33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 3434 |
| 3 | 20231129 | 191700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20231129 | 191600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20231129 | 191500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20231129 | 191400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20231129 | 191300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20231129 | 191200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20231129 | 191100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20231129 | 191000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20231129 | 190900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20231129 | 190800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20231129 | 190700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20231129 | 190600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20231129 | 190500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20231129 | 190400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20231129 | 190300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20231129 | 190200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20231129 | 190100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20231129 | 190000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20231129 | 185900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20231129 | 185800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20231129 | 185700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20231129 | 185600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20231129 | 185500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20231129 | 185400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20231129 | 185300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20231129 | 185200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20231129 | 185100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20231129 | 185000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20231129 | 184900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20231129 | 184800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 3434 |
| 33 | 20231129 | 184700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20231129 | 184600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20231129 | 184500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20231129 | 184400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20231129 | 184300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20231129 | 184200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20231129 | 184100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20231129 | 184000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20231129 | 183900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20231129 | 183800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20231129 | 183700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20231129 | 183600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20231129 | 183500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20231129 | 183400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20231129 | 183300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20231129 | 183200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20231129 | 183100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20231129 | 183000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20231129 | 182900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20231129 | 182800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20231129 | 182700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20231129 | 182600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20231129 | 182500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20231129 | 182400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20231129 | 182300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20231129 | 182200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20231129 | 182100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20231129 | 182000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20231129 | 181900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20231129 | 181800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 3434 |
| 63 | 20231129 | 181700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20231129 | 181600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20231129 | 181500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20231129 | 181400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20231129 | 181300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20231129 | 181200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20231129 | 181100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20231129 | 181000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20231129 | 180900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20231129 | 180800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20231129 | 180700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20231129 | 180600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20231129 | 180500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20231129 | 180400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20231129 | 180300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20231129 | 180200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20231129 | 180100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20231129 | 180000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20231129 | 175900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20231129 | 175800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20231129 | 175700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20231129 | 175600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20231129 | 175500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20231129 | 175400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20231129 | 175300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20231129 | 175200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20231129 | 175100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20231129 | 175000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20231129 | 174900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20231129 | 174800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 3434 |
