33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 1371 |
| 3 | 20231129 | 192700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20231129 | 192600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20231129 | 192500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20231129 | 192400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20231129 | 192300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20231129 | 192200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20231129 | 192100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20231129 | 192000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20231129 | 191900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20231129 | 191800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20231129 | 191700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20231129 | 191600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20231129 | 191500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20231129 | 191400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20231129 | 191300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20231129 | 191200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20231129 | 191100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20231129 | 191000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20231129 | 190900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20231129 | 190800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20231129 | 190700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20231129 | 190600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20231129 | 190500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20231129 | 190400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20231129 | 190300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20231129 | 190200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20231129 | 190100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20231129 | 190000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20231129 | 185900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20231129 | 185800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 1371 |
| 33 | 20231129 | 185700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20231129 | 185600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20231129 | 185500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20231129 | 185400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20231129 | 185300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20231129 | 185200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20231129 | 185100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20231129 | 185000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20231129 | 184900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20231129 | 184800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20231129 | 184700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20231129 | 184600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20231129 | 184500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20231129 | 184400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20231129 | 184300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20231129 | 184200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20231129 | 184100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20231129 | 184000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20231129 | 183900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20231129 | 183800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20231129 | 183700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20231129 | 183600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20231129 | 183500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20231129 | 183400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20231129 | 183300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20231129 | 183200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20231129 | 183100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20231129 | 183000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20231129 | 182900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20231129 | 182800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 1371 |
| 63 | 20231129 | 182700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20231129 | 182600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20231129 | 182500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20231129 | 182400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20231129 | 182300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20231129 | 182200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20231129 | 182100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20231129 | 182000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20231129 | 181900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20231129 | 181800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20231129 | 181700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20231129 | 181600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20231129 | 181500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20231129 | 181400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20231129 | 181300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20231129 | 181200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20231129 | 181100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20231129 | 181000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20231129 | 180900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20231129 | 180800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20231129 | 180700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20231129 | 180600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20231129 | 180500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20231129 | 180400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20231129 | 180300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20231129 | 180200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20231129 | 180100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20231129 | 180000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20231129 | 175900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20231129 | 175800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 1371 |
