800 | 12780488750 | 32800 | 32750 | 32800 | 32750 | 41 |
| 305 | 20231128 | 140700 | 12779145450 | 32800 | 32800 | 32800 | 32800 | 734 |
| 306 | 20231128 | 140600 | 12755070250 | 32800 | 32800 | 32850 | 32800 | 1070 |
| 307 | 20231128 | 140500 | 12719973850 | 32800 | 32800 | 32800 | 32750 | 1380 |
| 308 | 20231128 | 140400 | 12674709950 | 32750 | 32800 | 32800 | 32750 | 568 |
| 309 | 20231128 | 140300 | 12656080100 | 32800 | 32800 | 32800 | 32750 | 55 |
| 310 | 20231128 | 140200 | 12654276250 | 32800 | 32800 | 32800 | 32750 | 455 |
| 311 | 20231128 | 140100 | 12639357450 | 32800 | 32800 | 32850 | 32800 | 2545 |
| 312 | 20231128 | 140000 | 12555877600 | 32800 | 32800 | 32800 | 32750 | 432 |
| 313 | 20231128 | 135900 | 12541708550 | 32800 | 32800 | 32800 | 32750 | 584 |
| 314 | 20231128 | 135800 | 12522557350 | 32800 | 32800 | 32800 | 32800 | 53 |
| 315 | 20231128 | 135700 | 12520818950 | 32750 | 32750 | 32800 | 32750 | 986 |
| 316 | 20231128 | 135600 | 12488502050 | 32750 | 32800 | 32800 | 32750 | 430 |
| 317 | 20231128 | 135500 | 12474400950 | 32800 | 32800 | 32800 | 32800 | 192 |
| 318 | 20231128 | 135400 | 12468103350 | 32800 | 32750 | 32800 | 32750 | 55 |
| 319 | 20231128 | 135300 | 12466299400 | 32800 | 32800 | 32800 | 32750 | 465 |
| 320 | 20231128 | 135200 | 12451053000 | 32800 | 32800 | 32800 | 32750 | 103 |
| 321 | 20231128 | 135100 | 12447674750 | 32800 | 32800 | 32800 | 32750 | 149 |
| 322 | 20231128 | 135000 | 12442789200 | 32750 | 32800 | 32800 | 32750 | 1148 |
| 323 | 20231128 | 134900 | 12405136300 | 32800 | 32850 | 32850 | 32800 | 311 |
| 324 | 20231128 | 134800 | 12394925600 | 32850 | 32800 | 32850 | 32750 | 2106 |
| 325 | 20231128 | 134700 | 12325809950 | 32800 | 32800 | 32850 | 32800 | 1775 |
| 326 | 20231128 | 134600 | 12267584500 | 32800 | 32750 | 32800 | 32750 | 1323 |
| 327 | 20231128 | 134500 | 12224247000 | 32800 | 32800 | 32850 | 32750 | 768 |
| 328 | 20231128 | 134400 | 12199068350 | 32800 | 32800 | 32850 | 32800 | 1861 |
| 329 | 20231128 | 134300 | 12138020500 | 32800 | 32850 | 32850 | 32800 | 213 |
| 330 | 20231128 | 134200 | 12131028950 | 32800 | 32750 | 32850 | 32750 | 2596 |
| 331 | 20231128 | 134100 | 12045889800 | 32750 | 32750 | 32800 | 32700 | 6740 |
| 332 | 20231128 | 134000 | 11825189500 | 32750 | 32700 | 32750 | 32700 | 922 |
| 333 | 20231128 | 133900 | 11795005350 | 32700 | 32750 | 32750 | 32700 | 635 |
| 334 | 20231128 | 133800 | 11774216000 | 32700 | 32700 | 32700 | 32700 | 10 |
| 335 | 20231128 | 133700 | 11773889000 | 32750 | 32700 | 32750 | 32700 | 64 |
| 336 | 20231128 | 133600 | 11771793100 | 32750 | 32750 | 32750 | 32700 | 44 |
| 337 | 20231128 | 133500 | 11770352200 | 32750 | 32750 | 32750 | 32700 | 2132 |
| 338 | 20231128 | 133400 | 11700529900 | 32700 | 32750 | 32750 | 32700 | 572 |
| 339 | 20231128 | 133300 | 11681814000 | 32750 | 32750 | 32800 | 32750 | 1185 |
| 340 | 20231128 | 133200 | 11643005200 | 32750 | 32800 | 32800 | 32750 | 147 |
| 341 | 20231128 | 133100 | 11638189350 | 32800 | 32800 | 32800 | 32800 | 881 |
| 342 | 20231128 | 133000 | 11609292550 | 32800 | 32750 | 32800 | 32750 | 1485 |
