32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 17952 |
| 3 | 20231129 | 185100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20231129 | 185000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20231129 | 184900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20231129 | 184800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20231129 | 184700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20231129 | 184600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20231129 | 184500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20231129 | 184400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20231129 | 184300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20231129 | 184200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20231129 | 184100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20231129 | 184000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20231129 | 183900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20231129 | 183800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20231129 | 183700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20231129 | 183600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20231129 | 183500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20231129 | 183400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20231129 | 183300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20231129 | 183200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20231129 | 183100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20231129 | 183000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20231129 | 182900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20231129 | 182800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20231129 | 182700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20231129 | 182600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20231129 | 182500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20231129 | 182400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20231129 | 182300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20231129 | 182200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 17952 |
| 33 | 20231129 | 182100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20231129 | 182000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20231129 | 181900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20231129 | 181800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20231129 | 181700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20231129 | 181600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20231129 | 181500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20231129 | 181400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20231129 | 181300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20231129 | 181200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20231129 | 181100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20231129 | 181000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20231129 | 180900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20231129 | 180800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20231129 | 180700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20231129 | 180600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20231129 | 180500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20231129 | 180400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20231129 | 180300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20231129 | 180200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20231129 | 180100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20231129 | 180000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20231129 | 175900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20231129 | 175800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20231129 | 175700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20231129 | 175600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20231129 | 175500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20231129 | 175400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20231129 | 175300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20231129 | 175200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 17952 |
| 63 | 20231129 | 175100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20231129 | 175000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20231129 | 174900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20231129 | 174800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20231129 | 174700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20231129 | 174600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20231129 | 174500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20231129 | 174400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20231129 | 174300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20231129 | 174200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20231129 | 174100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20231129 | 174000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20231129 | 173900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20231129 | 173800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20231129 | 173700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20231129 | 173600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20231129 | 173500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20231129 | 173400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20231129 | 173300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20231129 | 173200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20231129 | 173100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20231129 | 173000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20231129 | 172900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20231129 | 172800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20231129 | 172700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20231129 | 172600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20231129 | 172500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20231129 | 172400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20231129 | 172300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20231129 | 172200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 17952 |