| 93 | 20231129 | 175700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20231129 | 175600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20231129 | 175500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20231129 | 175400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20231129 | 175300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20231129 | 175200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20231129 | 175100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20231129 | 175000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20231129 | 174900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20231129 | 174800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20231129 | 174700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20231129 | 174600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20231129 | 174500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20231129 | 174400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20231129 | 174300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20231129 | 174200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20231129 | 174100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20231129 | 174000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20231129 | 173900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20231129 | 173800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20231129 | 173700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20231129 | 173600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20231129 | 173500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20231129 | 173400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20231129 | 173300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20231129 | 173200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20231129 | 173100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20231129 | 173000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20231129 | 172900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20231129 | 172800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 1371 |
| 123 | 20231129 | 172700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20231129 | 172600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20231129 | 172500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20231129 | 172400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20231129 | 172300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20231129 | 172200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20231129 | 172100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20231129 | 172000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20231129 | 171900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20231129 | 171800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20231129 | 171700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20231129 | 171600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20231129 | 171500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20231129 | 171400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20231129 | 171300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20231129 | 171200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20231129 | 171100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20231129 | 171000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20231129 | 170900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20231129 | 170800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20231129 | 170700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20231129 | 170600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20231129 | 170500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20231129 | 170400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20231129 | 170300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20231129 | 170200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20231129 | 170100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20231129 | 170000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20231129 | 165900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20231129 | 165800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 1371 |
| 153 | 20231129 | 165700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20231129 | 165600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20231129 | 165500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20231129 | 165400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20231129 | 165300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20231129 | 165200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20231129 | 165100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20231129 | 165000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20231129 | 164900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20231129 | 164800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20231129 | 164700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20231129 | 164600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20231129 | 164500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20231129 | 164400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20231129 | 164300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20231129 | 164200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20231129 | 164100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20231129 | 164000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20231129 | 163900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20231129 | 163800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20231129 | 163700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20231129 | 163600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20231129 | 163500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20231129 | 163400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20231129 | 163300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20231129 | 163200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20231129 | 163100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20231129 | 163000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20231129 | 162900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20231129 | 162800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 1371 |