| 343 | 20231128 | 132900 | 11560587950 | 32750 | 32750 | 32800 | 32750 | 321 |
| 344 | 20231128 | 132800 | 11550074650 | 32800 | 32850 | 32850 | 32800 | 3571 |
| 345 | 20231128 | 132700 | 11432926050 | 32850 | 32800 | 32850 | 32800 | 1412 |
| 346 | 20231128 | 132600 | 11386586700 | 32850 | 32800 | 32850 | 32750 | 11381 |
| 347 | 20231128 | 132500 | 11013302900 | 32750 | 32750 | 32800 | 32750 | 1658 |
| 348 | 20231128 | 132400 | 10959002800 | 32750 | 32750 | 32750 | 32750 | 185 |
| 349 | 20231128 | 132300 | 10952944050 | 32750 | 32650 | 32800 | 32650 | 10351 |
| 350 | 20231128 | 132200 | 10613887350 | 32700 | 32700 | 32750 | 32700 | 919 |
| 351 | 20231128 | 132100 | 10583835800 | 32750 | 32700 | 32750 | 32700 | 9 |
| 352 | 20231128 | 132000 | 10583541300 | 32700 | 32700 | 32700 | 32700 | 377 |
| 353 | 20231128 | 131900 | 10571213400 | 32700 | 32700 | 32700 | 32700 | 453 |
| 354 | 20231128 | 131800 | 10556400300 | 32700 | 32700 | 32750 | 32700 | 489 |
| 355 | 20231128 | 131700 | 10540405900 | 32700 | 32700 | 32700 | 32650 | 276 |
| 356 | 20231128 | 131600 | 10531381100 | 32700 | 32650 | 32700 | 32650 | 796 |
| 357 | 20231128 | 131500 | 10505353550 | 32650 | 32700 | 32700 | 32650 | 788 |
| 358 | 20231128 | 131400 | 10479587900 | 32700 | 32700 | 32700 | 32650 | 720 |
| 359 | 20231128 | 131300 | 10456058350 | 32700 | 32700 | 32700 | 32700 | 177 |
| 360 | 20231128 | 131200 | 10450270450 | 32700 | 32700 | 32700 | 32700 | 931 |
| 361 | 20231128 | 131100 | 10419826750 | 32650 | 32700 | 32700 | 32650 | 165 |
| 362 | 20231128 | 131000 | 10414433100 | 32700 | 32700 | 32750 | 32700 | 370 |
| 363 | 20231128 | 130900 | 10402331850 | 32700 | 32700 | 32700 | 32650 | 508 |
| 364 | 20231128 | 130800 | 10385729550 | 32700 | 32700 | 32750 | 32650 | 2122 |
| 365 | 20231128 | 130700 | 10316276050 | 32700 | 32700 | 32750 | 32650 | 8467 |
| 366 | 20231128 | 130600 | 10039388600 | 32650 | 32650 | 32700 | 32650 | 469 |
| 367 | 20231128 | 130500 | 10024073250 | 32650 | 32700 | 32700 | 32650 | 413 |
| 368 | 20231128 | 130400 | 10010572600 | 32700 | 32700 | 32700 | 32650 | 13 |
| 369 | 20231128 | 130300 | 10010147750 | 32650 | 32650 | 32650 | 32650 | 1032 |
| 370 | 20231128 | 130200 | 9976452950 | 32650 | 32650 | 32650 | 32600 | 2805 |
| 371 | 20231128 | 130100 | 9884982800 | 32600 | 32650 | 32650 | 32600 | 706 |
| 372 | 20231128 | 130000 | 9861961800 | 32600 | 32650 | 32700 | 32600 | 413 |
| 373 | 20231128 | 125900 | 9848485450 | 32650 | 32650 | 32650 | 32650 | 75 |
| 374 | 20231128 | 125800 | 9846036700 | 32650 | 32650 | 32700 | 32650 | 5070 |
| 375 | 20231128 | 125700 | 9680493650 | 32650 | 32600 | 32650 | 32550 | 255 |
| 376 | 20231128 | 125600 | 9672180800 | 32600 | 32600 | 32600 | 32600 | 431 |
| 377 | 20231128 | 125500 | 9658130200 | 32600 | 32600 | 32650 | 32550 | 422 |
| 378 | 20231128 | 125400 | 9644371350 | 32600 | 32650 | 32650 | 32600 | 55 |
| 379 | 20231128 | 125300 | 9642578300 | 32650 | 32600 | 32650 | 32600 | 744 |
| 380 | 20231128 | 125200 | 9618323400 | 32600 | 32600 | 32600 | 32550 | 148 |
