33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 5051 |
| 3 | 20231129 | 193300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20231129 | 193200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20231129 | 193100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20231129 | 193000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20231129 | 192900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20231129 | 192800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20231129 | 192700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20231129 | 192600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20231129 | 192500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20231129 | 192400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20231129 | 192300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20231129 | 192200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20231129 | 192100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20231129 | 192000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20231129 | 191900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20231129 | 191800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20231129 | 191700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20231129 | 191600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20231129 | 191500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20231129 | 191400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20231129 | 191300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20231129 | 191200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20231129 | 191100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20231129 | 191000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20231129 | 190900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20231129 | 190800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20231129 | 190700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20231129 | 190600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20231129 | 190500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20231129 | 190400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 5051 |
| 33 | 20231129 | 190300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20231129 | 190200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20231129 | 190100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20231129 | 190000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20231129 | 185900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20231129 | 185800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20231129 | 185700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20231129 | 185600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20231129 | 185500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20231129 | 185400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20231129 | 185300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20231129 | 185200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20231129 | 185100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20231129 | 185000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20231129 | 184900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20231129 | 184800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20231129 | 184700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20231129 | 184600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20231129 | 184500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20231129 | 184400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20231129 | 184300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20231129 | 184200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20231129 | 184100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20231129 | 184000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20231129 | 183900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20231129 | 183800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20231129 | 183700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20231129 | 183600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20231129 | 183500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20231129 | 183400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 5051 |
| 63 | 20231129 | 183300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20231129 | 183200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20231129 | 183100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20231129 | 183000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20231129 | 182900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20231129 | 182800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20231129 | 182700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20231129 | 182600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20231129 | 182500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20231129 | 182400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20231129 | 182300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20231129 | 182200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20231129 | 182100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20231129 | 182000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20231129 | 181900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20231129 | 181800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20231129 | 181700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20231129 | 181600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20231129 | 181500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20231129 | 181400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20231129 | 181300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20231129 | 181200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20231129 | 181100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20231129 | 181000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20231129 | 180900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20231129 | 180800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20231129 | 180700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20231129 | 180600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20231129 | 180500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20231129 | 180400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 5051 |
