33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 4863 |
| 3 | 20231129 | 191900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 4 | 20231129 | 191800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 5 | 20231129 | 191700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 6 | 20231129 | 191600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 7 | 20231129 | 191500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 8 | 20231129 | 191400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 9 | 20231129 | 191300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 10 | 20231129 | 191200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 11 | 20231129 | 191100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 12 | 20231129 | 191000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 13 | 20231129 | 190900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 14 | 20231129 | 190800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 15 | 20231129 | 190700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 16 | 20231129 | 190600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 17 | 20231129 | 190500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 18 | 20231129 | 190400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 19 | 20231129 | 190300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 20 | 20231129 | 190200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 21 | 20231129 | 190100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 22 | 20231129 | 190000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 23 | 20231129 | 185900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 24 | 20231129 | 185800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 25 | 20231129 | 185700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 26 | 20231129 | 185600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 27 | 20231129 | 185500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 28 | 20231129 | 185400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 29 | 20231129 | 185300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 30 | 20231129 | 185200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 31 | 20231129 | 185100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 32 | 20231129 | 185000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 4863 |
| 33 | 20231129 | 184900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 34 | 20231129 | 184800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 35 | 20231129 | 184700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 36 | 20231129 | 184600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 37 | 20231129 | 184500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 38 | 20231129 | 184400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 39 | 20231129 | 184300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 40 | 20231129 | 184200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 41 | 20231129 | 184100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 42 | 20231129 | 184000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 43 | 20231129 | 183900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 44 | 20231129 | 183800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 45 | 20231129 | 183700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 46 | 20231129 | 183600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 47 | 20231129 | 183500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 48 | 20231129 | 183400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 49 | 20231129 | 183300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 50 | 20231129 | 183200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 51 | 20231129 | 183100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 52 | 20231129 | 183000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 53 | 20231129 | 182900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 54 | 20231129 | 182800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 55 | 20231129 | 182700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 56 | 20231129 | 182600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 57 | 20231129 | 182500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 58 | 20231129 | 182400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 59 | 20231129 | 182300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 60 | 20231129 | 182200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 61 | 20231129 | 182100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 62 | 20231129 | 182000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 4863 |
| 63 | 20231129 | 181900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 64 | 20231129 | 181800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 65 | 20231129 | 181700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 66 | 20231129 | 181600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 67 | 20231129 | 181500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 68 | 20231129 | 181400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 69 | 20231129 | 181300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 70 | 20231129 | 181200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 71 | 20231129 | 181100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 72 | 20231129 | 181000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 73 | 20231129 | 180900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 74 | 20231129 | 180800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 75 | 20231129 | 180700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 76 | 20231129 | 180600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 77 | 20231129 | 180500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 78 | 20231129 | 180400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 79 | 20231129 | 180300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 80 | 20231129 | 180200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 81 | 20231129 | 180100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 82 | 20231129 | 180000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 83 | 20231129 | 175900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 84 | 20231129 | 175800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 85 | 20231129 | 175700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 86 | 20231129 | 175600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 87 | 20231129 | 175500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 88 | 20231129 | 175400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 89 | 20231129 | 175300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 90 | 20231129 | 175200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 91 | 20231129 | 175100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 92 | 20231129 | 175000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 4863 |