| 381 | 20231128 | 125100 | 9613503650 | 32600 | 32550 | 32600 | 32550 | 689 |
| 382 | 20231128 | 125000 | 9591068850 | 32650 | 32600 | 32650 | 32550 | 893 |
| 383 | 20231128 | 124900 | 9561959000 | 32600 | 32550 | 32600 | 32550 | 484 |
| 384 | 20231128 | 124800 | 9546202850 | 32550 | 32600 | 32600 | 32550 | 510 |
| 385 | 20231128 | 124700 | 9529599100 | 32600 | 32650 | 32650 | 32550 | 371 |
| 386 | 20231128 | 124600 | 9517504500 | 32600 | 32600 | 32600 | 32600 | 1158 |
| 387 | 20231128 | 124500 | 9479753700 | 32600 | 32600 | 32650 | 32600 | 273 |
| 388 | 20231128 | 124400 | 9470853850 | 32600 | 32600 | 32600 | 32550 | 2219 |
| 389 | 20231128 | 124300 | 9398566350 | 32650 | 32650 | 32650 | 32600 | 262 |
| 390 | 20231128 | 124200 | 9390022150 | 32650 | 32600 | 32650 | 32600 | 261 |
| 391 | 20231128 | 124100 | 9381511650 | 32600 | 32600 | 32650 | 32600 | 469 |
| 392 | 20231128 | 124000 | 9366219050 | 32600 | 32650 | 32650 | 32600 | 91 |
| 393 | 20231128 | 123900 | 9363250400 | 32600 | 32650 | 32650 | 32600 | 138 |
| 394 | 20231128 | 123800 | 9358751100 | 32600 | 32600 | 32600 | 32600 | 280 |
| 395 | 20231128 | 123700 | 9349623100 | 32650 | 32600 | 32650 | 32600 | 254 |
| 396 | 20231128 | 123600 | 9341335100 | 32650 | 32600 | 32650 | 32600 | 354 |
| 397 | 20231128 | 123500 | 9329794200 | 32600 | 32650 | 32650 | 32600 | 373 |
| 398 | 20231128 | 123400 | 9317626300 | 32600 | 32650 | 32650 | 32600 | 281 |
| 399 | 20231128 | 123300 | 9308464150 | 32600 | 32650 | 32650 | 32600 | 36 |
| 400 | 20231128 | 123200 | 9307288950 | 32650 | 32600 | 32650 | 32600 | 91 |
| 401 | 20231128 | 123100 | 9304320450 | 32600 | 32650 | 32650 | 32600 | 194 |
| 402 | 20231128 | 123000 | 9297986500 | 32650 | 32600 | 32650 | 32600 | 890 |
| 403 | 20231128 | 122900 | 9268939750 | 32600 | 32650 | 32650 | 32600 | 53 |
| 404 | 20231128 | 122800 | 9267211800 | 32650 | 32700 | 32700 | 32650 | 305 |
| 405 | 20231128 | 122700 | 9257248450 | 32700 | 32650 | 32700 | 32650 | 236 |
| 406 | 20231128 | 122600 | 9249540700 | 32650 | 32650 | 32650 | 32650 | 373 |
| 407 | 20231128 | 122500 | 9237362250 | 32650 | 32700 | 32700 | 32650 | 288 |
| 408 | 20231128 | 122400 | 9227956300 | 32650 | 32650 | 32650 | 32650 | 75 |
| 409 | 20231128 | 122300 | 9225507550 | 32700 | 32700 | 32700 | 32650 | 84 |
| 410 | 20231128 | 122200 | 9222762300 | 32650 | 32650 | 32700 | 32650 | 305 |
| 411 | 20231128 | 122100 | 9212801900 | 32650 | 32650 | 32650 | 32650 | 219 |
| 412 | 20231128 | 122000 | 9205651550 | 32650 | 32650 | 32700 | 32650 | 286 |
| 413 | 20231128 | 121900 | 9196310850 | 32650 | 32650 | 32650 | 32650 | 121 |
| 414 | 20231128 | 121800 | 9192360200 | 32700 | 32650 | 32700 | 32650 | 362 |
| 415 | 20231128 | 121700 | 9180530800 | 32650 | 32650 | 32700 | 32650 | 231 |
| 416 | 20231128 | 121600 | 9172986750 | 32700 | 32600 | 32700 | 32600 | 2522 |
| 417 | 20231128 | 121500 | 9090648050 | 32600 | 32600 | 32650 | 32600 | 792 |
| 418 | 20231128 | 121400 | 9064827100 | 32600 | 32650 | 32650 | 32550 | 840 |
| 419 | 20231128 | 121300 | 9037444250 | 32650 | 32600 | 32650 | 32600 | 297 |