| 93 | 20231129 | 172100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20231129 | 172000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20231129 | 171900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20231129 | 171800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20231129 | 171700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20231129 | 171600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20231129 | 171500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20231129 | 171400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20231129 | 171300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20231129 | 171200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20231129 | 171100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20231129 | 171000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20231129 | 170900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20231129 | 170800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20231129 | 170700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20231129 | 170600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20231129 | 170500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20231129 | 170400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20231129 | 170300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20231129 | 170200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20231129 | 170100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20231129 | 170000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20231129 | 165900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20231129 | 165800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20231129 | 165700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20231129 | 165600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20231129 | 165500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20231129 | 165400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20231129 | 165300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20231129 | 165200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 17952 |
| 123 | 20231129 | 165100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20231129 | 165000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20231129 | 164900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20231129 | 164800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20231129 | 164700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20231129 | 164600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20231129 | 164500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20231129 | 164400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20231129 | 164300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20231129 | 164200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20231129 | 164100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20231129 | 164000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20231129 | 163900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20231129 | 163800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20231129 | 163700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20231129 | 163600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20231129 | 163500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20231129 | 163400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20231129 | 163300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20231129 | 163200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20231129 | 163100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20231129 | 163000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20231129 | 162900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20231129 | 162800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20231129 | 162700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20231129 | 162600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20231129 | 162500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20231129 | 162400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20231129 | 162300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20231129 | 162200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 17952 |
