32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 8054 |
| 3 | 20231129 | 190300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20231129 | 190200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20231129 | 190100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20231129 | 190000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20231129 | 185900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20231129 | 185800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20231129 | 185700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20231129 | 185600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20231129 | 185500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20231129 | 185400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20231129 | 185300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20231129 | 185200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20231129 | 185100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20231129 | 185000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20231129 | 184900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20231129 | 184800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20231129 | 184700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20231129 | 184600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20231129 | 184500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20231129 | 184400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20231129 | 184300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20231129 | 184200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20231129 | 184100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20231129 | 184000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20231129 | 183900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20231129 | 183800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20231129 | 183700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20231129 | 183600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20231129 | 183500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20231129 | 183400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 8054 |
| 33 | 20231129 | 183300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20231129 | 183200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20231129 | 183100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20231129 | 183000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20231129 | 182900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20231129 | 182800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20231129 | 182700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20231129 | 182600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20231129 | 182500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20231129 | 182400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20231129 | 182300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20231129 | 182200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20231129 | 182100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20231129 | 182000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20231129 | 181900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20231129 | 181800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20231129 | 181700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20231129 | 181600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20231129 | 181500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20231129 | 181400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20231129 | 181300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20231129 | 181200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20231129 | 181100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20231129 | 181000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20231129 | 180900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20231129 | 180800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20231129 | 180700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20231129 | 180600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20231129 | 180500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20231129 | 180400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 8054 |
| 63 | 20231129 | 180300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20231129 | 180200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20231129 | 180100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20231129 | 180000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20231129 | 175900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20231129 | 175800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20231129 | 175700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20231129 | 175600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20231129 | 175500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20231129 | 175400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20231129 | 175300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20231129 | 175200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20231129 | 175100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20231129 | 175000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20231129 | 174900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20231129 | 174800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20231129 | 174700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20231129 | 174600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20231129 | 174500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20231129 | 174400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20231129 | 174300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20231129 | 174200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20231129 | 174100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20231129 | 174000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20231129 | 173900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20231129 | 173800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20231129 | 173700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20231129 | 173600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20231129 | 173500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20231129 | 173400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 8054 |