| 420 | 20231128 | 121200 | 9027760450 | 32650 | 32600 | 32650 | 32600 | 297 |
| 421 | 20231128 | 121100 | 9018076350 | 32650 | 32600 | 32650 | 32600 | 228 |
| 422 | 20231128 | 121000 | 9010643400 | 32600 | 32600 | 32650 | 32600 | 311 |
| 423 | 20231128 | 120900 | 9000502900 | 32600 | 32650 | 32650 | 32600 | 321 |
| 424 | 20231128 | 120800 | 8990037600 | 32650 | 32600 | 32650 | 32600 | 889 |
| 425 | 20231128 | 120700 | 8961053150 | 32600 | 32600 | 32650 | 32600 | 873 |
| 426 | 20231128 | 120600 | 8932591500 | 32600 | 32600 | 32600 | 32600 | 260 |
| 427 | 20231128 | 120500 | 8924115500 | 32600 | 32600 | 32650 | 32600 | 170 |
| 428 | 20231128 | 120400 | 8918571550 | 32650 | 32600 | 32650 | 32600 | 349 |
| 429 | 20231128 | 120300 | 8907185900 | 32600 | 32650 | 32650 | 32600 | 70 |
| 430 | 20231128 | 120200 | 8904902000 | 32600 | 32650 | 32650 | 32600 | 404 |
| 431 | 20231128 | 120100 | 8891729200 | 32650 | 32600 | 32650 | 32600 | 223 |
| 432 | 20231128 | 120000 | 8884450550 | 32600 | 32650 | 32650 | 32600 | 175 |
| 433 | 20231128 | 115900 | 8878745450 | 32650 | 32600 | 32650 | 32600 | 264 |
| 434 | 20231128 | 115800 | 8870138600 | 32600 | 32600 | 32600 | 32600 | 54 |
| 435 | 20231128 | 115700 | 8868378200 | 32650 | 32600 | 32650 | 32600 | 285 |
| 436 | 20231128 | 115600 | 8859084750 | 32600 | 32650 | 32650 | 32600 | 443 |
| 437 | 20231128 | 115500 | 8844642900 | 32600 | 32600 | 32650 | 32600 | 523 |
| 438 | 20231128 | 115400 | 8827587650 | 32650 | 32650 | 32650 | 32600 | 332 |
| 439 | 20231128 | 115300 | 8816747900 | 32650 | 32650 | 32650 | 32650 | 255 |
| 440 | 20231128 | 115200 | 8808422150 | 32650 | 32650 | 32650 | 32650 | 85 |
| 441 | 20231128 | 115100 | 8805646900 | 32650 | 32650 | 32650 | 32600 | 474 |
| 442 | 20231128 | 115000 | 8790173050 | 32650 | 32650 | 32650 | 32600 | 184 |
| 443 | 20231128 | 114900 | 8784171450 | 32650 | 32600 | 32650 | 32600 | 2961 |
| 444 | 20231128 | 114800 | 8687642550 | 32600 | 32650 | 32650 | 32600 | 686 |
| 445 | 20231128 | 114700 | 8665250650 | 32650 | 32600 | 32650 | 32600 | 309 |
| 446 | 20231128 | 114600 | 8655169100 | 32650 | 32650 | 32650 | 32600 | 272 |
| 447 | 20231128 | 114500 | 8646291550 | 32650 | 32700 | 32700 | 32650 | 3036 |
| 448 | 20231128 | 114400 | 8547165400 | 32700 | 32650 | 32700 | 32650 | 535 |
| 449 | 20231128 | 114300 | 8529673850 | 32650 | 32650 | 32650 | 32650 | 849 |
| 450 | 20231128 | 114200 | 8501954000 | 32700 | 32700 | 32700 | 32700 | 141 |
| 451 | 20231128 | 114100 | 8497343300 | 32700 | 32700 | 32700 | 32650 | 418 |
| 452 | 20231128 | 114000 | 8483675350 | 32700 | 32700 | 32700 | 32700 | 86 |
| 453 | 20231128 | 113900 | 8480863150 | 32700 | 32700 | 32700 | 32650 | 3339 |
| 454 | 20231128 | 113800 | 8371677900 | 32750 | 32750 | 32750 | 32750 | 251 |
| 455 | 20231128 | 113700 | 8363457650 | 32750 | 32750 | 32750 | 32750 | 438 |
| 456 | 20231128 | 113600 | 8349113150 | 32750 | 32750 | 32750 | 32700 | 440 |
| 457 | 20231128 | 113500 | 8334703200 | 32750 | 32750 | 32750 | 32750 | 1042 |
| 458 | 20231128 | 113400 | 8300577700 | 32750 | 32750 | 32800 | 32700 | 830 |