| 153 | 20231129 | 162100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20231129 | 162000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20231129 | 161900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20231129 | 161800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20231129 | 161700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20231129 | 161600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20231129 | 161500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20231129 | 161400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20231129 | 161300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20231129 | 161200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20231129 | 161100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20231129 | 161000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20231129 | 160900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20231129 | 160800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20231129 | 160700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20231129 | 160600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20231129 | 160500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20231129 | 160400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20231129 | 160300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20231129 | 160200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20231129 | 160100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20231129 | 160000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20231129 | 155900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20231129 | 155800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20231129 | 155700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20231129 | 155600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20231129 | 155500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20231129 | 155400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20231129 | 155300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20231129 | 155200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 17952 |
| 183 | 20231129 | 155100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20231129 | 155000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20231129 | 154900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20231129 | 154800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20231129 | 154700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20231129 | 154600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20231129 | 154500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20231129 | 154400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20231129 | 154300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20231129 | 154200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20231129 | 154100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20231129 | 154000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20231129 | 153900 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20231129 | 153800 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20231129 | 153700 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20231129 | 153600 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20231129 | 153500 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20231129 | 153400 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20231129 | 153300 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20231129 | 153200 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20231129 | 153100 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20231129 | 153000 | 11887573100 | 23650 | 23650 | 23650 | 23650 | 17952 |
| 205 | 20231129 | 152900 | 11463008300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20231129 | 152800 | 11463008300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20231129 | 152700 | 11463008300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20231129 | 152600 | 11463008300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20231129 | 152500 | 11463008300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20231129 | 152400 | 11463008300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20231129 | 152300 | 11463008300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20231129 | 152200 | 11463008300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 213 | 20231129 | 152100 | 11463008300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20231129 | 152000 | 11463008300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20231129 | 151900 | 11463008300 | 23700 | 23600 | 23700 | 23550 | 14109 |
| 216 | 20231129 | 151800 | 11129869750 | 23550 | 23550 | 23600 | 23550 | 880 |
| 217 | 20231129 | 151700 | 11109114400 | 23600 | 23550 | 23600 | 23500 | 4585 |
| 218 | 20231129 | 151600 | 11001144500 | 23500 | 23550 | 23550 | 23500 | 292 |
| 219 | 20231129 | 151500 | 10994279250 | 23550 | 23500 | 23550 | 23500 | 1050 |
| 220 | 20231129 | 151400 | 10969569450 | 23550 | 23500 | 23550 | 23500 | 984 |
| 221 | 20231129 | 151300 | 10946429700 | 23500 | 23500 | 23550 | 23500 | 1774 |
| 222 | 20231129 | 151200 | 10904683250 | 23500 | 23550 | 23550 | 23500 | 206 |
| 223 | 20231129 | 151100 | 10899837900 | 23550 | 23550 | 23550 | 23500 | 902 |
| 224 | 20231129 | 151000 | 10878596400 | 23550 | 23550 | 23600 | 23550 | 1802 |
| 225 | 20231129 | 150900 | 10836156050 | 23600 | 23600 | 23600 | 23550 | 502 |
| 226 | 20231129 | 150800 | 10824322500 | 23600 | 23550 | 23600 | 23500 | 868 |
| 227 | 20231129 | 150700 | 10803878150 | 23550 | 23500 | 23550 | 23500 | 1491 |
| 228 | 20231129 | 150600 | 10768775900 | 23550 | 23550 | 23550 | 23500 | 4180 |
| 229 | 20231129 | 150500 | 10670395700 | 23550 | 23600 | 23600 | 23550 | 569 |
| 230 | 20231129 | 150400 | 10656969550 | 23550 | 23550 | 23600 | 23500 | 533 |
| 231 | 20231129 | 150300 | 10644416850 | 23500 | 23550 | 23550 | 23500 | 1804 |
| 232 | 20231129 | 150200 | 10601970450 | 23550 | 23550 | 23600 | 23550 | 1606 |
| 233 | 20231129 | 150100 | 10564144850 | 23550 | 23600 | 23600 | 23550 | 985 |
| 234 | 20231129 | 150000 | 10540947350 | 23600 | 23500 | 23600 | 23500 | 791 |
| 235 | 20231129 | 145900 | 10522315150 | 23500 | 23500 | 23550 | 23500 | 1365 |
| 236 | 20231129 | 145800 | 10490221700 | 23500 | 23550 | 23550 | 23500 | 483 |