| 93 | 20231129 | 174900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 94 | 20231129 | 174800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 95 | 20231129 | 174700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 96 | 20231129 | 174600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 97 | 20231129 | 174500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 98 | 20231129 | 174400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 99 | 20231129 | 174300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 100 | 20231129 | 174200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 101 | 20231129 | 174100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 102 | 20231129 | 174000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 103 | 20231129 | 173900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 104 | 20231129 | 173800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 105 | 20231129 | 173700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 106 | 20231129 | 173600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 107 | 20231129 | 173500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 108 | 20231129 | 173400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 109 | 20231129 | 173300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 110 | 20231129 | 173200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 111 | 20231129 | 173100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 112 | 20231129 | 173000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 113 | 20231129 | 172900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 114 | 20231129 | 172800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 115 | 20231129 | 172700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 116 | 20231129 | 172600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 117 | 20231129 | 172500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 118 | 20231129 | 172400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 119 | 20231129 | 172300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 120 | 20231129 | 172200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 121 | 20231129 | 172100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 122 | 20231129 | 172000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 4863 |
| 123 | 20231129 | 171900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 124 | 20231129 | 171800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 125 | 20231129 | 171700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 126 | 20231129 | 171600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 127 | 20231129 | 171500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 128 | 20231129 | 171400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 129 | 20231129 | 171300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 130 | 20231129 | 171200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 131 | 20231129 | 171100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 132 | 20231129 | 171000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 133 | 20231129 | 170900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 134 | 20231129 | 170800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 135 | 20231129 | 170700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 136 | 20231129 | 170600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 137 | 20231129 | 170500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 138 | 20231129 | 170400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 139 | 20231129 | 170300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 140 | 20231129 | 170200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 141 | 20231129 | 170100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 142 | 20231129 | 170000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 143 | 20231129 | 165900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 144 | 20231129 | 165800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 145 | 20231129 | 165700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 146 | 20231129 | 165600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 147 | 20231129 | 165500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 148 | 20231129 | 165400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 149 | 20231129 | 165300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 150 | 20231129 | 165200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 151 | 20231129 | 165100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 152 | 20231129 | 165000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 4863 |