| 459 | 20231128 | 113300 | 8273392850 | 32750 | 32750 | 32800 | 32750 | 678 |
| 460 | 20231128 | 113200 | 8251183900 | 32750 | 32700 | 32750 | 32700 | 1789 |
| 461 | 20231128 | 113100 | 8192610300 | 32700 | 32750 | 32750 | 32700 | 101 |
| 462 | 20231128 | 113000 | 8189307550 | 32700 | 32750 | 32800 | 32700 | 203 |
| 463 | 20231128 | 112900 | 8182659750 | 32800 | 32750 | 32800 | 32750 | 603 |
| 464 | 20231128 | 112800 | 8162910200 | 32700 | 32750 | 32800 | 32700 | 1618 |
| 465 | 20231128 | 112700 | 8109905350 | 32750 | 32750 | 32800 | 32750 | 4091 |
| 466 | 20231128 | 112600 | 7975924300 | 32750 | 32700 | 32750 | 32700 | 13377 |
| 467 | 20231128 | 112500 | 7538395400 | 32700 | 32700 | 32700 | 32650 | 1594 |
| 468 | 20231128 | 112400 | 7486345500 | 32700 | 32650 | 32700 | 32650 | 274 |
| 469 | 20231128 | 112300 | 7477398350 | 32650 | 32650 | 32700 | 32650 | 216 |
| 470 | 20231128 | 112200 | 7470340300 | 32700 | 32650 | 32700 | 32650 | 249 |
| 471 | 20231128 | 112100 | 7462205500 | 32650 | 32600 | 32650 | 32600 | 3205 |
| 472 | 20231128 | 112000 | 7357585700 | 32600 | 32650 | 32650 | 32600 | 174 |
| 473 | 20231128 | 111900 | 7351911250 | 32600 | 32550 | 32600 | 32550 | 774 |
| 474 | 20231128 | 111800 | 7326712050 | 32650 | 32650 | 32650 | 32600 | 673 |
| 475 | 20231128 | 111700 | 7304768950 | 32650 | 32650 | 32650 | 32600 | 641 |
| 476 | 20231128 | 111600 | 7283842800 | 32650 | 32650 | 32650 | 32600 | 1035 |
| 477 | 20231128 | 111500 | 7250051050 | 32650 | 32600 | 32650 | 32600 | 578 |
| 478 | 20231128 | 111400 | 7231190850 | 32600 | 32600 | 32600 | 32600 | 1564 |
| 479 | 20231128 | 111300 | 7180204450 | 32650 | 32650 | 32650 | 32600 | 2375 |
| 480 | 20231128 | 111200 | 7102771000 | 32600 | 32650 | 32650 | 32600 | 679 |
| 481 | 20231128 | 111100 | 7080607400 | 32650 | 32650 | 32650 | 32600 | 455 |
| 482 | 20231128 | 111000 | 7065765900 | 32650 | 32650 | 32650 | 32600 | 369 |
| 483 | 20231128 | 110900 | 7053723050 | 32650 | 32650 | 32650 | 32600 | 110 |
| 484 | 20231128 | 110800 | 7050132550 | 32600 | 32650 | 32650 | 32600 | 449 |
| 485 | 20231128 | 110700 | 7035494350 | 32650 | 32600 | 32650 | 32600 | 1166 |
| 486 | 20231128 | 110600 | 6997424600 | 32600 | 32650 | 32650 | 32600 | 2947 |
| 487 | 20231128 | 110500 | 6901209400 | 32650 | 32600 | 32650 | 32600 | 232 |
| 488 | 20231128 | 110400 | 6893634700 | 32650 | 32650 | 32650 | 32600 | 136 |
| 489 | 20231128 | 110300 | 6889194550 | 32650 | 32650 | 32650 | 32650 | 950 |
| 490 | 20231128 | 110200 | 6858177050 | 32650 | 32650 | 32650 | 32650 | 706 |
| 491 | 20231128 | 110100 | 6835126150 | 32650 | 32650 | 32650 | 32600 | 224 |
| 492 | 20231128 | 110000 | 6827817550 | 32650 | 32650 | 32700 | 32650 | 2045 |
| 493 | 20231128 | 105900 | 6761048150 | 32650 | 32650 | 32700 | 32650 | 297 |
| 494 | 20231128 | 105800 | 6751350250 | 32650 | 32600 | 32650 | 32600 | 2587 |
| 495 | 20231128 | 105700 | 6666886750 | 32650 | 32600 | 32650 | 32600 | 106 |
| 496 | 20231128 | 105600 | 6663425900 | 32600 | 32600 | 32600 | 32600 | 188 |
