30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 4179 |
| 3 | 20231129 | 182900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20231129 | 182800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20231129 | 182700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20231129 | 182600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20231129 | 182500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20231129 | 182400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20231129 | 182300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20231129 | 182200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20231129 | 182100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20231129 | 182000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20231129 | 181900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20231129 | 181800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20231129 | 181700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20231129 | 181600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20231129 | 181500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20231129 | 181400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20231129 | 181300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20231129 | 181200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20231129 | 181100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20231129 | 181000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20231129 | 180900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20231129 | 180800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20231129 | 180700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20231129 | 180600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20231129 | 180500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20231129 | 180400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20231129 | 180300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20231129 | 180200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20231129 | 180100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20231129 | 180000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 4179 |
| 33 | 20231129 | 175900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20231129 | 175800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20231129 | 175700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20231129 | 175600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20231129 | 175500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20231129 | 175400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20231129 | 175300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20231129 | 175200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20231129 | 175100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20231129 | 175000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20231129 | 174900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20231129 | 174800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20231129 | 174700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20231129 | 174600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20231129 | 174500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20231129 | 174400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20231129 | 174300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20231129 | 174200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20231129 | 174100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20231129 | 174000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20231129 | 173900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20231129 | 173800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20231129 | 173700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20231129 | 173600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20231129 | 173500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20231129 | 173400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20231129 | 173300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20231129 | 173200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20231129 | 173100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20231129 | 173000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 4179 |
| 63 | 20231129 | 172900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20231129 | 172800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20231129 | 172700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20231129 | 172600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20231129 | 172500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20231129 | 172400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20231129 | 172300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20231129 | 172200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20231129 | 172100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20231129 | 172000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20231129 | 171900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20231129 | 171800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20231129 | 171700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20231129 | 171600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20231129 | 171500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20231129 | 171400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20231129 | 171300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20231129 | 171200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20231129 | 171100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20231129 | 171000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20231129 | 170900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20231129 | 170800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20231129 | 170700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20231129 | 170600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20231129 | 170500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20231129 | 170400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20231129 | 170300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20231129 | 170200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20231129 | 170100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20231129 | 170000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 4179 |
| 93 | 20231129 | 165900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20231129 | 165800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20231129 | 165700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20231129 | 165600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20231129 | 165500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20231129 | 165400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20231129 | 165300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20231129 | 165200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20231129 | 165100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20231129 | 165000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20231129 | 164900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20231129 | 164800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20231129 | 164700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20231129 | 164600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20231129 | 164500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20231129 | 164400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20231129 | 164300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20231129 | 164200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20231129 | 164100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20231129 | 164000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20231129 | 163900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20231129 | 163800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20231129 | 163700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20231129 | 163600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20231129 | 163500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20231129 | 163400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20231129 | 163300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20231129 | 163200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20231129 | 163100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20231129 | 163000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 4179 |
| 123 | 20231129 | 162900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20231129 | 162800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20231129 | 162700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20231129 | 162600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20231129 | 162500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20231129 | 162400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20231129 | 162300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20231129 | 162200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20231129 | 162100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20231129 | 162000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20231129 | 161900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20231129 | 161800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20231129 | 161700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20231129 | 161600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20231129 | 161500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20231129 | 161400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20231129 | 161300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20231129 | 161200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20231129 | 161100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20231129 | 161000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20231129 | 160900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20231129 | 160800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20231129 | 160700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20231129 | 160600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20231129 | 160500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20231129 | 160400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20231129 | 160300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20231129 | 160200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20231129 | 160100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20231129 | 160000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 4179 |