| 153 | 20231129 | 164900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 154 | 20231129 | 164800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 155 | 20231129 | 164700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 156 | 20231129 | 164600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 157 | 20231129 | 164500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 158 | 20231129 | 164400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 159 | 20231129 | 164300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 160 | 20231129 | 164200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 161 | 20231129 | 164100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 162 | 20231129 | 164000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 163 | 20231129 | 163900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 164 | 20231129 | 163800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 165 | 20231129 | 163700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 166 | 20231129 | 163600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 167 | 20231129 | 163500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 168 | 20231129 | 163400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 169 | 20231129 | 163300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 170 | 20231129 | 163200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 171 | 20231129 | 163100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 172 | 20231129 | 163000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 173 | 20231129 | 162900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 174 | 20231129 | 162800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 175 | 20231129 | 162700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 176 | 20231129 | 162600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 177 | 20231129 | 162500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 178 | 20231129 | 162400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 179 | 20231129 | 162300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 180 | 20231129 | 162200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 181 | 20231129 | 162100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 182 | 20231129 | 162000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 4863 |
| 183 | 20231129 | 161900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 184 | 20231129 | 161800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 185 | 20231129 | 161700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 186 | 20231129 | 161600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 187 | 20231129 | 161500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 188 | 20231129 | 161400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 189 | 20231129 | 161300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 190 | 20231129 | 161200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 191 | 20231129 | 161100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 192 | 20231129 | 161000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 193 | 20231129 | 160900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 194 | 20231129 | 160800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 195 | 20231129 | 160700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 196 | 20231129 | 160600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 197 | 20231129 | 160500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 198 | 20231129 | 160400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 199 | 20231129 | 160300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 200 | 20231129 | 160200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 201 | 20231129 | 160100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 202 | 20231129 | 160000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 203 | 20231129 | 155900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 204 | 20231129 | 155800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 205 | 20231129 | 155700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 206 | 20231129 | 155600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 207 | 20231129 | 155500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 208 | 20231129 | 155400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 209 | 20231129 | 155300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 210 | 20231129 | 155200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 211 | 20231129 | 155100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 212 | 20231129 | 155000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 4863 |
| 213 | 20231129 | 154900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 214 | 20231129 | 154800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 215 | 20231129 | 154700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 216 | 20231129 | 154600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 217 | 20231129 | 154500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 218 | 20231129 | 154400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 219 | 20231129 | 154300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 220 | 20231129 | 154200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 221 | 20231129 | 154100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 222 | 20231129 | 154000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 223 | 20231129 | 153900 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 224 | 20231129 | 153800 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 225 | 20231129 | 153700 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 226 | 20231129 | 153600 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 227 | 20231129 | 153500 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 228 | 20231129 | 153400 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 229 | 20231129 | 153300 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 230 | 20231129 | 153200 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 231 | 20231129 | 153100 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 232 | 20231129 | 153000 | 4554789350 | 21050 | 21050 | 21050 | 21050 | 4863 |
| 233 | 20231129 | 152900 | 4452423200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20231129 | 152800 | 4452423200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20231129 | 152700 | 4452423200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20231129 | 152600 | 4452423200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20231129 | 152500 | 4452423200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20231129 | 152400 | 4452423200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20231129 | 152300 | 4452423200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20231129 | 152200 | 4452423200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20231129 | 152100 | 4452423200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20231129 | 152000 | 4452423200 | 21100 | 21100 | 21100 | 21100 | 0 |