| 497 | 20231128 | 105500 | 6657297100 | 32600 | 32650 | 32650 | 32600 | 653 |
| 498 | 20231128 | 105400 | 6636008000 | 32650 | 32600 | 32650 | 32600 | 1010 |
| 499 | 20231128 | 105300 | 6603033900 | 32600 | 32600 | 32600 | 32600 | 62 |
| 500 | 20231128 | 105200 | 6601012700 | 32600 | 32650 | 32650 | 32600 | 2629 |
| 501 | 20231128 | 105100 | 6515301800 | 32650 | 32650 | 32650 | 32600 | 727 |
| 502 | 20231128 | 105000 | 6491579500 | 32650 | 32600 | 32650 | 32600 | 934 |
| 503 | 20231128 | 104900 | 6461115700 | 32650 | 32600 | 32650 | 32600 | 265 |
| 504 | 20231128 | 104800 | 6452471850 | 32650 | 32650 | 32700 | 32600 | 253 |
| 505 | 20231128 | 104700 | 6444210500 | 32650 | 32650 | 32650 | 32600 | 2783 |
| 506 | 20231128 | 104600 | 6353354450 | 32650 | 32650 | 32650 | 32600 | 1217 |
| 507 | 20231128 | 104500 | 6313640800 | 32650 | 32650 | 32650 | 32600 | 200 |
| 508 | 20231128 | 104400 | 6307110900 | 32650 | 32600 | 32650 | 32600 | 469 |
| 509 | 20231128 | 104300 | 6291802050 | 32650 | 32600 | 32650 | 32600 | 1290 |
| 510 | 20231128 | 104200 | 6249734200 | 32600 | 32650 | 32650 | 32600 | 942 |
| 511 | 20231128 | 104100 | 6218983900 | 32650 | 32650 | 32700 | 32650 | 654 |
| 512 | 20231128 | 104000 | 6197629700 | 32650 | 32650 | 32700 | 32650 | 4303 |
| 513 | 20231128 | 103900 | 6057103750 | 32650 | 32650 | 32650 | 32600 | 630 |
| 514 | 20231128 | 103800 | 6036534600 | 32650 | 32650 | 32650 | 32600 | 1087 |
| 515 | 20231128 | 103700 | 6001060050 | 32600 | 32600 | 32650 | 32600 | 278 |
| 516 | 20231128 | 103600 | 5991984650 | 32600 | 32650 | 32650 | 32600 | 985 |
| 517 | 20231128 | 103500 | 5959825700 | 32600 | 32550 | 32600 | 32550 | 1840 |
| 518 | 20231128 | 103400 | 5899842600 | 32550 | 32600 | 32650 | 32550 | 6043 |
| 519 | 20231128 | 103300 | 5702842350 | 32600 | 32550 | 32600 | 32500 | 165 |
| 520 | 20231128 | 103200 | 5697465250 | 32550 | 32550 | 32600 | 32550 | 2296 |
| 521 | 20231128 | 103100 | 5622730400 | 32550 | 32550 | 32600 | 32550 | 992 |
| 522 | 20231128 | 103000 | 5590413650 | 32600 | 32600 | 32600 | 32550 | 676 |
| 523 | 20231128 | 102900 | 5568391100 | 32600 | 32550 | 32600 | 32550 | 1009 |
| 524 | 20231128 | 102800 | 5535547650 | 32550 | 32550 | 32550 | 32550 | 730 |
| 525 | 20231128 | 102700 | 5511786150 | 32550 | 32600 | 32600 | 32500 | 322 |
| 526 | 20231128 | 102600 | 5501315750 | 32500 | 32650 | 32650 | 32500 | 5388 |
| 527 | 20231128 | 102500 | 5325829700 | 32650 | 32650 | 32650 | 32600 | 592 |
| 528 | 20231128 | 102400 | 5306521100 | 32600 | 32600 | 32650 | 32600 | 785 |
| 529 | 20231128 | 102300 | 5280923500 | 32600 | 32600 | 32600 | 32550 | 2935 |
| 530 | 20231128 | 102200 | 5185244300 | 32600 | 32600 | 32600 | 32550 | 502 |
| 531 | 20231128 | 102100 | 5168883700 | 32600 | 32550 | 32600 | 32550 | 42 |
| 532 | 20231128 | 102000 | 5167514600 | 32600 | 32600 | 32650 | 32550 | 1924 |
| 533 | 20231128 | 101900 | 5104790300 | 32650 | 32600 | 32650 | 32550 | 4148 |
| 534 | 20231128 | 101800 | 4969560600 | 32600 | 32450 | 32600 | 32450 | 9614 |
| 535 | 20231128 | 101700 | 4656892000 | 32500 | 32500 | 32500 | 32450 | 1313 |