| 93 | 20231129 | 173300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20231129 | 173200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20231129 | 173100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20231129 | 173000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20231129 | 172900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20231129 | 172800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20231129 | 172700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20231129 | 172600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20231129 | 172500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20231129 | 172400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20231129 | 172300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20231129 | 172200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20231129 | 172100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20231129 | 172000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20231129 | 171900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20231129 | 171800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20231129 | 171700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20231129 | 171600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20231129 | 171500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20231129 | 171400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20231129 | 171300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20231129 | 171200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20231129 | 171100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20231129 | 171000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20231129 | 170900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20231129 | 170800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20231129 | 170700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20231129 | 170600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20231129 | 170500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20231129 | 170400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 8054 |
| 123 | 20231129 | 170300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20231129 | 170200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20231129 | 170100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20231129 | 170000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20231129 | 165900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20231129 | 165800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20231129 | 165700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20231129 | 165600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20231129 | 165500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20231129 | 165400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20231129 | 165300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20231129 | 165200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20231129 | 165100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20231129 | 165000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20231129 | 164900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20231129 | 164800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20231129 | 164700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20231129 | 164600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20231129 | 164500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20231129 | 164400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20231129 | 164300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20231129 | 164200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20231129 | 164100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20231129 | 164000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20231129 | 163900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20231129 | 163800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20231129 | 163700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20231129 | 163600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20231129 | 163500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20231129 | 163400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 8054 |
| 153 | 20231129 | 163300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20231129 | 163200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20231129 | 163100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20231129 | 163000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20231129 | 162900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20231129 | 162800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20231129 | 162700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20231129 | 162600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20231129 | 162500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20231129 | 162400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20231129 | 162300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20231129 | 162200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20231129 | 