| 243 | 20231129 | 151900 | 4452423200 | 21100 | 21050 | 21100 | 20950 | 1841 |
| 244 | 20231129 | 151800 | 4413709000 | 21050 | 21050 | 21050 | 21000 | 683 |
| 245 | 20231129 | 151700 | 4399356850 | 21100 | 21100 | 21200 | 20950 | 2236 |
| 246 | 20231129 | 151600 | 4352263600 | 21100 | 21150 | 21150 | 21050 | 811 |
| 247 | 20231129 | 151500 | 4335149800 | 21100 | 21150 | 21150 | 21100 | 830 |
| 248 | 20231129 | 151400 | 4317632800 | 21150 | 21150 | 21200 | 21150 | 148 |
| 249 | 20231129 | 151300 | 4314502550 | 21150 | 21150 | 21250 | 21150 | 1502 |
| 250 | 20231129 | 151200 | 4282688950 | 21150 | 21200 | 21200 | 21100 | 930 |
| 251 | 20231129 | 151100 | 4263031400 | 21200 | 21100 | 21200 | 21100 | 546 |
| 252 | 20231129 | 151000 | 4251485300 | 21050 | 21000 | 21100 | 21000 | 643 |
| 253 | 20231129 | 150900 | 4237924000 | 21050 | 21050 | 21050 | 21050 | 100 |
| 254 | 20231129 | 150800 | 4235819000 | 21050 | 21050 | 21100 | 21050 | 633 |
| 255 | 20231129 | 150700 | 4222494250 | 21050 | 21100 | 21100 | 21050 | 470 |
| 256 | 20231129 | 150600 | 4212588250 | 21100 | 21050 | 21100 | 21050 | 578 |
| 257 | 20231129 | 150500 | 4200399600 | 21050 | 21000 | 21100 | 21000 | 370 |
| 258 | 20231129 | 150400 | 4192620100 | 21050 | 21050 | 21100 | 21000 | 423 |
| 259 | 20231129 | 150300 | 4183714650 | 21000 | 21000 | 21100 | 21000 | 1042 |
| 260 | 20231129 | 150200 | 4161774450 | 21100 | 21050 | 21100 | 21000 | 128 |
| 261 | 20231129 | 150100 | 4159080900 | 21050 | 21050 | 21050 | 21050 | 269 |
| 262 | 20231129 | 150000 | 4153418450 | 21000 | 21000 | 21050 | 20950 | 375 |
| 263 | 20231129 | 145900 | 4145540950 | 21000 | 21000 | 21000 | 21000 | 174 |
| 264 | 20231129 | 145800 | 4141886950 | 21000 | 21050 | 21050 | 20950 | 357 |
| 265 | 20231129 | 145700 | 4134403800 | 21050 | 21050 | 21050 | 21050 | 206 |
| 266 | 20231129 | 145600 | 4130067500 | 21050 | 21100 | 21150 | 21050 | 1228 |
| 267 | 20231129 | 145500 | 4104156650 | 21050 | 20950 | 21050 | 20950 | 666 |
| 268 | 20231129 | 145400 | 4090154400 | 20950 | 20950 | 21050 | 20950 | 1005 |
| 269 | 20231129 | 145300 | 4069055650 | 20900 | 21050 | 21100 | 20900 | 7365 |
| 270 | 20231129 | 145200 | 3914634900 | 21050 | 21100 | 21100 | 21050 | 689 |
| 271 | 20231129 | 145100 | 3900104550 | 21100 | 21100 | 21100 | 21100 | 182 |
| 272 | 20231129 | 145000 | 3896264350 | 21150 | 21150 | 21150 | 21100 | 57 |
| 273 | 20231129 | 144900 | 3895060300 | 21150 | 21150 | 21150 | 21100 | 217 |
| 274 | 20231129 | 144800 | 3890477650 | 21150 | 21150 | 21150 | 21150 | 109 |
| 275 | 20231129 | 144700 | 3888172300 | 21200 | 21200 | 21200 | 21200 | 48 |
| 276 | 20231129 | 144600 | 3887154700 | 21200 | 21150 | 21200 | 21150 | 16 |
| 277 | 20231129 | 144500 | 3886815800 | 21150 | 21100 | 21150 | 21100 | 73 |
| 278 | 20231129 | 144400 | 3885274000 | 21100 | 21000 | 21100 | 21000 | 255 |
| 279 | 20231129 | 144300 | 3879897900 | 21000 | 21050 | 21200 | 21000 | 100 |
| 280 | 20231129 | 144200 | 3877791800 | 21050 | 21150 | 21150 | 21000 | 2714 |
| 281 | 20231129 | 144100 | 3820759150 | 21100 | 21050 | 21100 | 21050 | 644 |
| 282 | 20231129 | 144000 | 3807171250 | 21100 | 21150 | 21150 | 21100 | 2519 |
| 283 | 20231129 | 143900 | 3753994600 | 21150 | 21150 | 21200 | 21150 | 272 |
| 284 | 20231129 | 143800 | 3748241700 | 21200 | 21150 | 21200 | 21150 | 213 |
| 285 | 20231129 | 143700 | 3743736650 | 21150 | 21200 | 21200 | 21150 | 736 |
| 286 | 20231129 | 143600 | 3728154800 | 21200 | 21200 | 21250 | 21200 | 288 |
| 287 | 20231129 | 143500 | 3722049100 | 21200 | 21200 | 21200 | 21200 | 190 |
| 288 | 20231129 | 143400 | 3718021100 | 21200 | 21250 | 21250 | 21200 | 232 |
| 289 | 20231129 | 143300 | 3713102400 | 21250 | 21250 | 21250 | 21150 | 13 |
| 290 | 20231129 | 143200 | 3712826650 | 21250 | 21250 | 21250 | 21150 | 698 |
| 291 | 20231129 | 143100 | 3698003600 | 21150 | 21200 | 21300 | 21150 | 2414 |
| 292 | 20231129 | 143000 | 3646912650 | 21200 | 21200 | 21300 | 21200 | 573 |
| 293 | 20231129 | 142900 | 3634764050 | 21300 | 21300 | 21300 | 21300 | 347 |
| 294 | 20231129 | 142800 | 3627372950 | 21300 | 21200 | 21300 | 21200 | 89 |
| 295 | 20231129 | 142700 | 3625484650 | 21300 | 21200 | 21300 | 21200 | 118 |
| 296 | 20231129 | 142600 | 3622982950 | 21200 | 21300 | 21300 | 21200 | 197 |
| 297 | 20231129 | 142500 | 3618806350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 298 | 20231129 | 142400 | 3618806350 | 21200 | 21200 | 21200 | 21200 | 70 |
| 299 | 20231129 | 142300 | 3617322350 | 21200 | 21300 | 21300 | 21200 | 181 |
| 300 | 20231129 | 142200 | 3613477450 | 21200 | 21200 | 21300 | 21200 | 1068 |
| 301 | 20231129 | 142100 | 3590792400 | 21250 | 21200 | 21250 | 21200 | 1025 |
| 302 | 20231129 | 142000 | 3569053550 | 21200 | 21250 | 21250 | 21200 | 349 |
| 303 | 20231129 | 141900 | 3561637850 | 21250 | 21250 | 21250 | 21250 | 51 |
| 304 | 20231129 | 141800 | 3560554100 | 21300 | 21300 | 21300 | 21250 | 133 |
| 305 | 20231129 | 141700 | 3557727750 | 21250 | 21300 | 21300 | 21250 | 252 |
| 306 | 20231129 | 141600 | 3552360200 | 21250 | 21250 | 21250 | 21250 | 139 |
| 307 | 20231129 | 141500 | 3549406450 | 21250 | 21300 | 21350 | 21250 | 3666 |
| 308 | 20231129 | 141400 | 3471326050 | 21350 | 21300 | 21350 | 21300 | 31 |
| 309 | 20231129 | 141300 | 3470665200 | 21350 | 21350 | 21350 | 21350 | 1448 |
| 310 | 20231129 | 141200 | 3439750400 | 21350 | 21350 | 21350 | 21350 | 329 |
| 311 | 20231129 | 141100 | 3432726250 | 21350 | 21350 | 21350 | 21350 | 20 |
| 312 | 20231129 | 141000 | 3432299250 | 21400 | 21350 | 21400 | 21350 | 10 |
| 313 | 20231129 | 140900 | 3432085700 | 21400 | 21350 | 21400 | 21350 | 52 |
| 314 | 20231129 | 140800 | 3430972950 | 21350 | 21350 | 21350 | 21350 | 69 |
| 315 | 20231129 | 140700 | 3429499800 | 21400 | 21400 | 21400 | 21400 | 287 |