| 183 | 20231129 | 162700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20231129 | 162600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20231129 | 162500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20231129 | 162400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20231129 | 162300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20231129 | 162200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20231129 | 162100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20231129 | 162000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20231129 | 161900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20231129 | 161800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20231129 | 161700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20231129 | 161600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20231129 | 161500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20231129 | 161400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20231129 | 161300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20231129 | 161200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20231129 | 161100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20231129 | 161000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20231129 | 160900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20231129 | 160800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20231129 | 160700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20231129 | 160600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 205 | 20231129 | 160500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 206 | 20231129 | 160400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 207 | 20231129 | 160300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20231129 | 160200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20231129 | 160100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20231129 | 160000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20231129 | 155900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20231129 | 155800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 1371 |
| 213 | 20231129 | 155700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20231129 | 155600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20231129 | 155500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20231129 | 155400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20231129 | 155300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 218 | 20231129 | 155200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 219 | 20231129 | 155100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 220 | 20231129 | 155000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 221 | 20231129 | 154900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 222 | 20231129 | 154800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 223 | 20231129 | 154700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 224 | 20231129 | 154600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 225 | 20231129 | 154500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 226 | 20231129 | 154400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 227 | 20231129 | 154300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 228 | 20231129 | 154200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 229 | 20231129 | 154100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 230 | 20231129 | 154000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 231 | 20231129 | 153900 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 232 | 20231129 | 153800 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 233 | 20231129 | 153700 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 234 | 20231129 | 153600 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 235 | 20231129 | 153500 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 236 | 20231129 | 153400 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 237 | 20231129 | 153300 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 238 | 20231129 | 153200 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 239 | 20231129 | 153100 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 240 | 20231129 | 153000 | 5376889300 | 28700 | 28700 | 28700 | 28700 | 1371 |
| 241 | 20231129 | 152900 | 5337541600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 242 | 20231129 | 152800 | 5337541600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 243 | 20231129 | 152700 | 5337541600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 244 | 20231129 | 152600 | 5337541600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 245 | 20231129 | 152500 | 5337541600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 246 | 20231129 | 152400 | 5337541600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 247 | 20231129 | 152300 | 5337541600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 248 | 20231129 | 152200 | 5337541600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 249 | 20231129 | 152100 | 5337541600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 250 | 20231129 | 152000 | 5337541600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 251 | 20231129 | 151900 | 5337541600 | 28750 | 28800 | 28850 | 28750 | 343 |