| 93 | 20231129 | 174700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20231129 | 174600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20231129 | 174500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20231129 | 174400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20231129 | 174300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20231129 | 174200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20231129 | 174100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20231129 | 174000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20231129 | 173900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20231129 | 173800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20231129 | 173700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20231129 | 173600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20231129 | 173500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20231129 | 173400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20231129 | 173300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20231129 | 173200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20231129 | 173100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20231129 | 173000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20231129 | 172900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20231129 | 172800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20231129 | 172700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20231129 | 172600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20231129 | 172500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20231129 | 172400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20231129 | 172300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20231129 | 172200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20231129 | 172100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20231129 | 172000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20231129 | 171900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20231129 | 171800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 3434 |
| 123 | 20231129 | 171700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20231129 | 171600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20231129 | 171500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20231129 | 171400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20231129 | 171300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20231129 | 171200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20231129 | 171100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20231129 | 171000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20231129 | 170900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20231129 | 170800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20231129 | 170700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20231129 | 170600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20231129 | 170500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20231129 | 170400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20231129 | 170300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20231129 | 170200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20231129 | 170100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20231129 | 170000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20231129 | 165900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20231129 | 165800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20231129 | 165700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20231129 | 165600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20231129 | 165500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20231129 | 165400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20231129 | 165300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20231129 | 165200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20231129 | 165100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20231129 | 165000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20231129 | 164900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20231129 | 164800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 3434 |
| 153 | 20231129 | 164700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20231129 | 164600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20231129 | 164500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20231129 | 164400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20231129 | 164300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20231129 | 164200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20231129 | 164100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20231129 | 164000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20231129 | 163900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20231129 | 163800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20231129 | 163700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20231129 | 163600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20231129 | 163500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20231129 | 163400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20231129 | 163300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20231129 | 