| 316 | 20231129 | 140600 | 3423358000 | 21400 | 21400 | 21400 | 21350 | 380 |
| 317 | 20231129 | 140500 | 3415226550 | 21450 | 21450 | 21500 | 21450 | 102 |
| 318 | 20231129 | 140400 | 3413038600 | 21500 | 21450 | 21500 | 21400 | 698 |
| 319 | 20231129 | 140300 | 3398092950 | 21450 | 21450 | 21500 | 21400 | 73 |
| 320 | 20231129 | 140200 | 3396527100 | 21400 | 21450 | 21450 | 21400 | 151 |
| 321 | 20231129 | 140100 | 3393288200 | 21450 | 21450 | 21450 | 21450 | 12 |
| 322 | 20231129 | 140000 | 3393030800 | 21500 | 21450 | 21500 | 21400 | 96 |
| 323 | 20231129 | 135900 | 3390974950 | 21500 | 21500 | 21500 | 21450 | 469 |
| 324 | 20231129 | 135800 | 3380914700 | 21450 | 21450 | 21550 | 21450 | 632 |
| 325 | 20231129 | 135700 | 3367337550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 326 | 20231129 | 135600 | 3367337550 | 21450 | 21450 | 21450 | 21450 | 50 |
| 327 | 20231129 | 135500 | 3366265050 | 21500 | 21500 | 21500 | 21450 | 169 |
| 328 | 20231129 | 135400 | 3362635800 | 21500 | 21450 | 21500 | 21450 | 411 |
| 329 | 20231129 | 135300 | 3353799600 | 21450 | 21450 | 21450 | 21450 | 40 |
| 330 | 20231129 | 135200 | 3352941600 | 21450 | 21450 | 21450 | 21450 | 802 |
| 331 | 20231129 | 135100 | 3335738700 | 21500 | 21500 | 21500 | 21450 | 150 |
| 332 | 20231129 | 135000 | 3332520650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 333 | 20231129 | 134900 | 3332520650 | 21500 | 21500 | 21500 | 21500 | 20 |
| 334 | 20231129 | 134800 | 3332090650 | 21500 | 21500 | 21500 | 21500 | 5 |
| 335 | 20231129 | 134700 | 3331983150 | 21500 | 21550 | 21550 | 21500 | 221 |
| 336 | 20231129 | 134600 | 3327231450 | 21550 | 21550 | 21600 | 21500 | 476 |
| 337 | 20231129 | 134500 | 3316973600 | 21550 | 21450 | 21550 | 21450 | 1315 |
| 338 | 20231129 | 134400 | 3288692150 | 21400 | 21500 | 21500 | 21400 | 141 |
| 339 | 20231129 | 134300 | 3285660750 | 21500 | 21400 | 21500 | 21400 | 347 |
| 340 | 20231129 | 134200 | 3278204950 | 21500 | 21500 | 21500 | 21500 | 10 |
| 341 | 20231129 | 134100 | 3277989950 | 21400 | 21400 | 21400 | 21400 | 10 |
| 342 | 20231129 | 134000 | 3277775950 | 21400 | 21500 | 21500 | 21400 | 33 |
| 343 | 20231129 | 133900 | 3277069650 | 21400 | 21400 | 21400 | 21400 | 30 |
| 344 | 20231129 | 133800 | 3276427650 | 21400 | 21450 | 21500 | 21400 | 38 |
| 345 | 20231129 | 133700 | 3275612900 | 21500 | 21500 | 21500 | 21400 | 2938 |
| 346 | 20231129 | 133600 | 3212701200 | 21450 | 21450 | 21500 | 21450 | 1502 |
| 347 | 20231129 | 133500 | 3180483250 | 21450 | 21500 | 21500 | 21450 | 199 |
| 348 | 20231129 | 133400 | 3176214400 | 21500 | 21500 | 21550 | 21500 | 774 |
| 349 | 20231129 | 133300 | 3159573300 | 21500 | 21550 | 21550 | 21500 | 66 |
| 350 | 20231129 | 133200 | 3158151700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 351 | 20231129 | 133100 | 3158151700 | 21550 | 21500 | 21550 | 21500 | 24 |
| 352 | 20231129 | 133000 | 3157635650 | 21500 | 21550 | 21550 | 21500 | 105 |
| 353 | 20231129 | 132900 | 3155377900 | 21550 | 21550 | 21550 | 21550 | 1 |
| 354 | 20231129 | 132800 | 3155356350 | 21550 | 21550 | 21550 | 21550 | 50 |
| 355 | 20231129 | 132700 | 3154278850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 356 | 20231129 | 132600 | 3154278850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 357 | 20231129 | 132500 | 3154278850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 358 | 20231129 | 132400 | 3154278850 | 21550 | 21550 | 21550 | 21550 | 19 |
| 359 | 20231129 | 132300 | 3153869400 | 21600 | 21600 | 21600 | 21500 | 111 |
| 360 | 20231129 | 132200 | 3151478750 | 21550 | 21550 | 21600 | 21550 | 484 |
| 361 | 20231129 | 132100 | 3141048050 | 21550 | 21500 | 21550 | 21500 | 92 |
| 362 | 20231129 | 132000 | 3139069900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 363 | 20231129 | 131900 | 3139069900 | 21500 | 21500 | 21500 | 21500 | 83 |
| 364 | 20231129 | 131800 | 3137285400 | 21500 | 21500 | 21500 | 21500 | 83 |
| 365 | 20231129 | 131700 | 3135500900 | 21500 | 21500 | 21500 | 21500 | 300 |
| 366 | 20231129 | 131600 | 3129050900 | 21500 | 21500 | 21500 | 21500 | 100 |
| 367 | 20231129 | 131500 | 3126900900 | 21550 | 21550 | 21550 | 21550 | 158 |
| 368 | 20231129 | 131400 | 3123496000 | 21550 | 21550 | 21600 | 21550 | 371 |
| 369 | 20231129 | 131300 | 3115500750 | 21550 | 21550 | 21550 | 21550 | 139 |
| 370 | 20231129 | 131200 | 3112505300 | 21550 | 21550 | 21550 | 21550 | 194 |
| 371 | 20231129 | 131100 | 3108324600 | 21600 | 21550 | 21600 | 21550 | 53 |
| 372 | 20231129 | 131000 | 3107181250 | 21600 | 21600 | 21600 | 21600 | 131 |
| 373 | 20231129 | 130900 | 3104351650 | 21600 | 21600 | 21600 | 21600 | 408 |
| 374 | 20231129 | 130800 | 3095538850 | 21550 | 21600 | 21600 | 21550 | 32 |
| 375 | 20231129 | 130700 | 3094848900 | 21600 | 21600 | 21600 | 21550 | 7 |
| 376 | 20231129 | 130600 | 3094697750 | 21500 | 21550 | 21550 | 21500 | 1817 |
| 377 | 20231129 | 130500 | 3055545900 | 21550 | 21550 | 21550 | 21550 | 227 |
| 378 | 20231129 | 130400 | 3050654050 | 21500 | 21500 | 21500 | 21500 | 68 |
| 379 | 20231129 | 130300 | 3049192050 | 21550 | 21550 | 21550 | 21550 | 69 |
| 380 | 20231129 | 130200 | 3047705100 | 21500 | 21500 | 21500 | 21500 | 2 |
| 381 | 20231129 | 130100 | 3047662100 | 21550 | 21550 | 21550 | 21550 | 10 |
| 382 | 20231129 | 130000 | 3047446600 | 21500 | 21500 | 21500 | 21500 | 1 |
| 383 | 20231129 | 125900 | 3047425100 | 21550 | 21550 | 21550 | 21550 | 51 |
| 384 | 20231129 | 125800 | 3046326050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 385 | 20231129 | 125700 | 3046326050 | 21500 | 21500 | 21500 | 21500 | 10 |
| 386 | 20231129 | 125600 | 3046111050 | 21500 | 21500 | 21500 | 21500 | 27 |
| 387 | 20231129 | 125500 | 3045530550 | 21550 | 21500 | 21550 | 21500 | 131 |
| 388 | 20231129 | 125400 | 3042711550 | 21500 | 21500 | 21500 | 21500 | 230 |
| 389 | 20231129 | 125300 | 3037766550 | 21500 | 21550 | 21550 | 21500 | 458 |
| 390 | 20231129 | 125200 | 3027914000 | 21550 | 21550 | 21550 | 21550 | 565 |
| 391 | 20231129 | 125100 | 3015738250 | 21600 | 21600 | 21600 | 21600 | 5 |