| 93 | 20231129 | 180300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20231129 | 180200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20231129 | 180100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20231129 | 180000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20231129 | 175900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20231129 | 175800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20231129 | 175700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20231129 | 175600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20231129 | 175500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20231129 | 175400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20231129 | 175300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20231129 | 175200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20231129 | 175100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20231129 | 175000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20231129 | 174900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20231129 | 174800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20231129 | 174700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20231129 | 174600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20231129 | 174500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20231129 | 174400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20231129 | 174300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20231129 | 174200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20231129 | 174100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20231129 | 174000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20231129 | 173900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20231129 | 173800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20231129 | 173700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20231129 | 173600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20231129 | 173500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20231129 | 173400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 5051 |
| 123 | 20231129 | 173300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20231129 | 173200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20231129 | 173100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20231129 | 173000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20231129 | 172900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20231129 | 172800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20231129 | 172700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20231129 | 172600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20231129 | 172500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20231129 | 172400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20231129 | 172300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20231129 | 172200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20231129 | 172100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20231129 | 172000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20231129 | 171900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20231129 | 171800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20231129 | 171700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20231129 | 171600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20231129 | 171500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20231129 | 171400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20231129 | 171300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20231129 | 171200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20231129 | 171100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20231129 | 171000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20231129 | 170900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20231129 | 170800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20231129 | 170700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20231129 | 170600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20231129 | 170500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20231129 | 170400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 5051 |
| 153 | 20231129 | 170300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20231129 | 170200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20231129 | 170100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20231129 | 170000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20231129 | 165900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20231129 | 165800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20231129 | 165700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20231129 | 165600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20231129 | 165500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20231129 | 165400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20231129 | 165300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20231129 | 165200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20231129 | 165100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20231129 | 165000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20231129 | 164900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20231129 | 164800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20231129 | 164700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20231129 | 164600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20231129 | 164500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20231129 | 164400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20231129 | 164300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20231129 | 164200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20231129 | 164100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20231129 | 164000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20231129 | 163900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20231129 | 163800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20231129 | 163700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20231129 | 163600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20231129 | 163500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20231129 | 163400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 5051 |