| 153 | 20231129 | 155900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20231129 | 155800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20231129 | 155700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20231129 | 155600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20231129 | 155500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20231129 | 155400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20231129 | 155300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20231129 | 155200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20231129 | 155100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20231129 | 155000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20231129 | 154900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20231129 | 154800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20231129 | 154700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20231129 | 154600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20231129 | 154500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20231129 | 154400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20231129 | 154300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20231129 | 154200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20231129 | 154100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20231129 | 154000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20231129 | 153900 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20231129 | 153800 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20231129 | 153700 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20231129 | 153600 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20231129 | 153500 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20231129 | 153400 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20231129 | 153300 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20231129 | 153200 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20231129 | 153100 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20231129 | 153000 | 3219584100 | 22250 | 22250 | 22250 | 22250 | 8358 |
| 183 | 20231129 | 152900 | 3126601350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20231129 | 152800 | 3126601350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20231129 | 152700 | 3126601350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20231129 | 152600 | 3126601350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20231129 | 152500 | 3126601350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20231129 | 152400 | 3126601350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20231129 | 152300 | 3126601350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20231129 | 152200 | 3126601350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20231129 | 152100 | 3126601350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20231129 | 152000 | 3126601350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20231129 | 151900 | 3126601350 | 22250 | 22300 | 22300 | 22150 | 158 |
| 194 | 20231129 | 151800 | 3123087700 | 22300 | 22300 | 22300 | 22100 | 3803 |
| 195 | 20231129 | 151700 | 3038830800 | 22300 | 22300 | 22300 | 22250 | 60 |
| 196 | 20231129 | 151600 | 3037495350 | 22300 | 22250 | 22300 | 22250 | 342 |
| 197 | 20231129 | 151500 | 3029884350 | 22250 | 22250 | 22250 | 22250 | 122 |
| 198 | 20231129 | 151400 | 3027169850 | 22300 | 22300 | 22300 | 22250 | 147 |
| 199 | 20231129 | 151300 | 3023898900 | 22250 | 22250 | 22300 | 22200 | 805 |
| 200 | 20231129 | 151200 | 3005987550 | 22250 | 22200 | 22250 | 22200 | 13 |
| 201 | 20231129 | 151100 | 3005698400 | 22250 | 22250 | 22250 | 22200 | 448 |
| 202 | 20231129 | 151000 | 2995750700 | 22250 | 22250 | 22250 | 22200 | 147 |
| 203 | 20231129 | 150900 | 2992480200 | 22250 | 22250 | 22250 | 22250 | 108 |
| 204 | 20231129 | 150800 | 2990077200 | 22250 | 22250 | 22250 | 22200 | 63 |
| 205 | 20231129 | 150700 | 2988676750 | 22250 | 22250 | 22250 | 22200 | 57 |
| 206 | 20231129 | 150600 | 2987409500 | 22200 | 22300 | 22300 | 22200 | 65 |
| 207 | 20231129 | 150500 | 2985964100 | 22250 | 22250 | 22250 | 22200 | 357 |
| 208 | 20231129 | 150400 | 2978032000 | 22250 | 22250 | 22250 | 22250 | 1 |
| 209 | 20231129 | 150300 | 2978009750 | 22150 | 22250 | 22300 | 22150 | 913 |
| 210 | 20231129 | 150200 | 2957708800 | 22250 | 22200 | 22250 | 22200 | 30 |
| 211 | 20231129 | 150100 | 2957042650 | 22150 | 22150 | 22250 | 22150 | 2103 |
| 212 | 20231129 | 150000 | 2910438300 | 22150 | 22200 | 22200 | 22100 | 916 |
| 213 | 20231129 | 145900 | 2890143700 | 22150 | 22150 | 22200 | 22150 | 59 |
| 214 | 20231129 | 145800 | 2888836750 | 22200 | 22200 | 22200 | 22150 | 129 |
| 215 | 20231129 | 145700 | 2885975700 | 22200 | 22200 | 22200 | 22150 | 65 |
| 216 | 20231129 | 145600 | 2884535300 | 22150 | 22200 | 22200 | 22100 | 365 |
| 217 | 20231129 | 145500 | 2876446600 | 22200 | 22200 | 22200 | 22150 | 136 |
| 218 | 20231129 | 145400 | 2873429950 | 22150 | 22150 | 22200 | 22100 | 1124 |
| 219 | 20231129 | 145300 | 2848533700 | 22200 | 22150 | 22200 | 22150 | 141 |
| 220 | 20231129 | 145200 | 2845410100 | 22200 | 22200 | 22200 | 22150 | 996 |
| 221 | 20231129 | 145100 | 2823326700 | 22200 | 22200 | 22200 | 22200 | 81 |
| 222 | 20231129 | 145000 | 2821528500 | 22200 | 22150 | 22200 | 22150 | 78 |
| 223 | 20231129 | 144900 | 2819799750 | 22150 | 22150 | 22200 | 22150 | 628 |
| 224 | 20231129 | 144800 | 2805883750 | 22150 | 22150 | 22200 | 22150 | 198 |
| 225 | 20231129 | 144700 | 2801493350 | 22150 | 22150 | 22200 | 22150 | 118 |
| 226 | 20231129 | 144600 | 2798877350 | 22150 | 22150 | 22200 | 22150 | 47 |