163200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20231129 | 163100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20231129 | 163000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20231129 | 162900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20231129 | 162800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20231129 | 162700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20231129 | 162600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20231129 | 162500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20231129 | 162400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20231129 | 162300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20231129 | 162200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20231129 | 162100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20231129 | 162000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20231129 | 161900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20231129 | 161800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 3434 |
| 183 | 20231129 | 161700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20231129 | 161600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20231129 | 161500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20231129 | 161400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20231129 | 161300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20231129 | 161200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20231129 | 161100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20231129 | 161000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20231129 | 160900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20231129 | 160800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20231129 | 160700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20231129 | 160600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20231129 | 160500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20231129 | 160400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20231129 | 160300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20231129 | 160200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20231129 | 160100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20231129 | 160000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20231129 | 155900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20231129 | 155800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20231129 | 155700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20231129 | 155600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20231129 | 155500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20231129 | 155400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20231129 | 155300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20231129 | 155200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20231129 | 155100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20231129 | 155000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20231129 | 154900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20231129 | 154800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 3434 |
| 213 | 20231129 | 154700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20231129 | 154600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20231129 | 154500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20231129 | 154400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20231129 | 154300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20231129 | 154200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20231129 | 154100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20231129 | 154000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20231129 | 153900 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20231129 | 153800 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20231129 | 153700 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20231129 | 153600 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20231129 | 153500 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20231129 | 153400 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20231129 | 153300 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20231129 | 153200 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20231129 | 153100 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20231129 | 153000 | 3733108350 | 23450 | 23450 | 23450 | 23450 | 3434 |
| 231 | 20231129 | 152900 | 3652581050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20231129 | 152800 | 3652581050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20231129 | 152700 | 3652581050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20231129 | 152600 | 3652581050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20231129 | 152500 | 3652581050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20231129 | 152400 | 3652581050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20231129 | 152300 | 3652581050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20231129 | 152200 | 3652581050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20231129 | 152100 | 3652581050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20231129 | 152000 | 3652581050 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20231129 | 151900 | 3652581050 | 23400 | 23350 | 23400 | 23350 | 267 |
| 242 | 20231129 | 151800 | 3646345850 | 23400 | 23350 | 23400 | 23350 | 1005 |
| 243 | 20231129 | 151700 | 3622878100 | 23350 | 23400 | 23400 | 23350 | 549 |
| 244 | 20231129 | 151600 | 3610058400 | 23400 | 23400 | 23400 | 23400 | 401 |
| 245 | 20231129 | 151500 | 3600675000 | 23400 | 23400 | 23400 | 23400 | 59 |
| 246 | 20231129 | 151400 | 3599294400 | 23400 | 23400 | 23400 | 23350 | 186 |
| 247 | 20231129 | 151300 | 3594942500 | 23350 | 23400 | 23450 | 23350 | 159 |
| 248 | 20231129 | 151200 | 3591221350 | 23450 | 23450 | 23450 | 23450 | 44 |