| 183 | 20231129 | 163300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20231129 | 163200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20231129 | 163100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20231129 | 163000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20231129 | 162900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20231129 | 162800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20231129 | 162700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20231129 | 162600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20231129 | 162500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20231129 | 162400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20231129 | 162300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20231129 | 162200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20231129 | 162100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20231129 | 162000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20231129 | 161900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20231129 | 161800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20231129 | 161700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20231129 | 161600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20231129 | 161500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20231129 | 161400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20231129 | 161300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20231129 | 161200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 205 | 20231129 | 161100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 206 | 20231129 | 161000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 207 | 20231129 | 160900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20231129 | 160800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20231129 | 160700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20231129 | 160600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20231129 | 160500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20231129 | 160400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 5051 |
| 213 | 20231129 | 160300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20231129 | 160200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20231129 | 160100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20231129 | 160000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20231129 | 155900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 218 | 20231129 | 155800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 219 | 20231129 | 155700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 220 | 20231129 | 155600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 221 | 20231129 | 155500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 222 | 20231129 | 155400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 223 | 20231129 | 155300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 224 | 20231129 | 155200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 225 | 20231129 | 155100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 226 | 20231129 | 155000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 227 | 20231129 | 154900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 228 | 20231129 | 154800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 229 | 20231129 | 154700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 230 | 20231129 | 154600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 231 | 20231129 | 154500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 232 | 20231129 | 154400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 233 | 20231129 | 154300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 234 | 20231129 | 154200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 235 | 20231129 | 154100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 236 | 20231129 | 154000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 237 | 20231129 | 153900 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 238 | 20231129 | 153800 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 239 | 20231129 | 153700 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 240 | 20231129 | 153600 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 241 | 20231129 | 153500 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 242 | 20231129 | 153400 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 5051 |
| 243 | 20231129 | 153300 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 244 | 20231129 | 153200 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 245 | 20231129 | 153100 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 0 |
| 246 | 20231129 | 153000 | 1946286150 | 28700 | 28700 | 28700 | 28700 | 5051 |
| 247 | 20231129 | 152900 | 1801322450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 248 | 20231129 | 152800 | 1801322450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 249 | 20231129 | 152700 | 1801322450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 250 | 20231129 | 152600 | 1801322450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 251 | 20231129 | 152500 | 1801322450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 252 | 20231129 | 152400 | 1801322450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 253 | 20231129 | 152300 | 1801322450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 254 | 20231129 | 152200 | 1801322450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 255 | 20231129 | 152100 | 1801322450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 256 | 20231129 | 152000 | 1801322450 | 28450 | 28450 | 28450 | 28450 | 0 |