| 252 | 20231129 | 151800 | 5327668100 | 28900 | 28900 | 28950 | 28900 | 229 |
| 253 | 20231129 | 151700 | 5321049350 | 28900 | 28900 | 28950 | 28800 | 663 |
| 254 | 20231129 | 151600 | 5301924600 | 28900 | 28950 | 28950 | 28900 | 260 |
| 255 | 20231129 | 151500 | 5294407500 | 28950 | 28950 | 28950 | 28850 | 306 |
| 256 | 20231129 | 151400 | 5285557450 | 28950 | 28950 | 28950 | 28900 | 638 |
| 257 | 20231129 | 151300 | 5267096050 | 28950 | 29000 | 29000 | 28950 | 1050 |
| 258 | 20231129 | 151200 | 5236695300 | 29000 | 28950 | 29000 | 28900 | 768 |
| 259 | 20231129 | 151100 | 5214462700 | 28950 | 28900 | 28950 | 28850 | 1024 |
| 260 | 20231129 | 151000 | 5184867150 | 28850 | 28900 | 28900 | 28800 | 610 |
| 261 | 20231129 | 150900 | 5167265200 | 28850 | 28900 | 28900 | 28650 | 707 |
| 262 | 20231129 | 150800 | 5146899250 | 28700 | 28900 | 28900 | 28700 | 1233 |
| 263 | 20231129 | 150700 | 5111328600 | 28900 | 28850 | 28900 | 28800 | 689 |
| 264 | 20231129 | 150600 | 5091447050 | 28850 | 28850 | 28850 | 28800 | 514 |
| 265 | 20231129 | 150500 | 5076620800 | 28850 | 28800 | 28850 | 28800 | 627 |
| 266 | 20231129 | 150400 | 5058539750 | 28800 | 28750 | 28800 | 28750 | 603 |
| 267 | 20231129 | 150300 | 5041187900 | 28750 | 28750 | 28750 | 28700 | 624 |
| 268 | 20231129 | 150200 | 5023247950 | 28750 | 28650 | 28750 | 28650 | 2237 |
| 269 | 20231129 | 150100 | 4959069700 | 28600 | 28650 | 28650 | 28600 | 827 |
| 270 | 20231129 | 150000 | 4935380200 | 28650 | 28650 | 28650 | 28600 | 484 |
| 271 | 20231129 | 145900 | 4921513650 | 28650 | 28600 | 28650 | 28550 | 1746 |
| 272 | 20231129 | 145800 | 4871569200 | 28600 | 28550 | 28600 | 28550 | 596 |
| 273 | 20231129 | 145700 | 4854529000 | 28600 | 28550 | 28600 | 28550 | 510 |
| 274 | 20231129 | 145600 | 4839961000 | 28550 | 28600 | 28600 | 28500 | 1017 |
| 275 | 20231129 | 145500 | 4810919900 | 28600 | 28500 | 28600 | 28500 | 598 |
| 276 | 20231129 | 145400 | 4793846700 | 28500 | 28550 | 28550 | 28500 | 998 |
| 277 | 20231129 | 145300 | 4765397100 | 28500 | 28600 | 28600 | 28500 | 779 |
| 278 | 20231129 | 145200 | 4743177450 | 28600 | 28500 | 28600 | 28500 | 779 |
| 279 | 20231129 | 145100 | 4720935500 | 28500 | 28650 | 28650 | 28500 | 2017 |
| 280 | 20231129 | 145000 | 4663353300 | 28650 | 28600 | 28650 | 28600 | 609 |
| 281 | 20231129 | 144900 | 4645928150 | 28600 | 28600 | 28600 | 28550 | 319 |
| 282 | 20231129 | 144800 | 4636805000 | 28600 | 28600 | 28600 | 28550 | 373 |
| 283 | 20231129 | 144700 | 4626147400 | 28600 | 28600 | 28600 | 28550 | 605 |
| 284 | 20231129 | 144600 | 4608861050 | 28600 | 28650 | 28700 | 28600 | 942 |
| 285 | 20231129 | 144500 | 4581892400 | 28700 | 28700 | 28700 | 28700 | 180 |
| 286 | 20231129 | 144400 | 4576726400 | 28700 | 28700 | 28700 | 28650 | 141 |
| 287 | 20231129 | 144300 | 4572681700 | 28700 | 28650 | 28700 | 28600 | 1346 |
| 288 | 20231129 | 144200 | 4534158100 | 28650 | 28700 | 28700 | 28600 | 458 |
| 289 | 20231129 | 144100 | 4521034850 | 28700 | 28650 | 28700 | 28600 | 673 |
| 290 | 20231129 | 144000 | 4501752350 | 28650 | 28600 | 28700 | 28600 | 755 |
| 291 | 20231129 | 143900 | 4480142400 | 28600 | 28700 | 28700 | 28600 | 625 |
| 292 | 20231129 | 143800 | 4462237300 | 28650 | 28650 | 28700 | 28600 | 698 |
| 293 | 20231129 | 143700 | 4442238200 | 28650 | 28700 | 28700 | 28650 | 2175 |
| 294 | 20231129 | 143600 | 4379908750 | 28700 | 28750 | 28800 | 28650 | 2641 |
| 295 | 20231129 | 143500 | 4304061550 | 28800 | 28800 | 28800 | 28750 | 215 |
| 296 | 20231129 | 143400 | 4297871600 | 28750 | 28800 | 28850 | 28750 | 510 |
| 297 | 20231129 | 143300 | 4283191300 | 28800 | 28800 | 28800 | 28750 | 376 |
| 298 | 20231129 | 143200 | 4272368150 | 28800 | 28800 | 28850 | 28750 | 2281 |
| 299 | 20231129 | 143100 | 4206692800 | 28850 | 28850 | 28850 | 28800 | 250 |
| 300 | 20231129 | 143000 | 4199480800 | 28800 | 28850 | 28850 | 28800 | 157 |
| 301 | 20231129 | 142900 | 4194953150 | 28850 | 28850 | 28850 | 28800 | 1636 |
| 302 | 20231129 | 142800 | 4147824000 | 28850 | 28850 | 28900 | 28800 | 1418 |
| 303 | 20231129 | 142700 | 4106950200 | 28950 | 28900 | 28950 | 28850 | 1515 |
| 304 | 20231129 | 142600 | 4063230950 | 28900 | 28850 | 29000 | 28850 | 399 |
| 305 | 20231129 | 142500 | 4051697600 | 29000 | 29000 | 29000 | 28900 | 361 |
| 306 | 20231129 | 142400 | 4041248900 | 29000 | 29000 | 29000 | 28950 | 161 |
| 307 | 20231129 | 142300 | 4036580100 | 29000 | 29000 | 29000 | 28950 | 238 |
| 308 | 20231129 | 142200 | 4029678400 | 29000 | 29000 | 29000 | 28950 | 143 |
| 309 | 20231129 | 142100 | 4025535000 | 29000 | 29000 | 29000 | 29000 | 139 |
| 310 | 20231129 | 142000 | 4021504000 | 29000 | 28900 | 29000 | 28900 | 179 |
| 311 | 20231129 | 141900 | 4016326000 | 28900 | 28900 | 28900 | 28850 | 302 |
| 312 | 20231129 | 141800 | 4007603200 | 28900 | 28850 | 28900 | 28850 | 279 |
| 313 | 20231129 | 141700 | 3999546050 | 28850 | 28900 | 28900 | 28850 | 316 |
| 314 | 20231129 | 141600 | 3990423450 | 28900 | 28950 | 28950 | 28850 | 624 |
| 315 | 20231129 | 141500 | 3972405900 | 28950 | 28900 | 29000 | 28900 | 197 |
| 316 | 20231129 | 141400 | 3966702250 | 28900 | 29000 | 29000 | 28800 | 2343 |
| 317 | 20231129 | 141300 | 3899088100 | 29000 | 28900 | 29050 | 28850 | 422 |
| 318 | 20231129 | 141200 | 3886883150 | 28850 | 29050 | 29100 | 28850 | 3163 |
| 319 | 20231129 | 141100 | 3795389200 | 29050 | 29100 | 29100 | 29000 | 246 |
| 320 | 20231129 | 141000 | 3788240100 | 29100 | 29100 | 29100 | 29050 | 161 |
| 321 | 20231129 | 140900 | 3783555050 | 29100 | 29100 | 29100 | 29050 | 143 |
| 322 | 20231129 | 140800 | 3779393800 | 29100 | 29050 | 29100 | 29050 | 376 |
| 323 | 20231129 | 140700 | 3768453750 | 29100 | 29100 | 29100 | 29100 | 140 |
| 324 | 20231129 | 140600 | 3764379750 | 29100 | 29100 | 29100 | 29050 | 233 |
| 325 | 20231129 | 140500 | 3757602200 | 29100 | 29100 | 29100 | 29050 | 196 |
| 326 | 20231129 | 140400 | 3751901200 | 29100 | 29100 | 29100 | 29050 | 149 |