| 536 | 20231128 | 101600 | 4614220100 | 32500 | 32500 | 32550 | 32500 | 654 |
| 537 | 20231128 | 101500 | 4592965000 | 32500 | 32500 | 32550 | 32500 | 1264 |
| 538 | 20231128 | 101400 | 4551878650 | 32550 | 32500 | 32550 | 32500 | 1341 |
| 539 | 20231128 | 101300 | 4508293550 | 32500 | 32500 | 32500 | 32450 | 548 |
| 540 | 20231128 | 101200 | 4490486800 | 32500 | 32500 | 32500 | 32450 | 1161 |
| 541 | 20231128 | 101100 | 4452754550 | 32500 | 32500 | 32500 | 32500 | 141 |
| 542 | 20231128 | 101000 | 4448172050 | 32450 | 32500 | 32550 | 32450 | 911 |
| 543 | 20231128 | 100900 | 4418566100 | 32600 | 32500 | 32600 | 32450 | 4072 |
| 544 | 20231128 | 100800 | 4286105050 | 32500 | 32350 | 32500 | 32350 | 14494 |
| 545 | 20231128 | 100700 | 3815976250 | 32350 | 32250 | 32350 | 32250 | 133 |
| 546 | 20231128 | 100600 | 3811675700 | 32250 | 32350 | 32350 | 32250 | 1063 |
| 547 | 20231128 | 100500 | 3777375000 | 32350 | 32300 | 32350 | 32300 | 1329 |
| 548 | 20231128 | 100400 | 3734383750 | 32300 | 32300 | 32300 | 32250 | 1824 |
| 549 | 20231128 | 100300 | 3675498200 | 32300 | 32250 | 32300 | 32200 | 470 |
| 550 | 20231128 | 100200 | 3660351750 | 32250 | 32250 | 32250 | 32250 | 1647 |
| 551 | 20231128 | 100100 | 3607236000 | 32250 | 32250 | 32250 | 32200 | 483 |
| 552 | 20231128 | 100000 | 3591671500 | 32200 | 32250 | 32250 | 32200 | 807 |
| 553 | 20231128 | 095900 | 3565663300 | 32250 | 32250 | 32250 | 32200 | 1451 |
| 554 | 20231128 | 095800 | 3518883550 | 32200 | 32250 | 32250 | 32200 | 766 |
| 555 | 20231128 | 095700 | 3494208050 | 32200 | 32200 | 32250 | 32150 | 3851 |
| 556 | 20231128 | 095600 | 3370311500 | 32200 | 32250 | 32250 | 32200 | 1280 |
| 557 | 20231128 | 095500 | 3329092100 | 32250 | 32200 | 32250 | 32200 | 501 |
| 558 | 20231128 | 095400 | 3312950900 | 32250 | 32200 | 32300 | 32200 | 1369 |
| 559 | 20231128 | 095300 | 3268855800 | 32250 | 32250 | 32300 | 32250 | 1049 |
| 560 | 20231128 | 095200 | 3235015500 | 32200 | 32350 | 32350 | 32200 | 4223 |
| 561 | 20231128 | 095100 | 3098779150 | 32350 | 32300 | 32350 | 32300 | 523 |
| 562 | 20231128 | 095000 | 3081876450 | 32300 | 32300 | 32350 | 32300 | 394 |
| 563 | 20231128 | 094900 | 3069146650 | 32300 | 32350 | 32350 | 32300 | 1675 |
| 564 | 20231128 | 094800 | 3014998500 | 32350 | 32350 | 32400 | 32350 | 826 |
| 565 | 20231128 | 094700 | 2988277100 | 32350 | 32400 | 32400 | 32350 | 1803 |
| 566 | 20231128 | 094600 | 2929930000 | 32400 | 32400 | 32400 | 32350 | 719 |
| 567 | 20231128 | 094500 | 2906634650 | 32400 | 32300 | 32400 | 32300 | 1371 |
| 568 | 20231128 | 094400 | 2862255050 | 32300 | 32400 | 32450 | 32300 | 711 |
| 569 | 20231128 | 094300 | 2839248700 | 32300 | 32400 | 32450 | 32300 | 1611 |
| 570 | 20231128 | 094200 | 2787095800 | 32400 | 32400 | 32450 | 32400 | 617 |
| 571 | 20231128 | 094100 | 2767103550 | 32400 | 32300 | 32400 | 32250 | 5236 |
| 572 | 20231128 | 094000 | 2597575150 | 32300 | 32250 | 32350 | 32250 | 1909 |
| 573 | 20231128 | 093900 | 2535950950 | 32250 | 32300 | 32300 | 32250 | 154 |