162100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20231129 | 162000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20231129 | 161900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20231129 | 161800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20231129 | 161700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20231129 | 161600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20231129 | 161500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20231129 | 161400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20231129 | 161300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20231129 | 161200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20231129 | 161100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20231129 | 161000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20231129 | 160900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20231129 | 160800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20231129 | 160700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20231129 | 160600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20231129 | 160500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20231129 | 160400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 8054 |
| 183 | 20231129 | 160300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20231129 | 160200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20231129 | 160100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20231129 | 160000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20231129 | 155900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20231129 | 155800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20231129 | 155700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20231129 | 155600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20231129 | 155500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20231129 | 155400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20231129 | 155300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20231129 | 155200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20231129 | 155100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20231129 | 155000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20231129 | 154900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20231129 | 154800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20231129 | 154700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20231129 | 154600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20231129 | 154500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20231129 | 154400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20231129 | 154300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20231129 | 154200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20231129 | 154100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20231129 | 154000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20231129 | 153900 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20231129 | 153800 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20231129 | 153700 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20231129 | 153600 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20231129 | 153500 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20231129 | 153400 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 8054 |
| 213 | 20231129 | 153300 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20231129 | 153200 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20231129 | 153100 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20231129 | 153000 | 10609161200 | 44950 | 44950 | 44950 | 44950 | 8054 |
| 217 | 20231129 | 152900 | 10247133900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20231129 | 152800 | 10247133900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20231129 | 152700 | 10247133900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20231129 | 152600 | 10247133900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20231129 | 152500 | 10247133900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20231129 | 152400 | 10247133900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 223 | 20231129 | 152300 | 10247133900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 224 | 20231129 | 152200 | 10247133900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 225 | 20231129 | 152100 | 10247133900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 226 | 20231129 | 152000 | 10247133900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 227 | 20231129 | 151900 | 10247133900 | 44950 | 44850 | 44950 | 44800 | 620 |
| 228 | 20231129 | 151800 | 10219299200 | 44900 | 44900 | 44950 | 44850 | 650 |
| 229 | 20231129 | 151700 | 10190117950 | 44900 | 44900 | 44950 | 44850 | 496 |
| 230 | 20231129 | 151600 | 10167851200 | 44850 | 44900 | 44900 | 44850 | 697 |
| 231 | 20231129 | 151500 | 10136563550 | 44900 | 44900 | 44950 | 44900 | 454 |
| 232 | 20231129 | 151400 | 10116177400 | 44900 | 44900 | 44950 | 44850 | 603 |
| 233 | 20231129 | 151300 | 10089107200 | 44850 | 44900 | 44900 | 44850 | 650 |
| 234 | 20231129 | 151200 | 10059935800 | 44850 | 44850 | 44950 | 44850 | 308 |
| 235 | 20231129 | 151100 | 10046117600 | 44850 | 44950 | 44950 | 44850 | 222 |
| 236 | 20231129 | 151000 | 10036150300 | 44950 | 44900 | 44950 | 44850 | 675 |
| 237 | 20231129 | 150900 | 10005830400 | 44850 | 44900 | 44900 | 44850 | 584 |
| 238 | 20231129 | 150800 | 9979634950 | 44850 | 44900 | 44900 | 44850 | 257 |
| 239 | 20231129 | 150700 | 9968107450 | 44850 | 44950 | 44950 | 44850 | 1262 |
| 240 | 20231129 | 150600 | 9911440400 | 44950 | 44950 | 44950 | 44900 | 191 |
| 241 | 20231129 | 150500 | 9902861600 | 44900 | 44900 | 44950 | 44900 | 199 |