| 327 | 20231129 | 140300 | 3747566350 | 29100 | 29100 | 29100 | 29050 | 198 |
| 328 | 20231129 | 140200 | 3741807600 | 29100 | 29100 | 29100 | 29050 | 228 |
| 329 | 20231129 | 140100 | 3735178150 | 29100 | 29100 | 29100 | 29050 | 182 |
| 330 | 20231129 | 140000 | 3729882800 | 29100 | 29100 | 29100 | 29100 | 122 |
| 331 | 20231129 | 135900 | 3726332600 | 29100 | 29050 | 29100 | 29050 | 149 |
| 332 | 20231129 | 135800 | 3721997750 | 29100 | 29100 | 29100 | 29050 | 351 |
| 333 | 20231129 | 135700 | 3711789150 | 29100 | 29100 | 29100 | 29050 | 177 |
| 334 | 20231129 | 135600 | 3706641200 | 29100 | 29100 | 29100 | 29100 | 169 |
| 335 | 20231129 | 135500 | 3701723300 | 29100 | 29100 | 29100 | 29050 | 133 |
| 336 | 20231129 | 135400 | 3697854700 | 29100 | 29100 | 29100 | 29050 | 228 |
| 337 | 20231129 | 135300 | 3691222500 | 29100 | 29050 | 29100 | 29050 | 151 |
| 338 | 20231129 | 135200 | 3686832900 | 29050 | 29100 | 29100 | 29050 | 149 |
| 339 | 20231129 | 135100 | 3682499050 | 29050 | 29150 | 29150 | 29050 | 303 |
| 340 | 20231129 | 135000 | 3673682500 | 29050 | 29150 | 29150 | 29050 | 251 |
| 341 | 20231129 | 134900 | 3666379200 | 29150 | 29150 | 29150 | 29150 | 116 |
| 342 | 20231129 | 134800 | 3662997800 | 29150 | 29150 | 29150 | 29150 | 58 |
| 343 | 20231129 | 134700 | 3661307100 | 29150 | 29150 | 29150 | 29150 | 78 |
| 344 | 20231129 | 134600 | 3659033400 | 29150 | 29150 | 29150 | 29100 | 172 |
| 345 | 20231129 | 134500 | 3654024600 | 29150 | 29150 | 29150 | 29150 | 70 |
| 346 | 20231129 | 134400 | 3651984100 | 29100 | 29150 | 29150 | 29100 | 126 |
| 347 | 20231129 | 134300 | 3648312700 | 29150 | 29100 | 29150 | 29100 | 151 |
| 348 | 20231129 | 134200 | 3643915550 | 29150 | 29150 | 29150 | 29150 | 88 |
| 349 | 20231129 | 134100 | 3641350350 | 29150 | 29150 | 29150 | 29150 | 64 |
| 350 | 20231129 | 134000 | 3639484750 | 29150 | 29150 | 29150 | 29050 | 96 |
| 351 | 20231129 | 133900 | 3636687750 | 29150 | 29150 | 29150 | 29100 | 95 |
| 352 | 20231129 | 133800 | 3633919850 | 29150 | 29150 | 29150 | 29100 | 193 |
| 353 | 20231129 | 133700 | 3628297350 | 29150 | 29150 | 29150 | 29150 | 124 |
| 354 | 20231129 | 133600 | 3624682750 | 29150 | 29150 | 29150 | 29150 | 84 |
| 355 | 20231129 | 133500 | 3622234150 | 29150 | 29150 | 29150 | 29100 | 83 |
| 356 | 20231129 | 133400 | 3619816400 | 29100 | 29150 | 29150 | 29100 | 108 |
| 357 | 20231129 | 133300 | 3616668800 | 29150 | 29150 | 29150 | 29100 | 129 |
| 358 | 20231129 | 133200 | 3612912500 | 29150 | 29150 | 29150 | 29100 | 72 |
| 359 | 20231129 | 133100 | 3610813750 | 29150 | 29150 | 29150 | 29150 | 59 |
| 360 | 20231129 | 133000 | 3609093900 | 29150 | 29150 | 29150 | 29150 | 85 |
| 361 | 20231129 | 132900 | 3606616150 | 29150 | 29100 | 29150 | 29100 | 57 |
| 362 | 20231129 | 132800 | 3604955850 | 29150 | 29150 | 29200 | 29050 | 708 |
| 363 | 20231129 | 132700 | 3584368150 | 29150 | 29150 | 29150 | 29150 | 78 |
| 364 | 20231129 | 132600 | 3582094450 | 29150 | 29150 | 29150 | 29150 | 85 |
| 365 | 20231129 | 132500 | 3579616700 | 29150 | 29150 | 29150 | 29150 | 90 |
| 366 | 20231129 | 132400 | 3576993200 | 29150 | 29100 | 29150 | 29100 | 237 |
| 367 | 20231129 | 132300 | 3570095300 | 29100 | 29100 | 29100 | 29100 | 234 |
| 368 | 20231129 | 132200 | 3563285900 | 29100 | 29100 | 29100 | 29100 | 241 |
| 369 | 20231129 | 132100 | 3556272800 | 29100 | 29100 | 29100 | 29050 | 134 |
| 370 | 20231129 | 132000 | 3552376100 | 29100 | 29100 | 29100 | 29050 | 107 |
| 371 | 20231129 | 131900 | 3549264000 | 29100 | 29100 | 29100 | 29050 | 155 |
| 372 | 20231129 | 131800 | 3544756000 | 29100 | 29050 | 29150 | 29050 | 243 |
| 373 | 20231129 | 131700 | 3537684700 | 29050 | 29100 | 29100 | 29050 | 101 |
| 374 | 20231129 | 131600 | 3534746550 | 29050 | 29000 | 29050 | 28950 | 2638 |
| 375 | 20231129 | 131500 | 3458244800 | 29000 | 29000 | 29000 | 28950 | 701 |
| 376 | 20231129 | 131400 | 3437944150 | 29000 | 29000 | 29000 | 29000 | 222 |
| 377 | 20231129 | 131300 | 3431506150 | 28950 | 29000 | 29000 | 28950 | 310 |
| 378 | 20231129 | 131200 | 3422516350 | 29000 | 29000 | 29000 | 28950 | 144 |
| 379 | 20231129 | 131100 | 3418344150 | 29000 | 28950 | 29000 | 28950 | 825 |
| 380 | 20231129 | 131000 | 3394420450 | 28950 | 29000 | 29000 | 28950 | 611 |
| 381 | 20231129 | 130900 | 3376728250 | 29000 | 29000 | 29000 | 29000 | 173 |
| 382 | 20231129 | 130800 | 3371711250 | 29000 | 28950 | 29000 | 28950 | 120 |
| 383 | 20231129 | 130700 | 3368235800 | 29000 | 29000 | 29100 | 28950 | 768 |
| 384 | 20231129 | 130600 | 3345966400 | 29000 | 29000 | 29000 | 29000 | 101 |
| 385 | 20231129 | 130500 | 3343037400 | 29000 | 29000 | 29000 | 29000 | 1665 |
| 386 | 20231129 | 130400 | 3294752400 | 29000 | 28950 | 29000 | 28950 | 57 |
| 387 | 20231129 | 130300 | 3293101950 | 28950 | 29000 | 29000 | 28950 | 314 |
| 388 | 20231129 | 130200 | 3284010900 | 29000 | 28950 | 29000 | 28950 | 219 |
| 389 | 20231129 | 130100 | 3277669950 | 29000 | 29000 | 29000 | 28950 | 305 |
| 390 | 20231129 | 130000 | 3268839600 | 29000 | 29000 | 29000 | 29000 | 56 |
| 391 | 20231129 | 125900 | 3267215600 | 29050 | 29050 | 29050 | 29050 | 4 |
| 392 | 20231129 | 125800 | 3267099400 | 28950 | 29000 | 29000 | 28950 | 132 |
| 393 | 20231129 | 125700 | 3263272700 | 29100 | 29050 | 29100 | 29000 | 77 |
| 394 | 20231129 | 125600 | 3261038150 | 29000 | 29000 | 29000 | 29000 | 0 |
| 395 | 20231129 | 125500 | 3261038150 | 29000 | 29000 | 29050 | 29000 | 698 |
| 396 | 20231129 | 125400 | 3240795900 | 28950 | 29000 | 29000 | 28950 | 343 |
| 397 | 20231129 | 125300 | 3230865400 | 29000 | 29000 | 29000 | 28950 | 265 |
| 398 | 20231129 | 125200 | 3223190550 | 29000 | 29000 | 29000 | 28900 | 226 |
| 399 | 20231129 | 125100 | 3216641950 | 29000 | 28950 | 29000 | 28900 | 564 |
| 400 | 20231129 | 125000 | 3200326100 | 28900 | 29050 | 29100 | 28850 | 6252 |
| 401 | 20231129 | 124900 | 3019290150 | 29050 | 29050 | 29050 | 29050 | 0 |
| 402 | 20231129 | 124800 | 3019290150 | 29050 | 29100 | 29100 | 29050 | 49 |