| 392 | 20231129 | 125000 | 3015630250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 393 | 20231129 | 124900 | 3015630250 | 21500 | 21550 | 21550 | 21500 | 2 |
| 394 | 20231129 | 124800 | 3015587200 | 21500 | 21600 | 21600 | 21500 | 39 |
| 395 | 20231129 | 124700 | 3014747200 | 21550 | 21550 | 21600 | 21550 | 17 |
| 396 | 20231129 | 124600 | 3014380800 | 21600 | 21600 | 21600 | 21600 | 110 |
| 397 | 20231129 | 124500 | 3012004800 | 21600 | 21600 | 21600 | 21600 | 2 |
| 398 | 20231129 | 124400 | 3011961600 | 21600 | 21600 | 21600 | 21600 | 1 |
| 399 | 20231129 | 124300 | 3011940000 | 21500 | 21500 | 21500 | 21500 | 36 |
| 400 | 20231129 | 124200 | 3011166000 | 21500 | 21500 | 21500 | 21500 | 18 |
| 401 | 20231129 | 124100 | 3010779000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 402 | 20231129 | 124000 | 3010779000 | 21500 | 21500 | 21500 | 21500 | 0 |
| 403 | 20231129 | 123900 | 3010779000 | 21500 | 21550 | 21600 | 21500 | 485 |
| 404 | 20231129 | 123800 | 3000344750 | 21600 | 21500 | 21600 | 21500 | 63 |
| 405 | 20231129 | 123700 | 2998987050 | 21500 | 21600 | 21600 | 21450 | 408 |
| 406 | 20231129 | 123600 | 2990217100 | 21550 | 21500 | 21550 | 21450 | 635 |
| 407 | 20231129 | 123500 | 2976537800 | 21500 | 21500 | 21500 | 21450 | 700 |
| 408 | 20231129 | 123400 | 2961491300 | 21500 | 21550 | 21550 | 21450 | 157 |
| 409 | 20231129 | 123300 | 2958121900 | 21400 | 21350 | 21550 | 21350 | 146 |
| 410 | 20231129 | 123200 | 2955003150 | 21400 | 21550 | 21550 | 21400 | 8185 |
| 411 | 20231129 | 123100 | 2779446050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 412 | 20231129 | 123000 | 2779446050 | 21550 | 21550 | 21550 | 21550 | 449 |
| 413 | 20231129 | 122900 | 2769770100 | 21550 | 21550 | 21550 | 21550 | 78 |
| 414 | 20231129 | 122800 | 2768089200 | 21550 | 21600 | 21600 | 21550 | 23 |
| 415 | 20231129 | 122700 | 2767593500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 416 | 20231129 | 122600 | 2767593500 | 21600 | 21600 | 21600 | 21600 | 10 |
| 417 | 20231129 | 122500 | 2767377500 | 21600 | 21600 | 21600 | 21600 | 1 |
| 418 | 20231129 | 122400 | 2767355900 | 21550 | 21550 | 21550 | 21550 | 228 |
| 419 | 20231129 | 122300 | 2762442500 | 21550 | 21550 | 21550 | 21550 | 50 |
| 420 | 20231129 | 122200 | 2761365000 | 21500 | 21500 | 21550 | 21500 | 1183 |
| 421 | 20231129 | 122100 | 2735930000 | 21500 | 21500 | 21500 | 21500 | 127 |
| 422 | 20231129 | 122000 | 2733199500 | 21500 | 21500 | 21500 | 21500 | 90 |
| 423 | 20231129 | 121900 | 2731264500 | 21550 | 21550 | 21550 | 21550 | 150 |
| 424 | 20231129 | 121800 | 2728032000 | 21550 | 21550 | 21550 | 21550 | 453 |
| 425 | 20231129 | 121700 | 2718269850 | 21550 | 21550 | 21600 | 21500 | 427 |
| 426 | 20231129 | 121600 | 2709068250 | 21550 | 21600 | 21600 | 21550 | 61 |
| 427 | 20231129 | 121500 | 2707751200 | 21600 | 21600 | 21600 | 21600 | 10 |
| 428 | 20231129 | 121400 | 2707535200 | 21600 | 21600 | 21600 | 21600 | 252 |
| 429 | 20231129 | 121300 | 2702092000 | 21600 | 21600 | 21600 | 21600 | 116 |
| 430 | 20231129 | 121200 | 2699586400 | 21600 | 21650 | 21650 | 21600 | 151 |
| 431 | 20231129 | 121100 | 2696322250 | 21650 | 21650 | 21650 | 21650 | 1378 |
| 432 | 20231129 | 121000 | 2666488550 | 21650 | 21600 | 21650 | 21600 | 144 |
| 433 | 20231129 | 120900 | 2663373150 | 21550 | 21600 | 21600 | 21550 | 82 |
| 434 | 20231129 | 120800 | 2661605550 | 21600 | 21650 | 21650 | 21600 | 158 |
| 435 | 20231129 | 120700 | 2658192700 | 21600 | 21600 | 21650 | 21600 | 29 |
| 436 | 20231129 | 120600 | 2657565950 | 21600 | 21600 | 21600 | 21550 | 146 |
| 437 | 20231129 | 120500 | 2654414600 | 21600 | 21650 | 21650 | 21600 | 151 |
| 438 | 20231129 | 120400 | 2651150450 | 21550 | 21600 | 21600 | 21550 | 224 |
| 439 | 20231129 | 120300 | 2646312150 | 21600 | 21600 | 21650 | 21600 | 743 |
| 440 | 20231129 | 120200 | 2630244850 | 21600 | 21550 | 21600 | 21550 | 1085 |
| 441 | 20231129 | 120100 | 2606838100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 442 | 20231129 | 120000 | 2606838100 | 21550 | 21550 | 21550 | 21550 | 20 |
| 443 | 20231129 | 115900 | 2606407100 | 21550 | 21550 | 21550 | 21550 | 13 |
| 444 | 20231129 | 115800 | 2606126950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 445 | 20231129 | 115700 | 2606126950 | 21550 | 21600 | 21600 | 21550 | 113 |
| 446 | 20231129 | 115600 | 2603691550 | 21600 | 21600 | 21600 | 21600 | 372 |
| 447 | 20231129 | 115500 | 2595656350 | 21600 | 21550 | 21600 | 21550 | 70 |
| 448 | 20231129 | 115400 | 2594144400 | 21550 | 21600 | 21600 | 21550 | 53 |
| 449 | 20231129 | 115300 | 2593000750 | 21600 | 21600 | 21600 | 21600 | 262 |
| 450 | 20231129 | 115200 | 2587341550 | 21550 | 21600 | 21600 | 21550 | 266 |
| 451 | 20231129 | 115100 | 2581602700 | 21550 | 21550 | 21550 | 21500 | 511 |
| 452 | 20231129 | 115000 | 2570590900 | 21500 | 21500 | 21550 | 21500 | 430 |
| 453 | 20231129 | 114900 | 2561344400 | 21500 | 21500 | 21500 | 21500 | 55 |
| 454 | 20231129 | 114800 | 2560161900 | 21500 | 21500 | 21500 | 21500 | 510 |
| 455 | 20231129 | 114700 | 2549196900 | 21500 | 21500 | 21500 | 21500 | 79 |
| 456 | 20231129 | 114600 | 2547498400 | 21500 | 21550 | 21550 | 21500 | 443 |
| 457 | 20231129 | 114500 | 2537953950 | 21500 | 21550 | 21550 | 21500 | 890 |
| 458 | 20231129 | 114400 | 2518774550 | 21550 | 21500 | 21550 | 21500 | 528 |
| 459 | 20231129 | 114300 | 2507403300 | 21500 | 21550 | 21550 | 21500 | 2 |
| 460 | 20231129 | 114200 | 2507360250 | 21500 | 21450 | 21500 | 21450 | 128 |
| 461 | 20231129 | 114100 | 2504613000 | 21400 | 21400 | 21400 | 21400 | 0 |
| 462 | 20231129 | 114000 | 2504613000 | 21400 | 21500 | 21500 | 21400 | 157 |
| 463 | 20231129 | 113900 | 2501246600 | 21450 | 21450 | 21450 | 21450 | 1052 |
| 464 | 20231129 | 113800 | 2478681200 | 21500 | 21500 | 21500 | 21500 | 547 |
| 465 | 20231129 | 113700 | 2466920700 | 21500 | 21500 | 21500 | 21500 | 130 |
| 466 | 20231129 | 113600 | 2464125700 | 21500 | 21550 | 21550 | 21500 | 297 |
| 467 | 20231129 | 113500 | 2457740150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 468 | 20231129 | 113400 | 2457740150 | 21600 | 21600 | 21600 | 21500 | 20 |