| 237 | 20231129 | 145700 | 10478868450 | 23500 | 23650 | 23650 | 23500 | 2744 |
| 238 | 20231129 | 145600 | 10414264150 | 23600 | 23600 | 23650 | 23600 | 2812 |
| 239 | 20231129 | 145500 | 10347853750 | 23600 | 23550 | 23650 | 23550 | 1377 |
| 240 | 20231129 | 145400 | 10315357900 | 23600 | 23650 | 23650 | 23550 | 5660 |
| 241 | 20231129 | 145300 | 10181791850 | 23650 | 23650 | 23700 | 23600 | 4849 |
| 242 | 20231129 | 145200 | 10067110000 | 23700 | 23700 | 23700 | 23650 | 3488 |
| 243 | 20231129 | 145100 | 9984562700 | 23650 | 23650 | 23700 | 23600 | 3507 |
| 244 | 20231129 | 145000 | 9901619200 | 23650 | 23600 | 23650 | 23600 | 8220 |
| 245 | 20231129 | 144900 | 9707378900 | 23550 | 23550 | 23550 | 23500 | 4440 |
| 246 | 20231129 | 144800 | 9602877900 | 23500 | 23450 | 23550 | 23450 | 3171 |
| 247 | 20231129 | 144700 | 9528360800 | 23450 | 23450 | 23500 | 23400 | 2519 |
| 248 | 20231129 | 144600 | 9469294650 | 23450 | 23400 | 23450 | 23400 | 711 |
| 249 | 20231129 | 144500 | 9452646150 | 23400 | 23400 | 23450 | 23400 | 736 |
| 250 | 20231129 | 144400 | 9435422650 | 23400 | 23350 | 23450 | 23350 | 3139 |
| 251 | 20231129 | 144300 | 9361939450 | 23350 | 23400 | 23400 | 23350 | 889 |
| 252 | 20231129 | 144200 | 9341179850 | 23400 | 23400 | 23400 | 23400 | 629 |
| 253 | 20231129 | 144100 | 9326461250 | 23400 | 23400 | 23450 | 23400 | 979 |
| 254 | 20231129 | 144000 | 9303552400 | 23400 | 23400 | 23450 | 23350 | 2351 |
| 255 | 20231129 | 143900 | 9248473800 | 23400 | 23350 | 23400 | 23350 | 684 |
| 256 | 20231129 | 143800 | 9232471300 | 23400 | 23400 | 23400 | 23350 | 429 |
| 257 | 20231129 | 143700 | 9222449750 | 23400 | 23400 | 23400 | 23350 | 2069 |
| 258 | 20231129 | 143600 | 9174080650 | 23400 | 23400 | 23400 | 23350 | 1125 |
| 259 | 20231129 | 143500 | 9147756350 | 23400 | 23400 | 23450 | 23400 | 633 |
| 260 | 20231129 | 143400 | 9132938600 | 23400 | 23400 | 23400 | 23400 | 385 |
| 261 | 20231129 | 143300 | 9123929600 | 23400 | 23450 | 23450 | 23400 | 435 |
| 262 | 20231129 | 143200 | 9113747450 | 23450 | 23400 | 23450 | 23350 | 2173 |
| 263 | 20231129 | 143100 | 9062803300 | 23450 | 23450 | 23450 | 23400 | 48 |
| 264 | 20231129 | 143000 | 9061678550 | 23400 | 23400 | 23450 | 23350 | 1215 |
| 265 | 20231129 | 142900 | 9033263600 | 23400 | 23400 | 23400 | 23400 | 1845 |
| 266 | 20231129 | 142800 | 8990090600 | 23400 | 23400 | 23400 | 23350 | 830 |
| 267 | 20231129 | 142700 | 8970675850 | 23400 | 23400 | 23400 | 23350 | 1410 |
| 268 | 20231129 | 142600 | 8937682800 | 23400 | 23400 | 23400 | 23400 | 38 |
| 269 | 20231129 | 142500 | 8936793600 | 23400 | 23400 | 23400 | 23350 | 1893 |
| 270 | 20231129 | 142400 | 8892498600 | 23400 | 23400 | 23400 | 23350 | 339 |
| 271 | 20231129 | 142300 | 8884566250 | 23400 | 23350 | 23400 | 23350 | 613 |
| 272 | 20231129 | 142200 | 8870225100 | 23400 | 23400 | 23400 | 23350 | 329 |
| 273 | 20231129 | 142100 | 8862538750 | 23400 | 23400 | 23400 | 23350 | 1752 |
| 274 | 20231129 | 142000 | 8821566600 | 23350 | 23350 | 23400 | 23350 | 141 |
| 275 | 20231129 | 141900 | 8818273550 | 23350 | 23350 | 23350 | 23350 | 304 |
| 276 | 20231129 | 141800 | 8811175150 | 23350 | 23350 | 23400 | 23350 | 790 |
| 277 | 20231129 | 141700 | 8792725650 | 23350 | 23350 | 23350 | 23350 | 96 |
| 278 | 20231129 | 141600 | 8790484050 | 23350 | 23350 | 23350 | 23350 | 443 |
| 279 | 20231129 | 141500 | 8780140000 | 23350 | 23300 | 23350 | 23300 | 454 |
| 280 | 20231129 | 141400 | 8769561650 | 23300 | 23350 | 23350 | 23300 | 237 |
| 281 | 20231129 | 141300 | 8764036600 | 23350 | 23350 | 23350 | 23250 | 6497 |
| 282 | 20231129 | 141200 | 8612910300 | 23350 | 23350 | 23350 | 23300 | 948 |
| 283 | 20231129 | 141100 | 8590820950 | 23350 | 23400 | 23400 | 23350 | 1639 |
| 284 | 20231129 | 141000 | 8552535950 | 23400 | 23500 | 23500 | 23350 | 1804 |
| 285 | 20231129 | 140900 | 8510278250 | 23500 | 23600 | 23600 | 23500 | 3837 |
| 286 | 20231129 | 140800 | 8419970500 | 23550 | 23450 | 23600 | 23400 | 10295 |
| 287 | 20231129 | 140700 | 8178015950 | 23450 | 23400 | 23500 | 23350 | 7823 |
| 288 | 20231129 | 140600 | 7994696100 | 23350 | 23350 | 23400 | 23300 | 2296 |
| 289 | 20231129 | 140500 | 7941103700 | 23350 | 23350 | 23350 | 23350 | 18 |
| 290 | 20231129 | 140400 | 7940683400 | 23300 | 23350 | 23400 | 23300 | 236 |
| 291 | 20231129 | 140300 | 7935176050 | 23350 | 23400 | 23400 | 23300 | 867 |
| 292 | 20231129 | 140200 | 7914933850 | 23400 | 23350 | 23400 | 23350 | 560 |
| 293 | 20231129 | 140100 | 7901857700 | 23350 | 23400 | 23400 | 23300 | 148 |
| 294 | 20231129 | 140000 | 7898402450 | 23400 | 23300 | 23400 | 23300 | 413 |
| 295 | 20231129 | 135900 | 7888762400 | 23350 | 23400 | 23400 | 23350 | 129 |
| 296 | 20231129 | 135800 | 7885747100 | 23400 | 23400 | 23400 | 23300 | 839 |
| 297 | 20231129 | 135700 | 7866159050 | 23300 | 23350 | 23400 | 23300 | 508 |
| 298 | 20231129 | 135600 | 7854299050 | 23350 | 23300 | 23400 | 23300 | 3745 |
| 299 | 20231129 | 135500 | 7766869350 | 23300 | 23250 | 23350 | 23250 | 819 |
| 300 | 20231129 | 135400 | 7747786700 | 23300 | 23350 | 23350 | 23300 | 1559 |
| 301 | 20231129 | 135300 | 7711442350 | 23350 | 23350 | 23350 | 23300 | 689 |
| 302 | 20231129 | 135200 | 7695387350 | 23350 | 23350 | 23350 | 23300 | 117 |
| 303 | 20231129 | 135100 | 7692655500 | 23300 | 23300 | 23350 | 23300 | 359 |
| 304 | 20231129 | 135000 | 7684284700 | 23350 | 23350 | 23350 | 23300 | 129 |
| 305 | 20231129 | 134900 | 7681277900 | 23300 | 23300 | 23350 | 23300 | 809 |
| 306 | 20231129 | 134800 | 7662427900 | 23300 | 23350 | 23350 | 23300 | 35 |
| 307 | 20231129 | 134700 | 7661610700 | 23350 | 23350 | 23350 | 23300 | 80 |
| 308 | 20231129 | 134600 | 7659742850 | 23350 | 23350 | 23350 | 23300 | 427 |