| 227 | 20231129 | 144500 | 2797835700 | 22150 | 22200 | 22200 | 22150 | 170 |
| 228 | 20231129 | 144400 | 2794064200 | 22150 | 22200 | 22200 | 22150 | 613 |
| 229 | 20231129 | 144300 | 2780477600 | 22200 | 22200 | 22200 | 22150 | 87 |
| 230 | 20231129 | 144200 | 2778548900 | 22200 | 22200 | 22200 | 22150 | 399 |
| 231 | 20231129 | 144100 | 2769702650 | 22200 | 22150 | 22200 | 22150 | 279 |
| 232 | 20231129 | 144000 | 2763518450 | 22150 | 22100 | 22200 | 22100 | 2511 |
| 233 | 20231129 | 143900 | 2707994950 | 22150 | 22150 | 22150 | 22100 | 572 |
| 234 | 20231129 | 143800 | 2695333450 | 22200 | 22150 | 22200 | 22150 | 211 |
| 235 | 20231129 | 143700 | 2690652450 | 22150 | 22200 | 22200 | 22150 | 4175 |
| 236 | 20231129 | 143600 | 2598172650 | 22200 | 22150 | 22250 | 22150 | 78 |
| 237 | 20231129 | 143500 | 2596440600 | 22200 | 22250 | 22250 | 22150 | 434 |
| 238 | 20231129 | 143400 | 2586800850 | 22200 | 22200 | 22200 | 22150 | 536 |
| 239 | 20231129 | 143300 | 2574922450 | 22200 | 22200 | 22200 | 22150 | 153 |
| 240 | 20231129 | 143200 | 2571528500 | 22200 | 22250 | 22250 | 22200 | 77 |
| 241 | 20231129 | 143100 | 2569818600 | 22250 | 22200 | 22250 | 22150 | 1019 |
| 242 | 20231129 | 143000 | 2547200150 | 22200 | 22150 | 22200 | 22150 | 354 |
| 243 | 20231129 | 142900 | 2539356850 | 22200 | 22200 | 22200 | 22150 | 602 |
| 244 | 20231129 | 142800 | 2526017000 | 22200 | 22200 | 22200 | 22200 | 82 |
| 245 | 20231129 | 142700 | 2524196600 | 22250 | 22200 | 22250 | 22150 | 235 |
| 246 | 20231129 | 142600 | 2518980200 | 22200 | 22150 | 22200 | 22150 | 144 |
| 247 | 20231129 | 142500 | 2515786300 | 22200 | 22200 | 22250 | 22200 | 169 |
| 248 | 20231129 | 142400 | 2512032400 | 22200 | 22200 | 22200 | 22150 | 1120 |
| 249 | 20231129 | 142300 | 2487188950 | 22250 | 22250 | 22250 | 22200 | 75 |
| 250 | 20231129 | 142200 | 2485522700 | 22250 | 22250 | 22250 | 22200 | 220 |
| 251 | 20231129 | 142100 | 2480632700 | 22200 | 22150 | 22200 | 22150 | 533 |
| 252 | 20231129 | 142000 | 2468802900 | 22150 | 22200 | 22200 | 22150 | 133 |
| 253 | 20231129 | 141900 | 2465853000 | 22200 | 22250 | 22250 | 22200 | 371 |
| 254 | 20231129 | 141800 | 2457616250 | 22250 | 22200 | 22250 | 22150 | 1226 |
| 255 | 20231129 | 141700 | 2430407700 | 22200 | 22150 | 22200 | 22150 | 215 |
| 256 | 20231129 | 141600 | 2425639550 | 22200 | 22200 | 22200 | 22150 | 2393 |
| 257 | 20231129 | 141500 | 2372627700 | 22150 | 22200 | 22200 | 22150 | 488 |
| 258 | 20231129 | 141400 | 2361803400 | 22200 | 22250 | 22250 | 22150 | 2310 |
| 259 | 20231129 | 141300 | 2310523750 | 22200 | 22200 | 22250 | 22200 | 2634 |
| 260 | 20231129 | 141200 | 2252045000 | 22250 | 22200 | 22250 | 22200 | 260 |
| 261 | 20231129 | 141100 | 2246262550 | 22250 | 22250 | 22250 | 22200 | 64 |
| 262 | 20231129 | 141000 | 2244838700 | 22200 | 22250 | 22250 | 22200 | 285 |
| 263 | 20231129 | 140900 | 2238500250 | 22250 | 22250 | 22250 | 22200 | 491 |
| 264 | 20231129 | 140800 | 2227596000 | 22250 | 22250 | 22250 | 22200 | 186 |
| 265 | 20231129 | 140700 | 2223463150 | 22250 | 22250 | 22250 | 22200 | 116 |
| 266 | 20231129 | 140600 | 2220887450 | 22250 | 22200 | 22250 | 22200 | 138 |
| 267 | 20231129 | 140500 | 2217818050 | 22200 | 22250 | 22250 | 22200 | 146 |
| 268 | 20231129 | 140400 | 2214572350 | 22250 | 22250 | 22250 | 22200 | 1661 |
| 269 | 20231129 | 140300 | 2177618650 | 22300 | 22300 | 22300 | 22250 | 228 |
| 270 | 20231129 | 140200 | 2172543300 | 22300 | 22250 | 22300 | 22250 | 162 |
| 271 | 20231129 | 140100 | 2168933250 | 22250 | 22300 | 22300 | 22250 | 53 |
| 272 | 20231129 | 140000 | 2167751600 | 22250 | 22300 | 22300 | 22250 | 61 |
| 273 | 20231129 | 135900 | 2166393800 | 22250 | 22250 | 22300 | 22250 | 203 |
| 274 | 20231129 | 135800 | 2161869700 | 22250 | 22300 | 22300 | 22250 | 552 |
| 275 | 20231129 | 135700 | 2149585050 | 22300 | 22250 | 22300 | 22250 | 59 |
| 276 | 20231129 | 135600 | 2148271900 | 22250 | 22250 | 22300 | 22250 | 62 |
| 277 | 20231129 | 135500 | 2146890550 | 22300 | 22250 | 22300 | 22250 | 1080 |
| 278 | 20231129 | 135400 | 2122809600 | 22300 | 22250 | 22300 | 22250 | 203 |
| 279 | 20231129 | 135300 | 2118285500 | 22250 | 22250 | 22300 | 22250 | 437 |
| 280 | 20231129 | 135200 | 2108562150 | 22250 | 22250 | 22300 | 22250 | 368 |
| 281 | 20231129 | 135100 | 2100367250 | 22250 | 22300 | 22300 | 22250 | 70 |
| 282 | 20231129 | 135000 | 2098807750 | 22250 | 22250 | 22300 | 22250 | 133 |
| 283 | 20231129 | 134900 | 2095845650 | 22300 | 22300 | 22300 | 22250 | 121 |
| 284 | 20231129 | 134800 | 2093149900 | 22300 | 22300 | 22300 | 22250 | 500 |
| 285 | 20231129 | 134700 | 2082021350 | 22300 | 22250 | 22300 | 22250 | 90 |
| 286 | 20231129 | 134600 | 2080016900 | 22300 | 22300 | 22300 | 22250 | 66 |
| 287 | 20231129 | 134500 | 2078546500 | 22250 | 22300 | 22300 | 22250 | 158 |
| 288 | 20231129 | 134400 | 2075025650 | 22250 | 22300 | 22300 | 22250 | 57 |
| 289 | 20231129 | 134300 | 2073757300 | 22300 | 22300 | 22300 | 22250 | 462 |
| 290 | 20231129 | 134200 | 2063475800 | 22300 | 22250 | 22300 | 22250 | 85 |
| 291 | 20231129 | 134100 | 2061582850 | 22300 | 22200 | 22300 | 22200 | 73 |
| 292 | 20231129 | 134000 | 2059958650 | 22200 | 22250 | 22300 | 22200 | 537 |
| 293 | 20231129 | 133900 | 2048014750 | 22250 | 22300 | 22300 | 22250 | 119 |
| 294 | 20231129 | 133800 | 2045363800 | 22300 | 22300 | 22300 | 22250 | 453 |
| 295 | 20231129 | 133700 | 2035282150 | 22300 | 22300 | 22300 | 22250 | 129 |