| 242 | 20231129 | 150400 | 9893924850 | 44950 | 44950 | 44950 | 44900 | 597 |
| 243 | 20231129 | 150300 | 9867094900 | 44900 | 44950 | 44950 | 44900 | 394 |
| 244 | 20231129 | 150200 | 9849391550 | 44950 | 44950 | 44950 | 44950 | 491 |
| 245 | 20231129 | 150100 | 9827321100 | 44900 | 44950 | 45000 | 44900 | 1318 |
| 246 | 20231129 | 150000 | 9768078550 | 44950 | 44950 | 44950 | 44900 | 294 |
| 247 | 20231129 | 145900 | 9754863350 | 44950 | 44950 | 44950 | 44950 | 161 |
| 248 | 20231129 | 145800 | 9747626400 | 44900 | 44900 | 44900 | 44900 | 317 |
| 249 | 20231129 | 145700 | 9733393100 | 44950 | 44950 | 44950 | 44900 | 238 |
| 250 | 20231129 | 145600 | 9722699650 | 44900 | 44900 | 44900 | 44850 | 277 |
| 251 | 20231129 | 145500 | 9710262850 | 44900 | 44900 | 44900 | 44850 | 1093 |
| 252 | 20231129 | 145400 | 9661228000 | 44900 | 45000 | 45000 | 44900 | 1087 |
| 253 | 20231129 | 145300 | 9612386100 | 45000 | 45050 | 45050 | 45000 | 1583 |
| 254 | 20231129 | 145200 | 9541145700 | 45050 | 45050 | 45050 | 45050 | 97 |
| 255 | 20231129 | 145100 | 9536775850 | 45050 | 45050 | 45050 | 45000 | 625 |
| 256 | 20231129 | 145000 | 9508628100 | 45050 | 45000 | 45050 | 45000 | 289 |
| 257 | 20231129 | 144900 | 9495611550 | 45000 | 45000 | 45000 | 44950 | 1246 |
| 258 | 20231129 | 144800 | 9439541700 | 45000 | 45000 | 45000 | 45000 | 104 |
| 259 | 20231129 | 144700 | 9434861700 | 44950 | 44950 | 44950 | 44950 | 392 |
| 260 | 20231129 | 144600 | 9417241300 | 44950 | 44900 | 44950 | 44850 | 1161 |
| 261 | 20231129 | 144500 | 9365116050 | 44900 | 44850 | 44900 | 44850 | 1245 |
| 262 | 20231129 | 144400 | 9309244450 | 44850 | 44850 | 44900 | 44850 | 316 |
| 263 | 20231129 | 144300 | 9295065300 | 44900 | 44850 | 44900 | 44850 | 61 |
| 264 | 20231129 | 144200 | 9292329150 | 44850 | 44850 | 44900 | 44850 | 241 |
| 265 | 20231129 | 144100 | 9281514900 | 44900 | 44900 | 44900 | 44850 | 30 |
| 266 | 20231129 | 144000 | 9280168650 | 44900 | 44900 | 44900 | 44850 | 243 |
| 267 | 20231129 | 143900 | 9269269450 | 44900 | 44900 | 44900 | 44850 | 1133 |
| 268 | 20231129 | 143800 | 9218420250 | 44850 | 44850 | 44850 | 44850 | 55 |
| 269 | 20231129 | 143700 | 9215953500 | 44900 | 45000 | 45000 | 44900 | 1388 |
| 270 | 20231129 | 143600 | 9153586500 | 45000 | 45000 | 45000 | 45000 | 398 |
| 271 | 20231129 | 143500 | 9135676500 | 45000 | 45000 | 45000 | 45000 | 357 |
| 272 | 20231129 | 143400 | 9119611500 | 45000 | 45000 | 45000 | 44950 | 768 |
| 273 | 20231129 | 143300 | 9085078200 | 44950 | 45000 | 45000 | 44950 | 606 |
| 274 | 20231129 | 143200 | 9057815600 | 45050 | 45050 | 45050 | 45000 | 215 |
| 275 | 20231129 | 143100 | 9048135600 | 45000 | 45050 | 45050 | 45000 | 471 |
| 276 | 20231129 | 143000 | 9026927600 | 45050 | 45100 | 45100 | 45050 | 346 |
| 277 | 20231129 | 142900 | 9011340050 | 45050 | 45000 | 45100 | 45000 | 832 |
| 278 | 20231129 | 142800 | 8973874000 | 45000 | 44950 | 45000 | 44950 | 188 |
| 279 | 20231129 | 142700 | 8965418950 | 44950 | 44900 | 44950 | 44850 | 797 |
| 280 | 20231129 | 142600 | 8929633950 | 44900 | 44900 | 44900 | 44850 | 883 |
| 281 | 20231129 | 142500 | 8890025650 | 44900 | 44850 | 44900 | 44850 | 507 |
| 282 | 20231129 | 142400 | 8867286500 | 44900 | 44850 | 44900 | 44850 | 165 |
| 283 | 20231129 | 142300 | 8859884600 | 44850 | 44900 | 44900 | 44800 | 814 |
| 284 | 20231129 | 142200 | 8823376750 | 44900 | 44900 | 44900 | 44900 | 699 |
| 285 | 20231129 | 142100 | 8791991650 | 44900 | 44850 | 44900 | 44850 | 435 |
| 286 | 20231129 | 142000 | 8772478650 | 44900 | 44850 | 44900 | 44800 | 662 |
| 287 | 20231129 | 141900 | 8742788950 | 44850 | 44850 | 44850 | 44750 | 725 |
| 288 | 20231129 | 141800 | 8710308700 | 44850 | 44850 | 44850 | 44800 | 245 |
| 289 | 20231129 | 141700 | 8699326800 | 44850 | 44800 | 44850 | 44800 | 488 |
| 290 | 20231129 | 141600 | 8677458800 | 44850 | 44900 | 44900 | 44800 | 257 |
| 291 | 20231129 | 141500 | 8665930600 | 44900 | 44850 | 44900 | 44800 | 705 |
| 292 | 20231129 | 141400 | 8634312000 | 44900 | 44950 | 44950 | 44850 | 1297 |
| 293 | 20231129 | 141300 | 8576112950 | 44950 | 45000 | 45000 | 44900 | 2867 |
| 294 | 20231129 | 141200 | 8447162950 | 45050 | 45000 | 45050 | 45000 | 382 |
| 295 | 20231129 | 141100 | 8429970500 | 45050 | 45000 | 45050 | 45000 | 635 |
| 296 | 20231129 | 141000 | 8401388600 | 45050 | 45100 | 45100 | 45000 | 1681 |
| 297 | 20231129 | 140900 | 8325659700 | 45100 | 45100 | 45100 | 45050 | 259 |
| 298 | 20231129 | 140800 | 8313984850 | 45100 | 45100 | 45100 | 45050 | 209 |
| 299 | 20231129 | 140700 | 8304565450 | 45100 | 45050 | 45100 | 45050 | 481 |
| 300 | 20231129 | 140600 | 8282893350 | 45100 | 45050 | 45100 | 45050 | 193 |
| 301 | 20231129 | 140500 | 8274195300 | 45100 | 45050 | 45100 | 45050 | 365 |
| 302 | 20231129 | 140400 | 8257744400 | 45100 | 45050 | 45100 | 45050 | 172 |
| 303 | 20231129 | 140300 | 8249993150 | 45050 | 45100 | 45100 | 45050 | 430 |
| 304 | 20231129 | 140200 | 8230617950 | 45050 | 45150 | 45150 | 45050 | 1602 |
| 305 | 20231129 | 140100 | 8158376750 | 45150 | 45150 | 45150 | 45100 | 263 |
| 306 | 20231129 | 140000 | 8146506150 | 45150 | 45150 | 45150 | 45100 | 181 |
| 307 | 20231129 | 135900 | 8138339600 | 45150 | 45150 | 45150 | 45100 | 292 |
| 308 | 20231129 | 135800 | 8125166000 | 45150 | 45150 | 45200 | 45100 | 443 |
| 309 | 20231129 | 135700 | 8105174450 | 45150 | 45150 | 45150 | 45100 | 1308 |
| 310 | 20231129 | 135600 | 8046126550 | 45150 | 45100 | 45150 | 45100 | 209 |
| 311 | 20231129 | 135500 | 8036695600 | 45150 | 45150 | 45150 | 45100 | 504 |
| 312 | 20231129 | 135400 | 8013948150 | 45150 | 45100 | 45150 | 45100 | 306 |
| 313 | 20231129 | 135300 | 8000139200 | 45100 | 45100 | 45150 | 45100 | 361 |
| 314 | 20231129 | 135200 | 7983851000 | 45100 | 45100 | 45200 | 45100 | 211 |