| 257 | 20231129 | 151900 | 1801322450 | 28450 | 28500 | 28500 | 28450 | 155 |
| 258 | 20231129 | 151800 | 1796909000 | 28450 | 28450 | 28500 | 28450 | 104 |
| 259 | 20231129 | 151700 | 1793949650 | 28450 | 28500 | 28500 | 28450 | 22 |
| 260 | 20231129 | 151600 | 1793322950 | 28500 | 28500 | 28500 | 28450 | 17 |
| 261 | 20231129 | 151500 | 1792838700 | 28500 | 28500 | 28500 | 28450 | 496 |
| 262 | 20231129 | 151400 | 1778720850 | 28500 | 28500 | 28500 | 28500 | 113 |
| 263 | 20231129 | 151300 | 1775500350 | 28500 | 28500 | 28500 | 28500 | 45 |
| 264 | 20231129 | 151200 | 1774217850 | 28500 | 28550 | 28550 | 28450 | 206 |
| 265 | 20231129 | 151100 | 1768354350 | 28550 | 28500 | 28550 | 28500 | 388 |
| 266 | 20231129 | 151000 | 1757296050 | 28500 | 28500 | 28500 | 28500 | 20 |
| 267 | 20231129 | 150900 | 1756726050 | 28500 | 28500 | 28500 | 28450 | 38 |
| 268 | 20231129 | 150800 | 1755643300 | 28500 | 28500 | 28500 | 28450 | 50 |
| 269 | 20231129 | 150700 | 1754218650 | 28500 | 28500 | 28550 | 28450 | 118 |
| 270 | 20231129 | 150600 | 1750856150 | 28450 | 28600 | 28600 | 28450 | 80 |
| 271 | 20231129 | 150500 | 1748578250 | 28500 | 28550 | 28550 | 28500 | 47 |
| 272 | 20231129 | 150400 | 1747237650 | 28500 | 28500 | 28550 | 28500 | 146 |
| 273 | 20231129 | 150300 | 1743076350 | 28500 | 28550 | 28550 | 28500 | 37 |
| 274 | 20231129 | 150200 | 1742021650 | 28550 | 28500 | 28550 | 28450 | 88 |
| 275 | 20231129 | 150100 | 1739513650 | 28450 | 28500 | 28500 | 28450 | 394 |
| 276 | 20231129 | 150000 | 1728287650 | 28550 | 28500 | 28550 | 28500 | 54 |
| 277 | 20231129 | 145900 | 1726747950 | 28500 | 28500 | 28500 | 28500 | 70 |
| 278 | 20231129 | 145800 | 1724752950 | 28550 | 28550 | 28550 | 28500 | 61 |
| 279 | 20231129 | 145700 | 1723014150 | 28600 | 28650 | 28650 | 28500 | 249 |
| 280 | 20231129 | 145600 | 1715903850 | 28650 | 28650 | 28650 | 28550 | 131 |
| 281 | 20231129 | 145500 | 1712156100 | 28650 | 28650 | 28650 | 28500 | 161 |
| 282 | 20231129 | 145400 | 1707555600 | 28650 | 28650 | 28650 | 28550 | 101 |
| 283 | 20231129 | 145300 | 1704662250 | 28500 | 28600 | 28650 | 28500 | 107 |
| 284 | 20231129 | 145200 | 1701605050 | 28600 | 28600 | 28600 | 28450 | 146 |
| 285 | 20231129 | 145100 | 1697441200 | 28600 | 28600 | 28600 | 28450 | 238 |
| 286 | 20231129 | 145000 | 1690650350 | 28600 | 28600 | 28600 | 28500 | 136 |
| 287 | 20231129 | 144900 | 1686766750 | 28550 | 28550 | 28550 | 28450 | 308 |
| 288 | 20231129 | 144800 | 1677989250 | 28550 | 28600 | 28600 | 28500 | 212 |
| 289 | 20231129 | 144700 | 1671937650 | 28600 | 28600 | 28600 | 28550 | 153 |
| 290 | 20231129 | 144600 | 1667565750 | 28550 | 28550 | 28550 | 28500 | 149 |
| 291 | 20231129 | 144500 | 1663315400 | 28500 | 28650 | 28650 | 28500 | 220 |
| 292 | 20231129 | 144400 | 1657034600 | 28550 | 28650 | 28650 | 28500 | 151 |
| 293 | 20231129 | 144300 | 1652719950 | 28650 | 28500 | 28650 | 28500 | 137 |
| 294 | 20231129 | 144200 | 1648809450 | 28550 | 28600 | 28650 | 28500 | 107 |
| 295 | 20231129 | 144100 | 1645752300 | 28450 | 28500 | 28500 | 28450 | 143 |
| 296 | 20231129 | 144000 | 1641679000 | 28500 | 28600 | 28600 | 28500 | 109 |
| 297 | 20231129 | 143900 | 1638567700 | 28600 | 28600 | 28600 | 28450 | 175 |
| 298 | 20231129 | 143800 | 1633573050 | 28600 | 28600 | 28600 | 28450 | 234 |
| 299 | 20231129 | 143700 | 1626901000 | 28500 | 28600 | 28600 | 28500 | 100 |
| 300 | 20231129 | 143600 | 1624048400 | 28600 | 28550 | 28600 | 28450 | 209 |
| 301 | 20231129 | 143500 | 1618086200 | 28550 | 28600 | 28600 | 28450 | 287 |
| 302 | 20231129 | 143400 | 1609901850 | 28600 | 28600 | 28600 | 28450 | 364 |
| 303 | 20231129 | 143300 | 1599500300 | 28600 | 28600 | 28600 | 28500 | 174 |
| 304 | 20231129 | 143200 | 1594531500 | 28600 | 28500 | 28600 | 28500 | 170 |
| 305 | 20231129 | 143100 | 1589679300 | 28550 | 28550 | 28600 | 28500 | 133 |
| 306 | 20231129 | 143000 | 1585880400 | 28550 | 28550 | 28600 | 28500 | 206 |
| 307 | 20231129 | 142900 | 1579998000 | 28550 | 28600 | 28600 | 28500 | 213 |
| 308 | 20231129 | 142800 | 1573919750 | 28550 | 28600 | 28600 | 28450 | 221 |
| 309 | 20231129 | 142700 | 1567616400 | 28550 | 28600 | 28600 | 28500 | 196 |
| 310 | 20231129 | 142600 | 1562022100 | 28500 | 28600 | 28600 | 28500 | 212 |
| 311 | 20231129 | 142500 | 1555972250 | 28550 | 28600 | 28600 | 28500 | 250 |
| 312 | 20231129 | 142400 | 1548837050 | 28600 | 28500 | 28600 | 28500 | 169 |
| 313 | 20231129 | 142300 | 1544013350 | 28600 | 28600 | 28600 | 28450 | 190 |
| 314 | 20231129 | 142200 | 1538592850 | 28600 | 28450 | 28600 | 28450 | 265 |
| 315 | 20231129 | 142100 | 1531038400 | 28600 | 28550 | 28600 | 28450 | 227 |
| 316 | 20231129 | 142000 | 1524565150 | 28500 | 28550 | 28550 | 28450 | 645 |
| 317 | 20231129 | 141900 | 1506178850 | 28550 | 28550 | 28550 | 28500 | 226 |
| 318 | 20231129 | 141800 | 1499732800 | 28550 | 28600 | 28600 | 28500 | 243 |
| 319 | 20231129 | 141700 | 1492800050 | 28600 | 28600 | 28600 | 28550 | 213 |
| 320 | 20231129 | 141600 | 1486713950 | 28500 | 28600 | 28600 | 28500 | 198 |
| 321 | 20231129 | 141500 | 1481060450 | 28550 | 28550 | 28550 | 28500 | 220 |
| 322 | 20231129 | 141400 | 1474785150 | 28550 | 28500 | 28550 | 28450 | 1094 |
| 323 | 20231129 | 141300 | 1443574850 | 28500 | 28450 | 28500 | 28450 | 194 |
| 324 | 20231129 | 141200 | 1438049150 | 28450 | 28550 | 28550 | 28450 | 296 |
| 325 | 20231129 | 141100 | 1429627200 | 28550 | 28500 | 28550 | 28500 | 189 |
| 326 | 20231129 | 141000 | 1424240550 | 28500 | 28500 | 28550 | 28500 | 128 |
| 327 | 20231129 | 140900 | 1420592500 | 28450 | 28500 | 28500 | 28450 | 179 |