| 249 | 20231129 | 151100 | 3590189550 | 23400 | 23300 | 23400 | 23300 | 840 |
| 250 | 20231129 | 151000 | 3570552850 | 23300 | 23300 | 23400 | 23300 | 172 |
| 251 | 20231129 | 150900 | 3566540150 | 23400 | 23350 | 23400 | 23350 | 67 |
| 252 | 20231129 | 150800 | 3564975100 | 23350 | 23400 | 23400 | 23250 | 2439 |
| 253 | 20231129 | 150700 | 3508118650 | 23400 | 23400 | 23400 | 23350 | 437 |
| 254 | 20231129 | 150600 | 3497912850 | 23400 | 23400 | 23400 | 23350 | 67 |
| 255 | 20231129 | 150500 | 3496345550 | 23350 | 23400 | 23400 | 23350 | 529 |
| 256 | 20231129 | 150400 | 3483991950 | 23400 | 23450 | 23450 | 23350 | 422 |
| 257 | 20231129 | 150300 | 3474127100 | 23450 | 23450 | 23450 | 23450 | 47 |
| 258 | 20231129 | 150200 | 3473024950 | 23450 | 23400 | 23450 | 23400 | 100 |
| 259 | 20231129 | 150100 | 3470684500 | 23400 | 23400 | 23400 | 23400 | 82 |
| 260 | 20231129 | 150000 | 3468765700 | 23400 | 23400 | 23400 | 23400 | 22 |
| 261 | 20231129 | 145900 | 3468250900 | 23400 | 23350 | 23400 | 23350 | 537 |
| 262 | 20231129 | 145800 | 3455709650 | 23350 | 23350 | 23350 | 23350 | 150 |
| 263 | 20231129 | 145700 | 3452207150 | 23400 | 23400 | 23400 | 23300 | 95 |
| 264 | 20231129 | 145600 | 3449988050 | 23350 | 23350 | 23400 | 23300 | 164 |
| 265 | 20231129 | 145500 | 3446158700 | 23300 | 23250 | 23300 | 23250 | 54 |
| 266 | 20231129 | 145400 | 3444900550 | 23300 | 23300 | 23350 | 23250 | 2399 |
| 267 | 20231129 | 145300 | 3389002900 | 23350 | 23350 | 23350 | 23350 | 22 |
| 268 | 20231129 | 145200 | 3388489200 | 23350 | 23300 | 23350 | 23300 | 602 |
| 269 | 20231129 | 145100 | 3374462550 | 23350 | 23250 | 23350 | 23250 | 322 |
| 270 | 20231129 | 145000 | 3366957950 | 23250 | 23300 | 23300 | 23250 | 63 |
| 271 | 20231129 | 144900 | 3365491050 | 23300 | 23350 | 23350 | 23250 | 341 |
| 272 | 20231129 | 144800 | 3357545150 | 23300 | 23300 | 23350 | 23300 | 253 |
| 273 | 20231129 | 144700 | 3351648100 | 23300 | 23350 | 23350 | 23300 | 960 |
| 274 | 20231129 | 144600 | 3329254700 | 23350 | 23350 | 23350 | 23350 | 56 |
| 275 | 20231129 | 144500 | 3327947100 | 23350 | 23300 | 23350 | 23300 | 115 |
| 276 | 20231129 | 144400 | 3325262950 | 23350 | 23350 | 23350 | 23350 | 49 |
| 277 | 20231129 | 144300 | 3324118800 | 23350 | 23300 | 23350 | 23250 | 664 |
| 278 | 20231129 | 144200 | 3308647400 | 23350 | 23300 | 23350 | 23300 | 620 |
| 279 | 20231129 | 144100 | 3294200450 | 23350 | 23300 | 23350 | 23300 | 380 |
| 280 | 20231129 | 144000 | 3285344300 | 23350 | 23300 | 23350 | 23300 | 40 |
| 281 | 20231129 | 143900 | 3284410800 | 23350 | 23350 | 23350 | 23350 | 50 |
| 282 | 20231129 | 143800 | 3283243300 | 23350 | 23350 | 23350 | 23300 | 128 |
| 283 | 20231129 | 143700 | 3280259250 | 23350 | 23350 | 23350 | 23350 | 39 |
| 284 | 20231129 | 143600 | 3279348600 | 23350 | 23400 | 23400 | 23350 | 19 |
| 285 | 20231129 | 143500 | 3278904050 | 23300 | 23350 | 23400 | 23300 | 1730 |
| 286 | 20231129 | 143400 | 3238543750 | 23400 | 23350 | 23400 | 23350 | 895 |
| 287 | 20231129 | 143300 | 3217641850 | 23350 | 23350 | 23350 | 23350 | 39 |
| 288 | 20231129 | 143200 | 3216731200 | 23350 | 23300 | 23350 | 23300 | 246 |
| 289 | 20231129 | 143100 | 3210998950 | 23350 | 23350 | 23350 | 23350 | 162 |
| 290 | 20231129 | 143000 | 3207216250 | 23400 | 23450 | 23450 | 23350 | 690 |
| 291 | 20231129 | 142900 | 3191101300 | 23400 | 23400 | 23400 | 23350 | 220 |
| 292 | 20231129 | 142800 | 3185953450 | 23450 | 23450 | 23450 | 23450 | 30 |
| 293 | 20231129 | 142700 | 3185249950 | 23450 | 23450 | 23450 | 23450 | 41 |
| 294 | 20231129 | 142600 | 3184288500 | 23400 | 23400 | 23450 | 23400 | 70 |
| 295 | 20231129 | 142500 | 3182648400 | 23400 | 23450 | 23450 | 23400 | 77 |
| 296 | 20231129 | 142400 | 3180842800 | 23450 | 23450 | 23450 | 23450 | 153 |
| 297 | 20231129 | 142300 | 3177254950 | 23400 | 23400 | 23400 | 23350 | 496 |
| 298 | 20231129 | 142200 | 3165667100 | 23400 | 23450 | 23450 | 23400 | 133 |
| 299 | 20231129 | 142100 | 3162552850 | 23450 | 23450 | 23450 | 23450 | 0 |
| 300 | 20231129 | 142000 | 3162552850 | 23450 | 23450 | 23450 | 23450 | 26 |
| 301 | 20231129 | 141900 | 3161943150 | 23450 | 23450 | 23450 | 23400 | 90 |
| 302 | 20231129 | 141800 | 3159834600 | 23450 | 23400 | 23450 | 23400 | 941 |
| 303 | 20231129 | 141700 | 3137813900 | 23500 | 23500 | 23500 | 23500 | 42 |
| 304 | 20231129 | 141600 | 3136826900 | 23500 | 23500 | 23500 | 23500 | 36 |
| 305 | 20231129 | 141500 | 3135980900 | 23450 | 23450 | 23450 | 23450 | 176 |
| 306 | 20231129 | 141400 | 3131853700 | 23450 | 23400 | 23450 | 23400 | 33 |
| 307 | 20231129 | 141300 | 3131080100 | 23450 | 23400 | 23450 | 23400 | 95 |
| 308 | 20231129 | 141200 | 3128854850 | 23400 | 23450 | 23450 | 23400 | 98 |
| 309 | 20231129 | 141100 | 3126556800 | 23400 | 23450 | 23450 | 23400 | 684 |
| 310 | 20231129 | 141000 | 3110548600 | 23450 | 23450 | 23450 | 23400 | 107 |
| 311 | 20231129 | 140900 | 3108043500 | 23450 | 23400 | 23450 | 23400 | 128 |
| 312 | 20231129 | 140800 | 3105047300 | 23500 | 23450 | 23500 | 23450 | 1222 |
| 313 | 20231129 | 140700 | 3076388600 | 23500 | 23450 | 23500 | 23450 | 98 |
| 314 | 20231129 | 140600 | 3074089600 | 23450 | 23400 | 23450 | 23400 | 1570 |
| 315 | 20231129 | 140500 | 3037350000 | 23450 | 23450 | 23450 | 23450 | 139 |
| 316 | 20231129 | 140400 | 3034090450 | 23450 | 23500 | 23500 | 23450 | 684 |
| 317 | 20231129 | 140300 | 3018048550 | 23500 | 23500 | 23500 | 23500 | 30 |
| 318 | 20231129 | 140200 | 3017343550 | 23500 | 23550 | 23550 | 23450 | 234 |
| 319 | 20231129 | 140100 | 3011845500 | 23550 | 23450 | 23550 | 23450 | 152 |
| 320 | 20231129 | 140000 | 3008272350 | 23500 | 23450 | 23500 | 23400 | 160 |
| 321 | 20231129 | 135900 | 3004524450 | 23400 | 23450 | 23450 | 23400 | 474 |
| 322 | 20231129 | 135800 | 2993431650 | 23500 | 23450 | 23500 | 23450 | 42 |
| 323 | 20231129 | 135700 | 2992445950 | 23500 | 23450 | 23500 | 23450 | 774 |