| 469 | 20231129 | 113300 | 2457309900 | 21600 | 21500 | 21600 | 21500 | 1131 |
| 470 | 20231129 | 113200 | 2432921200 | 21500 | 21550 | 21550 | 21500 | 6 |
| 471 | 20231129 | 113100 | 2432792150 | 21550 | 21550 | 21550 | 21500 | 25 |
| 472 | 20231129 | 113000 | 2432253750 | 21550 | 21450 | 21550 | 21450 | 32 |
| 473 | 20231129 | 112900 | 2431567150 | 21450 | 21550 | 21550 | 21450 | 47 |
| 474 | 20231129 | 112800 | 2430558850 | 21450 | 21450 | 21450 | 21450 | 200 |
| 475 | 20231129 | 112700 | 2426268850 | 21450 | 21450 | 21550 | 21450 | 88 |
| 476 | 20231129 | 112600 | 2424381150 | 21500 | 21450 | 21500 | 21450 | 515 |
| 477 | 20231129 | 112500 | 2413309400 | 21450 | 21450 | 21450 | 21450 | 10 |
| 478 | 20231129 | 112400 | 2413094900 | 21450 | 21500 | 21500 | 21450 | 52 |
| 479 | 20231129 | 112300 | 2411978900 | 21500 | 21500 | 21500 | 21500 | 172 |
| 480 | 20231129 | 112200 | 2408280900 | 21550 | 21550 | 21550 | 21550 | 21 |
| 481 | 20231129 | 112100 | 2407828350 | 21500 | 21500 | 21500 | 21500 | 61 |
| 482 | 20231129 | 112000 | 2406516850 | 21550 | 21600 | 21600 | 21550 | 64 |
| 483 | 20231129 | 111900 | 2405135350 | 21600 | 21600 | 21600 | 21550 | 321 |
| 484 | 20231129 | 111800 | 2398202900 | 21600 | 21600 | 21600 | 21600 | 2 |
| 485 | 20231129 | 111700 | 2398159700 | 21600 | 21600 | 21600 | 21600 | 7 |
| 486 | 20231129 | 111600 | 2398008500 | 21600 | 21550 | 21650 | 21450 | 2427 |
| 487 | 20231129 | 111500 | 2345878100 | 21550 | 21650 | 21650 | 21550 | 281 |
| 488 | 20231129 | 111400 | 2339805450 | 21600 | 21600 | 21600 | 21550 | 948 |
| 489 | 20231129 | 111300 | 2319328900 | 21500 | 21500 | 21600 | 21500 | 1233 |
| 490 | 20231129 | 111200 | 2292812150 | 21500 | 21500 | 21500 | 21500 | 254 |
| 491 | 20231129 | 111100 | 2287351150 | 21500 | 21600 | 21600 | 21500 | 943 |
| 492 | 20231129 | 111000 | 2267036500 | 21600 | 21600 | 21600 | 21600 | 117 |
| 493 | 20231129 | 110900 | 2264509300 | 21600 | 21600 | 21600 | 21600 | 72 |
| 494 | 20231129 | 110800 | 2262954100 | 21600 | 21650 | 21650 | 21600 | 200 |
| 495 | 20231129 | 110700 | 2258634050 | 21650 | 21550 | 21650 | 21550 | 847 |
| 496 | 20231129 | 110600 | 2240338750 | 21500 | 21550 | 21550 | 21500 | 37 |
| 497 | 20231129 | 110500 | 2239543000 | 21550 | 21500 | 21550 | 21500 | 165 |
| 498 | 20231129 | 110400 | 2235994600 | 21550 | 21600 | 21600 | 21500 | 18 |
| 499 | 20231129 | 110300 | 2235606450 | 21600 | 21550 | 21600 | 21500 | 358 |
| 500 | 20231129 | 110200 | 2227880150 | 21550 | 21550 | 21550 | 21550 | 264 |
| 501 | 20231129 | 110100 | 2222190950 | 21550 | 21600 | 21600 | 21550 | 187 |
| 502 | 20231129 | 110000 | 2218161050 | 21600 | 21550 | 21600 | 21550 | 127 |
| 503 | 20231129 | 105900 | 2215423400 | 21550 | 21500 | 21550 | 21500 | 406 |
| 504 | 20231129 | 105800 | 2206674600 | 21500 | 21500 | 21550 | 21500 | 153 |
| 505 | 20231129 | 105700 | 2203383500 | 21500 | 21450 | 21500 | 21450 | 328 |
| 506 | 20231129 | 105600 | 2196341200 | 21450 | 21550 | 21550 | 21450 | 52 |
| 507 | 20231129 | 105500 | 2195223200 | 21550 | 21550 | 21550 | 21550 | 92 |
| 508 | 20231129 | 105400 | 2193240600 | 21550 | 21400 | 21550 | 21400 | 1902 |
| 509 | 20231129 | 105300 | 2152367150 | 21400 | 21400 | 21450 | 21400 | 233 |
| 510 | 20231129 | 105200 | 2147380900 | 21350 | 21400 | 21450 | 21350 | 128 |
| 511 | 20231129 | 105100 | 2144640550 | 21350 | 21350 | 21400 | 21350 | 83 |
| 512 | 20231129 | 105000 | 2142868450 | 21350 | 21350 | 21350 | 21300 | 446 |
| 513 | 20231129 | 104900 | 2133358750 | 21350 | 21300 | 21350 | 21300 | 209 |
| 514 | 20231129 | 104800 | 2128906300 | 21300 | 21350 | 21350 | 21300 | 443 |
| 515 | 20231129 | 104700 | 2119459200 | 21350 | 21350 | 21350 | 21350 | 25 |
| 516 | 20231129 | 104600 | 2118925450 | 21350 | 21350 | 21450 | 21350 | 950 |
| 517 | 20231129 | 104500 | 2098642800 | 21350 | 21400 | 21400 | 21350 | 133 |
| 518 | 20231129 | 104400 | 2095803100 | 21400 | 21400 | 21450 | 21400 | 212 |
| 519 | 20231129 | 104300 | 2091266200 | 21400 | 21400 | 21450 | 21400 | 222 |
| 520 | 20231129 | 104200 | 2086512950 | 21400 | 21400 | 21400 | 21400 | 734 |
| 521 | 20231129 | 104100 | 2070805350 | 21400 | 21350 | 21450 | 21350 | 951 |
| 522 | 20231129 | 104000 | 2050454800 | 21350 | 21400 | 21400 | 21350 | 13 |
| 523 | 20231129 | 103900 | 2050176650 | 21400 | 21400 | 21450 | 21400 | 502 |
| 524 | 20231129 | 103800 | 2039433800 | 21450 | 21450 | 21450 | 21450 | 108 |
| 525 | 20231129 | 103700 | 2037117200 | 21450 | 21450 | 21450 | 21450 | 293 |
| 526 | 20231129 | 103600 | 2030832350 | 21450 | 21450 | 21450 | 21400 | 20 |
| 527 | 20231129 | 103500 | 2030403750 | 21450 | 21450 | 21450 | 21450 | 273 |
| 528 | 20231129 | 103400 | 2024547900 | 21400 | 21500 | 21500 | 21400 | 295 |
| 529 | 20231129 | 103300 | 2018220900 | 21500 | 21500 | 21500 | 21450 | 165 |
| 530 | 20231129 | 103200 | 2014679400 | 21450 | 21450 | 21500 | 21450 | 402 |
| 531 | 20231129 | 103100 | 2006046650 | 21500 | 21500 | 21500 | 21500 | 12 |
| 532 | 20231129 | 103000 | 2005788650 | 21500 | 21500 | 21500 | 21500 | 312 |
| 533 | 20231129 | 102900 | 1999080650 | 21500 | 21550 | 21550 | 21500 | 272 |
| 534 | 20231129 | 102800 | 1993221250 | 21550 | 21500 | 21550 | 21450 | 517 |
| 535 | 20231129 | 102700 | 1982105100 | 21450 | 21350 | 21450 | 21300 | 1070 |
| 536 | 20231129 | 102600 | 1959211750 | 21350 | 21350 | 21400 | 21350 | 529 |
| 537 | 20231129 | 102500 | 1947917550 | 21400 | 21400 | 21400 | 21350 | 125 |
| 538 | 20231129 | 102400 | 1945246100 | 21400 | 21400 | 21400 | 21400 | 10 |
| 539 | 20231129 | 102300 | 1945032100 | 21400 | 21400 | 21400 | 21350 | 17 |
| 540 | 20231129 | 102200 | 1944668450 | 21400 | 21400 | 21400 | 21400 | 162 |
| 541 | 20231129 | 102100 | 1941201650 | 21350 | 21350 | 21400 | 21350 | 474 |
| 542 | 20231129 | 102000 | 1931081700 | 21400 | 21400 | 21400 | 21400 | 156 |
| 543 | 20231129 | 101900 | 1927743300 | 21350 | 21400 | 21400 | 21350 | 80 |
| 544 | 20231129 | 101800 | 1926034100 | 21400 | 21450 | 21450 | 21400 | 762 |
| 545 | 20231129 | 101700 | 1909716200 | 21450 | 21450 | 21450 | 21450 | 739 |