| 328 | 20231129 | 140800 | 1415494850 | 28500 | 28450 | 28550 | 28450 | 84 |
| 329 | 20231129 | 140700 | 1413103400 | 28500 | 28450 | 28500 | 28450 | 68 |
| 330 | 20231129 | 140600 | 1411168400 | 28450 | 28500 | 28500 | 28450 | 130 |
| 331 | 20231129 | 140500 | 1407469100 | 28500 | 28550 | 28550 | 28450 | 186 |
| 332 | 20231129 | 140400 | 1402174900 | 28600 | 28500 | 28600 | 28450 | 123 |
| 333 | 20231129 | 140300 | 1398670150 | 28450 | 28500 | 28500 | 28450 | 125 |
| 334 | 20231129 | 140200 | 1395112400 | 28500 | 28500 | 28500 | 28500 | 136 |
| 335 | 20231129 | 140100 | 1391236400 | 28500 | 28500 | 28600 | 28450 | 110 |
| 336 | 20231129 | 140000 | 1388103300 | 28550 | 28600 | 28600 | 28500 | 91 |
| 337 | 20231129 | 135900 | 1385508650 | 28600 | 28500 | 28600 | 28500 | 113 |
| 338 | 20231129 | 135800 | 1382284900 | 28500 | 28600 | 28600 | 28500 | 118 |
| 339 | 20231129 | 135700 | 1378919700 | 28600 | 28600 | 28600 | 28500 | 67 |
| 340 | 20231129 | 135600 | 1377008100 | 28500 | 28500 | 28600 | 28500 | 418 |
| 341 | 20231129 | 135500 | 1365079700 | 28500 | 28550 | 28550 | 28450 | 152 |
| 342 | 20231129 | 135400 | 1360749450 | 28550 | 28550 | 28550 | 28500 | 86 |
| 343 | 20231129 | 135300 | 1358297500 | 28550 | 28550 | 28550 | 28500 | 166 |
| 344 | 20231129 | 135200 | 1353565600 | 28550 | 28550 | 28550 | 28500 | 152 |
| 345 | 20231129 | 135100 | 1349232550 | 28550 | 28500 | 28550 | 28500 | 161 |
| 346 | 20231129 | 135000 | 1344642100 | 28550 | 28550 | 28550 | 28500 | 102 |
| 347 | 20231129 | 134900 | 1341733650 | 28550 | 28500 | 28550 | 28500 | 129 |
| 348 | 20231129 | 134800 | 1338056100 | 28550 | 28550 | 28600 | 28550 | 118 |
| 349 | 20231129 | 134700 | 1334686850 | 28600 | 28600 | 28600 | 28550 | 84 |
| 350 | 20231129 | 134600 | 1332286900 | 28600 | 28550 | 28600 | 28550 | 208 |
| 351 | 20231129 | 134500 | 1326347400 | 28550 | 28550 | 28600 | 28550 | 91 |
| 352 | 20231129 | 134400 | 1323748800 | 28550 | 28600 | 28600 | 28500 | 101 |
| 353 | 20231129 | 134300 | 1320866350 | 28600 | 28550 | 28600 | 28500 | 215 |
| 354 | 20231129 | 134200 | 1314732650 | 28550 | 28550 | 28550 | 28500 | 155 |
| 355 | 20231129 | 134100 | 1310314200 | 28550 | 28550 | 28550 | 28500 | 508 |
| 356 | 20231129 | 134000 | 1295814600 | 28550 | 28550 | 28550 | 28500 | 170 |
| 357 | 20231129 | 133900 | 1290968550 | 28550 | 28550 | 28550 | 28500 | 168 |
| 358 | 20231129 | 133800 | 1286179200 | 28550 | 28500 | 28550 | 28500 | 117 |
| 359 | 20231129 | 133700 | 1282843550 | 28550 | 28550 | 28550 | 28500 | 98 |
| 360 | 20231129 | 133600 | 1280049200 | 28550 | 28550 | 28550 | 28500 | 73 |
| 361 | 20231129 | 133500 | 1277967550 | 28550 | 28500 | 28550 | 28500 | 350 |
| 362 | 20231129 | 133400 | 1267980550 | 28600 | 28600 | 28600 | 28500 | 104 |
| 363 | 20231129 | 133300 | 1265013850 | 28550 | 28600 | 28600 | 28500 | 169 |
| 364 | 20231129 | 133200 | 1260194200 | 28600 | 28600 | 28600 | 28500 | 105 |
| 365 | 20231129 | 133100 | 1257199700 | 28600 | 28600 | 28600 | 28500 | 99 |
| 366 | 20231129 | 133000 | 1254376100 | 28600 | 28600 | 28600 | 28500 | 210 |
| 367 | 20231129 | 132900 | 1248388200 | 28600 | 28550 | 28600 | 28500 | 141 |
| 368 | 20231129 | 132800 | 1244367000 | 28550 | 28500 | 28600 | 28500 | 205 |
| 369 | 20231129 | 132700 | 1238519400 | 28600 | 28600 | 28600 | 28500 | 183 |
| 370 | 20231129 | 132600 | 1233292100 | 28600 | 28600 | 28600 | 28500 | 70 |
| 371 | 20231129 | 132500 | 1231294700 | 28500 | 28550 | 28600 | 28500 | 161 |
| 372 | 20231129 | 132400 | 1226703350 | 28550 | 28550 | 28550 | 28500 | 148 |
| 373 | 20231129 | 132300 | 1222483350 | 28550 | 28550 | 28600 | 28500 | 209 |
| 374 | 20231129 | 132200 | 1216520900 | 28550 | 28550 | 28550 | 28500 | 174 |
| 375 | 20231129 | 132100 | 1211559950 | 28550 | 28550 | 28550 | 28500 | 93 |
| 376 | 20231129 | 132000 | 1208907800 | 28550 | 28600 | 28600 | 28550 | 69 |
| 377 | 20231129 | 131900 | 1206937100 | 28600 | 28600 | 28600 | 28500 | 154 |
| 378 | 20231129 | 131800 | 1202546100 | 28600 | 28550 | 28600 | 28500 | 107 |
| 379 | 20231129 | 131700 | 1199494400 | 28500 | 28550 | 28600 | 28500 | 155 |
| 380 | 20231129 | 131600 | 1195071300 | 28600 | 28600 | 28600 | 28550 | 78 |
| 381 | 20231129 | 131500 | 1192843150 | 28550 | 28600 | 28600 | 28550 | 118 |
| 382 | 20231129 | 131400 | 1189473150 | 28550 | 28500 | 28600 | 28450 | 153 |
| 383 | 20231129 | 131300 | 1185108150 | 28500 | 28600 | 28600 | 28500 | 107 |
| 384 | 20231129 | 131200 | 1182055600 | 28600 | 28550 | 28600 | 28500 | 252 |
| 385 | 20231129 | 131100 | 1174866550 | 28550 | 28600 | 28600 | 28550 | 112 |
| 386 | 20231129 | 131000 | 1171668200 | 28600 | 28600 | 28600 | 28550 | 154 |
| 387 | 20231129 | 130900 | 1167269650 | 28600 | 28600 | 28600 | 28550 | 193 |
| 388 | 20231129 | 130800 | 1161755500 | 28600 | 28600 | 28600 | 28550 | 77 |
| 389 | 20231129 | 130700 | 1159555850 | 28550 | 28600 | 28600 | 28550 | 192 |
| 390 | 20231129 | 130600 | 1154073250 | 28600 | 28550 | 28600 | 28550 | 140 |
| 391 | 20231129 | 130500 | 1150075100 | 28500 | 28500 | 28550 | 28500 | 194 |
| 392 | 20231129 | 130400 | 1144545050 | 28550 | 28550 | 28550 | 28550 | 125 |
| 393 | 20231129 | 130300 | 1140976300 | 28550 | 28600 | 28600 | 28500 | 86 |
| 394 | 20231129 | 130200 | 1138524100 | 28500 | 28500 | 28600 | 28500 | 183 |
| 395 | 20231129 | 130100 | 1133306500 | 28550 | 28500 | 28600 | 28500 | 111 |
| 396 | 20231129 | 130000 | 1130140000 | 28550 | 28600 | 28600 | 28500 | 148 |
| 397 | 20231129 | 125900 | 1125913350 | 28600 | 28600 | 28600 | 28500 | 130 |
| 398 | 20231129 | 125800 | 1122205000 | 28550 | 28550 | 28550 | 28500 | 134 |
| 399 | 20231129 | 125700 | 1118381950 | 28550 | 28600 | 28600 | 28500 | 113 |
| 400 | 20231129 | 125600 | 1115158600 | 28600 | 28650 | 28650 | 28500 | 152 |
| 401 | 20231129 | 125500 | 1110822450 | 28550 | 28500 | 28650 | 28500 | 132 |
| 402 | 20231129 | 125400 | 1107056550 | 28500 | 28600 | 28650 | 28500 | 300 |
| 403 | 20231129 | 125300 | 1098498450 | 28600 | 28600 | 28600 | 28500 | 80 |