| 296 | 20231129 | 133600 | 2032408250 | 22300 | 22300 | 22300 | 22300 | 75 |
| 297 | 20231129 | 133500 | 2030735750 | 22250 | 22300 | 22300 | 22250 | 95 |
| 298 | 20231129 | 133400 | 2028620000 | 22300 | 22250 | 22350 | 22250 | 190 |
| 299 | 20231129 | 133300 | 2024387950 | 22250 | 22250 | 22300 | 22200 | 841 |
| 300 | 20231129 | 133200 | 2005702450 | 22250 | 22300 | 22350 | 22250 | 3838 |
| 301 | 20231129 | 133100 | 1920302200 | 22250 | 22300 | 22300 | 22250 | 225 |
| 302 | 20231129 | 133000 | 1915284900 | 22300 | 22300 | 22350 | 22300 | 77 |
| 303 | 20231129 | 132900 | 1913567700 | 22250 | 22250 | 22300 | 22250 | 990 |
| 304 | 20231129 | 132800 | 1891516050 | 22300 | 22300 | 22300 | 22250 | 449 |
| 305 | 20231129 | 132700 | 1881523850 | 22300 | 22300 | 22300 | 22250 | 120 |
| 306 | 20231129 | 132600 | 1878850400 | 22300 | 22300 | 22300 | 22250 | 185 |
| 307 | 20231129 | 132500 | 1874729650 | 22300 | 22300 | 22300 | 22250 | 703 |
| 308 | 20231129 | 132400 | 1859057750 | 22300 | 22350 | 22350 | 22250 | 897 |
| 309 | 20231129 | 132300 | 1839057350 | 22300 | 22300 | 22300 | 22250 | 508 |
| 310 | 20231129 | 132200 | 1827749300 | 22300 | 22300 | 22300 | 22250 | 559 |
| 311 | 20231129 | 132100 | 1815308600 | 22300 | 22250 | 22300 | 22250 | 207 |
| 312 | 20231129 | 132000 | 1810702500 | 22250 | 22300 | 22350 | 22250 | 161 |
| 313 | 20231129 | 131900 | 1807113350 | 22250 | 22300 | 22300 | 22250 | 312 |
| 314 | 20231129 | 131800 | 1800160950 | 22300 | 22250 | 22300 | 22250 | 682 |
| 315 | 20231129 | 131700 | 1784982750 | 22300 | 22300 | 22300 | 22250 | 92 |
| 316 | 20231129 | 131600 | 1782933750 | 22300 | 22300 | 22300 | 22250 | 1673 |
| 317 | 20231129 | 131500 | 1745702300 | 22250 | 22300 | 22300 | 22250 | 123 |
| 318 | 20231129 | 131400 | 1742962550 | 22250 | 22300 | 22300 | 22250 | 1676 |
| 319 | 20231129 | 131300 | 1705592750 | 22300 | 22300 | 22300 | 22250 | 594 |
| 320 | 20231129 | 131200 | 1692367000 | 22250 | 22300 | 22300 | 22250 | 98 |
| 321 | 20231129 | 131100 | 1690184650 | 22250 | 22250 | 22300 | 22250 | 74 |
| 322 | 20231129 | 131000 | 1688537250 | 22300 | 22300 | 22300 | 22250 | 306 |
| 323 | 20231129 | 130900 | 1681715950 | 22300 | 22250 | 22300 | 22250 | 126 |
| 324 | 20231129 | 130800 | 1678908950 | 22300 | 22250 | 22300 | 22250 | 452 |
| 325 | 20231129 | 130700 | 1668850050 | 22300 | 22250 | 22300 | 22250 | 98 |
| 326 | 20231129 | 130600 | 1666667400 | 22300 | 22300 | 22300 | 22300 | 140 |
| 327 | 20231129 | 130500 | 1663545400 | 22300 | 22350 | 22350 | 22250 | 4898 |
| 328 | 20231129 | 130400 | 1554319100 | 22350 | 22300 | 22350 | 22300 | 942 |
| 329 | 20231129 | 130300 | 1533312450 | 22300 | 22350 | 22350 | 22300 | 144 |
| 330 | 20231129 | 130200 | 1530096700 | 22300 | 22300 | 22350 | 22300 | 490 |
| 331 | 20231129 | 130100 | 1519165700 | 22300 | 22350 | 22350 | 22300 | 47 |
| 332 | 20231129 | 130000 | 1518115600 | 22300 | 22350 | 22350 | 22300 | 82 |
| 333 | 20231129 | 125900 | 1516285400 | 22300 | 22350 | 22350 | 22300 | 118 |
| 334 | 20231129 | 125800 | 1513650850 | 22350 | 22300 | 22350 | 22300 | 123 |
| 335 | 20231129 | 125700 | 1510904550 | 22350 | 22300 | 22350 | 22300 | 477 |
| 336 | 20231129 | 125600 | 1500263900 | 22300 | 22350 | 22350 | 22300 | 41 |
| 337 | 20231129 | 125500 | 1499347700 | 22350 | 22350 | 22350 | 22300 | 124 |
| 338 | 20231129 | 125400 | 1496578800 | 22300 | 22300 | 22350 | 22300 | 93 |
| 339 | 20231129 | 125300 | 1494503050 | 22350 | 22350 | 22350 | 22300 | 232 |
| 340 | 20231129 | 125200 | 1489320350 | 22350 | 22400 | 22400 | 22300 | 440 |
| 341 | 20231129 | 125100 | 1479504500 | 22350 | 22350 | 22350 | 22300 | 76 |
| 342 | 20231129 | 125000 | 1477806000 | 22300 | 22300 | 22350 | 22300 | 198 |
| 343 | 20231129 | 124900 | 1473387000 | 22350 | 22350 | 22350 | 22300 | 342 |
| 344 | 20231129 | 124800 | 1465758400 | 22350 | 22350 | 22350 | 22300 | 209 |
| 345 | 20231129 | 124700 | 1461089950 | 22350 | 22300 | 22350 | 22300 | 525 |
| 346 | 20231129 | 124600 | 1449376500 | 22350 | 22300 | 22350 | 22300 | 127 |
| 347 | 20231129 | 124500 | 1446543300 | 22350 | 22400 | 22400 | 22300 | 79 |
| 348 | 20231129 | 124400 | 1444779150 | 22300 | 22350 | 22400 | 22300 | 155 |
| 349 | 20231129 | 124300 | 1441317550 | 22350 | 22300 | 22350 | 22300 | 175 |
| 350 | 20231129 | 124200 | 1437411350 | 22350 | 22350 | 22350 | 22300 | 394 |
| 351 | 20231129 | 124100 | 1428623200 | 22350 | 22350 | 22400 | 22300 | 124 |
| 352 | 20231129 | 124000 | 1425851800 | 22300 | 22350 | 22350 | 22300 | 144 |
| 353 | 20231129 | 123900 | 1422636400 | 22350 | 22350 | 22400 | 22350 | 74 |
| 354 | 20231129 | 123800 | 1420982450 | 22400 | 22350 | 22400 | 22300 | 172 |
| 355 | 20231129 | 123700 | 1417140650 | 22350 | 22350 | 22350 | 22300 | 638 |
| 356 | 20231129 | 123600 | 1402906800 | 22350 | 22350 | 22350 | 22350 | 38 |
| 357 | 20231129 | 123500 | 1402057500 | 22300 | 22350 | 22350 | 22300 | 103 |
| 358 | 20231129 | 123400 | 1399759250 | 22350 | 22350 | 22350 | 22300 | 231 |
| 359 | 20231129 | 123300 | 1394600150 | 22300 | 22350 | 22350 | 22300 | 97 |
| 360 | 20231129 | 123200 | 1392434850 | 22350 | 22300 | 22350 | 22300 | 431 |
| 361 | 20231129 | 123100 | 1382822500 | 22300 | 22350 | 22350 | 22300 | 85 |
| 362 | 20231129 | 123000 | 1380922950 | 22300 | 22300 | 22400 | 22300 | 88 |
| 363 | 20231129 | 122900 | 1378956550 | 22300 | 22350 | 22350 | 22300 | 114 |