| 309 | 20231129 | 134500 | 7649774900 | 23350 | 23300 | 23350 | 23300 | 272 |
| 310 | 20231129 | 134400 | 7643423850 | 23300 | 23300 | 23350 | 23300 | 25 |
| 311 | 20231129 | 134300 | 7642840450 | 23350 | 23350 | 23350 | 23300 | 239 |
| 312 | 20231129 | 134200 | 7637264850 | 23350 | 23350 | 23350 | 23350 | 29 |
| 313 | 20231129 | 134100 | 7636587700 | 23350 | 23350 | 23350 | 23300 | 692 |
| 314 | 20231129 | 134000 | 7620453050 | 23350 | 23350 | 23350 | 23300 | 1330 |
| 315 | 20231129 | 133900 | 7589404700 | 23400 | 23350 | 23400 | 23350 | 718 |
| 316 | 20231129 | 133800 | 7572638750 | 23350 | 23400 | 23400 | 23350 | 191 |
| 317 | 20231129 | 133700 | 7568175550 | 23400 | 23350 | 23400 | 23350 | 753 |
| 318 | 20231129 | 133600 | 7550567250 | 23350 | 23350 | 23400 | 23350 | 7333 |
| 319 | 20231129 | 133500 | 7379171600 | 23350 | 23350 | 23350 | 23300 | 374 |
| 320 | 20231129 | 133400 | 7370439450 | 23350 | 23350 | 23350 | 23300 | 1275 |
| 321 | 20231129 | 133300 | 7340675400 | 23350 | 23350 | 23350 | 23300 | 194 |
| 322 | 20231129 | 133200 | 7336147600 | 23350 | 23250 | 23350 | 23250 | 4911 |
| 323 | 20231129 | 133100 | 7221761950 | 23300 | 23250 | 23300 | 23250 | 343 |
| 324 | 20231129 | 133000 | 7213777900 | 23250 | 23250 | 23250 | 23250 | 2409 |
| 325 | 20231129 | 132900 | 7157768650 | 23200 | 23250 | 23250 | 23200 | 2461 |
| 326 | 20231129 | 132800 | 7100671600 | 23250 | 23250 | 23250 | 23200 | 262 |
| 327 | 20231129 | 132700 | 7094581500 | 23250 | 23250 | 23250 | 23250 | 26 |
| 328 | 20231129 | 132600 | 7093977000 | 23200 | 23250 | 23250 | 23200 | 74 |
| 329 | 20231129 | 132500 | 7092259000 | 23250 | 23250 | 23250 | 23250 | 232 |
| 330 | 20231129 | 132400 | 7086865000 | 23250 | 23250 | 23250 | 23250 | 83 |
| 331 | 20231129 | 132300 | 7084935250 | 23250 | 23300 | 23300 | 23200 | 57 |
| 332 | 20231129 | 132200 | 7083611850 | 23250 | 23300 | 23300 | 23250 | 286 |
| 333 | 20231129 | 132100 | 7076961600 | 23250 | 23300 | 23300 | 23250 | 78 |
| 334 | 20231129 | 132000 | 7075147000 | 23300 | 23300 | 23300 | 23300 | 871 |
| 335 | 20231129 | 131900 | 7054852700 | 23300 | 23200 | 23300 | 23200 | 5336 |
| 336 | 20231129 | 131800 | 6931002250 | 23150 | 23200 | 23200 | 23150 | 9 |
| 337 | 20231129 | 131700 | 6930793650 | 23150 | 23200 | 23200 | 23150 | 133 |
| 338 | 20231129 | 131600 | 6927713350 | 23200 | 23200 | 23200 | 23150 | 30 |
| 339 | 20231129 | 131500 | 6927017850 | 23200 | 23200 | 23200 | 23150 | 61 |
| 340 | 20231129 | 131400 | 6925605300 | 23200 | 23150 | 23200 | 23150 | 174 |
| 341 | 20231129 | 131300 | 6921576150 | 23150 | 23150 | 23150 | 23150 | 14 |
| 342 | 20231129 | 131200 | 6921252050 | 23150 | 23150 | 23150 | 23150 | 178 |
| 343 | 20231129 | 131100 | 6917131350 | 23150 | 23150 | 23150 | 23150 | 503 |
| 344 | 20231129 | 131000 | 6905486900 | 23150 | 23150 | 23150 | 23150 | 227 |
| 345 | 20231129 | 130900 | 6900231850 | 23150 | 23150 | 23150 | 23150 | 174 |
| 346 | 20231129 | 130800 | 6896203750 | 23150 | 23150 | 23150 | 23150 | 11 |
| 347 | 20231129 | 130700 | 6895949100 | 23150 | 23100 | 23150 | 23100 | 79 |
| 348 | 20231129 | 130600 | 6894123100 | 23100 | 23150 | 23150 | 23100 | 178 |
| 349 | 20231129 | 130500 | 6890007500 | 23150 | 23200 | 23200 | 23150 | 674 |
| 350 | 20231129 | 130400 | 6874404150 | 23150 | 23150 | 23150 | 23150 | 316 |
| 351 | 20231129 | 130300 | 6867088750 | 23150 | 23200 | 23200 | 23150 | 45 |
| 352 | 20231129 | 130200 | 6866045950 | 23200 | 23150 | 23200 | 23150 | 48 |
| 353 | 20231129 | 130100 | 6864934400 | 23150 | 23200 | 23200 | 23150 | 139 |
| 354 | 20231129 | 130000 | 6861715500 | 23200 | 23200 | 23200 | 23150 | 865 |
| 355 | 20231129 | 125900 | 6841690400 | 23150 | 23150 | 23200 | 23150 | 376 |
| 356 | 20231129 | 125800 | 6832983900 | 23150 | 23150 | 23200 | 23150 | 141 |
| 357 | 20231129 | 125700 | 6829719700 | 23150 | 23200 | 23200 | 23150 | 609 |
| 358 | 20231129 | 125600 | 6815621000 | 23200 | 23200 | 23200 | 23150 | 64 |
| 359 | 20231129 | 125500 | 6814137550 | 23150 | 23150 | 23200 | 23150 | 513 |
| 360 | 20231129 | 125400 | 6802246100 | 23150 | 23200 | 23200 | 23150 | 74 |
| 361 | 20231129 | 125300 | 6800532450 | 23150 | 23200 | 23200 | 23150 | 1023 |
| 362 | 20231129 | 125200 | 6776810250 | 23200 | 23200 | 23200 | 23150 | 114 |
| 363 | 20231129 | 125100 | 6774165750 | 23150 | 23150 | 23200 | 23150 | 171 |
| 364 | 20231129 | 125000 | 6770205800 | 23150 | 23150 | 23200 | 23150 | 413 |
| 365 | 20231129 | 124900 | 6760644750 | 23150 | 23100 | 23150 | 23100 | 188 |
| 366 | 20231129 | 124800 | 6756294850 | 23150 | 23150 | 23150 | 23150 | 398 |
| 367 | 20231129 | 124700 | 6747081150 | 23100 | 23150 | 23150 | 23100 | 156 |
| 368 | 20231129 | 124600 | 6743476000 | 23100 | 23150 | 23150 | 23100 | 41 |
| 369 | 20231129 | 124500 | 6742527500 | 23150 | 23150 | 23150 | 23100 | 165 |
| 370 | 20231129 | 124400 | 6738707800 | 23150 | 23150 | 23150 | 23150 | 394 |
| 371 | 20231129 | 124300 | 6729586700 | 23100 | 23200 | 23200 | 23100 | 318 |
| 372 | 20231129 | 124200 | 6722234400 | 23200 | 23150 | 23200 | 23150 | 262 |
| 373 | 20231129 | 124100 | 6716168800 | 23150 | 23150 | 23150 | 23100 | 358 |
| 374 | 20231129 | 124000 | 6707883950 | 23150 | 23150 | 23150 | 23100 | 675 |
| 375 | 20231129 | 123900 | 6692283200 | 23100 | 23100 | 23100 | 23100 | 48 |
| 376 | 20231129 | 123800 | 6691174400 | 23150 | 23150 | 23150 | 23150 | 155 |
| 377 | 20231129 | 123700 | 6687586150 | 23150 | 23150 | 23150 | 23100 | 331 |
| 378 | 20231129 | 123600 | 6679933500 | 23150 | 23150 | 23150 | 23150 | 700 |
| 379 | 20231129 | 123500 | 6663728500 | 23150 | 23150 | 23200 | 23150 | 318 |