| 404 | 20231129 | 125200 | 1096215950 | 28600 | 28500 | 28600 | 28500 | 121 |
| 405 | 20231129 | 125100 | 1092765050 | 28600 | 28600 | 28600 | 28500 | 98 |
| 406 | 20231129 | 125000 | 1089969350 | 28600 | 28600 | 28600 | 28500 | 216 |
| 407 | 20231129 | 124900 | 1083803250 | 28600 | 28550 | 28600 | 28500 | 140 |
| 408 | 20231129 | 124800 | 1079804950 | 28550 | 28600 | 28600 | 28550 | 92 |
| 409 | 20231129 | 124700 | 1077177050 | 28550 | 28600 | 28600 | 28550 | 133 |
| 410 | 20231129 | 124600 | 1073378500 | 28550 | 28550 | 28550 | 28450 | 399 |
| 411 | 20231129 | 124500 | 1062004000 | 28500 | 28550 | 28600 | 28500 | 3121 |
| 412 | 20231129 | 124400 | 973052100 | 28550 | 28500 | 28600 | 28500 | 129 |
| 413 | 20231129 | 124300 | 969371200 | 28600 | 28600 | 28600 | 28500 | 116 |
| 414 | 20231129 | 124200 | 966060200 | 28500 | 28600 | 28600 | 28500 | 204 |
| 415 | 20231129 | 124100 | 960237600 | 28500 | 28600 | 28600 | 28500 | 135 |
| 416 | 20231129 | 124000 | 956387900 | 28600 | 28600 | 28600 | 28500 | 131 |
| 417 | 20231129 | 123900 | 952649350 | 28600 | 28600 | 28600 | 28550 | 123 |
| 418 | 20231129 | 123800 | 949136300 | 28550 | 28600 | 28600 | 28550 | 125 |
| 419 | 20231129 | 123700 | 945566450 | 28600 | 28600 | 28600 | 28550 | 228 |
| 420 | 20231129 | 123600 | 939056300 | 28600 | 28600 | 28600 | 28550 | 133 |
| 421 | 20231129 | 123500 | 935257850 | 28600 | 28600 | 28600 | 28550 | 112 |
| 422 | 20231129 | 123400 | 932059450 | 28600 | 28500 | 28600 | 28500 | 147 |
| 423 | 20231129 | 123300 | 927867050 | 28600 | 28600 | 28600 | 28500 | 144 |
| 424 | 20231129 | 123200 | 923759650 | 28600 | 28500 | 28600 | 28500 | 103 |
| 425 | 20231129 | 123100 | 920821650 | 28500 | 28600 | 28600 | 28500 | 91 |
| 426 | 20231129 | 123000 | 918224250 | 28550 | 28550 | 28600 | 28500 | 161 |
| 427 | 20231129 | 122900 | 913631650 | 28500 | 28500 | 28550 | 28500 | 128 |
| 428 | 20231129 | 122800 | 909982000 | 28550 | 28600 | 28600 | 28500 | 800 |
| 429 | 20231129 | 122700 | 887171300 | 28600 | 28550 | 28600 | 28500 | 113 |
| 430 | 20231129 | 122600 | 883950000 | 28550 | 28550 | 28600 | 28550 | 140 |
| 431 | 20231129 | 122500 | 879952950 | 28600 | 28550 | 28600 | 28550 | 86 |
| 432 | 20231129 | 122400 | 877497400 | 28550 | 28600 | 28600 | 28550 | 186 |
| 433 | 20231129 | 122300 | 872186900 | 28600 | 28550 | 28600 | 28550 | 105 |
| 434 | 20231129 | 122200 | 869189100 | 28550 | 28550 | 28550 | 28550 | 84 |
| 435 | 20231129 | 122100 | 866790900 | 28550 | 28550 | 28550 | 28550 | 70 |
| 436 | 20231129 | 122000 | 864792400 | 28550 | 28550 | 28600 | 28550 | 225 |
| 437 | 20231129 | 121900 | 858368350 | 28550 | 28550 | 28550 | 28550 | 83 |
| 438 | 20231129 | 121800 | 855998700 | 28550 | 28600 | 28650 | 28550 | 138 |
| 439 | 20231129 | 121700 | 852054450 | 28650 | 28600 | 28650 | 28600 | 47 |
| 440 | 20231129 | 121600 | 850710200 | 28650 | 28600 | 28650 | 28600 | 72 |
| 441 | 20231129 | 121500 | 848650800 | 28600 | 28600 | 28600 | 28600 | 0 |
| 442 | 20231129 | 121400 | 848650800 | 28600 | 28600 | 28600 | 28600 | 47 |
| 443 | 20231129 | 121300 | 847306600 | 28600 | 28600 | 28650 | 28600 | 107 |
| 444 | 20231129 | 121200 | 844246350 | 28650 | 28650 | 28650 | 28650 | 2 |
| 445 | 20231129 | 121100 | 844189050 | 28600 | 28600 | 28600 | 28550 | 297 |
| 446 | 20231129 | 121000 | 835697100 | 28600 | 28550 | 28600 | 28550 | 70 |
| 447 | 20231129 | 120900 | 833697700 | 28600 | 28550 | 28600 | 28550 | 14 |
| 448 | 20231129 | 120800 | 833297850 | 28550 | 28600 | 28600 | 28550 | 63 |
| 449 | 20231129 | 120700 | 831499050 | 28550 | 28550 | 28550 | 28550 | 64 |
| 450 | 20231129 | 120600 | 829671850 | 28550 | 28550 | 28600 | 28550 | 78 |
| 451 | 20231129 | 120500 | 827444800 | 28600 | 28600 | 28600 | 28600 | 17 |
| 452 | 20231129 | 120400 | 826958600 | 28600 | 28600 | 28600 | 28550 | 1116 |
| 453 | 20231129 | 120300 | 795096500 | 28550 | 28550 | 28600 | 28550 | 62 |
| 454 | 20231129 | 120200 | 793326150 | 28600 | 28600 | 28600 | 28600 | 92 |
| 455 | 20231129 | 120100 | 790694950 | 28650 | 28650 | 28650 | 28600 | 56 |
| 456 | 20231129 | 120000 | 789093150 | 28600 | 28600 | 28600 | 28600 | 50 |
| 457 | 20231129 | 115900 | 787663150 | 28650 | 28600 | 28650 | 28600 | 125 |
| 458 | 20231129 | 115800 | 784088100 | 28600 | 28550 | 28650 | 28550 | 97 |
| 459 | 20231129 | 115700 | 781318250 | 28650 | 28600 | 28650 | 28550 | 190 |
| 460 | 20231129 | 115600 | 775885950 | 28600 | 28600 | 28650 | 28600 | 322 |
| 461 | 20231129 | 115500 | 766676700 | 28600 | 28650 | 28650 | 28600 | 55 |
| 462 | 20231129 | 115400 | 765103550 | 28600 | 28650 | 28650 | 28600 | 69 |
| 463 | 20231129 | 115300 | 763129600 | 28650 | 28600 | 28650 | 28600 | 216 |
| 464 | 20231129 | 115200 | 756951850 | 28600 | 28600 | 28600 | 28600 | 0 |
| 465 | 20231129 | 115100 | 756951850 | 28600 | 28600 | 28650 | 28600 | 72 |
| 466 | 20231129 | 115000 | 754892550 | 28650 | 28600 | 28650 | 28600 | 55 |
| 467 | 20231129 | 114900 | 753319500 | 28650 | 28650 | 28650 | 28650 | 3 |
| 468 | 20231129 | 114800 | 753233550 | 28600 | 28650 | 28650 | 28600 | 66 |
| 469 | 20231129 | 114700 | 751345750 | 28600 | 28600 | 28600 | 28600 | 50 |
| 470 | 20231129 | 114600 | 749915750 | 28650 | 28650 | 28650 | 28600 | 77 |
| 471 | 20231129 | 114500 | 747710750 | 28600 | 28600 | 28650 | 28600 | 67 |
| 472 | 20231129 | 114400 | 745794450 | 28600 | 28600 | 28650 | 28600 | 80 |
| 473 | 20231129 | 114300 | 743506350 | 28600 | 28600 | 28600 | 28600 | 56 |
| 474 | 20231129 | 114200 | 741904750 | 28650 | 28650 | 28650 | 28650 | 0 |
| 475 | 20231129 | 114100 | 741904750 | 28650 | 28650 | 28650 | 28600 | 82 |
| 476 | 20231129 | 114000 | 739559050 | 28650 | 28600 | 28650 | 28600 | 62 |
| 477 | 20231129 | 113900 | 737785600 | 28600 | 28600 | 28600 | 28600 | 0 |
| 478 | 20231129 | 113800 | 737785600 | 28600 | 28650 | 28650 | 28600 | 71 |
| 479 | 20231129 | 113700 | 735754900 | 28650 | 28650 | 28650 | 28600 | 62 |
| 480 | 20231129 | 113600 | 733980900 | 28650 | 28650 | 28650 | 28650 | 22 |
| 481 | 20231129 | 113500 | 733350600 | 28600 | 28600 | 28600 | 28600 | 62 |