| 403 | 20231129 | 124700 | 3017866250 | 29100 | 29100 | 29100 | 29050 | 324 |
| 404 | 20231129 | 124600 | 3008452850 | 29100 | 29150 | 29150 | 29050 | 100 |
| 405 | 20231129 | 124500 | 3005542950 | 29150 | 29150 | 29150 | 29150 | 2 |
| 406 | 20231129 | 124400 | 3005484650 | 29150 | 29150 | 29150 | 29150 | 2 |
| 407 | 20231129 | 124300 | 3005426350 | 29150 | 29100 | 29150 | 29050 | 54 |
| 408 | 20231129 | 124200 | 3003857150 | 29100 | 29100 | 29150 | 29100 | 210 |
| 409 | 20231129 | 124100 | 2997746050 | 29150 | 29150 | 29150 | 29150 | 1 |
| 410 | 20231129 | 124000 | 2997716900 | 29150 | 29150 | 29150 | 29150 | 30 |
| 411 | 20231129 | 123900 | 2996842400 | 29150 | 29100 | 29150 | 29100 | 3 |
| 412 | 20231129 | 123800 | 2996755000 | 29050 | 29050 | 29050 | 29050 | 0 |
| 413 | 20231129 | 123700 | 2996755000 | 29050 | 29200 | 29200 | 29050 | 67 |
| 414 | 20231129 | 123600 | 2994808200 | 29200 | 29100 | 29200 | 29100 | 225 |
| 415 | 20231129 | 123500 | 2988250900 | 29150 | 29150 | 29150 | 29100 | 56 |
| 416 | 20231129 | 123400 | 2986620100 | 29150 | 29100 | 29150 | 29100 | 40 |
| 417 | 20231129 | 123300 | 2985455200 | 29100 | 29050 | 29100 | 29050 | 539 |
| 418 | 20231129 | 123200 | 2969770850 | 29050 | 29100 | 29100 | 29050 | 2 |
| 419 | 20231129 | 123100 | 2969712700 | 29000 | 29000 | 29000 | 29000 | 52 |
| 420 | 20231129 | 123000 | 2968204700 | 29000 | 29050 | 29100 | 29000 | 415 |
| 421 | 20231129 | 122900 | 2956137100 | 29100 | 29100 | 29100 | 29100 | 1 |
| 422 | 20231129 | 122800 | 2956108000 | 29100 | 29100 | 29100 | 29050 | 54 |
| 423 | 20231129 | 122700 | 2954539200 | 29000 | 29100 | 29100 | 29000 | 57 |
| 424 | 20231129 | 122600 | 2952882200 | 29100 | 29050 | 29100 | 28950 | 213 |
| 425 | 20231129 | 122500 | 2946712750 | 28950 | 29050 | 29050 | 28950 | 1080 |
| 426 | 20231129 | 122400 | 2915380750 | 29050 | 29050 | 29050 | 29050 | 87 |
| 427 | 20231129 | 122300 | 2912853400 | 29050 | 29050 | 29050 | 29050 | 24 |
| 428 | 20231129 | 122200 | 2912156200 | 29050 | 29050 | 29050 | 29050 | 100 |
| 429 | 20231129 | 122100 | 2909251200 | 29050 | 29050 | 29050 | 29000 | 65 |
| 430 | 20231129 | 122000 | 2907365600 | 29050 | 29000 | 29050 | 29000 | 16 |
| 431 | 20231129 | 121900 | 2906901050 | 28950 | 28950 | 28950 | 28950 | 0 |
| 432 | 20231129 | 121800 | 2906901050 | 28950 | 29000 | 29000 | 28950 | 856 |
| 433 | 20231129 | 121700 | 2882080050 | 29000 | 29000 | 29000 | 28950 | 218 |
| 434 | 20231129 | 121600 | 2875760900 | 29000 | 29000 | 29000 | 29000 | 254 |
| 435 | 20231129 | 121500 | 2868394900 | 29000 | 29050 | 29050 | 29000 | 1705 |
| 436 | 20231129 | 121400 | 2818949650 | 29050 | 29050 | 29050 | 29050 | 1 |
| 437 | 20231129 | 121300 | 2818920600 | 29050 | 29050 | 29050 | 29050 | 12 |
| 438 | 20231129 | 121200 | 2818572000 | 29000 | 29000 | 29000 | 29000 | 0 |
| 439 | 20231129 | 121100 | 2818572000 | 29000 | 29000 | 29050 | 29000 | 63 |
| 440 | 20231129 | 121000 | 2816744750 | 29000 | 29000 | 29000 | 29000 | 254 |
| 441 | 20231129 | 120900 | 2809378750 | 29000 | 29000 | 29000 | 29000 | 56 |
| 442 | 20231129 | 120800 | 2807754750 | 29050 | 29050 | 29050 | 29050 | 111 |
| 443 | 20231129 | 120700 | 2804530200 | 29050 | 29050 | 29050 | 29050 | 1190 |
| 444 | 20231129 | 120600 | 2769960700 | 29050 | 29050 | 29050 | 29050 | 0 |
| 445 | 20231129 | 120500 | 2769960700 | 29050 | 29050 | 29050 | 29050 | 1 |
| 446 | 20231129 | 120400 | 2769931650 | 29050 | 29050 | 29050 | 29000 | 60 |
| 447 | 20231129 | 120300 | 2768191250 | 29050 | 29050 | 29050 | 29050 | 41 |
| 448 | 20231129 | 120200 | 2767000200 | 29050 | 29050 | 29050 | 29050 | 1 |
| 449 | 20231129 | 120100 | 2766971150 | 29000 | 29000 | 29000 | 29000 | 101 |
| 450 | 20231129 | 120000 | 2764042150 | 29000 | 29000 | 29050 | 29000 | 261 |
| 451 | 20231129 | 115900 | 2756471800 | 29050 | 29050 | 29050 | 29050 | 15 |
| 452 | 20231129 | 115800 | 2756036050 | 29050 | 29050 | 29050 | 29050 | 0 |
| 453 | 20231129 | 115700 | 2756036050 | 29050 | 29050 | 29050 | 29050 | 351 |
| 454 | 20231129 | 115600 | 2745839500 | 29000 | 29000 | 29000 | 29000 | 39 |
| 455 | 20231129 | 115500 | 2744708500 | 29050 | 29050 | 29050 | 29050 | 1331 |
| 456 | 20231129 | 115400 | 2706042950 | 29100 | 29100 | 29100 | 29100 | 0 |
| 457 | 20231129 | 115300 | 2706042950 | 29100 | 29100 | 29100 | 29100 | 8 |
| 458 | 20231129 | 115200 | 2705810150 | 29050 | 29050 | 29050 | 29050 | 43 |
| 459 | 20231129 | 115100 | 2704561000 | 29200 | 29150 | 29200 | 29150 | 5 |
| 460 | 20231129 | 115000 | 2704415200 | 29150 | 29150 | 29150 | 29150 | 14 |
| 461 | 20231129 | 114900 | 2704007100 | 29150 | 29150 | 29150 | 29150 | 3 |
| 462 | 20231129 | 114800 | 2703919650 | 29150 | 29150 | 29150 | 29150 | 0 |
| 463 | 20231129 | 114700 | 2703919650 | 29150 | 29100 | 29150 | 29050 | 2136 |
| 464 | 20231129 | 114600 | 2641699100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 465 | 20231129 | 114500 | 2641699100 | 29100 | 29100 | 29100 | 29100 | 30 |
| 466 | 20231129 | 114400 | 2640826100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 467 | 20231129 | 114300 | 2640826100 | 29100 | 29100 | 29100 | 29100 | 98 |
| 468 | 20231129 | 114200 | 2637974300 | 29150 | 29100 | 29150 | 29100 | 156 |
| 469 | 20231129 | 114100 | 2633426950 | 29150 | 29150 | 29150 | 29150 | 9 |
| 470 | 20231129 | 114000 | 2633164600 | 29150 | 29100 | 29150 | 29100 | 71 |
| 471 | 20231129 | 113900 | 2631098000 | 29100 | 29150 | 29150 | 29100 | 48 |
| 472 | 20231129 | 113800 | 2629701050 | 29150 | 29150 | 29150 | 29150 | 61 |
| 473 | 20231129 | 113700 | 2627922900 | 29150 | 29150 | 29150 | 29150 | 142 |
| 474 | 20231129 | 113600 | 2623783600 | 29150 | 29100 | 29150 | 29100 | 162 |
| 475 | 20231129 | 113500 | 2619068750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 476 | 20231129 | 113400 | 2619068750 | 29100 | 29100 | 29100 | 29100 | 17 |
| 477 | 20231129 | 113300 | 2618574050 | 29100 | 29100 | 29100 | 29100 | 201 |
| 478 | 20231129 | 113200 | 2612724950 | 29100 | 29050 | 29100 | 29050 | 73 |