| 364 | 20231129 | 122800 | 1376411550 | 22300 | 22300 | 22350 | 22300 | 92 |
| 365 | 20231129 | 122700 | 1374359700 | 22350 | 22350 | 22350 | 22300 | 489 |
| 366 | 20231129 | 122600 | 1363450800 | 22350 | 22300 | 22350 | 22300 | 169 |
| 367 | 20231129 | 122500 | 1359676650 | 22300 | 22350 | 22350 | 22300 | 80 |
| 368 | 20231129 | 122400 | 1357891150 | 22350 | 22350 | 22400 | 22300 | 590 |
| 369 | 20231129 | 122300 | 1344682500 | 22350 | 22350 | 22350 | 22300 | 129 |
| 370 | 20231129 | 122200 | 1341801850 | 22350 | 22300 | 22350 | 22300 | 475 |
| 371 | 20231129 | 122100 | 1331206600 | 22300 | 22300 | 22350 | 22300 | 158 |
| 372 | 20231129 | 122000 | 1327681600 | 22350 | 22350 | 22350 | 22300 | 406 |
| 373 | 20231129 | 121900 | 1318608050 | 22300 | 22350 | 22350 | 22300 | 219 |
| 374 | 20231129 | 121800 | 1313717400 | 22300 | 22350 | 22350 | 22300 | 63 |
| 375 | 20231129 | 121700 | 1312312000 | 22350 | 22300 | 22350 | 22300 | 474 |
| 376 | 20231129 | 121600 | 1301738300 | 22350 | 22350 | 22350 | 22300 | 154 |
| 377 | 20231129 | 121500 | 1298299200 | 22350 | 22300 | 22350 | 22300 | 119 |
| 378 | 20231129 | 121400 | 1295642050 | 22300 | 22300 | 22350 | 22300 | 154 |
| 379 | 20231129 | 121300 | 1292205800 | 22300 | 22300 | 22350 | 22300 | 94 |
| 380 | 20231129 | 121200 | 1290107700 | 22350 | 22350 | 22350 | 22300 | 141 |
| 381 | 20231129 | 121100 | 1286958850 | 22400 | 22350 | 22400 | 22350 | 115 |
| 382 | 20231129 | 121000 | 1284386750 | 22400 | 22400 | 22400 | 22350 | 147 |
| 383 | 20231129 | 120900 | 1281097900 | 22400 | 22350 | 22400 | 22350 | 26 |
| 384 | 20231129 | 120800 | 1280516750 | 22350 | 22400 | 22400 | 22300 | 149 |
| 385 | 20231129 | 120700 | 1277185550 | 22350 | 22350 | 22350 | 22350 | 812 |
| 386 | 20231129 | 120600 | 1259037350 | 22350 | 22350 | 22400 | 22350 | 441 |
| 387 | 20231129 | 120500 | 1249179150 | 22400 | 22350 | 22400 | 22350 | 128 |
| 388 | 20231129 | 120400 | 1246314800 | 22400 | 22400 | 22400 | 22400 | 70 |
| 389 | 20231129 | 120300 | 1244746800 | 22350 | 22400 | 22400 | 22350 | 135 |
| 390 | 20231129 | 120200 | 1241725450 | 22350 | 22400 | 22400 | 22350 | 119 |
| 391 | 20231129 | 120100 | 1239062350 | 22350 | 22400 | 22400 | 22350 | 642 |
| 392 | 20231129 | 120000 | 1224702000 | 22400 | 22350 | 22400 | 22350 | 51 |
| 393 | 20231129 | 115900 | 1223562100 | 22350 | 22400 | 22400 | 22350 | 269 |
| 394 | 20231129 | 115800 | 1217536700 | 22350 | 22400 | 22400 | 22350 | 159 |
| 395 | 20231129 | 115700 | 1213977900 | 22400 | 22350 | 22400 | 22300 | 165 |
| 396 | 20231129 | 115600 | 1210288450 | 22350 | 22400 | 22400 | 22350 | 401 |
| 397 | 20231129 | 115500 | 1201324250 | 22400 | 22400 | 22400 | 22350 | 114 |
| 398 | 20231129 | 115400 | 1198774600 | 22400 | 22400 | 22400 | 22350 | 168 |
| 399 | 20231129 | 115300 | 1195014200 | 22400 | 22400 | 22400 | 22400 | 1 |
| 400 | 20231129 | 115200 | 1194991800 | 22350 | 22350 | 22400 | 22350 | 90 |
| 401 | 20231129 | 115100 | 1192978450 | 22400 | 22350 | 22400 | 22350 | 508 |
| 402 | 20231129 | 115000 | 1181619650 | 22400 | 22350 | 22400 | 22350 | 191 |
| 403 | 20231129 | 114900 | 1177347600 | 22350 | 22350 | 22400 | 22350 | 150 |
| 404 | 20231129 | 114800 | 1173991600 | 22400 | 22400 | 22400 | 22350 | 73 |
| 405 | 20231129 | 114700 | 1172356550 | 22350 | 22350 | 22400 | 22350 | 451 |
| 406 | 20231129 | 114600 | 1162270150 | 22300 | 22400 | 22400 | 22300 | 745 |
| 407 | 20231129 | 114500 | 1145604550 | 22400 | 22400 | 22400 | 22350 | 120 |
| 408 | 20231129 | 114400 | 1142919050 | 22350 | 22350 | 22400 | 22350 | 55 |
| 409 | 20231129 | 114300 | 1141689700 | 22350 | 22350 | 22350 | 22300 | 58 |
| 410 | 20231129 | 114200 | 1140393700 | 22350 | 22350 | 22350 | 22350 | 60 |
| 411 | 20231129 | 114100 | 1139052700 | 22350 | 22350 | 22350 | 22300 | 367 |
| 412 | 20231129 | 114000 | 1130852750 | 22400 | 22400 | 22400 | 22300 | 211 |
| 413 | 20231129 | 113900 | 1126132550 | 22400 | 22350 | 22400 | 22350 | 7 |
| 414 | 20231129 | 113800 | 1125976000 | 22350 | 22400 | 22400 | 22350 | 814 |
| 415 | 20231129 | 113700 | 1107775850 | 22450 | 22400 | 22450 | 22400 | 72 |
| 416 | 20231129 | 113600 | 1106163000 | 22400 | 22400 | 22400 | 22350 | 525 |
| 417 | 20231129 | 113500 | 1094420700 | 22350 | 22400 | 22450 | 22350 | 104 |
| 418 | 20231129 | 113400 | 1092089800 | 22400 | 22400 | 22400 | 22350 | 146 |
| 419 | 20231129 | 113300 | 1088821900 | 22400 | 22350 | 22400 | 22350 | 210 |
| 420 | 20231129 | 113200 | 1084120400 | 22400 | 22400 | 22400 | 22350 | 217 |
| 421 | 20231129 | 113100 | 1079266100 | 22350 | 22400 | 22400 | 22350 | 499 |
| 422 | 20231129 | 113000 | 1068109200 | 22400 | 22350 | 22400 | 22350 | 230 |
| 423 | 20231129 | 112900 | 1062962900 | 22350 | 22400 | 22400 | 22350 | 94 |
| 424 | 20231129 | 112800 | 1060860000 | 22400 | 22350 | 22400 | 22350 | 109 |
| 425 | 20231129 | 112700 | 1058419800 | 22400 | 22350 | 22400 | 22350 | 850 |
| 426 | 20231129 | 112600 | 1039391400 | 22300 | 22350 | 22350 | 22300 | 423 |
| 427 | 20231129 | 112500 | 1029940450 | 22400 | 22350 | 22400 | 22350 | 181 |
| 428 | 20231129 | 112400 | 1025891550 | 22350 | 22400 | 22400 | 22350 | 91 |
| 429 | 20231129 | 112300 | 1023855850 | 22350 | 22400 | 22400 | 22350 | 119 |
| 430 | 20231129 | 112200 | 1021192750 | 22400 | 22350 | 22400 | 22350 | 480 |
| 431 | 20231129 | 112100 | 1010461000 | 22350 | 22350 | 22400 | 22350 | 407 |
| 432 | 20231129 | 112000 | 1001364450 | 22350 | 22350 | 22400 | 22350 | 198 |