| 324 | 20231129 | 135600 | 2974287850 | 23500 | 23450 | 23500 | 23450 | 117 |
| 325 | 20231129 | 135500 | 2971543350 | 23500 | 23500 | 23500 | 23500 | 50 |
| 326 | 20231129 | 135400 | 2970368350 | 23450 | 23500 | 23500 | 23450 | 823 |
| 327 | 20231129 | 135300 | 2951052900 | 23500 | 23550 | 23550 | 23500 | 142 |
| 328 | 20231129 | 135200 | 2947714050 | 23550 | 23550 | 23550 | 23550 | 42 |
| 329 | 20231129 | 135100 | 2946724950 | 23500 | 23550 | 23550 | 23500 | 47 |
| 330 | 20231129 | 135000 | 2945618600 | 23550 | 23550 | 23550 | 23550 | 20 |
| 331 | 20231129 | 134900 | 2945147600 | 23550 | 23550 | 23550 | 23550 | 51 |
| 332 | 20231129 | 134800 | 2943946550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 333 | 20231129 | 134700 | 2943946550 | 23550 | 23550 | 23550 | 23450 | 784 |
| 334 | 20231129 | 134600 | 2925501900 | 23600 | 23600 | 23600 | 23600 | 59 |
| 335 | 20231129 | 134500 | 2924109500 | 23600 | 23600 | 23600 | 23600 | 30 |
| 336 | 20231129 | 134400 | 2923401500 | 23600 | 23600 | 23600 | 23600 | 79 |
| 337 | 20231129 | 134300 | 2921537100 | 23600 | 23600 | 23600 | 23600 | 24 |
| 338 | 20231129 | 134200 | 2920970700 | 23600 | 23600 | 23600 | 23500 | 1027 |
| 339 | 20231129 | 134100 | 2896796750 | 23650 | 23650 | 23650 | 23650 | 38 |
| 340 | 20231129 | 134000 | 2895898050 | 23650 | 23650 | 23650 | 23650 | 30 |
| 341 | 20231129 | 133900 | 2895188550 | 23650 | 23650 | 23650 | 23650 | 49 |
| 342 | 20231129 | 133800 | 2894029700 | 23650 | 23650 | 23650 | 23650 | 137 |
| 343 | 20231129 | 133700 | 2890789650 | 23600 | 23650 | 23650 | 23600 | 83 |
| 344 | 20231129 | 133600 | 2888826750 | 23650 | 23650 | 23650 | 23650 | 292 |
| 345 | 20231129 | 133500 | 2881920950 | 23600 | 23650 | 23650 | 23600 | 672 |
| 346 | 20231129 | 133400 | 2866057250 | 23650 | 23650 | 23700 | 23650 | 266 |
| 347 | 20231129 | 133300 | 2859764950 | 23650 | 23700 | 23700 | 23650 | 141 |
| 348 | 20231129 | 133200 | 2856423700 | 23700 | 23700 | 23700 | 23650 | 296 |
| 349 | 20231129 | 133100 | 2849408850 | 23650 | 23650 | 23700 | 23650 | 79 |
| 350 | 20231129 | 133000 | 2847537900 | 23650 | 23600 | 23700 | 23550 | 745 |
| 351 | 20231129 | 132900 | 2829958250 | 23700 | 23700 | 23700 | 23700 | 176 |
| 352 | 20231129 | 132800 | 2825787050 | 23650 | 23700 | 23700 | 23600 | 230 |
| 353 | 20231129 | 132700 | 2820347500 | 23600 | 23700 | 23700 | 23600 | 126 |
| 354 | 20231129 | 132600 | 2817363500 | 23650 | 23700 | 23700 | 23650 | 979 |
| 355 | 20231129 | 132500 | 2794162700 | 23700 | 23700 | 23700 | 23600 | 115 |
| 356 | 20231129 | 132400 | 2791437350 | 23700 | 23650 | 23700 | 23600 | 158 |
| 357 | 20231129 | 132300 | 2787699650 | 23650 | 23650 | 23650 | 23500 | 831 |
| 358 | 20231129 | 132200 | 2768092100 | 23650 | 23650 | 23650 | 23650 | 51 |
| 359 | 20231129 | 132100 | 2766885950 | 23650 | 23650 | 23650 | 23650 | 73 |
| 360 | 20231129 | 132000 | 2765159500 | 23500 | 23650 | 23650 | 23500 | 352 |
| 361 | 20231129 | 131900 | 2756859150 | 23650 | 23550 | 23650 | 23550 | 97 |
| 362 | 20231129 | 131800 | 2754565300 | 23550 | 23700 | 23700 | 23500 | 645 |
| 363 | 20231129 | 131700 | 2739354800 | 23650 | 23700 | 23700 | 23650 | 142 |
| 364 | 20231129 | 131600 | 2735990850 | 23650 | 23550 | 23650 | 23550 | 406 |
| 365 | 20231129 | 131500 | 2726397450 | 23600 | 23600 | 23600 | 23600 | 349 |
| 366 | 20231129 | 131400 | 2718161050 | 23600 | 23600 | 23600 | 23550 | 108 |
| 367 | 20231129 | 131300 | 2715612350 | 23550 | 23550 | 23550 | 23550 | 100 |
| 368 | 20231129 | 131200 | 2713257350 | 23600 | 23550 | 23600 | 23550 | 84 |
| 369 | 20231129 | 131100 | 2711277850 | 23550 | 23600 | 23600 | 23400 | 1146 |
| 370 | 20231129 | 131000 | 2684379550 | 23600 | 23650 | 23650 | 23600 | 108 |
| 371 | 20231129 | 130900 | 2681828250 | 23650 | 23650 | 23650 | 23600 | 70 |
| 372 | 20231129 | 130800 | 2680172950 | 23650 | 23600 | 23650 | 23600 | 111 |
| 373 | 20231129 | 130700 | 2677550350 | 23600 | 23650 | 23650 | 23550 | 411 |
| 374 | 20231129 | 130600 | 2667864650 | 23650 | 23550 | 23650 | 23400 | 1241 |
| 375 | 20231129 | 130500 | 2638658300 | 23600 | 23600 | 23600 | 23600 | 113 |
| 376 | 20231129 | 130400 | 2635991500 | 23550 | 23550 | 23550 | 23550 | 580 |
| 377 | 20231129 | 130300 | 2622332500 | 23550 | 23500 | 23550 | 23500 | 73 |
| 378 | 20231129 | 130200 | 2620613700 | 23500 | 23450 | 23500 | 23400 | 316 |
| 379 | 20231129 | 130100 | 2613202350 | 23450 | 23450 | 23450 | 23450 | 86 |
| 380 | 20231129 | 130000 | 2611185650 | 23400 | 23400 | 23400 | 23400 | 21 |
| 381 | 20231129 | 125900 | 2610694250 | 23450 | 23450 | 23450 | 23450 | 60 |
| 382 | 20231129 | 125800 | 2609287250 | 23450 | 23400 | 23450 | 23400 | 405 |
| 383 | 20231129 | 125700 | 2599805000 | 23450 | 23400 | 23450 | 23400 | 915 |
| 384 | 20231129 | 125600 | 2578382200 | 23500 | 23500 | 23500 | 23500 | 82 |
| 385 | 20231129 | 125500 | 2576455200 | 23500 | 23450 | 23500 | 23450 | 84 |
| 386 | 20231129 | 125400 | 2574484100 | 23500 | 23500 | 23500 | 23350 | 556 |
| 387 | 20231129 | 125300 | 2561459300 | 23500 | 23500 | 23500 | 23500 | 177 |
| 388 | 20231129 | 125200 | 2557299800 | 23500 | 23500 | 23500 | 23450 | 96 |
| 389 | 20231129 | 125100 | 2555043850 | 23500 | 23500 | 23500 | 23500 | 81 |
| 390 | 20231129 | 125000 | 2553140350 | 23500 | 23450 | 23500 | 23450 | 66 |
| 391 | 20231129 | 124900 | 2551589750 | 23500 | 23450 | 23500 | 23450 | 90 |
| 392 | 20231129 | 124800 | 2549478950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 393 | 20231129 | 124700 | 2549478950 | 23450 | 23350 | 23450 | 23350 | 519 |
| 394 | 20231129 | 124600 | 2537353400 | 23400 | 23450 | 23450 | 23350 | 228 |
| 395 | 20231129 | 124500 | 2532013900 | 23500 | 23500 | 23500 | 23500 | 71 |
| 396 | 20231129 | 124400 | 2530345400 | 23450 | 23450 | 23450 | 23450 | 91 |
| 397 | 20231129 | 124300 | 2528211450 | 23450 | 23450 | 23500 | 23450 | 103 |