| 479 | 20231129 | 113100 | 2610603300 | 29100 | 29100 | 29100 | 29100 | 14 |
| 480 | 20231129 | 113000 | 2610195900 | 29100 | 29100 | 29100 | 29100 | 17 |
| 481 | 20231129 | 112900 | 2609701200 | 29100 | 29100 | 29100 | 29100 | 30 |
| 482 | 20231129 | 112800 | 2608828200 | 29100 | 29100 | 29100 | 29100 | 219 |
| 483 | 20231129 | 112700 | 2602455300 | 29100 | 29100 | 29100 | 29100 | 0 |
| 484 | 20231129 | 112600 | 2602455300 | 29100 | 29100 | 29100 | 29100 | 33 |
| 485 | 20231129 | 112500 | 2601495000 | 29100 | 29100 | 29100 | 29100 | 111 |
| 486 | 20231129 | 112400 | 2598264900 | 29100 | 29100 | 29100 | 29100 | 3 |
| 487 | 20231129 | 112300 | 2598177600 | 29050 | 29050 | 29050 | 29050 | 45 |
| 488 | 20231129 | 112200 | 2596870350 | 29150 | 29150 | 29150 | 29050 | 154 |
| 489 | 20231129 | 112100 | 2592396250 | 29050 | 29050 | 29050 | 29050 | 0 |
| 490 | 20231129 | 112000 | 2592396250 | 29050 | 29050 | 29050 | 29050 | 38 |
| 491 | 20231129 | 111900 | 2591292350 | 29050 | 29100 | 29100 | 29050 | 6 |
| 492 | 20231129 | 111800 | 2591117950 | 29100 | 29100 | 29100 | 29100 | 1 |
| 493 | 20231129 | 111700 | 2591088850 | 29050 | 29100 | 29100 | 29050 | 357 |
| 494 | 20231129 | 111600 | 2580707050 | 29100 | 29150 | 29150 | 29100 | 6 |
| 495 | 20231129 | 111500 | 2580532200 | 29100 | 29100 | 29100 | 29100 | 0 |
| 496 | 20231129 | 111400 | 2580532200 | 29100 | 29150 | 29150 | 29050 | 39 |
| 497 | 20231129 | 111300 | 2579399000 | 29050 | 29050 | 29050 | 29050 | 6 |
| 498 | 20231129 | 111200 | 2579224700 | 29050 | 29100 | 29100 | 29050 | 77 |
| 499 | 20231129 | 111100 | 2576987200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 500 | 20231129 | 111000 | 2576987200 | 29050 | 29050 | 29050 | 29050 | 0 |
| 501 | 20231129 | 110900 | 2576987200 | 29050 | 29050 | 29050 | 29050 | 1 |
| 502 | 20231129 | 110800 | 2576958150 | 29050 | 29150 | 29150 | 29050 | 585 |
| 503 | 20231129 | 110700 | 2559958900 | 29050 | 29150 | 29150 | 29050 | 42 |
| 504 | 20231129 | 110600 | 2558738300 | 29150 | 29150 | 29150 | 29150 | 39 |
| 505 | 20231129 | 110500 | 2557601450 | 29150 | 29050 | 29150 | 29050 | 161 |
| 506 | 20231129 | 110400 | 2552923300 | 29050 | 29150 | 29150 | 29050 | 1259 |
| 507 | 20231129 | 110300 | 2516283550 | 29150 | 29150 | 29150 | 29150 | 100 |
| 508 | 20231129 | 110200 | 2513368550 | 29150 | 29150 | 29150 | 29150 | 110 |
| 509 | 20231129 | 110100 | 2510162050 | 29150 | 29150 | 29150 | 29150 | 12 |
| 510 | 20231129 | 110000 | 2509812250 | 29150 | 29150 | 29150 | 29150 | 857 |
| 511 | 20231129 | 105900 | 2484830700 | 29200 | 29200 | 29200 | 29200 | 341 |
| 512 | 20231129 | 105800 | 2474873500 | 29250 | 29200 | 29250 | 29200 | 7 |
| 513 | 20231129 | 105700 | 2474668850 | 29200 | 29200 | 29200 | 29200 | 234 |
| 514 | 20231129 | 105600 | 2467836050 | 29200 | 29200 | 29200 | 29200 | 0 |
| 515 | 20231129 | 105500 | 2467836050 | 29200 | 29250 | 29250 | 29200 | 171 |
| 516 | 20231129 | 105400 | 2462841350 | 29200 | 29200 | 29200 | 29200 | 15 |
| 517 | 20231129 | 105300 | 2462403350 | 29200 | 29200 | 29250 | 29200 | 31 |
| 518 | 20231129 | 105200 | 2461498000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 519 | 20231129 | 105100 | 2461498000 | 29150 | 29200 | 29200 | 29150 | 136 |
| 520 | 20231129 | 105000 | 2457526900 | 29200 | 29200 | 29200 | 29200 | 53 |
| 521 | 20231129 | 104900 | 2455979300 | 29200 | 29200 | 29200 | 29200 | 16 |
| 522 | 20231129 | 104800 | 2455512100 | 29150 | 29150 | 29150 | 29150 | 20 |
| 523 | 20231129 | 104700 | 2454929100 | 29150 | 29200 | 29200 | 29150 | 4 |
| 524 | 20231129 | 104600 | 2454812450 | 29150 | 29150 | 29150 | 29150 | 0 |
| 525 | 20231129 | 104500 | 2454812450 | 29150 | 29300 | 29300 | 29150 | 115 |
| 526 | 20231129 | 104400 | 2451454950 | 29300 | 29150 | 29300 | 29150 | 41 |
| 527 | 20231129 | 104300 | 2450255300 | 29300 | 29300 | 29300 | 29300 | 3 |
| 528 | 20231129 | 104200 | 2450167400 | 29250 | 29200 | 29250 | 29150 | 1363 |
| 529 | 20231129 | 104100 | 2410352750 | 29150 | 29150 | 29150 | 29150 | 75 |
| 530 | 20231129 | 104000 | 2408166500 | 29150 | 29200 | 29200 | 29150 | 91 |
| 531 | 20231129 | 103900 | 2405512700 | 29200 | 29150 | 29200 | 29150 | 1026 |
| 532 | 20231129 | 103800 | 2375575650 | 29100 | 29100 | 29100 | 29100 | 55 |
| 533 | 20231129 | 103700 | 2373975150 | 29050 | 29050 | 29050 | 29050 | 72 |
| 534 | 20231129 | 103600 | 2371883550 | 29050 | 29100 | 29100 | 29050 | 269 |
| 535 | 20231129 | 103500 | 2364068350 | 29100 | 29100 | 29100 | 29100 | 55 |
| 536 | 20231129 | 103400 | 2362467850 | 29100 | 29100 | 29100 | 29100 | 2 |
| 537 | 20231129 | 103300 | 2362409650 | 29100 | 29100 | 29100 | 29100 | 41 |
| 538 | 20231129 | 103200 | 2361216550 | 29100 | 29100 | 29100 | 29000 | 416 |
| 539 | 20231129 | 103100 | 2349147950 | 29100 | 29050 | 29100 | 29050 | 113 |
| 540 | 20231129 | 103000 | 2345865200 | 29050 | 29050 | 29050 | 29050 | 28 |
| 541 | 20231129 | 102900 | 2345051800 | 29050 | 29050 | 29050 | 29050 | 399 |
| 542 | 20231129 | 102800 | 2333460850 | 29100 | 29100 | 29150 | 29100 | 325 |
| 543 | 20231129 | 102700 | 2324002850 | 29100 | 29050 | 29100 | 29000 | 1002 |
| 544 | 20231129 | 102600 | 2294907500 | 29050 | 29050 | 29100 | 29050 | 173 |
| 545 | 20231129 | 102500 | 2289881750 | 29100 | 29050 | 29100 | 29050 | 85 |
| 546 | 20231129 | 102400 | 2287412000 | 29100 | 29100 | 29100 | 29100 | 376 |
| 547 | 20231129 | 102300 | 2276470400 | 29100 | 29150 | 29150 | 29100 | 52 |
| 548 | 20231129 | 102200 | 2274956200 | 29100 | 29150 | 29150 | 29050 | 1858 |
| 549 | 20231129 | 102100 | 2220872850 | 29150 | 29150 | 29150 | 29150 | 8 |
| 550 | 20231129 | 102000 | 2220639650 | 29150 | 29150 | 29150 | 29150 | 1 |
| 551 | 20231129 | 101900 | 2220610500 | 29150 | 29100 | 29150 | 29100 | 82 |
| 552 | 20231129 | 101800 | 2218220250 | 29150 | 29150 | 29150 | 29150 | 29 |
| 553 | 20231129 | 101700 | 2217374900 | 29150 | 29150 | 29150 | 29150 | 110 |
| 554 | 20231129 | 101600 | 2214168400 | 29100 | 29150 | 29150 | 29100 | 273 |