| 315 | 20231129 | 135100 | 7974333650 | 45100 | 45200 | 45200 | 45100 | 980 |
| 316 | 20231129 | 135000 | 7930082950 | 45200 | 45150 | 45250 | 45150 | 274 |
| 317 | 20231129 | 134900 | 7917701850 | 45250 | 45200 | 45250 | 45150 | 123 |
| 318 | 20231129 | 134800 | 7912145500 | 45200 | 45150 | 45200 | 45150 | 292 |
| 319 | 20231129 | 134700 | 7898950650 | 45150 | 45150 | 45200 | 45150 | 187 |
| 320 | 20231129 | 134600 | 7890507250 | 45200 | 45250 | 45300 | 45150 | 1243 |
| 321 | 20231129 | 134500 | 7834277950 | 45250 | 45350 | 45350 | 45250 | 201 |
| 322 | 20231129 | 134400 | 7825180150 | 45300 | 45250 | 45350 | 45250 | 251 |
| 323 | 20231129 | 134300 | 7813812450 | 45300 | 45350 | 45350 | 45250 | 1631 |
| 324 | 20231129 | 134200 | 7739935600 | 45300 | 45350 | 45350 | 45300 | 420 |
| 325 | 20231129 | 134100 | 7720901300 | 45300 | 45350 | 45350 | 45300 | 140 |
| 326 | 20231129 | 134000 | 7714554250 | 45350 | 45300 | 45350 | 45300 | 189 |
| 327 | 20231129 | 133900 | 7705985500 | 45300 | 45250 | 45300 | 45250 | 88 |
| 328 | 20231129 | 133800 | 7702000250 | 45300 | 45300 | 45300 | 45250 | 820 |
| 329 | 20231129 | 133700 | 7664854800 | 45300 | 45300 | 45350 | 45250 | 466 |
| 330 | 20231129 | 133600 | 7643739150 | 45300 | 45300 | 45350 | 45300 | 298 |
| 331 | 20231129 | 133500 | 7630237050 | 45300 | 45300 | 45350 | 45300 | 258 |
| 332 | 20231129 | 133400 | 7618547650 | 45300 | 45300 | 45350 | 45300 | 429 |
| 333 | 20231129 | 133300 | 7599112200 | 45300 | 45350 | 45350 | 45300 | 849 |
| 334 | 20231129 | 133200 | 7560650550 | 45350 | 45350 | 45350 | 45300 | 418 |
| 335 | 20231129 | 133100 | 7541704150 | 45350 | 45300 | 45350 | 45250 | 1395 |
| 336 | 20231129 | 133000 | 7478511250 | 45300 | 45300 | 45300 | 45250 | 128 |
| 337 | 20231129 | 132900 | 7472712900 | 45300 | 45300 | 45300 | 45300 | 114 |
| 338 | 20231129 | 132800 | 7467548700 | 45300 | 45300 | 45300 | 45300 | 649 |
| 339 | 20231129 | 132700 | 7438149000 | 45300 | 45300 | 45350 | 45300 | 730 |
| 340 | 20231129 | 132600 | 7405077600 | 45300 | 45350 | 45350 | 45300 | 387 |
| 341 | 20231129 | 132500 | 7387542150 | 45350 | 45300 | 45350 | 45300 | 1289 |
| 342 | 20231129 | 132400 | 7329141000 | 45300 | 45300 | 45300 | 45250 | 362 |
| 343 | 20231129 | 132300 | 7312745000 | 45300 | 45300 | 45300 | 45250 | 257 |
| 344 | 20231129 | 132200 | 7301103000 | 45300 | 45250 | 45300 | 45250 | 918 |
| 345 | 20231129 | 132100 | 7259563150 | 45250 | 45250 | 45250 | 45250 | 1360 |
| 346 | 20231129 | 132000 | 7198023150 | 45250 | 45250 | 45250 | 45200 | 110 |
| 347 | 20231129 | 131900 | 7193045750 | 45250 | 45200 | 45250 | 45150 | 1048 |
| 348 | 20231129 | 131800 | 7145668700 | 45200 | 45200 | 45200 | 45150 | 927 |
| 349 | 20231129 | 131700 | 7103776900 | 45200 | 45200 | 45200 | 45150 | 275 |
| 350 | 20231129 | 131600 | 7091346950 | 45200 | 45200 | 45200 | 45150 | 177 |
| 351 | 20231129 | 131500 | 7083347850 | 45200 | 45150 | 45200 | 45150 | 2808 |
| 352 | 20231129 | 131400 | 6956552600 | 45150 | 45100 | 45150 | 45100 | 169 |
| 353 | 20231129 | 131300 | 6948930500 | 45100 | 45100 | 45150 | 45100 | 158 |
| 354 | 20231129 | 131200 | 6941804250 | 45100 | 45100 | 45150 | 45100 | 190 |
| 355 | 20231129 | 131100 | 6933230650 | 45100 | 45100 | 45150 | 45100 | 372 |
| 356 | 20231129 | 131000 | 6916449100 | 45100 | 45100 | 45150 | 45100 | 578 |
| 357 | 20231129 | 130900 | 6890379350 | 45150 | 45100 | 45150 | 45100 | 619 |
| 358 | 20231129 | 130800 | 6862451150 | 45150 | 45150 | 45150 | 45100 | 429 |
| 359 | 20231129 | 130700 | 6843095050 | 45150 | 45150 | 45150 | 45100 | 879 |
| 360 | 20231129 | 130600 | 6803415150 | 45150 | 45150 | 45150 | 45150 | 159 |
| 361 | 20231129 | 130500 | 6796236300 | 45150 | 45150 | 45150 | 45100 | 218 |
| 362 | 20231129 | 130400 | 6786396100 | 45150 | 45100 | 45150 | 45100 | 291 |
| 363 | 20231129 | 130300 | 6773264000 | 45150 | 45150 | 45150 | 45100 | 124 |
| 364 | 20231129 | 130200 | 6767665750 | 45150 | 45100 | 45150 | 45100 | 189 |
| 365 | 20231129 | 130100 | 6759134050 | 45100 | 45150 | 45150 | 45100 | 222 |
| 366 | 20231129 | 130000 | 6749120200 | 45150 | 45150 | 45150 | 45100 | 70 |
| 367 | 20231129 | 125900 | 6745961500 | 45150 | 45150 | 45150 | 45100 | 354 |
| 368 | 20231129 | 125800 | 6729985450 | 45150 | 45150 | 45150 | 45100 | 112 |
| 369 | 20231129 | 125700 | 6724930950 | 45150 | 45150 | 45150 | 45100 | 151 |
| 370 | 20231129 | 125600 | 6718113600 | 45100 | 45150 | 45150 | 45100 | 529 |
| 371 | 20231129 | 125500 | 6694254400 | 45150 | 45150 | 45150 | 45150 | 240 |
| 372 | 20231129 | 125400 | 6683418400 | 45150 | 45150 | 45150 | 45100 | 353 |
| 373 | 20231129 | 125300 | 6667487250 | 45150 | 45150 | 45150 | 45100 | 261 |
| 374 | 20231129 | 125200 | 6655704500 | 45150 | 45100 | 45150 | 45100 | 275 |
| 375 | 20231129 | 125100 | 6643288450 | 45100 | 45150 | 45150 | 45100 | 50 |
| 376 | 20231129 | 125000 | 6641031500 | 45050 | 45150 | 45150 | 45050 | 218 |
| 377 | 20231129 | 124900 | 6631189600 | 45150 | 45100 | 45150 | 45100 | 4 |
| 378 | 20231129 | 124800 | 6631009100 | 45100 | 45150 | 45150 | 45050 | 132 |
| 379 | 20231129 | 124700 | 6625055400 | 45100 | 45150 | 45150 | 45100 | 551 |
| 380 | 20231129 | 124600 | 6600199900 | 45150 | 45150 | 45150 | 45100 | 228 |
| 381 | 20231129 | 124500 | 6589915700 | 45150 | 45100 | 45150 | 45100 | 599 |
| 382 | 20231129 | 124400 | 6562891150 | 45100 | 45100 | 45100 | 45100 | 137 |
| 383 | 20231129 | 124300 | 6556712450 | 45100 | 45100 | 45100 | 45100 | 407 |
| 384 | 20231129 | 124200 | 6538356750 | 45100 | 45100 | 45100 | 45100 | 77 |
| 385 | 20231129 | 124100 | 6534884050 | 45100 | 45050 | 45100 | 45050 | 259 |
| 386 | 20231129 | 124000 | 6523215000 | 45050 | 45050 | 45050 | 45000 | 245 |
| 387 | 20231129 | 123900 | 6512178300 | 45050 | 45000 | 45050 | 45000 | 18 |