| 398 | 20231129 | 124200 | 2525794900 | 23350 | 23500 | 23500 | 23350 | 961 |
| 399 | 20231129 | 124100 | 2503304400 | 23500 | 23500 | 23500 | 23500 | 197 |
| 400 | 20231129 | 124000 | 2498674900 | 23500 | 23500 | 23500 | 23450 | 328 |
| 401 | 20231129 | 123900 | 2490967200 | 23500 | 23500 | 23500 | 23500 | 77 |
| 402 | 20231129 | 123800 | 2489157700 | 23500 | 23500 | 23500 | 23500 | 62 |
| 403 | 20231129 | 123700 | 2487700700 | 23450 | 23450 | 23450 | 23450 | 374 |
| 404 | 20231129 | 123600 | 2478930400 | 23450 | 23450 | 23450 | 23450 | 91 |
| 405 | 20231129 | 123500 | 2476796450 | 23450 | 23400 | 23450 | 23400 | 507 |
| 406 | 20231129 | 123400 | 2464929800 | 23450 | 23450 | 23450 | 23450 | 86 |
| 407 | 20231129 | 123300 | 2462913100 | 23450 | 23400 | 23450 | 23400 | 95 |
| 408 | 20231129 | 123200 | 2460685800 | 23450 | 23450 | 23450 | 23450 | 68 |
| 409 | 20231129 | 123100 | 2459091200 | 23450 | 23450 | 23450 | 23450 | 74 |
| 410 | 20231129 | 123000 | 2457355900 | 23450 | 23400 | 23450 | 23300 | 745 |
| 411 | 20231129 | 122900 | 2439924050 | 23450 | 23450 | 23450 | 23450 | 75 |
| 412 | 20231129 | 122800 | 2438165300 | 23450 | 23450 | 23450 | 23400 | 83 |
| 413 | 20231129 | 122700 | 2436219000 | 23400 | 23400 | 23400 | 23400 | 76 |
| 414 | 20231129 | 122600 | 2434440600 | 23400 | 23400 | 23400 | 23400 | 101 |
| 415 | 20231129 | 122500 | 2432077200 | 23400 | 23350 | 23400 | 23350 | 88 |
| 416 | 20231129 | 122400 | 2430018250 | 23400 | 23350 | 23400 | 23350 | 70 |
| 417 | 20231129 | 122300 | 2428380300 | 23400 | 23350 | 23400 | 23300 | 521 |
| 418 | 20231129 | 122200 | 2416215400 | 23400 | 23400 | 23400 | 23400 | 84 |
| 419 | 20231129 | 122100 | 2414249800 | 23450 | 23350 | 23450 | 23350 | 76 |
| 420 | 20231129 | 122000 | 2412468000 | 23450 | 23450 | 23450 | 23450 | 90 |
| 421 | 20231129 | 121900 | 2410357500 | 23400 | 23400 | 23400 | 23350 | 95 |
| 422 | 20231129 | 121800 | 2408134550 | 23450 | 23400 | 23450 | 23350 | 685 |
| 423 | 20231129 | 121700 | 2392127100 | 23450 | 23450 | 23450 | 23450 | 54 |
| 424 | 20231129 | 121600 | 2390860800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 425 | 20231129 | 121500 | 2390860800 | 23450 | 23400 | 23450 | 23400 | 117 |
| 426 | 20231129 | 121400 | 2388118150 | 23400 | 23400 | 23400 | 23400 | 72 |
| 427 | 20231129 | 121300 | 2386433350 | 23400 | 23400 | 23400 | 23400 | 119 |
| 428 | 20231129 | 121200 | 2383648750 | 23400 | 23400 | 23400 | 23400 | 73 |
| 429 | 20231129 | 121100 | 2381940550 | 23400 | 23400 | 23400 | 23300 | 507 |
| 430 | 20231129 | 121000 | 2370112650 | 23450 | 23450 | 23450 | 23450 | 74 |
| 431 | 20231129 | 120900 | 2368377350 | 23450 | 23450 | 23450 | 23450 | 100 |
| 432 | 20231129 | 120800 | 2366032350 | 23450 | 23450 | 23450 | 23450 | 70 |
| 433 | 20231129 | 120700 | 2364390850 | 23400 | 23300 | 23400 | 23300 | 162 |
| 434 | 20231129 | 120600 | 2360601050 | 23300 | 23400 | 23400 | 23300 | 703 |
| 435 | 20231129 | 120500 | 2344200350 | 23400 | 23400 | 23400 | 23400 | 15 |
| 436 | 20231129 | 120400 | 2343849350 | 23400 | 23400 | 23400 | 23350 | 130 |
| 437 | 20231129 | 120300 | 2340809850 | 23400 | 23350 | 23400 | 23350 | 102 |
| 438 | 20231129 | 120200 | 2338424250 | 23400 | 23400 | 23400 | 23400 | 73 |
| 439 | 20231129 | 120100 | 2336716050 | 23400 | 23400 | 23400 | 23400 | 76 |
| 440 | 20231129 | 120000 | 2334937650 | 23300 | 23300 | 23300 | 23300 | 72 |
| 441 | 20231129 | 115900 | 2333260050 | 23300 | 23400 | 23400 | 23300 | 515 |
| 442 | 20231129 | 115800 | 2321249450 | 23350 | 23350 | 23350 | 23350 | 2 |
| 443 | 20231129 | 115700 | 2321202750 | 23400 | 23400 | 23400 | 23400 | 4 |
| 444 | 20231129 | 115600 | 2321109150 | 23350 | 23450 | 23450 | 23350 | 66 |
| 445 | 20231129 | 115500 | 2319567350 | 23350 | 23350 | 23350 | 23350 | 1 |
| 446 | 20231129 | 115400 | 2319544000 | 23350 | 23400 | 23400 | 23350 | 723 |
| 447 | 20231129 | 115300 | 2302661850 | 23450 | 23450 | 23450 | 23450 | 49 |
| 448 | 20231129 | 115200 | 2301512800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 449 | 20231129 | 115100 | 2301512800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 450 | 20231129 | 115000 | 2301512800 | 23450 | 23450 | 23450 | 23450 | 9 |
| 451 | 20231129 | 114900 | 2301301750 | 23400 | 23400 | 23400 | 23400 | 1 |
| 452 | 20231129 | 114800 | 2301278350 | 23450 | 23450 | 23450 | 23450 | 18 |
| 453 | 20231129 | 114700 | 2300856250 | 23350 | 23400 | 23400 | 23350 | 451 |
| 454 | 20231129 | 114600 | 2290320150 | 23450 | 23450 | 23450 | 23450 | 1 |
| 455 | 20231129 | 114500 | 2290296700 | 23450 | 23400 | 23450 | 23350 | 61 |
| 456 | 20231129 | 114400 | 2288870750 | 23400 | 23400 | 23400 | 23400 | 46 |
| 457 | 20231129 | 114300 | 2287794350 | 23400 | 23400 | 23400 | 23400 | 77 |
| 458 | 20231129 | 114200 | 2285992550 | 23450 | 23400 | 23450 | 23350 | 564 |
| 459 | 20231129 | 114100 | 2272808950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 460 | 20231129 | 114000 | 2272808950 | 23450 | 23450 | 23450 | 23450 | 30 |
| 461 | 20231129 | 113900 | 2272105450 | 23400 | 23400 | 23400 | 23400 | 5 |
| 462 | 20231129 | 113800 | 2271988450 | 23400 | 23400 | 23400 | 23400 | 5 |
| 463 | 20231129 | 113700 | 2271871450 | 23400 | 23450 | 23450 | 23400 | 108 |
| 464 | 20231129 | 113600 | 2269343250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 465 | 20231129 | 113500 | 2269343250 | 23450 | 23400 | 23450 | 23350 | 457 |
| 466 | 20231129 | 113400 | 2258655200 | 23450 | 23400 | 23450 | 23400 | 128 |
| 467 | 20231129 | 113300 | 2255659600 | 23400 | 23450 | 23450 | 23400 | 34 |
| 468 | 20231129 | 113200 | 2254862450 | 23450 | 23450 | 23450 | 23450 | 27 |
| 469 | 20231129 | 113100 | 2254229300 | 23400 | 23400 | 23400 | 23400 | 275 |
| 470 | 20231129 | 113000 | 2247794300 | 23400 | 23450 | 23450 | 23400 | 545 |
| 471 | 20231129 | 112900 | 2235034650 | 23450 | 23500 | 23500 | 23450 | 23 |