| 555 | 20231129 | 101500 | 2206210500 | 29150 | 29150 | 29150 | 29150 | 0 |
| 556 | 20231129 | 101400 | 2206210500 | 29150 | 29200 | 29250 | 29150 | 238 |
| 557 | 20231129 | 101300 | 2199264200 | 29200 | 29200 | 29200 | 29200 | 840 |
| 558 | 20231129 | 101200 | 2174736200 | 29200 | 29150 | 29200 | 29150 | 79 |
| 559 | 20231129 | 101100 | 2172432600 | 29100 | 29200 | 29200 | 29100 | 506 |
| 560 | 20231129 | 101000 | 2157670200 | 29200 | 29200 | 29200 | 29200 | 262 |
| 561 | 20231129 | 100900 | 2150019800 | 29150 | 29150 | 29200 | 29150 | 115 |
| 562 | 20231129 | 100800 | 2146667450 | 29150 | 29150 | 29200 | 29100 | 549 |
| 563 | 20231129 | 100700 | 2130664150 | 29150 | 29150 | 29150 | 29150 | 442 |
| 564 | 20231129 | 100600 | 2117779850 | 29150 | 29100 | 29150 | 29100 | 340 |
| 565 | 20231129 | 100500 | 2107880350 | 29100 | 29100 | 29100 | 29100 | 169 |
| 566 | 20231129 | 100400 | 2102962450 | 29050 | 29100 | 29100 | 29050 | 240 |
| 567 | 20231129 | 100300 | 2095986300 | 29050 | 29050 | 29100 | 29050 | 117 |
| 568 | 20231129 | 100200 | 2092587050 | 29100 | 29050 | 29100 | 29050 | 23 |
| 569 | 20231129 | 100100 | 2091918250 | 29050 | 29050 | 29050 | 29050 | 970 |
| 570 | 20231129 | 100000 | 2063739750 | 29050 | 29050 | 29050 | 29050 | 373 |
| 571 | 20231129 | 095900 | 2052904100 | 29050 | 29050 | 29050 | 29000 | 165 |
| 572 | 20231129 | 095800 | 2048114100 | 29050 | 29050 | 29050 | 29050 | 50 |
| 573 | 20231129 | 095700 | 2046661600 | 29050 | 29000 | 29050 | 29000 | 48 |
| 574 | 20231129 | 095600 | 2045269400 | 29000 | 29050 | 29050 | 29000 | 724 |
| 575 | 20231129 | 095500 | 2024248150 | 29000 | 29050 | 29050 | 29000 | 299 |
| 576 | 20231129 | 095400 | 2015575750 | 29050 | 29050 | 29050 | 29050 | 4 |
| 577 | 20231129 | 095300 | 2015459550 | 29050 | 29150 | 29150 | 29050 | 17 |
| 578 | 20231129 | 095200 | 2014964600 | 29150 | 29050 | 29150 | 29000 | 1096 |
| 579 | 20231129 | 095100 | 1983147600 | 29100 | 29050 | 29100 | 29050 | 194 |
| 580 | 20231129 | 095000 | 1977509850 | 29050 | 29000 | 29050 | 29000 | 59 |
| 581 | 20231129 | 094900 | 1975796400 | 29050 | 29050 | 29050 | 29050 | 151 |
| 582 | 20231129 | 094800 | 1971409850 | 29050 | 29000 | 29050 | 29000 | 42 |
| 583 | 20231129 | 094700 | 1970190250 | 29200 | 29000 | 29200 | 28950 | 339 |
| 584 | 20231129 | 094600 | 1960297500 | 28950 | 28950 | 29050 | 28950 | 1150 |
| 585 | 20231129 | 094500 | 1926988200 | 28900 | 28950 | 28950 | 28900 | 519 |
| 586 | 20231129 | 094400 | 1911979450 | 28950 | 28950 | 28950 | 28950 | 135 |
| 587 | 20231129 | 094300 | 1908071200 | 28900 | 28950 | 28950 | 28900 | 1392 |
| 588 | 20231129 | 094200 | 1867791300 | 28900 | 28900 | 28950 | 28900 | 576 |
| 589 | 20231129 | 094100 | 1851142800 | 28900 | 28950 | 28950 | 28900 | 1267 |
| 590 | 20231129 | 094000 | 1814514600 | 28950 | 28950 | 28950 | 28850 | 1451 |
| 591 | 20231129 | 093900 | 1772587250 | 29000 | 29050 | 29050 | 28900 | 4405 |
| 592 | 20231129 | 093800 | 1644978300 | 29050 | 29100 | 29100 | 29050 | 1367 |
| 593 | 20231129 | 093700 | 1605266450 | 29100 | 29150 | 29150 | 29100 | 3243 |
| 594 | 20231129 | 093600 | 1510869650 | 29200 | 29200 | 29200 | 29150 | 1080 |
| 595 | 20231129 | 093500 | 1479377750 | 29200 | 29250 | 29250 | 29200 | 259 |
| 596 | 20231129 | 093400 | 1471814800 | 29200 | 29250 | 29250 | 29200 | 851 |
| 597 | 20231129 | 093300 | 1446963000 | 29250 | 29250 | 29250 | 29250 | 112 |
| 598 | 20231129 | 093200 | 1443687000 | 29250 | 29300 | 29300 | 29250 | 3092 |
| 599 | 20231129 | 093100 | 1353091600 | 29300 | 29300 | 29350 | 29200 | 1197 |
| 600 | 20231129 | 093000 | 1318035700 | 29200 | 29200 | 29200 | 29200 | 346 |
| 601 | 20231129 | 092900 | 1307932500 | 29200 | 29200 | 29200 | 29150 | 4625 |
| 602 | 20231129 | 092800 | 1173013350 | 29250 | 29300 | 29350 | 29250 | 1025 |
| 603 | 20231129 | 092700 | 1143021850 | 29300 | 29250 | 29300 | 29250 | 378 |
| 604 | 20231129 | 092600 | 1131947250 | 29300 | 29300 | 29350 | 29300 | 850 |
| 605 | 20231129 | 092500 | 1107027600 | 29350 | 29400 | 29400 | 29300 | 1158 |
| 606 | 20231129 | 092400 | 1073041800 | 29400 | 29550 | 29550 | 29350 | 22575 |
| 607 | 20231129 | 092300 | 409288150 | 29550 | 29600 | 29600 | 29550 | 119 |
| 608 | 20231129 | 092200 | 405766000 | 29650 | 29600 | 29650 | 29600 | 487 |
| 609 | 20231129 | 092100 | 391341450 | 29600 | 29450 | 29600 | 29450 | 1403 |
| 610 | 20231129 | 092000 | 349887750 | 29400 | 29350 | 29450 | 29350 | 690 |
| 611 | 20231129 | 091900 | 329580950 | 29350 | 29400 | 29450 | 29350 | 784 |
| 612 | 20231129 | 091800 | 306528950 | 29400 | 29500 | 29500 | 29400 | 592 |
| 613 | 20231129 | 091700 | 289101950 | 29450 | 29500 | 29500 | 29450 | 1149 |
| 614 | 20231129 | 091600 | 255215700 | 29550 | 29600 | 29650 | 29500 | 251 |
| 615 | 20231129 | 091500 | 247793100 | 29500 | 29500 | 29600 | 29500 | 79 |
| 616 | 20231129 | 091400 | 245460500 | 29500 | 29500 | 29500 | 29450 | 114 |
| 617 | 20231129 | 091300 | 242097850 | 29500 | 29600 | 29600 | 29500 | 887 |
| 618 | 20231129 | 091200 | 215913400 | 29600 | 29600 | 29650 | 29600 | 151 |
| 619 | 20231129 | 091100 | 211443750 | 29600 | 29450 | 29600 | 29450 | 392 |
| 620 | 20231129 | 091000 | 199877400 | 29450 | 29550 | 29550 | 29450 | 175 |
| 621 | 20231129 | 090900 | 194716150 | 29550 | 29550 | 29600 | 29550 | 138 |
| 622 | 20231129 | 090800 | 190635750 | 29550 | 29350 | 29550 | 29350 | 52 |
| 623 | 20231129 | 090700 | 189109350 | 29350 | 29300 | 29350 | 29300 | 334 |
| 624 | 20231129 | 090600 | 179312300 | 29300 | 29300 | 29300 | 29300 | 334 |
| 625 | 20231129 | 090500 | 169526100 | 29300 | 29300 | 29600 | 29300 | 363 |
| 626 | 20231129 | 090400 | 158870850 | 29250 | 29250 | 29250 | 29200 | 748 |
| 627 | 20231129 | 090300 | 137000550 | 29250 | 29250 | 29400 | 29250 | 384 |
| 628 | 20231129 | 090200 | 125760600 | 29250 | 29200 | 29250 | 29200 | 122 |
| 629 | 20231129 | 090100 | 122195500 | 29200 | 29250 | 29250 | 29200 | 777 |
| 630 | 20231129 | 090000 | 99488500 | 29250 | 29400 | 29400 | 29250 | 3387 |