| 380 | 20231129 | 123400 | 6656366400 | 23150 | 23150 | 23200 | 23150 | 93 |
| 381 | 20231129 | 123300 | 6654213000 | 23150 | 23150 | 23150 | 23100 | 181 |
| 382 | 20231129 | 123200 | 6650025350 | 23150 | 23150 | 23150 | 23100 | 120 |
| 383 | 20231129 | 123100 | 6647249550 | 23150 | 23150 | 23150 | 23100 | 68 |
| 384 | 20231129 | 123000 | 6645676600 | 23150 | 23150 | 23150 | 23150 | 138 |
| 385 | 20231129 | 122900 | 6642481900 | 23100 | 23150 | 23150 | 23100 | 1641 |
| 386 | 20231129 | 122800 | 6604538150 | 23150 | 23150 | 23150 | 23150 | 15 |
| 387 | 20231129 | 122700 | 6604190900 | 23150 | 23150 | 23150 | 23150 | 53 |
| 388 | 20231129 | 122600 | 6602963950 | 23150 | 23150 | 23200 | 23150 | 460 |
| 389 | 20231129 | 122500 | 6592314650 | 23150 | 23200 | 23200 | 23150 | 47 |
| 390 | 20231129 | 122400 | 6591224400 | 23200 | 23150 | 23200 | 23150 | 1294 |
| 391 | 20231129 | 122300 | 6561268250 | 23150 | 23200 | 23200 | 23150 | 179 |
| 392 | 20231129 | 122200 | 6557124350 | 23200 | 23150 | 23200 | 23150 | 276 |
| 393 | 20231129 | 122100 | 6550733350 | 23150 | 23200 | 23200 | 23150 | 927 |
| 394 | 20231129 | 122000 | 6529272600 | 23150 | 23200 | 23200 | 23150 | 252 |
| 395 | 20231129 | 121900 | 6523430500 | 23200 | 23200 | 23200 | 23150 | 627 |
| 396 | 20231129 | 121800 | 6508886000 | 23200 | 23200 | 23200 | 23150 | 485 |
| 397 | 20231129 | 121700 | 6497634850 | 23150 | 23150 | 23200 | 23150 | 97 |
| 398 | 20231129 | 121600 | 6495388800 | 23150 | 23200 | 23200 | 23150 | 306 |
| 399 | 20231129 | 121500 | 6488303650 | 23200 | 23150 | 23200 | 23150 | 733 |
| 400 | 20231129 | 121400 | 6471334450 | 23200 | 23200 | 23200 | 23150 | 2225 |
| 401 | 20231129 | 121300 | 6419726400 | 23200 | 23250 | 23250 | 23200 | 105 |
| 402 | 20231129 | 121200 | 6417289100 | 23200 | 23200 | 23250 | 23200 | 216 |
| 403 | 20231129 | 121100 | 6412276050 | 23250 | 23250 | 23250 | 23250 | 745 |
| 404 | 20231129 | 121000 | 6394954800 | 23300 | 23250 | 23300 | 23250 | 177 |
| 405 | 20231129 | 120900 | 6390839150 | 23300 | 23250 | 23300 | 23250 | 156 |
| 406 | 20231129 | 120800 | 6387212000 | 23250 | 23250 | 23300 | 23250 | 19 |
| 407 | 20231129 | 120700 | 6386770050 | 23300 | 23300 | 23300 | 23250 | 146 |
| 408 | 20231129 | 120600 | 6383374700 | 23300 | 23250 | 23300 | 23250 | 91 |
| 409 | 20231129 | 120500 | 6381257350 | 23300 | 23300 | 23300 | 23250 | 73 |
| 410 | 20231129 | 120400 | 6379557450 | 23250 | 23300 | 23300 | 23250 | 261 |
| 411 | 20231129 | 120300 | 6373484300 | 23300 | 23300 | 23300 | 23250 | 142 |
| 412 | 20231129 | 120200 | 6370178850 | 23300 | 23300 | 23300 | 23250 | 29 |
| 413 | 20231129 | 120100 | 6369503650 | 23300 | 23300 | 23300 | 23250 | 62 |
| 414 | 20231129 | 120000 | 6368059100 | 23250 | 23250 | 23250 | 23250 | 347 |
| 415 | 20231129 | 115900 | 6359991350 | 23250 | 23200 | 23250 | 23200 | 189 |
| 416 | 20231129 | 115800 | 6355598000 | 23250 | 23250 | 23250 | 23250 | 2087 |
| 417 | 20231129 | 115700 | 6307075250 | 23250 | 23200 | 23250 | 23200 | 110 |
| 418 | 20231129 | 115600 | 6304518550 | 23200 | 23200 | 23200 | 23150 | 586 |
| 419 | 20231129 | 115500 | 6290927300 | 23200 | 23150 | 23200 | 23150 | 859 |
| 420 | 20231129 | 115400 | 6270998550 | 23200 | 23250 | 23250 | 23200 | 268 |
| 421 | 20231129 | 115300 | 6264780900 | 23200 | 23250 | 23250 | 23200 | 2090 |
| 422 | 20231129 | 115200 | 6216292850 | 23250 | 23200 | 23250 | 23200 | 534 |
| 423 | 20231129 | 115100 | 6203902350 | 23200 | 23200 | 23200 | 23200 | 38 |
| 424 | 20231129 | 115000 | 6203020750 | 23250 | 23200 | 23250 | 23200 | 161 |
| 425 | 20231129 | 114900 | 6199285250 | 23250 | 23250 | 23250 | 23200 | 543 |
| 426 | 20231129 | 114800 | 6186686000 | 23250 | 23250 | 23250 | 23200 | 869 |
| 427 | 20231129 | 114700 | 6166486150 | 23250 | 23200 | 23250 | 23200 | 134 |
| 428 | 20231129 | 114600 | 6163370700 | 23250 | 23200 | 23250 | 23200 | 326 |
| 429 | 20231129 | 114500 | 6155803800 | 23200 | 23250 | 23250 | 23200 | 229 |
| 430 | 20231129 | 114400 | 6150490100 | 23200 | 23250 | 23250 | 23200 | 138 |
| 431 | 20231129 | 114300 | 6147284600 | 23200 | 23250 | 23250 | 23200 | 424 |
| 432 | 20231129 | 114200 | 6137435950 | 23250 | 23200 | 23250 | 23200 | 69 |
| 433 | 20231129 | 114100 | 6135834950 | 23250 | 23250 | 23250 | 23250 | 8 |
| 434 | 20231129 | 114000 | 6135648950 | 23250 | 23250 | 23250 | 23200 | 84 |
| 435 | 20231129 | 113900 | 6133698700 | 23250 | 23200 | 23250 | 23200 | 37 |
| 436 | 20231129 | 113800 | 6132839800 | 23200 | 23250 | 23250 | 23200 | 27 |
| 437 | 20231129 | 113700 | 6132213200 | 23200 | 23200 | 23250 | 23200 | 286 |
| 438 | 20231129 | 113600 | 6125570800 | 23200 | 23200 | 23250 | 23200 | 382 |
| 439 | 20231129 | 113500 | 6116708150 | 23200 | 23200 | 23200 | 23150 | 39 |
| 440 | 20231129 | 113400 | 6115803400 | 23200 | 23200 | 23200 | 23200 | 141 |
| 441 | 20231129 | 113300 | 6112532200 | 23200 | 23200 | 23200 | 23150 | 96 |
| 442 | 20231129 | 113200 | 6110309050 | 23200 | 23200 | 23250 | 23200 | 1199 |
| 443 | 20231129 | 113100 | 6082490750 | 23250 | 23250 | 23250 | 23250 | 97 |
| 444 | 20231129 | 113000 | 6080235500 | 23250 | 23200 | 23250 | 23200 | 617 |
| 445 | 20231129 | 112900 | 6065921000 | 23200 | 23150 | 23200 | 23150 | 45 |
| 446 | 20231129 | 112800 | 6064877350 | 23150 | 23200 | 23200 | 23150 | 26 |
| 447 | 20231129 | 112700 | 6064274950 | 23200 | 23200 | 23250 | 23200 | 384 |
| 448 | 20231129 | 112600 | 6055366100 | 23200 | 23150 | 23250 | 23100 | 4933 |
| 449 | 20231129 | 112500 | 5941112550 | 23150 | 23200 | 23200 | 23150 | 942 |
| 450 | 20231129 | 112400 | 5919304900 | 23150 | 23200 | 23200 | 23150 | 213 |
| 451 | 20231129 | 112300 | 5914373700 | 23150 | 23200 | 23200 | 23150 | 29 |