| 433 | 20231129 | 111900 | 996937300 | 22350 | 22400 | 22450 | 22350 | 167 |
| 434 | 20231129 | 111800 | 993194950 | 22350 | 22400 | 22400 | 22350 | 53 |
| 435 | 20231129 | 111700 | 992009550 | 22400 | 22400 | 22400 | 22400 | 142 |
| 436 | 20231129 | 111600 | 988828750 | 22350 | 22400 | 22450 | 22350 | 744 |
| 437 | 20231129 | 111500 | 972163300 | 22450 | 22400 | 22450 | 22400 | 93 |
| 438 | 20231129 | 111400 | 970078450 | 22400 | 22400 | 22450 | 22400 | 211 |
| 439 | 20231129 | 111300 | 965351950 | 22450 | 22400 | 22450 | 22400 | 101 |
| 440 | 20231129 | 111200 | 963089300 | 22450 | 22400 | 22450 | 22400 | 84 |
| 441 | 20231129 | 111100 | 961206050 | 22400 | 22450 | 22450 | 22400 | 6 |
| 442 | 20231129 | 111000 | 961071550 | 22400 | 22400 | 22450 | 22400 | 434 |
| 443 | 20231129 | 110900 | 951348900 | 22450 | 22400 | 22450 | 22400 | 87 |
| 444 | 20231129 | 110800 | 949398450 | 22400 | 22450 | 22450 | 22400 | 57 |
| 445 | 20231129 | 110700 | 948121400 | 22400 | 22400 | 22450 | 22400 | 146 |
| 446 | 20231129 | 110600 | 944850850 | 22450 | 22450 | 22450 | 22450 | 53 |
| 447 | 20231129 | 110500 | 943661000 | 22400 | 22450 | 22450 | 22400 | 439 |
| 448 | 20231129 | 110400 | 933825950 | 22450 | 22400 | 22450 | 22400 | 53 |
| 449 | 20231129 | 110300 | 932638700 | 22450 | 22450 | 22450 | 22400 | 86 |
| 450 | 20231129 | 110200 | 930710650 | 22450 | 22400 | 22450 | 22400 | 217 |
| 451 | 20231129 | 110100 | 925848250 | 22400 | 22400 | 22400 | 22400 | 74 |
| 452 | 20231129 | 110000 | 924190650 | 22400 | 22450 | 22450 | 22400 | 546 |
| 453 | 20231129 | 105900 | 911952200 | 22400 | 22400 | 22450 | 22350 | 1680 |
| 454 | 20231129 | 105800 | 874368300 | 22400 | 22400 | 22450 | 22400 | 60 |
| 455 | 20231129 | 105700 | 873024100 | 22450 | 22450 | 22450 | 22450 | 10 |
| 456 | 20231129 | 105600 | 872799600 | 22450 | 22400 | 22450 | 22400 | 1873 |
| 457 | 20231129 | 105500 | 830834350 | 22400 | 22400 | 22450 | 22400 | 508 |
| 458 | 20231129 | 105400 | 819452700 | 22400 | 22400 | 22400 | 22400 | 55 |
| 459 | 20231129 | 105300 | 818220700 | 22450 | 22450 | 22450 | 22450 | 399 |
| 460 | 20231129 | 105200 | 809263150 | 22450 | 22450 | 22450 | 22400 | 106 |
| 461 | 20231129 | 105100 | 806886050 | 22400 | 22400 | 22400 | 22400 | 9 |
| 462 | 20231129 | 105000 | 806684450 | 22400 | 22400 | 22450 | 22400 | 367 |
| 463 | 20231129 | 104900 | 798463600 | 22450 | 22450 | 22450 | 22400 | 644 |
| 464 | 20231129 | 104800 | 784008300 | 22500 | 22450 | 22500 | 22450 | 20 |
| 465 | 20231129 | 104700 | 783558800 | 22500 | 22500 | 22500 | 22500 | 127 |
| 466 | 20231129 | 104600 | 780701300 | 22500 | 22500 | 22500 | 22450 | 187 |
| 467 | 20231129 | 104500 | 776493900 | 22500 | 22500 | 22500 | 22500 | 327 |
| 468 | 20231129 | 104400 | 769136400 | 22450 | 22450 | 22500 | 22450 | 474 |
| 469 | 20231129 | 104300 | 758494550 | 22500 | 22500 | 22500 | 22500 | 135 |
| 470 | 20231129 | 104200 | 755457050 | 22500 | 22500 | 22500 | 22500 | 2 |
| 471 | 20231129 | 104100 | 755412050 | 22450 | 22450 | 22450 | 22450 | 0 |
| 472 | 20231129 | 104000 | 755412050 | 22450 | 22450 | 22450 | 22450 | 228 |
| 473 | 20231129 | 103900 | 750293450 | 22450 | 22450 | 22450 | 22450 | 6 |
| 474 | 20231129 | 103800 | 750158750 | 22450 | 22450 | 22450 | 22450 | 2 |
| 475 | 20231129 | 103700 | 750113850 | 22450 | 22450 | 22450 | 22450 | 24 |
| 476 | 20231129 | 103600 | 749575050 | 22450 | 22400 | 22450 | 22400 | 143 |
| 477 | 20231129 | 103500 | 746365400 | 22400 | 22400 | 22400 | 22400 | 23 |
| 478 | 20231129 | 103400 | 745850200 | 22450 | 22450 | 22450 | 22450 | 4 |
| 479 | 20231129 | 103300 | 745760400 | 22450 | 22450 | 22450 | 22450 | 67 |
| 480 | 20231129 | 103200 | 744256250 | 22450 | 22450 | 22450 | 22450 | 31 |
| 481 | 20231129 | 103100 | 743560300 | 22450 | 22450 | 22450 | 22450 | 5 |
| 482 | 20231129 | 103000 | 743448050 | 22400 | 22450 | 22450 | 22400 | 208 |
| 483 | 20231129 | 102900 | 738781700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 484 | 20231129 | 102800 | 738781700 | 22400 | 22450 | 22450 | 22400 | 50 |
| 485 | 20231129 | 102700 | 737659700 | 22450 | 22450 | 22450 | 22450 | 2 |
| 486 | 20231129 | 102600 | 737614800 | 22450 | 22400 | 22450 | 22400 | 272 |
| 487 | 20231129 | 102500 | 731515400 | 22450 | 22450 | 22450 | 22400 | 4 |
| 488 | 20231129 | 102400 | 731425700 | 22450 | 22450 | 22450 | 22450 | 164 |
| 489 | 20231129 | 102300 | 727743900 | 22450 | 22450 | 22450 | 22450 | 54 |
| 490 | 20231129 | 102200 | 726531600 | 22450 | 22450 | 22450 | 22450 | 90 |
| 491 | 20231129 | 102100 | 724511100 | 22450 | 22450 | 22450 | 22450 | 2 |
| 492 | 20231129 | 102000 | 724466200 | 22450 | 22450 | 22450 | 22450 | 37 |
| 493 | 20231129 | 101900 | 723635550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 494 | 20231129 | 101800 | 723635550 | 22450 | 22450 | 22450 | 22450 | 50 |
| 495 | 20231129 | 101700 | 722513050 | 22450 | 22450 | 22450 | 22400 | 34 |
| 496 | 20231129 | 101600 | 721749800 | 22450 | 22400 | 22450 | 22400 | 25 |
| 497 | 20231129 | 101500 | 721188600 | 22400 | 22400 | 22400 | 22400 | 17 |
| 498 | 20231129 | 101400 | 720807800 | 22450 | 22400 | 22450 | 22400 | 950 |
| 499 | 20231129 | 101300 | 699490500 | 22400 | 22400 | 22400 | 22400 | 123 |
| 500 | 20231129 | 101200 | 696735300 | 22400 | 22400 | 22400 | 22400 | 250 |
| 501 | 20231129 | 101100 | 691135300 | 22400 | 22350 | 22400 | 22350 | 138 |
| 502 | 20231129 | 101000 | 688049050 | 22400 | 22400 | 22400 | 22400 | 52 |