| 482 | 20231129 | 113400 | 731577400 | 28600 | 28650 | 28650 | 28600 | 79 |
| 483 | 20231129 | 113300 | 729317850 | 28650 | 28650 | 28650 | 28600 | 13 |
| 484 | 20231129 | 113200 | 728945900 | 28600 | 28600 | 28600 | 28600 | 59 |
| 485 | 20231129 | 113100 | 727258500 | 28650 | 28600 | 28650 | 28600 | 80 |
| 486 | 20231129 | 113000 | 724970000 | 28650 | 28650 | 28650 | 28600 | 69 |
| 487 | 20231129 | 112900 | 722996300 | 28650 | 28600 | 28650 | 28600 | 12 |
| 488 | 20231129 | 112800 | 722653000 | 28650 | 28600 | 28650 | 28600 | 81 |
| 489 | 20231129 | 112700 | 720336350 | 28600 | 28600 | 28650 | 28600 | 52 |
| 490 | 20231129 | 112600 | 718849100 | 28650 | 28600 | 28650 | 28600 | 37 |
| 491 | 20231129 | 112500 | 717790600 | 28550 | 28550 | 28550 | 28550 | 50 |
| 492 | 20231129 | 112400 | 716363100 | 28550 | 28600 | 28600 | 28550 | 52 |
| 493 | 20231129 | 112300 | 714878450 | 28550 | 28550 | 28550 | 28550 | 131 |
| 494 | 20231129 | 112200 | 711138400 | 28550 | 28600 | 28650 | 28550 | 52 |
| 495 | 20231129 | 112100 | 709653350 | 28600 | 28600 | 28600 | 28550 | 80 |
| 496 | 20231129 | 112000 | 707368500 | 28650 | 28600 | 28650 | 28600 | 208 |
| 497 | 20231129 | 111900 | 701419050 | 28550 | 28600 | 28600 | 28550 | 48 |
| 498 | 20231129 | 111800 | 700048500 | 28600 | 28600 | 28600 | 28550 | 112 |
| 499 | 20231129 | 111700 | 696848200 | 28600 | 28600 | 28600 | 28600 | 116 |
| 500 | 20231129 | 111600 | 693530600 | 28550 | 28600 | 28600 | 28550 | 35 |
| 501 | 20231129 | 111500 | 692530100 | 28600 | 28650 | 28650 | 28550 | 1569 |
| 502 | 20231129 | 111400 | 647658900 | 28650 | 28600 | 28650 | 28600 | 66 |
| 503 | 20231129 | 111300 | 645770750 | 28650 | 28650 | 28650 | 28650 | 23 |
| 504 | 20231129 | 111200 | 645111800 | 28600 | 28700 | 28700 | 28600 | 105 |
| 505 | 20231129 | 111100 | 642107500 | 28600 | 28650 | 28650 | 28600 | 153 |
| 506 | 20231129 | 111000 | 637729500 | 28650 | 28600 | 28650 | 28600 | 2 |
| 507 | 20231129 | 110900 | 637672250 | 28600 | 28600 | 28600 | 28600 | 108 |
| 508 | 20231129 | 110800 | 634583450 | 28600 | 28700 | 28700 | 28600 | 266 |
| 509 | 20231129 | 110700 | 626975250 | 28700 | 28600 | 28700 | 28600 | 52 |
| 510 | 20231129 | 110600 | 625487850 | 28650 | 28650 | 28650 | 28650 | 1 |
| 511 | 20231129 | 110500 | 625459200 | 28600 | 28600 | 28600 | 28600 | 62 |
| 512 | 20231129 | 110400 | 623686000 | 28700 | 28600 | 28700 | 28600 | 66 |
| 513 | 20231129 | 110300 | 621796700 | 28700 | 28700 | 28700 | 28700 | 7 |
| 514 | 20231129 | 110200 | 621595800 | 28600 | 28700 | 28700 | 28600 | 58 |
| 515 | 20231129 | 110100 | 619936900 | 28600 | 28700 | 28700 | 28600 | 68 |
| 516 | 20231129 | 110000 | 617991900 | 28700 | 28700 | 28700 | 28700 | 8 |
| 517 | 20231129 | 105900 | 617762300 | 28600 | 28700 | 28750 | 28600 | 74 |
| 518 | 20231129 | 105800 | 615642750 | 28700 | 28700 | 28700 | 28600 | 75 |
| 519 | 20231129 | 105700 | 613496250 | 28700 | 28650 | 28700 | 28600 | 75 |
| 520 | 20231129 | 105600 | 611347950 | 28650 | 28700 | 28700 | 28650 | 29 |
| 521 | 20231129 | 105500 | 610516400 | 28700 | 28700 | 28700 | 28650 | 84 |
| 522 | 20231129 | 105400 | 608108550 | 28700 | 28700 | 28700 | 28600 | 88 |
| 523 | 20231129 | 105300 | 605588100 | 28700 | 28650 | 28700 | 28650 | 24 |
| 524 | 20231129 | 105200 | 604899650 | 28700 | 28650 | 28700 | 28600 | 164 |
| 525 | 20231129 | 105100 | 600203450 | 28650 | 28650 | 28650 | 28600 | 85 |
| 526 | 20231129 | 105000 | 597771250 | 28650 | 28650 | 28650 | 28600 | 14 |
| 527 | 20231129 | 104900 | 597370200 | 28650 | 28650 | 28650 | 28600 | 68 |
| 528 | 20231129 | 104800 | 595424550 | 28600 | 28700 | 28700 | 28550 | 122 |
| 529 | 20231129 | 104700 | 591933900 | 28700 | 28650 | 28700 | 28650 | 13 |
| 530 | 20231129 | 104600 | 591561250 | 28550 | 28650 | 28650 | 28550 | 70 |
| 531 | 20231129 | 104500 | 589560750 | 28650 | 28650 | 28650 | 28550 | 81 |
| 532 | 20231129 | 104400 | 587246000 | 28650 | 28550 | 28650 | 28550 | 97 |
| 533 | 20231129 | 104300 | 584473250 | 28650 | 28600 | 28650 | 28550 | 145 |
| 534 | 20231129 | 104200 | 580330800 | 28600 | 28650 | 28650 | 28600 | 40 |
| 535 | 20231129 | 104100 | 579186400 | 28600 | 28650 | 28650 | 28600 | 152 |
| 536 | 20231129 | 104000 | 574838850 | 28650 | 28650 | 28650 | 28650 | 23 |
| 537 | 20231129 | 103900 | 574179900 | 28650 | 28650 | 28650 | 28600 | 93 |
| 538 | 20231129 | 103800 | 571518500 | 28650 | 28650 | 28650 | 28600 | 74 |
| 539 | 20231129 | 103700 | 569401550 | 28600 | 28650 | 28650 | 28600 | 33 |
| 540 | 20231129 | 103600 | 568456850 | 28650 | 28600 | 28650 | 28550 | 296 |
| 541 | 20231129 | 103500 | 560004400 | 28600 | 28650 | 28650 | 28600 | 40 |
| 542 | 20231129 | 103400 | 558860050 | 28600 | 28650 | 28650 | 28600 | 43 |
| 543 | 20231129 | 103300 | 557629700 | 28550 | 28650 | 28650 | 28550 | 168 |
| 544 | 20231129 | 103200 | 552826100 | 28650 | 28650 | 28650 | 28600 | 86 |
| 545 | 20231129 | 103100 | 550365200 | 28650 | 28600 | 28650 | 28600 | 113 |
| 546 | 20231129 | 103000 | 547132950 | 28650 | 28650 | 28650 | 28600 | 21 |
| 547 | 20231129 | 102900 | 546531500 | 28650 | 28650 | 28650 | 28600 | 415 |
| 548 | 20231129 | 102800 | 534661550 | 28600 | 28650 | 28650 | 28600 | 75 |
| 549 | 20231129 | 102700 | 532515650 | 28650 | 28650 | 28650 | 28600 | 38 |
| 550 | 20231129 | 102600 | 531427700 | 28650 | 28650 | 28650 | 28600 | 314 |
| 551 | 20231129 | 102500 | 522434850 | 28600 | 28650 | 28650 | 28600 | 80 |
| 552 | 20231129 | 102400 | 520145250 | 28650 | 28650 | 28650 | 28600 | 49 |
| 553 | 20231129 | 102300 | 518742700 | 28600 | 28650 | 28650 | 28600 | 197 |
| 554 | 20231129 | 102200 | 513107750 | 28650 | 28750 | 28750 | 28600 | 100 |
| 555 | 20231129 | 102100 | 510244500 | 28750 | 28750 | 28750 | 28600 | 91 |
| 556 | 20231129 | 102000 | 507636200 | 28750 | 28700 | 28750 | 28700 | 23 |
| 557 | 20231129 | 101900 | 506975350 | 28700 | 28700 | 28700 | 28600 | 183 |
| 558 | 20231129 | 101800 | 501728550 | 28700 | 28700 | 28700 | 28600 | 106 |
| 559 | 20231129 | 101700 | 498692800 | 28700 | 28750 | 28750 | 28650 | 32 |