| 452 | 20231129 | 112200 | 5913701000 | 23200 | 23200 | 23200 | 23150 | 379 |
| 453 | 20231129 | 112100 | 5904910200 | 23200 | 23150 | 23200 | 23150 | 57 |
| 454 | 20231129 | 112000 | 5903590100 | 23150 | 23200 | 23200 | 23150 | 508 |
| 455 | 20231129 | 111900 | 5891829700 | 23200 | 23200 | 23200 | 23200 | 225 |
| 456 | 20231129 | 111800 | 5886609700 | 23150 | 23200 | 23200 | 23150 | 74 |
| 457 | 20231129 | 111700 | 5884895600 | 23200 | 23200 | 23200 | 23150 | 149 |
| 458 | 20231129 | 111600 | 5881438850 | 23250 | 23200 | 23250 | 23200 | 118 |
| 459 | 20231129 | 111500 | 5878698150 | 23200 | 23200 | 23200 | 23150 | 387 |
| 460 | 20231129 | 111400 | 5869719850 | 23150 | 23150 | 23150 | 23150 | 6 |
| 461 | 20231129 | 111300 | 5869580950 | 23150 | 23150 | 23150 | 23150 | 280 |
| 462 | 20231129 | 111200 | 5863098950 | 23150 | 23200 | 23200 | 23150 | 641 |
| 463 | 20231129 | 111100 | 5848257050 | 23200 | 23200 | 23200 | 23200 | 2172 |
| 464 | 20231129 | 111000 | 5797866650 | 23200 | 23250 | 23250 | 23200 | 1123 |
| 465 | 20231129 | 110900 | 5771807350 | 23250 | 23200 | 23250 | 23200 | 137 |
| 466 | 20231129 | 110800 | 5768628900 | 23200 | 23250 | 23250 | 23200 | 1079 |
| 467 | 20231129 | 110700 | 5743594050 | 23250 | 23200 | 23250 | 23200 | 78 |
| 468 | 20231129 | 110600 | 5741781550 | 23200 | 23200 | 23250 | 23200 | 236 |
| 469 | 20231129 | 110500 | 5736305350 | 23250 | 23200 | 23250 | 23200 | 4977 |
| 470 | 20231129 | 110400 | 5620838700 | 23150 | 23200 | 23200 | 23150 | 533 |
| 471 | 20231129 | 110300 | 5608499650 | 23200 | 23200 | 23200 | 23200 | 15 |
| 472 | 20231129 | 110200 | 5608151650 | 23200 | 23150 | 23200 | 23150 | 96 |
| 473 | 20231129 | 110100 | 5605925700 | 23150 | 23200 | 23200 | 23150 | 94 |
| 474 | 20231129 | 110000 | 5603747700 | 23200 | 23200 | 23200 | 23150 | 294 |
| 475 | 20231129 | 105900 | 5596941250 | 23150 | 23150 | 23200 | 23150 | 224 |
| 476 | 20231129 | 105800 | 5591755350 | 23150 | 23150 | 23200 | 23150 | 4306 |
| 477 | 20231129 | 105700 | 5492001050 | 23150 | 23150 | 23150 | 23100 | 1074 |
| 478 | 20231129 | 105600 | 5467150950 | 23150 | 23150 | 23150 | 23100 | 91 |
| 479 | 20231129 | 105500 | 5465047650 | 23100 | 23150 | 23150 | 23100 | 72 |
| 480 | 20231129 | 105400 | 5463383600 | 23100 | 23050 | 23100 | 23050 | 303 |
| 481 | 20231129 | 105300 | 5456384700 | 23050 | 23100 | 23100 | 23050 | 1026 |
| 482 | 20231129 | 105200 | 5432688650 | 23000 | 23000 | 23100 | 23000 | 41 |
| 483 | 20231129 | 105100 | 5431745450 | 23000 | 23050 | 23100 | 23000 | 2513 |
| 484 | 20231129 | 105000 | 5373869050 | 23000 | 23050 | 23050 | 23000 | 608 |
| 485 | 20231129 | 104900 | 5359857350 | 23050 | 23100 | 23100 | 23050 | 1883 |
| 486 | 20231129 | 104800 | 5316453300 | 23100 | 23100 | 23100 | 23100 | 19 |
| 487 | 20231129 | 104700 | 5316014400 | 23050 | 23100 | 23100 | 23050 | 109 |
| 488 | 20231129 | 104600 | 5313500200 | 23100 | 23100 | 23150 | 23050 | 607 |
| 489 | 20231129 | 104500 | 5299481050 | 23100 | 23100 | 23150 | 23050 | 877 |
| 490 | 20231129 | 104400 | 5279227300 | 23100 | 23100 | 23100 | 23100 | 1134 |
| 491 | 20231129 | 104300 | 5253031900 | 23100 | 23050 | 23100 | 23050 | 1960 |
| 492 | 20231129 | 104200 | 5207758750 | 23100 | 23050 | 23100 | 23050 | 413 |
| 493 | 20231129 | 104100 | 5198238900 | 23050 | 23100 | 23150 | 23050 | 3538 |
| 494 | 20231129 | 104000 | 5116551250 | 23100 | 23100 | 23100 | 23100 | 525 |
| 495 | 20231129 | 103900 | 5104423750 | 23150 | 23100 | 23150 | 23100 | 956 |
| 496 | 20231129 | 103800 | 5082339600 | 23100 | 23100 | 23150 | 23100 | 306 |
| 497 | 20231129 | 103700 | 5075263550 | 23150 | 23100 | 23150 | 23100 | 1210 |
| 498 | 20231129 | 103600 | 5047312000 | 23100 | 23150 | 23150 | 23100 | 180 |
| 499 | 20231129 | 103500 | 5043152050 | 23150 | 23100 | 23150 | 23100 | 125 |
| 500 | 20231129 | 103400 | 5040258700 | 23100 | 23150 | 23150 | 23100 | 268 |
| 501 | 20231129 | 103300 | 5034067650 | 23150 | 23200 | 23200 | 23150 | 645 |
| 502 | 20231129 | 103200 | 5019134050 | 23200 | 23150 | 23200 | 23150 | 500 |
| 503 | 20231129 | 103100 | 5007555750 | 23150 | 23200 | 23200 | 23150 | 765 |
| 504 | 20231129 | 103000 | 4989845150 | 23150 | 23150 | 23200 | 23150 | 459 |
| 505 | 20231129 | 102900 | 4979216450 | 23150 | 23150 | 23200 | 23150 | 1509 |
| 506 | 20231129 | 102800 | 4944282900 | 23200 | 23200 | 23200 | 23150 | 122 |
| 507 | 20231129 | 102700 | 4941454500 | 23150 | 23150 | 23150 | 23150 | 1262 |
| 508 | 20231129 | 102600 | 4912239200 | 23100 | 23150 | 23150 | 23100 | 326 |
| 509 | 20231129 | 102500 | 4904702050 | 23100 | 23200 | 23200 | 23100 | 2635 |
| 510 | 20231129 | 102400 | 4843703700 | 23150 | 23200 | 23200 | 23150 | 295 |
| 511 | 20231129 | 102300 | 4836873600 | 23150 | 23200 | 23200 | 23150 | 251 |
| 512 | 20231129 | 102200 | 4831053050 | 23150 | 23200 | 23200 | 23150 | 212 |
| 513 | 20231129 | 102100 | 4826136900 | 23200 | 23200 | 23200 | 23150 | 484 |
| 514 | 20231129 | 102000 | 4814909000 | 23200 | 23200 | 23200 | 23150 | 180 |
| 515 | 20231129 | 101900 | 4810735500 | 23200 | 23150 | 23200 | 23150 | 546 |
| 516 | 20231129 | 101800 | 4798092550 | 23150 | 23150 | 23150 | 23100 | 2074 |
| 517 | 20231129 | 101700 | 4750085050 | 23150 | 23150 | 23150 | 23100 | 168 |
| 518 | 20231129 | 101600 | 4746196500 | 23150 | 23150 | 23150 | 23100 | 207 |
| 519 | 20231129 | 101500 | 4741412650 | 23150 | 23150 | 23150 | 23100 | 1906 |
| 520 | 20231129 | 101400 | 4697303100 | 23150 | 23150 | 23150 | 23100 | 361 |
| 521 | 20231129 | 101300 | 4688951400 | 23150 | 23150 | 23150 | 23100 | 456 |
| 522 | 20231129 | 101200 | 4678397150 | 23150 | 23100 | 23150 | 23100 | 370 |
| 523 | 20231129 | 101100 | 4669834050 | 23100 | 23150 | 23150 | 23100 | 313 |