| 503 | 20231129 | 100900 | 686884250 | 22400 | 22400 | 22400 | 22400 | 53 |
| 504 | 20231129 | 100800 | 685697050 | 22400 | 22400 | 22400 | 22350 | 121 |
| 505 | 20231129 | 100700 | 682986700 | 22400 | 22450 | 22450 | 22400 | 478 |
| 506 | 20231129 | 100600 | 672277950 | 22400 | 22400 | 22400 | 22400 | 30 |
| 507 | 20231129 | 100500 | 671605950 | 22450 | 22400 | 22450 | 22400 | 156 |
| 508 | 20231129 | 100400 | 668111250 | 22400 | 22400 | 22400 | 22400 | 4 |
| 509 | 20231129 | 100300 | 668021650 | 22400 | 22350 | 22400 | 22350 | 151 |
| 510 | 20231129 | 100200 | 664644400 | 22400 | 22400 | 22400 | 22400 | 227 |
| 511 | 20231129 | 100100 | 659559600 | 22400 | 22400 | 22400 | 22400 | 116 |
| 512 | 20231129 | 100000 | 656961200 | 22400 | 22350 | 22400 | 22350 | 87 |
| 513 | 20231129 | 095900 | 655014950 | 22400 | 22400 | 22400 | 22400 | 39 |
| 514 | 20231129 | 095800 | 654141350 | 22400 | 22350 | 22400 | 22350 | 15 |
| 515 | 20231129 | 095700 | 653805950 | 22350 | 22350 | 22400 | 22350 | 288 |
| 516 | 20231129 | 095600 | 647362350 | 22350 | 22350 | 22350 | 22350 | 84 |
| 517 | 20231129 | 095500 | 645484950 | 22350 | 22400 | 22400 | 22300 | 107 |
| 518 | 20231129 | 095400 | 643093850 | 22300 | 22350 | 22400 | 22300 | 143 |
| 519 | 20231129 | 095300 | 639892950 | 22350 | 22350 | 22350 | 22350 | 19 |
| 520 | 20231129 | 095200 | 639468300 | 22350 | 22400 | 22400 | 22350 | 856 |
| 521 | 20231129 | 095100 | 620334850 | 22350 | 22400 | 22400 | 22350 | 63 |
| 522 | 20231129 | 095000 | 618925100 | 22400 | 22400 | 22400 | 22400 | 105 |
| 523 | 20231129 | 094900 | 616573100 | 22450 | 22400 | 22450 | 22400 | 253 |
| 524 | 20231129 | 094800 | 610905100 | 22450 | 22450 | 22450 | 22450 | 67 |
| 525 | 20231129 | 094700 | 609400950 | 22450 | 22400 | 22450 | 22400 | 35 |
| 526 | 20231129 | 094600 | 608615250 | 22350 | 22450 | 22450 | 22350 | 188 |
| 527 | 20231129 | 094500 | 604404400 | 22400 | 22400 | 22400 | 22400 | 254 |
| 528 | 20231129 | 094400 | 598714800 | 22450 | 22450 | 22450 | 22450 | 85 |
| 529 | 20231129 | 094300 | 596806550 | 22450 | 22450 | 22500 | 22450 | 63 |
| 530 | 20231129 | 094200 | 595392100 | 22450 | 22500 | 22500 | 22450 | 46 |
| 531 | 20231129 | 094100 | 594357150 | 22500 | 22450 | 22500 | 22400 | 906 |
| 532 | 20231129 | 094000 | 574011000 | 22450 | 22500 | 22500 | 22450 | 139 |
| 533 | 20231129 | 093900 | 570889450 | 22450 | 22450 | 22500 | 22350 | 465 |
| 534 | 20231129 | 093800 | 560453900 | 22450 | 22400 | 22450 | 22350 | 994 |
| 535 | 20231129 | 093700 | 538185500 | 22400 | 22400 | 22400 | 22300 | 262 |
| 536 | 20231129 | 093600 | 532322200 | 22350 | 22350 | 22400 | 22300 | 344 |
| 537 | 20231129 | 093500 | 524632850 | 22350 | 22400 | 22400 | 22350 | 1404 |
| 538 | 20231129 | 093400 | 493253350 | 22400 | 22350 | 22400 | 22350 | 174 |
| 539 | 20231129 | 093300 | 489360750 | 22400 | 22400 | 22400 | 22400 | 72 |
| 540 | 20231129 | 093200 | 487747950 | 22400 | 22350 | 22400 | 22350 | 175 |
| 541 | 20231129 | 093100 | 483831100 | 22350 | 22400 | 22400 | 22350 | 610 |
| 542 | 20231129 | 093000 | 470195100 | 22400 | 22350 | 22400 | 22350 | 9 |
| 543 | 20231129 | 092900 | 469993650 | 22400 | 22450 | 22450 | 22400 | 149 |
| 544 | 20231129 | 092800 | 466655800 | 22450 | 22400 | 22450 | 22400 | 487 |
| 545 | 20231129 | 092700 | 455746950 | 22350 | 22400 | 22400 | 22300 | 622 |
| 546 | 20231129 | 092600 | 441819100 | 22350 | 22350 | 22400 | 22350 | 339 |
| 547 | 20231129 | 092500 | 434238050 | 22350 | 22350 | 22400 | 22350 | 337 |
| 548 | 20231129 | 092400 | 426700800 | 22350 | 22350 | 22350 | 22350 | 165 |
| 549 | 20231129 | 092300 | 423013050 | 22350 | 22350 | 22400 | 22300 | 354 |
| 550 | 20231129 | 092200 | 415103550 | 22350 | 22350 | 22400 | 22350 | 314 |
| 551 | 20231129 | 092100 | 408079450 | 22350 | 22350 | 22400 | 22300 | 2202 |
| 552 | 20231129 | 092000 | 358904750 | 22350 | 22350 | 22350 | 22300 | 457 |
| 553 | 20231129 | 091900 | 348696100 | 22350 | 22400 | 22400 | 22300 | 332 |
| 554 | 20231129 | 091800 | 341277500 | 22400 | 22350 | 22400 | 22300 | 1211 |
| 555 | 20231129 | 091700 | 314179650 | 22300 | 22350 | 22350 | 22300 | 1127 |
| 556 | 20231129 | 091600 | 288997500 | 22350 | 22350 | 22350 | 22300 | 59 |
| 557 | 20231129 | 091500 | 287679150 | 22350 | 22350 | 22350 | 22350 | 160 |
| 558 | 20231129 | 091400 | 284103150 | 22300 | 22400 | 22400 | 22300 | 2366 |
| 559 | 20231129 | 091300 | 231198350 | 22400 | 22400 | 22400 | 22350 | 280 |
| 560 | 20231129 | 091200 | 224937800 | 22400 | 22350 | 22400 | 22350 | 66 |
| 561 | 20231129 | 091100 | 223462300 | 22350 | 22400 | 22400 | 22250 | 5893 |
| 562 | 20231129 | 091000 | 91822900 | 22450 | 22450 | 22450 | 22450 | 40 |
| 563 | 20231129 | 090900 | 90924900 | 22450 | 22400 | 22450 | 22400 | 264 |
| 564 | 20231129 | 090800 | 85001000 | 22400 | 22400 | 22400 | 22400 | 410 |
| 565 | 20231129 | 090700 | 75817000 | 22400 | 22450 | 22450 | 22400 | 31 |
| 566 | 20231129 | 090600 | 75121950 | 22450 | 22450 | 22450 | 22450 | 57 |
| 567 | 20231129 | 090500 | 73842300 | 22400 | 22450 | 22450 | 22400 | 57 |
| 568 | 20231129 | 090400 | 72564050 | 22450 | 22450 | 22500 | 22450 | 595 |
| 569 | 20231129 | 090300 | 59200450 | 22500 | 22500 | 22550 | 22500 | 379 |
| 570 | 20231129 | 090200 | 50666950 | 22550 | 22550 | 22550 | 22500 | 195 |
| 571 | 20231129 | 090100 | 46278750 | 22550 | 22500 | 22550 | 22500 | 205 |
| 572 | 20231129 | 090000 | 41665900 | 22550 | 22550 | 22550 | 22500 | 1849 |