| 388 | 20231129 | 123800 | 6511367550 | 45050 | 45050 | 45050 | 45000 | 163 |
| 389 | 20231129 | 123700 | 6504028550 | 45050 | 45000 | 45050 | 45000 | 153 |
| 390 | 20231129 | 123600 | 6497136100 | 45000 | 45000 | 45000 | 44950 | 157 |
| 391 | 20231129 | 123500 | 6490071600 | 45000 | 45000 | 45000 | 45000 | 260 |
| 392 | 20231129 | 123400 | 6478371600 | 45000 | 45000 | 45000 | 44950 | 333 |
| 393 | 20231129 | 123300 | 6463402100 | 45000 | 45000 | 45000 | 45000 | 33 |
| 394 | 20231129 | 123200 | 6461917100 | 45000 | 44950 | 45000 | 44950 | 63 |
| 395 | 20231129 | 123100 | 6459083700 | 44950 | 44950 | 45000 | 44950 | 59 |
| 396 | 20231129 | 123000 | 6456431350 | 44950 | 45000 | 45000 | 44950 | 1085 |
| 397 | 20231129 | 122900 | 6407620050 | 45000 | 45050 | 45050 | 45000 | 603 |
| 398 | 20231129 | 122800 | 6380484000 | 45050 | 45050 | 45050 | 45050 | 36 |
| 399 | 20231129 | 122700 | 6378862200 | 45000 | 45000 | 45050 | 45000 | 632 |
| 400 | 20231129 | 122600 | 6350422150 | 45050 | 45100 | 45100 | 45000 | 1431 |
| 401 | 20231129 | 122500 | 6285901350 | 45100 | 45150 | 45150 | 45100 | 260 |
| 402 | 20231129 | 122400 | 6274163700 | 45150 | 45150 | 45150 | 45100 | 191 |
| 403 | 20231129 | 122300 | 6265540200 | 45150 | 45100 | 45150 | 45100 | 335 |
| 404 | 20231129 | 122200 | 6250415500 | 45150 | 45200 | 45200 | 45150 | 597 |
| 405 | 20231129 | 122100 | 6223459800 | 45200 | 45150 | 45200 | 45100 | 461 |
| 406 | 20231129 | 122000 | 6202644800 | 45150 | 45150 | 45150 | 45100 | 209 |
| 407 | 20231129 | 121900 | 6193208500 | 45100 | 45150 | 45150 | 45100 | 109 |
| 408 | 20231129 | 121800 | 6188287400 | 45150 | 45150 | 45150 | 45100 | 338 |
| 409 | 20231129 | 121700 | 6173027100 | 45150 | 45150 | 45150 | 45100 | 46 |
| 410 | 20231129 | 121600 | 6170950700 | 45150 | 45150 | 45200 | 45150 | 302 |
| 411 | 20231129 | 121500 | 6157315350 | 45200 | 45100 | 45200 | 45100 | 410 |
| 412 | 20231129 | 121400 | 6138823700 | 45100 | 45050 | 45100 | 45000 | 342 |
| 413 | 20231129 | 121300 | 6123417700 | 45050 | 45000 | 45050 | 45000 | 50 |
| 414 | 20231129 | 121200 | 6121166000 | 45000 | 45000 | 45050 | 44950 | 462 |
| 415 | 20231129 | 121100 | 6100375950 | 45050 | 45050 | 45050 | 45000 | 104 |
| 416 | 20231129 | 121000 | 6095693700 | 45000 | 45100 | 45150 | 45000 | 2849 |
| 417 | 20231129 | 120900 | 5967232200 | 45150 | 45250 | 45250 | 45150 | 2035 |
| 418 | 20231129 | 120800 | 5875240700 | 45300 | 45250 | 45300 | 45250 | 770 |
| 419 | 20231129 | 120700 | 5840361150 | 45300 | 45300 | 45300 | 45250 | 130 |
| 420 | 20231129 | 120600 | 5834474800 | 45300 | 45300 | 45300 | 45300 | 149 |
| 421 | 20231129 | 120500 | 5827725100 | 45300 | 45250 | 45300 | 45250 | 195 |
| 422 | 20231129 | 120400 | 5818896600 | 45300 | 45250 | 45300 | 45250 | 113 |
| 423 | 20231129 | 120300 | 5813780950 | 45300 | 45200 | 45300 | 45200 | 252 |
| 424 | 20231129 | 120200 | 5802375050 | 45200 | 45250 | 45250 | 45200 | 314 |
| 425 | 20231129 | 120100 | 5788167850 | 45300 | 45300 | 45300 | 45250 | 785 |
| 426 | 20231129 | 120000 | 5752608900 | 45300 | 45400 | 45400 | 45300 | 2460 |
| 427 | 20231129 | 115900 | 5641005150 | 45400 | 45200 | 45400 | 45150 | 4349 |
| 428 | 20231129 | 115800 | 5444197750 | 45200 | 45150 | 45200 | 45100 | 1730 |
| 429 | 20231129 | 115700 | 5366062800 | 45150 | 45150 | 45150 | 45150 | 455 |
| 430 | 20231129 | 115600 | 5345519550 | 45100 | 45150 | 45150 | 45100 | 156 |
| 431 | 20231129 | 115500 | 5338476600 | 45150 | 45150 | 45150 | 45150 | 239 |
| 432 | 20231129 | 115400 | 5327685750 | 45150 | 45100 | 45150 | 45100 | 1539 |
| 433 | 20231129 | 115300 | 5258246800 | 45100 | 45050 | 45100 | 45000 | 750 |
| 434 | 20231129 | 115200 | 5224443600 | 45050 | 45050 | 45050 | 45000 | 948 |
| 435 | 20231129 | 115100 | 5181738300 | 45050 | 45000 | 45050 | 45000 | 695 |
| 436 | 20231129 | 115000 | 5150462800 | 45000 | 44950 | 45000 | 44950 | 1769 |
| 437 | 20231129 | 114900 | 5070870900 | 44950 | 44950 | 45000 | 44950 | 99 |
| 438 | 20231129 | 114800 | 5066420750 | 44950 | 44950 | 44950 | 44900 | 1221 |
| 439 | 20231129 | 114700 | 5011540300 | 44950 | 44900 | 44950 | 44900 | 616 |
| 440 | 20231129 | 114600 | 4983870750 | 44900 | 44950 | 44950 | 44850 | 501 |
| 441 | 20231129 | 114500 | 4961376250 | 44950 | 44900 | 44950 | 44900 | 44 |
| 442 | 20231129 | 114400 | 4959398550 | 44900 | 44900 | 44950 | 44900 | 455 |
| 443 | 20231129 | 114300 | 4938967300 | 44900 | 44950 | 44950 | 44900 | 381 |
| 444 | 20231129 | 114200 | 4921857400 | 44950 | 45000 | 45000 | 44900 | 2660 |
| 445 | 20231129 | 114100 | 4802264350 | 45000 | 45000 | 45000 | 44950 | 174 |
| 446 | 20231129 | 114000 | 4794437000 | 45000 | 44950 | 45000 | 44950 | 1633 |
| 447 | 20231129 | 113900 | 4720957100 | 45000 | 44950 | 45000 | 44950 | 704 |
| 448 | 20231129 | 113800 | 4689286300 | 45000 | 44950 | 45000 | 44950 | 207 |
| 449 | 20231129 | 113700 | 4679976650 | 45000 | 45000 | 45000 | 45000 | 324 |
| 450 | 20231129 | 113600 | 4665396650 | 45000 | 45000 | 45000 | 44950 | 114 |
| 451 | 20231129 | 113500 | 4660266750 | 45000 | 44950 | 45000 | 44950 | 1665 |
| 452 | 20231129 | 113400 | 4585424200 | 44950 | 44950 | 44950 | 44900 | 128 |
| 453 | 20231129 | 113300 | 4579672700 | 44950 | 44900 | 44950 | 44850 | 1970 |
| 454 | 20231129 | 113200 | 4491212950 | 44850 | 44850 | 44900 | 44850 | 131 |
| 455 | 20231129 | 113100 | 4485334450 | 44900 | 44850 | 44900 | 44850 | 153 |
| 456 | 20231129 | 113000 | 4478466750 | 44900 | 44850 | 44900 | 44850 | 125 |
| 457 | 20231129 | 112900 | 4472855250 | 44900 | 44900 | 44900 | 44850 | 317 |
| 458 | 20231129 | 112800 | 4458623650 | 44850 | 44850 | 44850 | 44850 | 197 |
| 459 | 20231129 | 112700 | 4449788200 | 44850 | 44850 | 44900 | 44850 | 515 |
| 460 | 20231129 | 112600 | 4426690250 | 44850 | 44900 | 44900 | 44850 | 696 |