| 472 | 20231129 | 112800 | 2234494850 | 23500 | 23500 | 23500 | 23500 | 5 |
| 473 | 20231129 | 112700 | 2234377350 | 23450 | 23500 | 23500 | 23450 | 2 |
| 474 | 20231129 | 112600 | 2234330400 | 23500 | 23450 | 23500 | 23450 | 27 |
| 475 | 20231129 | 112500 | 2233696300 | 23450 | 23450 | 23450 | 23450 | 87 |
| 476 | 20231129 | 112400 | 2231656150 | 23450 | 23450 | 23450 | 23450 | 71 |
| 477 | 20231129 | 112300 | 2229991200 | 23450 | 23450 | 23500 | 23400 | 562 |
| 478 | 20231129 | 112200 | 2216824350 | 23500 | 23500 | 23500 | 23450 | 90 |
| 479 | 20231129 | 112100 | 2214711350 | 23500 | 23500 | 23500 | 23500 | 25 |
| 480 | 20231129 | 112000 | 2214123850 | 23500 | 23500 | 23500 | 23500 | 1 |
| 481 | 20231129 | 111900 | 2214100350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 482 | 20231129 | 111800 | 2214100350 | 23450 | 23500 | 23500 | 23400 | 613 |
| 483 | 20231129 | 111700 | 2199742000 | 23500 | 23450 | 23500 | 23450 | 12 |
| 484 | 20231129 | 111600 | 2199460500 | 23450 | 23450 | 23450 | 23450 | 45 |
| 485 | 20231129 | 111500 | 2198405250 | 23450 | 23400 | 23450 | 23400 | 133 |
| 486 | 20231129 | 111400 | 2195292300 | 23400 | 23400 | 23400 | 23400 | 0 |
| 487 | 20231129 | 111300 | 2195292300 | 23400 | 23450 | 23450 | 23400 | 26 |
| 488 | 20231129 | 111200 | 2194682950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 489 | 20231129 | 111100 | 2194682950 | 23450 | 23500 | 23500 | 23400 | 576 |
| 490 | 20231129 | 111000 | 2181203100 | 23400 | 23500 | 23500 | 23400 | 46 |
| 491 | 20231129 | 110900 | 2180125100 | 23450 | 23450 | 23450 | 23450 | 11 |
| 492 | 20231129 | 110800 | 2179867150 | 23450 | 23500 | 23500 | 23450 | 19 |
| 493 | 20231129 | 110700 | 2179420700 | 23500 | 23350 | 23500 | 23350 | 20 |
| 494 | 20231129 | 110600 | 2178951900 | 23350 | 23500 | 23500 | 23300 | 603 |
| 495 | 20231129 | 110500 | 2164866250 | 23500 | 23500 | 23500 | 23500 | 19 |
| 496 | 20231129 | 110400 | 2164419750 | 23500 | 23550 | 23550 | 23500 | 60 |
| 497 | 20231129 | 110300 | 2163007250 | 23500 | 23500 | 23500 | 23500 | 51 |
| 498 | 20231129 | 110200 | 2161808750 | 23500 | 23500 | 23500 | 23500 | 214 |
| 499 | 20231129 | 110100 | 2156779750 | 23500 | 23450 | 23500 | 23450 | 202 |
| 500 | 20231129 | 110000 | 2152032850 | 23450 | 23400 | 23450 | 23400 | 1288 |
| 501 | 20231129 | 105900 | 2121884850 | 23400 | 23350 | 23400 | 23300 | 609 |
| 502 | 20231129 | 105800 | 2107672800 | 23400 | 23400 | 23400 | 23400 | 50 |
| 503 | 20231129 | 105700 | 2106502800 | 23350 | 23350 | 23350 | 23350 | 57 |
| 504 | 20231129 | 105600 | 2105171850 | 23400 | 23350 | 23400 | 23350 | 125 |
| 505 | 20231129 | 105500 | 2102252500 | 23350 | 23300 | 23350 | 23300 | 16 |
| 506 | 20231129 | 105400 | 2101879450 | 23300 | 23300 | 23350 | 23300 | 760 |
| 507 | 20231129 | 105300 | 2084170700 | 23300 | 23350 | 23400 | 23300 | 239 |
| 508 | 20231129 | 105200 | 2078591200 | 23350 | 23350 | 23350 | 23350 | 451 |
| 509 | 20231129 | 105100 | 2068060350 | 23350 | 23300 | 23350 | 23300 | 159 |
| 510 | 20231129 | 105000 | 2064354950 | 23300 | 23350 | 23350 | 23300 | 2 |
| 511 | 20231129 | 104900 | 2064308300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 512 | 20231129 | 104800 | 2064308300 | 23350 | 23300 | 23350 | 23300 | 119 |
| 513 | 20231129 | 104700 | 2061534700 | 23300 | 23350 | 23350 | 23300 | 2452 |
| 514 | 20231129 | 104600 | 2004317350 | 23350 | 23400 | 23400 | 23350 | 21 |
| 515 | 20231129 | 104500 | 2003826000 | 23400 | 23400 | 23400 | 23400 | 40 |
| 516 | 20231129 | 104400 | 2002890000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 517 | 20231129 | 104300 | 2002890000 | 23400 | 23350 | 23400 | 23350 | 223 |
| 518 | 20231129 | 104200 | 1997681850 | 23350 | 23400 | 23400 | 23350 | 805 |
| 519 | 20231129 | 104100 | 1978844950 | 23450 | 23450 | 23450 | 23450 | 50 |
| 520 | 20231129 | 104000 | 1977672450 | 23450 | 23450 | 23450 | 23450 | 36 |
| 521 | 20231129 | 103900 | 1976828250 | 23450 | 23450 | 23450 | 23450 | 123 |
| 522 | 20231129 | 103800 | 1973943900 | 23450 | 23450 | 23450 | 23450 | 18 |
| 523 | 20231129 | 103700 | 1973521800 | 23400 | 23400 | 23400 | 23400 | 21 |
| 524 | 20231129 | 103600 | 1973030400 | 23450 | 23400 | 23450 | 23400 | 120 |
| 525 | 20231129 | 103500 | 1970222350 | 23400 | 23400 | 23400 | 23350 | 466 |
| 526 | 20231129 | 103400 | 1959338600 | 23400 | 23400 | 23400 | 23400 | 10 |
| 527 | 20231129 | 103300 | 1959104600 | 23400 | 23400 | 23400 | 23400 | 20 |
| 528 | 20231129 | 103200 | 1958636600 | 23400 | 23400 | 23400 | 23400 | 40 |
| 529 | 20231129 | 103100 | 1957700600 | 23400 | 23400 | 23400 | 23400 | 11 |
| 530 | 20231129 | 103000 | 1957443200 | 23350 | 23350 | 23350 | 23350 | 547 |
| 531 | 20231129 | 102900 | 1944670750 | 23450 | 23400 | 23450 | 23350 | 393 |
| 532 | 20231129 | 102800 | 1935477600 | 23350 | 23450 | 23450 | 23350 | 49 |
| 533 | 20231129 | 102700 | 1934333000 | 23450 | 23350 | 23450 | 23350 | 19 |
| 534 | 20231129 | 102600 | 1933887550 | 23450 | 23350 | 23450 | 23350 | 34 |
| 535 | 20231129 | 102500 | 1933093350 | 23300 | 23450 | 23450 | 23300 | 5126 |
| 536 | 20231129 | 102400 | 1813474300 | 23500 | 23450 | 23500 | 23450 | 60 |
| 537 | 20231129 | 102300 | 1812066800 | 23450 | 23450 | 23450 | 23400 | 914 |
| 538 | 20231129 | 102200 | 1790644700 | 23500 | 23500 | 23500 | 23500 | 306 |
| 539 | 20231129 | 102100 | 1783453700 | 23500 | 23450 | 23500 | 23450 | 22 |
| 540 | 20231129 | 102000 | 1782936800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 541 | 20231129 | 101900 | 1782936800 | 23500 | 23500 | 23500 | 23500 | 9 |
| 542 | 20231129 | 101800 | 1782725300 | 23400 | 23450 | 23450 | 23400 | 547 |
| 543 | 20231129 | 101700 | 1769901750 | 23500 | 23500 | 23500 | 23500 | 170 |
| 544 | 20231129 | 101600 | 1765906750 | 23500 | 23500 | 23500 | 23500 | 19 |
| 545 | 20231129 | 101500 | 1765460250 | 23450 | 23450 | 23450 | 23450 | 71 |