| 546 | 20231129 | 101600 | 1893864650 | 21500 | 21550 | 21550 | 21500 | 40 |
| 547 | 20231129 | 101500 | 1893004600 | 21550 | 21600 | 21600 | 21450 | 864 |
| 548 | 20231129 | 101400 | 1874410600 | 21600 | 21600 | 21650 | 21550 | 928 |
| 549 | 20231129 | 101300 | 1854351000 | 21650 | 21550 | 21650 | 21500 | 2240 |
| 550 | 20231129 | 101200 | 1805991250 | 21600 | 21650 | 21650 | 21500 | 981 |
| 551 | 20231129 | 101100 | 1784803500 | 21650 | 21600 | 21650 | 21600 | 1445 |
| 552 | 20231129 | 101000 | 1753554400 | 21550 | 21500 | 21650 | 21500 | 913 |
| 553 | 20231129 | 100900 | 1733880100 | 21500 | 21550 | 21550 | 21500 | 639 |
| 554 | 20231129 | 100800 | 1720137350 | 21550 | 21600 | 21600 | 21500 | 898 |
| 555 | 20231129 | 100700 | 1700755050 | 21600 | 21450 | 21600 | 21450 | 337 |
| 556 | 20231129 | 100600 | 1693504800 | 21400 | 21600 | 21600 | 21400 | 1160 |
| 557 | 20231129 | 100500 | 1668582200 | 21600 | 21500 | 21600 | 21500 | 680 |
| 558 | 20231129 | 100400 | 1653940200 | 21400 | 21500 | 21500 | 21350 | 269 |
| 559 | 20231129 | 100300 | 1648174950 | 21500 | 21450 | 21500 | 21400 | 291 |
| 560 | 20231129 | 100200 | 1641947350 | 21500 | 21300 | 21550 | 21300 | 2416 |
| 561 | 20231129 | 100100 | 1590133700 | 21300 | 21300 | 21350 | 21300 | 199 |
| 562 | 20231129 | 100000 | 1585892500 | 21300 | 21400 | 21450 | 21300 | 950 |
| 563 | 20231129 | 095900 | 1565604700 | 21400 | 21350 | 21400 | 21350 | 133 |
| 564 | 20231129 | 095800 | 1562759050 | 21400 | 21450 | 21450 | 21400 | 363 |
| 565 | 20231129 | 095700 | 1554988600 | 21450 | 21400 | 21450 | 21350 | 1270 |
| 566 | 20231129 | 095600 | 1527780100 | 21350 | 21400 | 21450 | 21300 | 696 |
| 567 | 20231129 | 095500 | 1512899100 | 21400 | 21250 | 21400 | 21250 | 621 |
| 568 | 20231129 | 095400 | 1499641400 | 21250 | 21250 | 21300 | 21250 | 157 |
| 569 | 20231129 | 095300 | 1496298100 | 21250 | 21250 | 21300 | 21250 | 949 |
| 570 | 20231129 | 095200 | 1476099750 | 21250 | 21250 | 21250 | 21200 | 59 |
| 571 | 20231129 | 095100 | 1474847000 | 21250 | 21200 | 21250 | 21200 | 1762 |
| 572 | 20231129 | 095000 | 1437489250 | 21200 | 21150 | 21200 | 21150 | 213 |
| 573 | 20231129 | 094900 | 1432981800 | 21150 | 21100 | 21150 | 21100 | 284 |
| 574 | 20231129 | 094800 | 1426975800 | 21100 | 21050 | 21100 | 21050 | 1015 |
| 575 | 20231129 | 094700 | 1405560900 | 21100 | 21050 | 21100 | 21050 | 249 |
| 576 | 20231129 | 094600 | 1400318400 | 21050 | 21000 | 21050 | 21000 | 112 |
| 577 | 20231129 | 094500 | 1397963300 | 21000 | 21050 | 21100 | 21000 | 532 |
| 578 | 20231129 | 094400 | 1386776300 | 21050 | 21100 | 21100 | 21050 | 160 |
| 579 | 20231129 | 094300 | 1383407800 | 21050 | 21100 | 21100 | 21050 | 208 |
| 580 | 20231129 | 094200 | 1379029250 | 21050 | 21050 | 21050 | 21050 | 122 |
| 581 | 20231129 | 094100 | 1376461150 | 21050 | 21050 | 21100 | 21050 | 282 |
| 582 | 20231129 | 094000 | 1370524500 | 21050 | 21150 | 21150 | 21050 | 625 |
| 583 | 20231129 | 093900 | 1357327350 | 21150 | 21200 | 21250 | 21150 | 614 |
| 584 | 20231129 | 093800 | 1344298750 | 21200 | 21150 | 21200 | 21100 | 932 |
| 585 | 20231129 | 093700 | 1324559350 | 21100 | 21100 | 21100 | 21050 | 409 |
| 586 | 20231129 | 093600 | 1315929700 | 21050 | 21050 | 21100 | 21000 | 95 |
| 587 | 20231129 | 093500 | 1313929200 | 21000 | 21000 | 21000 | 21000 | 133 |
| 588 | 20231129 | 093400 | 1311136200 | 21000 | 21050 | 21050 | 21000 | 707 |
| 589 | 20231129 | 093300 | 1296272350 | 21050 | 21150 | 21150 | 21050 | 490 |
| 590 | 20231129 | 093200 | 1285931200 | 21150 | 21100 | 21150 | 21050 | 1646 |
| 591 | 20231129 | 093100 | 1251224200 | 21100 | 21000 | 21100 | 20900 | 1518 |
| 592 | 20231129 | 093000 | 1219391400 | 21000 | 21050 | 21050 | 21000 | 974 |
| 593 | 20231129 | 092900 | 1198925400 | 21000 | 21050 | 21050 | 21000 | 983 |
| 594 | 20231129 | 092800 | 1178282200 | 21000 | 21150 | 21150 | 21000 | 1416 |
| 595 | 20231129 | 092700 | 1148416900 | 21150 | 21200 | 21250 | 21150 | 162 |
| 596 | 20231129 | 092600 | 1144982650 | 21250 | 21250 | 21250 | 21150 | 499 |
| 597 | 20231129 | 092500 | 1134388750 | 21250 | 21100 | 21300 | 21100 | 1919 |
| 598 | 20231129 | 092400 | 1093787450 | 21100 | 21100 | 21150 | 21050 | 792 |
| 599 | 20231129 | 092300 | 1077081450 | 21100 | 21150 | 21150 | 21000 | 2823 |
| 600 | 20231129 | 092200 | 1017600150 | 21150 | 21100 | 21200 | 21100 | 1995 |
| 601 | 20231129 | 092100 | 975326600 | 21150 | 21300 | 21300 | 21100 | 943 |
| 602 | 20231129 | 092000 | 955316150 | 21300 | 21250 | 21350 | 21200 | 3154 |
| 603 | 20231129 | 091900 | 888128800 | 21200 | 21100 | 21200 | 21050 | 1398 |
| 604 | 20231129 | 091800 | 858516950 | 21000 | 21000 | 21200 | 21000 | 1218 |
| 605 | 20231129 | 091700 | 832848550 | 21000 | 21000 | 21150 | 21000 | 698 |
| 606 | 20231129 | 091600 | 818147100 | 21150 | 21200 | 21200 | 20850 | 11658 |
| 607 | 20231129 | 091500 | 573079600 | 21150 | 21200 | 21250 | 21150 | 1768 |
| 608 | 20231129 | 091400 | 535590050 | 21300 | 21200 | 21300 | 21150 | 2292 |
| 609 | 20231129 | 091300 | 487008350 | 21200 | 21250 | 21300 | 21200 | 1570 |
| 610 | 20231129 | 091200 | 453673100 | 21250 | 21250 | 21300 | 21250 | 104 |
| 611 | 20231129 | 091100 | 451462000 | 21300 | 21400 | 21400 | 21250 | 2163 |
| 612 | 20231129 | 091000 | 405453850 | 21400 | 21300 | 21400 | 21250 | 337 |
| 613 | 20231129 | 090900 | 398275100 | 21300 | 21250 | 21400 | 21250 | 873 |
| 614 | 20231129 | 090800 | 379666200 | 21250 | 21300 | 21300 | 21250 | 1472 |
| 615 | 20231129 | 090700 | 348381450 | 21300 | 21300 | 21300 | 21250 | 578 |
| 616 | 20231129 | 090600 | 336080300 | 21300 | 21300 | 21300 | 21250 | 604 |
| 617 | 20231129 | 090500 | 323215750 | 21300 | 21250 | 21400 | 21250 | 1447 |
| 618 | 20231129 | 090400 | 292442500 | 21250 | 21350 | 21450 | 21250 | 2322 |
| 619 | 20231129 | 090300 | 242939900 | 21350 | 21600 | 21600 | 21350 | 1437 |
| 620 | 20231129 | 090200 | 212133600 | 21650 | 21750 | 21750 | 21550 | 1698 |
| 621 | 20231129 | 090100 | 175458700 | 21750 | 21600 | 21950 | 21600 | 4062 |
| 622 | 20231129 | 090000 | 86816450 | 21550 | 21500 | 21550 | 21350 | 3708 |