| 461 | 20231129 | 112500 | 4395474600 | 44900 | 44850 | 44900 | 44850 | 86 |
| 462 | 20231129 | 112400 | 4391614000 | 44850 | 44850 | 44850 | 44850 | 181 |
| 463 | 20231129 | 112300 | 4383496150 | 44850 | 44850 | 44850 | 44850 | 589 |
| 464 | 20231129 | 112200 | 4357079500 | 44850 | 44850 | 44900 | 44850 | 318 |
| 465 | 20231129 | 112100 | 4342815800 | 44850 | 44850 | 44900 | 44850 | 1207 |
| 466 | 20231129 | 112000 | 4288680950 | 44900 | 44900 | 44900 | 44850 | 93 |
| 467 | 20231129 | 111900 | 4284506750 | 44900 | 44900 | 44900 | 44850 | 176 |
| 468 | 20231129 | 111800 | 4276607500 | 44900 | 44900 | 44900 | 44850 | 1483 |
| 469 | 20231129 | 111700 | 4210026950 | 44900 | 44900 | 44900 | 44850 | 258 |
| 470 | 20231129 | 111600 | 4198446250 | 44850 | 44850 | 44900 | 44850 | 249 |
| 471 | 20231129 | 111500 | 4187274200 | 44850 | 44750 | 44900 | 44750 | 2894 |
| 472 | 20231129 | 111400 | 4057532250 | 44750 | 44800 | 44800 | 44750 | 108 |
| 473 | 20231129 | 111300 | 4052698500 | 44800 | 44750 | 44800 | 44750 | 121 |
| 474 | 20231129 | 111200 | 4047283600 | 44750 | 44750 | 44800 | 44750 | 1078 |
| 475 | 20231129 | 111100 | 3999042100 | 44750 | 44700 | 44800 | 44700 | 1163 |
| 476 | 20231129 | 111000 | 3947038700 | 44700 | 44700 | 44700 | 44700 | 514 |
| 477 | 20231129 | 110900 | 3924062900 | 44700 | 44650 | 44700 | 44650 | 90 |
| 478 | 20231129 | 110800 | 3920040400 | 44650 | 44600 | 44650 | 44600 | 706 |
| 479 | 20231129 | 110700 | 3888517950 | 44600 | 44600 | 44600 | 44600 | 354 |
| 480 | 20231129 | 110600 | 3872729550 | 44600 | 44650 | 44650 | 44600 | 72 |
| 481 | 20231129 | 110500 | 3869515300 | 44600 | 44650 | 44650 | 44550 | 145 |
| 482 | 20231129 | 110400 | 3863044300 | 44650 | 44600 | 44650 | 44600 | 245 |
| 483 | 20231129 | 110300 | 3852110800 | 44600 | 44650 | 44650 | 44600 | 402 |
| 484 | 20231129 | 110200 | 3834178800 | 44600 | 44650 | 44650 | 44600 | 526 |
| 485 | 20231129 | 110100 | 3810718200 | 44650 | 44600 | 44650 | 44550 | 362 |
| 486 | 20231129 | 110000 | 3794571800 | 44600 | 44550 | 44600 | 44550 | 83 |
| 487 | 20231129 | 105900 | 3790871700 | 44550 | 44550 | 44550 | 44500 | 273 |
| 488 | 20231129 | 105800 | 3778711600 | 44500 | 44550 | 44550 | 44500 | 359 |
| 489 | 20231129 | 105700 | 3762718650 | 44550 | 44550 | 44550 | 44550 | 12 |
| 490 | 20231129 | 105600 | 3762184050 | 44550 | 44550 | 44550 | 44550 | 12 |
| 491 | 20231129 | 105500 | 3761649450 | 44500 | 44500 | 44550 | 44500 | 77 |
| 492 | 20231129 | 105400 | 3758219950 | 44550 | 44500 | 44550 | 44500 | 292 |
| 493 | 20231129 | 105300 | 3745225850 | 44500 | 44500 | 44500 | 44500 | 325 |
| 494 | 20231129 | 105200 | 3730763350 | 44500 | 44450 | 44500 | 44450 | 53 |
| 495 | 20231129 | 105100 | 3728406900 | 44350 | 44400 | 44400 | 44350 | 243 |
| 496 | 20231129 | 105000 | 3717617750 | 44400 | 44350 | 44400 | 44350 | 19 |
| 497 | 20231129 | 104900 | 3716774450 | 44350 | 44400 | 44400 | 44350 | 59 |
| 498 | 20231129 | 104800 | 3714157650 | 44400 | 44450 | 44450 | 44350 | 1129 |
| 499 | 20231129 | 104700 | 3664012350 | 44450 | 44450 | 44500 | 44450 | 418 |
| 500 | 20231129 | 104600 | 3645426250 | 44500 | 44500 | 44550 | 44450 | 840 |
| 501 | 20231129 | 104500 | 3608048950 | 44500 | 44500 | 44550 | 44500 | 278 |
| 502 | 20231129 | 104400 | 3595672700 | 44550 | 44500 | 44550 | 44500 | 33 |
| 503 | 20231129 | 104300 | 3594203800 | 44550 | 44500 | 44550 | 44500 | 515 |
| 504 | 20231129 | 104200 | 3571273450 | 44550 | 44500 | 44550 | 44500 | 162 |
| 505 | 20231129 | 104100 | 3564057850 | 44550 | 44600 | 44600 | 44550 | 517 |
| 506 | 20231129 | 104000 | 3541014100 | 44600 | 44650 | 44650 | 44600 | 1452 |
| 507 | 20231129 | 103900 | 3476186850 | 44650 | 44650 | 44700 | 44600 | 163 |
| 508 | 20231129 | 103800 | 3468908600 | 44650 | 44600 | 44700 | 44600 | 146 |
| 509 | 20231129 | 103700 | 3462387600 | 44600 | 44600 | 44600 | 44600 | 40 |
| 510 | 20231129 | 103600 | 3460603600 | 44600 | 44600 | 44600 | 44550 | 336 |
| 511 | 20231129 | 103500 | 3445627650 | 44550 | 44600 | 44600 | 44550 | 20 |
| 512 | 20231129 | 103400 | 3444736550 | 44600 | 44650 | 44700 | 44600 | 1968 |
| 513 | 20231129 | 103300 | 3356891900 | 44650 | 44600 | 44650 | 44600 | 20 |
| 514 | 20231129 | 103200 | 3355999000 | 44600 | 44550 | 44600 | 44550 | 376 |
| 515 | 20231129 | 103100 | 3339230500 | 44600 | 44550 | 44600 | 44550 | 63 |
| 516 | 20231129 | 103000 | 3336421750 | 44550 | 44550 | 44550 | 44550 | 180 |
| 517 | 20231129 | 102900 | 3328402750 | 44550 | 44550 | 44550 | 44500 | 590 |
| 518 | 20231129 | 102800 | 3302146450 | 44550 | 44500 | 44550 | 44500 | 652 |
| 519 | 20231129 | 102700 | 3273131850 | 44500 | 44500 | 44500 | 44450 | 1436 |
| 520 | 20231129 | 102600 | 3209231000 | 44500 | 44500 | 44550 | 44500 | 2788 |
| 521 | 20231129 | 102500 | 3085155400 | 44500 | 44500 | 44500 | 44500 | 89 |
| 522 | 20231129 | 102400 | 3081194900 | 44500 | 44450 | 44500 | 44450 | 57 |
| 523 | 20231129 | 102300 | 3078658950 | 44450 | 44450 | 44450 | 44450 | 99 |
| 524 | 20231129 | 102200 | 3074258400 | 44450 | 44450 | 44500 | 44450 | 416 |
| 525 | 20231129 | 102100 | 3055766700 | 44450 | 44450 | 44500 | 44400 | 694 |
| 526 | 20231129 | 102000 | 3024899600 | 44450 | 44500 | 44500 | 44450 | 1234 |
| 527 | 20231129 | 101900 | 2970045750 | 44500 | 44500 | 44500 | 44500 | 366 |
| 528 | 20231129 | 101800 | 2953758750 | 44450 | 44500 | 44600 | 44450 | 1477 |
| 529 | 20231129 | 101700 | 2888016150 | 44500 | 44500 | 44500 | 44500 | 450 |
| 530 | 20231129 | 101600 | 2867991150 | 44500 | 44500 | 44700 | 44500 | 1570 |
| 531 | 20231129 | 101500 | 2798094750 | 44500 | 44400 | 44500 | 44400 | 503 |
| 532 | 20231129 | 101400 | 2775745050 | 44400 | 44500 | 44500 | 44400 | 194 |
| 533 | 20231129 | 101300 | 2767117000 | 44500 | 44650 | 44700 | 44450 | 3112 |