| 560 | 20231129 | 101600 | 497774600 | 28750 | 28750 | 28750 | 28600 | 72 |
| 561 | 20231129 | 101500 | 495711650 | 28750 | 28650 | 28750 | 28600 | 91 |
| 562 | 20231129 | 101400 | 493106250 | 28650 | 28650 | 28650 | 28600 | 50 |
| 563 | 20231129 | 101300 | 491675100 | 28600 | 28650 | 28650 | 28600 | 76 |
| 564 | 20231129 | 101200 | 489499950 | 28650 | 28650 | 28650 | 28600 | 97 |
| 565 | 20231129 | 101100 | 486724150 | 28650 | 28650 | 28650 | 28650 | 27 |
| 566 | 20231129 | 101000 | 485950600 | 28650 | 28750 | 28750 | 28600 | 92 |
| 567 | 20231129 | 100900 | 483313900 | 28750 | 28650 | 28750 | 28600 | 102 |
| 568 | 20231129 | 100800 | 480393900 | 28650 | 28650 | 28650 | 28650 | 25 |
| 569 | 20231129 | 100700 | 479677650 | 28750 | 28750 | 28750 | 28750 | 31 |
| 570 | 20231129 | 100600 | 478786400 | 28800 | 28650 | 28800 | 28600 | 83 |
| 571 | 20231129 | 100500 | 476407800 | 28750 | 28650 | 28750 | 28600 | 145 |
| 572 | 20231129 | 100400 | 472250050 | 28650 | 28650 | 28650 | 28650 | 94 |
| 573 | 20231129 | 100300 | 469556950 | 28650 | 28650 | 28650 | 28600 | 373 |
| 574 | 20231129 | 100200 | 458887000 | 28650 | 28650 | 28650 | 28600 | 77 |
| 575 | 20231129 | 100100 | 456683400 | 28650 | 28650 | 28650 | 28600 | 107 |
| 576 | 20231129 | 100000 | 453618000 | 28600 | 28650 | 28650 | 28600 | 109 |
| 577 | 20231129 | 095900 | 450498550 | 28650 | 28650 | 28650 | 28600 | 108 |
| 578 | 20231129 | 095800 | 447407650 | 28650 | 28600 | 28650 | 28600 | 81 |
| 579 | 20231129 | 095700 | 445089500 | 28650 | 28650 | 28650 | 28650 | 37 |
| 580 | 20231129 | 095600 | 444029450 | 28650 | 28600 | 28650 | 28550 | 148 |
| 581 | 20231129 | 095500 | 439798850 | 28600 | 28600 | 28600 | 28550 | 500 |
| 582 | 20231129 | 095400 | 425520950 | 28600 | 28550 | 28600 | 28550 | 38 |
| 583 | 20231129 | 095300 | 424434900 | 28550 | 28550 | 28600 | 28500 | 264 |
| 584 | 20231129 | 095200 | 416899700 | 28550 | 28600 | 28600 | 28500 | 370 |
| 585 | 20231129 | 095100 | 406337350 | 28600 | 28600 | 28600 | 28600 | 25 |
| 586 | 20231129 | 095000 | 405622350 | 28550 | 28600 | 28600 | 28550 | 92 |
| 587 | 20231129 | 094900 | 402993950 | 28550 | 28600 | 28600 | 28550 | 227 |
| 588 | 20231129 | 094800 | 396509050 | 28600 | 28600 | 28600 | 28550 | 40 |
| 589 | 20231129 | 094700 | 395365550 | 28550 | 28600 | 28600 | 28550 | 151 |
| 590 | 20231129 | 094600 | 391052200 | 28550 | 28600 | 28600 | 28550 | 214 |
| 591 | 20231129 | 094500 | 384940800 | 28600 | 28550 | 28600 | 28550 | 246 |
| 592 | 20231129 | 094400 | 377907650 | 28600 | 28600 | 28600 | 28600 | 174 |
| 593 | 20231129 | 094300 | 372931250 | 28600 | 28600 | 28600 | 28550 | 134 |
| 594 | 20231129 | 094200 | 369103400 | 28600 | 28600 | 28600 | 28550 | 267 |
| 595 | 20231129 | 094100 | 361467300 | 28600 | 28600 | 28600 | 28550 | 120 |
| 596 | 20231129 | 094000 | 358039500 | 28600 | 28600 | 28600 | 28600 | 111 |
| 597 | 20231129 | 093900 | 354864900 | 28600 | 28600 | 28600 | 28600 | 37 |
| 598 | 20231129 | 093800 | 353806700 | 28600 | 28600 | 28600 | 28600 | 51 |
| 599 | 20231129 | 093700 | 352348100 | 28600 | 28550 | 28600 | 28550 | 116 |
| 600 | 20231129 | 093600 | 349034450 | 28600 | 28600 | 28700 | 28550 | 598 |
| 601 | 20231129 | 093500 | 331950150 | 28650 | 28700 | 28700 | 28650 | 58 |
| 602 | 20231129 | 093400 | 330287450 | 28700 | 28650 | 28700 | 28650 | 54 |
| 603 | 20231129 | 093300 | 328739150 | 28650 | 28650 | 28650 | 28650 | 81 |
| 604 | 20231129 | 093200 | 326418500 | 28650 | 28700 | 28700 | 28650 | 61 |
| 605 | 20231129 | 093100 | 324669150 | 28700 | 28700 | 28700 | 28700 | 35 |
| 606 | 20231129 | 093000 | 323664650 | 28700 | 28700 | 28700 | 28700 | 37 |
| 607 | 20231129 | 092900 | 322602750 | 28700 | 28650 | 28700 | 28600 | 44 |
| 608 | 20231129 | 092800 | 321340850 | 28700 | 28600 | 28700 | 28600 | 110 |
| 609 | 20231129 | 092700 | 318190100 | 28600 | 28600 | 28600 | 28550 | 108 |
| 610 | 20231129 | 092600 | 315101350 | 28600 | 28600 | 28600 | 28600 | 50 |
| 611 | 20231129 | 092500 | 313671350 | 28600 | 28600 | 28600 | 28600 | 51 |
| 612 | 20231129 | 092400 | 312212750 | 28600 | 28600 | 28600 | 28550 | 52 |
| 613 | 20231129 | 092300 | 310726050 | 28600 | 28550 | 28600 | 28500 | 464 |
| 614 | 20231129 | 092200 | 297482500 | 28550 | 28550 | 28550 | 28500 | 1585 |
| 615 | 20231129 | 092100 | 252234600 | 28600 | 28600 | 28650 | 28550 | 496 |
| 616 | 20231129 | 092000 | 238048700 | 28600 | 28650 | 28650 | 28600 | 55 |
| 617 | 20231129 | 091900 | 236475600 | 28600 | 28600 | 28600 | 28600 | 106 |
| 618 | 20231129 | 091800 | 233444000 | 28650 | 28650 | 28650 | 28650 | 6 |
| 619 | 20231129 | 091700 | 233272100 | 28650 | 28600 | 28650 | 28600 | 112 |
| 620 | 20231129 | 091600 | 230068600 | 28600 | 28650 | 28650 | 28600 | 59 |
| 621 | 20231129 | 091500 | 228380950 | 28650 | 28650 | 28650 | 28600 | 135 |
| 622 | 20231129 | 091400 | 224513700 | 28650 | 28650 | 28650 | 28650 | 53 |
| 623 | 20231129 | 091300 | 222995250 | 28650 | 28700 | 28700 | 28650 | 110 |
| 624 | 20231129 | 091200 | 219843550 | 28700 | 28650 | 28700 | 28650 | 168 |
| 625 | 20231129 | 091100 | 215030250 | 28650 | 28650 | 28650 | 28650 | 272 |
| 626 | 20231129 | 091000 | 207237450 | 28650 | 28650 | 28650 | 28650 | 109 |
| 627 | 20231129 | 090900 | 204114600 | 28650 | 28650 | 28650 | 28600 | 511 |
| 628 | 20231129 | 090800 | 189496700 | 28600 | 28600 | 28600 | 28550 | 1752 |
| 629 | 20231129 | 090700 | 139390850 | 28550 | 28600 | 28600 | 28550 | 741 |
| 630 | 20231129 | 090600 | 118201500 | 28600 | 28750 | 28750 | 28600 | 2591 |
| 631 | 20231129 | 090500 | 43870550 | 28750 | 28750 | 28750 | 28750 | 14 |
| 632 | 20231129 | 090400 | 43468050 | 28750 | 28750 | 28750 | 28700 | 46 |
| 633 | 20231129 | 090300 | 42145600 | 28750 | 28850 | 28850 | 28700 | 202 |
| 634 | 20231129 | 090200 | 36338950 | 28750 | 28700 | 28800 | 28700 | 244 |
| 635 | 20231129 | 090100 | 29326800 | 28700 | 28750 | 28750 | 28650 | 251 |
| 636 | 20231129 | 090000 | 22122550 | 28750 | 28850 | 28850 | 28750 | 768 |