| 546 | 20231129 | 101400 | 1763795300 | 23450 | 23450 | 23450 | 23450 | 0 |
| 547 | 20231129 | 101300 | 1763795300 | 23450 | 23550 | 23550 | 23450 | 14 |
| 548 | 20231129 | 101200 | 1763465800 | 23400 | 23450 | 23450 | 23400 | 1896 |
| 549 | 20231129 | 101100 | 1719050450 | 23500 | 23550 | 23600 | 23500 | 1339 |
| 550 | 20231129 | 101000 | 1687560000 | 23550 | 23600 | 23600 | 23550 | 33 |
| 551 | 20231129 | 100900 | 1686782650 | 23600 | 23550 | 23600 | 23550 | 80 |
| 552 | 20231129 | 100800 | 1684895850 | 23550 | 23600 | 23600 | 23550 | 427 |
| 553 | 20231129 | 100700 | 1674821200 | 23650 | 23650 | 23650 | 23650 | 18 |
| 554 | 20231129 | 100600 | 1674395500 | 23600 | 23650 | 23650 | 23600 | 611 |
| 555 | 20231129 | 100500 | 1659965650 | 23650 | 23650 | 23700 | 23650 | 30 |
| 556 | 20231129 | 100400 | 1659255100 | 23650 | 23650 | 23650 | 23650 | 3 |
| 557 | 20231129 | 100300 | 1659184150 | 23650 | 23700 | 23700 | 23650 | 78 |
| 558 | 20231129 | 100200 | 1657339050 | 23650 | 23650 | 23650 | 23650 | 467 |
| 559 | 20231129 | 100100 | 1646294500 | 23600 | 23600 | 23600 | 23600 | 265 |
| 560 | 20231129 | 100000 | 1640040500 | 23600 | 23550 | 23600 | 23550 | 78 |
| 561 | 20231129 | 095900 | 1638203100 | 23550 | 23600 | 23600 | 23500 | 902 |
| 562 | 20231129 | 095800 | 1616962800 | 23600 | 23600 | 23600 | 23600 | 110 |
| 563 | 20231129 | 095700 | 1614366800 | 23600 | 23550 | 23600 | 23500 | 248 |
| 564 | 20231129 | 095600 | 1608532400 | 23550 | 23500 | 23550 | 23500 | 369 |
| 565 | 20231129 | 095500 | 1599858750 | 23450 | 23450 | 23450 | 23450 | 5 |
| 566 | 20231129 | 095400 | 1599741500 | 23500 | 23500 | 23500 | 23450 | 850 |
| 567 | 20231129 | 095300 | 1579803400 | 23500 | 23500 | 23500 | 23500 | 189 |
| 568 | 20231129 | 095200 | 1575361900 | 23450 | 23500 | 23500 | 23450 | 347 |
| 569 | 20231129 | 095100 | 1567212400 | 23500 | 23500 | 23500 | 23500 | 27 |
| 570 | 20231129 | 095000 | 1566577900 | 23500 | 23450 | 23500 | 23450 | 410 |
| 571 | 20231129 | 094900 | 1556958550 | 23400 | 23450 | 23450 | 23400 | 35 |
| 572 | 20231129 | 094800 | 1556138800 | 23400 | 23450 | 23450 | 23400 | 9 |
| 573 | 20231129 | 094700 | 1555927950 | 23450 | 23400 | 23450 | 23400 | 604 |
| 574 | 20231129 | 094600 | 1541786850 | 23450 | 23450 | 23450 | 23450 | 99 |
| 575 | 20231129 | 094500 | 1539465300 | 23450 | 23450 | 23450 | 23400 | 175 |
| 576 | 20231129 | 094400 | 1535362850 | 23450 | 23450 | 23450 | 23450 | 98 |
| 577 | 20231129 | 094300 | 1533064750 | 23450 | 23400 | 23450 | 23400 | 1942 |
| 578 | 20231129 | 094200 | 1487575850 | 23400 | 23400 | 23450 | 23400 | 717 |
| 579 | 20231129 | 094100 | 1470795050 | 23450 | 23450 | 23450 | 23450 | 1255 |
| 580 | 20231129 | 094000 | 1441365300 | 23450 | 23550 | 23550 | 23450 | 2608 |
| 581 | 20231129 | 093900 | 1380077850 | 23550 | 23600 | 23600 | 23550 | 697 |
| 582 | 20231129 | 093800 | 1363659550 | 23600 | 23500 | 23600 | 23500 | 2256 |
| 583 | 20231129 | 093700 | 1310547200 | 23550 | 23550 | 23550 | 23500 | 702 |
| 584 | 20231129 | 093600 | 1294018750 | 23600 | 23600 | 23600 | 23600 | 484 |
| 585 | 20231129 | 093500 | 1282596350 | 23600 | 23650 | 23700 | 23550 | 1042 |
| 586 | 20231129 | 093400 | 1258021700 | 23650 | 23600 | 23650 | 23600 | 281 |
| 587 | 20231129 | 093300 | 1251386350 | 23600 | 23550 | 23600 | 23550 | 188 |
| 588 | 20231129 | 093200 | 1246957350 | 23550 | 23700 | 23700 | 23550 | 1788 |
| 589 | 20231129 | 093100 | 1204788150 | 23700 | 23700 | 23750 | 23650 | 887 |
| 590 | 20231129 | 093000 | 1183806200 | 23750 | 23850 | 23850 | 23650 | 1915 |
| 591 | 20231129 | 092900 | 1138372850 | 23800 | 23800 | 23850 | 23800 | 273 |
| 592 | 20231129 | 092800 | 1131870600 | 23850 | 23900 | 23950 | 23850 | 1034 |
| 593 | 20231129 | 092700 | 1107164100 | 23900 | 24000 | 24050 | 23900 | 3001 |
| 594 | 20231129 | 092600 | 1035169750 | 24000 | 23950 | 24050 | 23950 | 6940 |
| 595 | 20231129 | 092500 | 868625250 | 23950 | 23900 | 23950 | 23900 | 4530 |
| 596 | 20231129 | 092400 | 760260300 | 23900 | 23800 | 23900 | 23800 | 1488 |
| 597 | 20231129 | 092300 | 724755350 | 23800 | 23850 | 23850 | 23700 | 2640 |
| 598 | 20231129 | 092200 | 661891850 | 23850 | 23750 | 23850 | 23750 | 4780 |
| 599 | 20231129 | 092100 | 548008900 | 23750 | 23700 | 23750 | 23650 | 1186 |
| 600 | 20231129 | 092000 | 519859150 | 23750 | 23750 | 23750 | 23650 | 529 |
| 601 | 20231129 | 091900 | 507295500 | 23750 | 23750 | 23750 | 23750 | 664 |
| 602 | 20231129 | 091800 | 491525500 | 23700 | 23700 | 23750 | 23600 | 1120 |
| 603 | 20231129 | 091700 | 465000750 | 23800 | 23700 | 23800 | 23650 | 1486 |
| 604 | 20231129 | 091600 | 429711500 | 23750 | 23750 | 23750 | 23600 | 691 |
| 605 | 20231129 | 091500 | 413308300 | 23700 | 23700 | 23700 | 23600 | 473 |
| 606 | 20231129 | 091400 | 402098700 | 23700 | 23650 | 23700 | 23550 | 910 |
| 607 | 20231129 | 091300 | 380580150 | 23650 | 23750 | 23750 | 23600 | 254 |
| 608 | 20231129 | 091200 | 374570900 | 23750 | 23600 | 23750 | 23600 | 1186 |
| 609 | 20231129 | 091100 | 346474500 | 23600 | 23700 | 23750 | 23550 | 787 |
| 610 | 20231129 | 091000 | 327874600 | 23650 | 23700 | 23750 | 23600 | 2103 |
| 611 | 20231129 | 090900 | 278009050 | 23650 | 23600 | 23700 | 23600 | 271 |
| 612 | 20231129 | 090800 | 271599150 | 23700 | 23700 | 23700 | 23600 | 1170 |
| 613 | 20231129 | 090700 | 243890350 | 23750 | 23450 | 23750 | 23450 | 793 |
| 614 | 20231129 | 090600 | 225140500 | 23450 | 23400 | 23600 | 23400 | 1597 |
| 615 | 20231129 | 090500 | 187658700 | 23400 | 23400 | 23500 | 23400 | 629 |
| 616 | 20231129 | 090400 | 172890700 | 23500 | 23450 | 23500 | 23450 | 558 |
| 617 | 20231129 | 090300 | 159802200 | 23350 | 23300 | 23450 | 23300 | 750 |
| 618 | 20231129 | 090200 | 142250650 | 23300 | 23300 | 23350 | 23300 | 565 |
| 619 | 20231129 | 090100 | 129066100 | 23250 | 23300 | 23300 | 23250 | 2587 |
| 620 | 20231129 | 090000 | 68876050 | 23300 | 23450 | 23450 | 23250 | 2943 |