| 534 | 20231129 | 101200 | 2628393450 | 44650 | 44600 | 44650 | 44600 | 686 |
| 535 | 20231129 | 101100 | 2597796100 | 44600 | 44600 | 44600 | 44550 | 203 |
| 536 | 20231129 | 101000 | 2588748650 | 44550 | 44550 | 44550 | 44550 | 305 |
| 537 | 20231129 | 100900 | 2575160900 | 44550 | 44500 | 44550 | 44500 | 596 |
| 538 | 20231129 | 100800 | 2548634150 | 44500 | 44500 | 44500 | 44500 | 301 |
| 539 | 20231129 | 100700 | 2535239650 | 44500 | 44450 | 44500 | 44450 | 327 |
| 540 | 20231129 | 100600 | 2520698600 | 44450 | 44450 | 44450 | 44400 | 484 |
| 541 | 20231129 | 100500 | 2499187400 | 44450 | 44400 | 44500 | 44400 | 664 |
| 542 | 20231129 | 100400 | 2469675450 | 44400 | 44400 | 44450 | 44350 | 915 |
| 543 | 20231129 | 100300 | 2429044450 | 44400 | 44450 | 44500 | 44150 | 4682 |
| 544 | 20231129 | 100200 | 2221442950 | 44500 | 44500 | 44500 | 44450 | 795 |
| 545 | 20231129 | 100100 | 2186067150 | 44500 | 44250 | 44500 | 44200 | 5974 |
| 546 | 20231129 | 100000 | 1921489900 | 44250 | 44200 | 44250 | 44200 | 341 |
| 547 | 20231129 | 095900 | 1906408200 | 44200 | 44200 | 44200 | 44150 | 327 |
| 548 | 20231129 | 095800 | 1891954850 | 44200 | 44200 | 44200 | 44150 | 104 |
| 549 | 20231129 | 095700 | 1887360250 | 44200 | 44200 | 44200 | 44150 | 175 |
| 550 | 20231129 | 095600 | 1879626350 | 44200 | 44200 | 44200 | 44200 | 4 |
| 551 | 20231129 | 095500 | 1879449550 | 44200 | 44200 | 44200 | 44150 | 362 |
| 552 | 20231129 | 095400 | 1863449300 | 44250 | 44000 | 44300 | 43950 | 7305 |
| 553 | 20231129 | 095300 | 1541331500 | 44000 | 44000 | 44000 | 44000 | 76 |
| 554 | 20231129 | 095200 | 1537987500 | 44000 | 44000 | 44000 | 44000 | 365 |
| 555 | 20231129 | 095100 | 1521927500 | 44000 | 43950 | 44000 | 43950 | 203 |
| 556 | 20231129 | 095000 | 1513003950 | 43950 | 43950 | 43950 | 43950 | 3 |
| 557 | 20231129 | 094900 | 1512872100 | 43950 | 44000 | 44000 | 43950 | 141 |
| 558 | 20231129 | 094800 | 1506673450 | 44000 | 43950 | 44000 | 43900 | 361 |
| 559 | 20231129 | 094700 | 1490808600 | 43950 | 43850 | 44000 | 43850 | 460 |
| 560 | 20231129 | 094600 | 1470599300 | 43900 | 43850 | 43900 | 43850 | 423 |
| 561 | 20231129 | 094500 | 1452048650 | 43800 | 43850 | 43850 | 43750 | 1748 |
| 562 | 20231129 | 094400 | 1375479850 | 43850 | 43850 | 43850 | 43800 | 137 |
| 563 | 20231129 | 094300 | 1369477700 | 43850 | 43900 | 43900 | 43800 | 858 |
| 564 | 20231129 | 094200 | 1331857400 | 43900 | 43900 | 43900 | 43850 | 214 |
| 565 | 20231129 | 094100 | 1322472150 | 43900 | 44000 | 44000 | 43900 | 675 |
| 566 | 20231129 | 094000 | 1292817350 | 43950 | 44000 | 44000 | 43950 | 153 |
| 567 | 20231129 | 093900 | 1286091650 | 44000 | 43950 | 44000 | 43950 | 855 |
| 568 | 20231129 | 093800 | 1248480100 | 43950 | 43900 | 43950 | 43850 | 45 |
| 569 | 20231129 | 093700 | 1246504650 | 43900 | 43900 | 43900 | 43900 | 39 |
| 570 | 20231129 | 093600 | 1244792550 | 43900 | 43900 | 43900 | 43900 | 390 |
| 571 | 20231129 | 093500 | 1227671550 | 43900 | 43950 | 43950 | 43900 | 329 |
| 572 | 20231129 | 093400 | 1213228400 | 43950 | 44050 | 44050 | 43900 | 1031 |
| 573 | 20231129 | 093300 | 1167919350 | 44050 | 44100 | 44100 | 44050 | 831 |
| 574 | 20231129 | 093200 | 1131313550 | 44100 | 44100 | 44100 | 44050 | 267 |
| 575 | 20231129 | 093100 | 1119540350 | 44100 | 43950 | 44100 | 43950 | 1560 |
| 576 | 20231129 | 093000 | 1050904950 | 43950 | 43900 | 43950 | 43850 | 382 |
| 577 | 20231129 | 092900 | 1034137050 | 43900 | 43950 | 43950 | 43850 | 421 |
| 578 | 20231129 | 092800 | 1015662350 | 44000 | 43950 | 44000 | 43900 | 436 |
| 579 | 20231129 | 092700 | 996496300 | 43950 | 44050 | 44050 | 43950 | 1955 |
| 580 | 20231129 | 092600 | 910491850 | 44050 | 44100 | 44100 | 44050 | 521 |
| 581 | 20231129 | 092500 | 887539000 | 44100 | 44150 | 44150 | 44100 | 378 |
| 582 | 20231129 | 092400 | 870869050 | 44150 | 44150 | 44150 | 44100 | 114 |
| 583 | 20231129 | 092300 | 865840500 | 44150 | 44200 | 44200 | 44100 | 220 |
| 584 | 20231129 | 092200 | 856130550 | 44200 | 44250 | 44250 | 44200 | 143 |
| 585 | 20231129 | 092100 | 849806950 | 44250 | 44300 | 44350 | 44150 | 1158 |
| 586 | 20231129 | 092000 | 798573500 | 44300 | 44150 | 44300 | 44100 | 1133 |
| 587 | 20231129 | 091900 | 748516550 | 44200 | 44150 | 44200 | 44150 | 819 |
| 588 | 20231129 | 091800 | 712355150 | 44150 | 44100 | 44200 | 44050 | 1042 |
| 589 | 20231129 | 091700 | 666364200 | 44050 | 44100 | 44100 | 44050 | 258 |
| 590 | 20231129 | 091600 | 654994850 | 44050 | 44100 | 44100 | 44050 | 149 |
| 591 | 20231129 | 091500 | 648424750 | 44100 | 44050 | 44200 | 44050 | 623 |
| 592 | 20231129 | 091400 | 620950650 | 44050 | 44000 | 44200 | 44000 | 337 |
| 593 | 20231129 | 091300 | 606107550 | 44000 | 44000 | 44000 | 44000 | 71 |
| 594 | 20231129 | 091200 | 602983550 | 44000 | 43850 | 44000 | 43800 | 1286 |
| 595 | 20231129 | 091100 | 546578350 | 43900 | 43700 | 43900 | 43700 | 362 |
| 596 | 20231129 | 091000 | 530717350 | 43700 | 43900 | 43900 | 43700 | 159 |
| 597 | 20231129 | 090900 | 523760050 | 43700 | 43800 | 43950 | 43700 | 941 |
| 598 | 20231129 | 090800 | 482572750 | 43700 | 43700 | 43700 | 43700 | 384 |
| 599 | 20231129 | 090700 | 465791950 | 43700 | 43900 | 43900 | 43650 | 2081 |
| 600 | 20231129 | 090600 | 374704800 | 43850 | 43900 | 43950 | 43850 | 1211 |
| 601 | 20231129 | 090500 | 321530400 | 43950 | 43850 | 43950 | 43850 | 270 |
| 602 | 20231129 | 090400 | 309679650 | 43850 | 43800 | 43900 | 43800 | 386 |
| 603 | 20231129 | 090300 | 292763100 | 43800 | 43950 | 44000 | 43650 | 1424 |
| 604 | 20231129 | 090200 | 230355850 | 44000 | 43950 | 44000 | 43950 | 460 |
| 605 | 20231129 | 090100 | 210120800 | 43950 | 44100 | 44100 | 43900 | 1895 |
| 606 | 20231129 | 090000 | 126761000 | 44100 | 44300 | 44300 | 44000 | 2866 |