| 524 | 20231129 | 101000 | 4662592700 | 23150 | 23100 | 23150 | 23050 | 2962 |
| 525 | 20231129 | 100900 | 4594193250 | 23100 | 23100 | 23100 | 23050 | 146 |
| 526 | 20231129 | 100800 | 4590824300 | 23100 | 23050 | 23100 | 23050 | 180 |
| 527 | 20231129 | 100700 | 4586675100 | 23050 | 23050 | 23100 | 23000 | 2665 |
| 528 | 20231129 | 100600 | 4525247750 | 23000 | 23000 | 23050 | 23000 | 524 |
| 529 | 20231129 | 100500 | 4513195700 | 23000 | 23050 | 23050 | 23000 | 828 |
| 530 | 20231129 | 100400 | 4494150900 | 23000 | 23050 | 23050 | 23000 | 327 |
| 531 | 20231129 | 100300 | 4486627200 | 23050 | 23000 | 23050 | 23000 | 866 |
| 532 | 20231129 | 100200 | 4466677200 | 23000 | 23000 | 23000 | 22950 | 2901 |
| 533 | 20231129 | 100100 | 4399984400 | 23000 | 22950 | 23000 | 22950 | 342 |
| 534 | 20231129 | 100000 | 4392135400 | 22950 | 22950 | 23000 | 22950 | 446 |
| 535 | 20231129 | 095900 | 4381897600 | 22950 | 22950 | 23000 | 22950 | 245 |
| 536 | 20231129 | 095800 | 4376274350 | 23000 | 23000 | 23000 | 22950 | 337 |
| 537 | 20231129 | 095700 | 4368531350 | 22950 | 23000 | 23000 | 22950 | 597 |
| 538 | 20231129 | 095600 | 4354805850 | 23000 | 22950 | 23000 | 22950 | 746 |
| 539 | 20231129 | 095500 | 4337684400 | 22950 | 22950 | 23000 | 22950 | 1068 |
| 540 | 20231129 | 095400 | 4313173750 | 22950 | 22950 | 23000 | 22950 | 272 |
| 541 | 20231129 | 095300 | 4306931300 | 22900 | 22950 | 23000 | 22900 | 1171 |
| 542 | 20231129 | 095200 | 4280062550 | 22950 | 22900 | 22950 | 22900 | 231 |
| 543 | 20231129 | 095100 | 4274761350 | 22900 | 22950 | 22950 | 22900 | 1017 |
| 544 | 20231129 | 095000 | 4251436800 | 22950 | 22950 | 23000 | 22900 | 2107 |
| 545 | 20231129 | 094900 | 4203079000 | 22950 | 23000 | 23000 | 22950 | 1168 |
| 546 | 20231129 | 094800 | 4176258950 | 23000 | 23000 | 23050 | 23000 | 2412 |
| 547 | 20231129 | 094700 | 4120769300 | 23000 | 23000 | 23000 | 22950 | 574 |
| 548 | 20231129 | 094600 | 4107568400 | 23000 | 22950 | 23000 | 22950 | 2607 |
| 549 | 20231129 | 094500 | 4047616150 | 22950 | 22950 | 23000 | 22950 | 809 |
| 550 | 20231129 | 094400 | 4029043500 | 22950 | 22950 | 23000 | 22900 | 493 |
| 551 | 20231129 | 094300 | 4017734100 | 22950 | 22950 | 23000 | 22900 | 1735 |
| 552 | 20231129 | 094200 | 3977921650 | 22950 | 22900 | 22950 | 22900 | 3168 |
| 553 | 20231129 | 094100 | 3905232500 | 22900 | 22950 | 22950 | 22900 | 5843 |
| 554 | 20231129 | 094000 | 3771416650 | 22900 | 22950 | 23000 | 22900 | 4591 |
| 555 | 20231129 | 093900 | 3666095950 | 22950 | 23000 | 23000 | 22950 | 1750 |
| 556 | 20231129 | 093800 | 3625927200 | 22950 | 23000 | 23000 | 22950 | 1208 |
| 557 | 20231129 | 093700 | 3598188300 | 23000 | 23050 | 23050 | 22950 | 14680 |
| 558 | 20231129 | 093600 | 3260569300 | 23050 | 23050 | 23100 | 23000 | 8311 |
| 559 | 20231129 | 093500 | 3069310250 | 23050 | 23100 | 23100 | 23050 | 2297 |
| 560 | 20231129 | 093400 | 3016361400 | 23100 | 23100 | 23100 | 23050 | 442 |
| 561 | 20231129 | 093300 | 3006167350 | 23100 | 23100 | 23100 | 23050 | 273 |
| 562 | 20231129 | 093200 | 2999861150 | 23100 | 23100 | 23150 | 23050 | 377 |
| 563 | 20231129 | 093100 | 2991153750 | 23100 | 23050 | 23150 | 23000 | 4180 |
| 564 | 20231129 | 093000 | 2894773500 | 23000 | 23050 | 23050 | 23000 | 692 |
| 565 | 20231129 | 092900 | 2878843250 | 23050 | 23050 | 23050 | 23000 | 1077 |
| 566 | 20231129 | 092800 | 2854018650 | 23050 | 23050 | 23100 | 23050 | 835 |
| 567 | 20231129 | 092700 | 2834761300 | 23050 | 23050 | 23100 | 23000 | 8065 |
| 568 | 20231129 | 092600 | 2648902100 | 23050 | 23100 | 23150 | 23050 | 2614 |
| 569 | 20231129 | 092500 | 2588514650 | 23100 | 23150 | 23150 | 23100 | 1863 |
| 570 | 20231129 | 092400 | 2545409100 | 23150 | 23100 | 23150 | 23100 | 938 |
| 571 | 20231129 | 092300 | 2523735900 | 23150 | 23150 | 23150 | 23100 | 391 |
| 572 | 20231129 | 092200 | 2514689250 | 23150 | 23150 | 23150 | 23100 | 1280 |
| 573 | 20231129 | 092100 | 2485117100 | 23100 | 23150 | 23150 | 23100 | 3259 |
| 574 | 20231129 | 092000 | 2409793400 | 23150 | 23100 | 23150 | 23100 | 700 |
| 575 | 20231129 | 091900 | 2393608350 | 23100 | 23100 | 23100 | 23050 | 1548 |
| 576 | 20231129 | 091800 | 2357859650 | 23100 | 23100 | 23100 | 23050 | 1487 |
| 577 | 20231129 | 091700 | 2323516600 | 23100 | 23200 | 23200 | 23050 | 5215 |
| 578 | 20231129 | 091600 | 2203235850 | 23150 | 23100 | 23200 | 23050 | 6197 |
| 579 | 20231129 | 091500 | 2060185250 | 23150 | 23100 | 23200 | 23050 | 10297 |
| 580 | 20231129 | 091400 | 1822262650 | 23050 | 23100 | 23100 | 23050 | 2887 |
| 581 | 20231129 | 091300 | 1755679350 | 23100 | 23100 | 23150 | 23050 | 1889 |
| 582 | 20231129 | 091200 | 1712042300 | 23100 | 23200 | 23200 | 23100 | 6513 |
| 583 | 20231129 | 091100 | 1561443400 | 23150 | 23100 | 23200 | 23100 | 2368 |
| 584 | 20231129 | 091000 | 1506639400 | 23150 | 23300 | 23300 | 23100 | 14238 |
| 585 | 20231129 | 090900 | 1176124150 | 23250 | 23300 | 23300 | 23250 | 3146 |
| 586 | 20231129 | 090800 | 1102942400 | 23300 | 23300 | 23350 | 23250 | 3249 |
| 587 | 20231129 | 090700 | 1027223050 | 23350 | 23350 | 23350 | 23300 | 2126 |
| 588 | 20231129 | 090600 | 977663250 | 23350 | 23350 | 23400 | 23300 | 4785 |
| 589 | 20231129 | 090500 | 866035150 | 23350 | 23400 | 23400 | 23350 | 4383 |
| 590 | 20231129 | 090400 | 763621250 | 23400 | 23350 | 23400 | 23350 | 5071 |
| 591 | 20231129 | 090300 | 645003450 | 23350 | 23400 | 23450 | 23350 | 5058 |
| 592 | 20231129 | 090200 | 526689600 | 23400 | 23550 | 23550 | 23400 | 7061 |
| 593 | 20231129 | 090100 | 360871350 | 23550 | 23600 | 23650 | 23500 | 3482 |
| 594 | 20231129 | 090000 | 278805900 | 23600 | 23750 | 23750 | 23500 | 11775 |