| 574 | 20231128 | 093800 | 2530979100 | 32300 | 32300 | 32300 | 32250 | 448 |
| 575 | 20231128 | 093700 | 2516528150 | 32250 | 32300 | 32300 | 32250 | 878 |
| 576 | 20231128 | 093600 | 2488210100 | 32250 | 32250 | 32300 | 32200 | 2019 |
| 577 | 20231128 | 093500 | 2423051050 | 32250 | 32300 | 32300 | 32250 | 913 |
| 578 | 20231128 | 093400 | 2393597400 | 32300 | 32350 | 32350 | 32250 | 688 |
| 579 | 20231128 | 093300 | 2371380750 | 32350 | 32350 | 32350 | 32300 | 792 |
| 580 | 20231128 | 093200 | 2345798050 | 32350 | 32350 | 32350 | 32300 | 151 |
| 581 | 20231128 | 093100 | 2340920100 | 32350 | 32300 | 32350 | 32250 | 1182 |
| 582 | 20231128 | 093000 | 2302736300 | 32250 | 32350 | 32350 | 32250 | 2596 |
| 583 | 20231128 | 092900 | 2218927350 | 32350 | 32400 | 32450 | 32350 | 675 |
| 584 | 20231128 | 092800 | 2197056700 | 32450 | 32350 | 32450 | 32300 | 7025 |
| 585 | 20231128 | 092700 | 1969599650 | 32350 | 32350 | 32400 | 32250 | 1972 |
| 586 | 20231128 | 092600 | 1905813500 | 32350 | 32200 | 32400 | 32200 | 3542 |
| 587 | 20231128 | 092500 | 1791326100 | 32200 | 32250 | 32250 | 32200 | 1889 |
| 588 | 20231128 | 092400 | 1730470550 | 32250 | 32250 | 32250 | 32200 | 957 |
| 589 | 20231128 | 092300 | 1699612550 | 32250 | 32200 | 32250 | 32200 | 379 |
| 590 | 20231128 | 092200 | 1687408150 | 32200 | 32250 | 32250 | 32200 | 714 |
| 591 | 20231128 | 092100 | 1664414000 | 32250 | 32250 | 32250 | 32250 | 343 |
| 592 | 20231128 | 092000 | 1653352250 | 32250 | 32250 | 32300 | 32200 | 1799 |
| 593 | 20231128 | 091900 | 1595372600 | 32250 | 32250 | 32300 | 32250 | 462 |
| 594 | 20231128 | 091800 | 1580470050 | 32250 | 32250 | 32300 | 32250 | 634 |
| 595 | 20231128 | 091700 | 1560022750 | 32250 | 32250 | 32300 | 32200 | 700 |
| 596 | 20231128 | 091600 | 1537452550 | 32250 | 32200 | 32250 | 32200 | 1534 |
| 597 | 20231128 | 091500 | 1488052000 | 32250 | 32200 | 32250 | 32150 | 3329 |
| 598 | 20231128 | 091400 | 1380912100 | 32200 | 32150 | 32300 | 32150 | 624 |
| 599 | 20231128 | 091300 | 1360841300 | 32200 | 32300 | 32300 | 32150 | 4334 |
| 600 | 20231128 | 091200 | 1221221800 | 32300 | 32250 | 32350 | 32200 | 2078 |
| 601 | 20231128 | 091100 | 1154200150 | 32250 | 32250 | 32250 | 32250 | 411 |
| 602 | 20231128 | 091000 | 1140945400 | 32300 | 32250 | 32300 | 32250 | 1268 |
| 603 | 20231128 | 090900 | 1100040850 | 32300 | 32300 | 32350 | 32300 | 2386 |
| 604 | 20231128 | 090800 | 1022934200 | 32300 | 32300 | 32400 | 32300 | 1556 |
| 605 | 20231128 | 090700 | 972669550 | 32400 | 32400 | 32450 | 32300 | 2165 |
| 606 | 20231128 | 090600 | 902582050 | 32450 | 32300 | 32500 | 32300 | 2136 |
| 607 | 20231128 | 090500 | 833324350 | 32300 | 32300 | 32400 | 32250 | 2231 |
| 608 | 20231128 | 090400 | 761172100 | 32300 | 32100 | 32350 | 32100 | 3571 |
| 609 | 20231128 | 090300 | 646292250 | 32100 | 32150 | 32150 | 32050 | 4629 |
| 610 | 20231128 | 090200 | 497638150 | 32150 | 32250 | 32250 | 32150 | 4414 |
| 611 | 20231128 | 090100 | 355630200 | 32200 | 32350 | 32350 | 32200 | 4545 |
| 612 | 20231128 | 090000 | 208921100 | 32350 | 32350 | 32400 | 32300 | 6438 |