33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 7945 |
| 3 | 20231129 | 191100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20231129 | 191000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20231129 | 190900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20231129 | 190800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20231129 | 190700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20231129 | 190600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20231129 | 190500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20231129 | 190400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20231129 | 190300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20231129 | 190200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20231129 | 190100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20231129 | 190000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20231129 | 185900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20231129 | 185800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20231129 | 185700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20231129 | 185600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20231129 | 185500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20231129 | 185400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20231129 | 185300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20231129 | 185200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20231129 | 185100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20231129 | 185000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20231129 | 184900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20231129 | 184800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20231129 | 184700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20231129 | 184600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20231129 | 184500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20231129 | 184400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20231129 | 184300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20231129 | 184200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 7945 |
| 33 | 20231129 | 184100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20231129 | 184000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20231129 | 183900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20231129 | 183800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20231129 | 183700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20231129 | 183600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20231129 | 183500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20231129 | 183400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20231129 | 183300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20231129 | 183200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20231129 | 183100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20231129 | 183000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20231129 | 182900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20231129 | 182800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20231129 | 182700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20231129 | 182600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20231129 | 182500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20231129 | 182400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20231129 | 182300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20231129 | 182200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20231129 | 182100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20231129 | 182000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20231129 | 181900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20231129 | 181800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20231129 | 181700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20231129 | 181600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20231129 | 181500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20231129 | 181400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20231129 | 181300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20231129 | 181200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 7945 |
| 63 | 20231129 | 181100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20231129 | 181000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20231129 | 180900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20231129 | 180800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20231129 | 180700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20231129 | 180600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20231129 | 180500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20231129 | 180400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20231129 | 180300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20231129 | 180200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20231129 | 180100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20231129 | 180000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20231129 | 175900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20231129 | 175800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20231129 | 175700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20231129 | 175600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20231129 | 175500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20231129 | 175400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20231129 | 175300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20231129 | 175200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20231129 | 175100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20231129 | 175000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20231129 | 174900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20231129 | 174800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20231129 | 174700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20231129 | 174600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20231129 | 174500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20231129 | 174400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20231129 | 174300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20231129 | 174200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 7945 |
| 93 | 20231129 | 174100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20231129 | 174000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20231129 | 173900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20231129 | 173800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20231129 | 173700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20231129 | 173600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20231129 | 173500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20231129 | 173400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20231129 | 173300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20231129 | 173200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20231129 | 173100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20231129 | 173000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20231129 | 172900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20231129 | 172800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20231129 | 172700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20231129 | 172600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20231129 | 172500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20231129 | 172400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20231129 | 172300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20231129 | 172200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20231129 | 172100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20231129 | 172000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20231129 | 171900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20231129 | 171800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20231129 | 171700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20231129 | 171600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20231129 | 171500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20231129 | 171400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20231129 | 171300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20231129 | 171200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 7945 |
| 123 | 20231129 | 171100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20231129 | 171000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20231129 | 170900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20231129 | 170800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20231129 | 170700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20231129 | 170600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20231129 | 170500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20231129 | 170400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20231129 | 170300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20231129 | 170200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20231129 | 170100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20231129 | 170000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20231129 | 165900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20231129 | 165800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20231129 | 165700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20231129 | 165600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20231129 | 165500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20231129 | 165400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20231129 | 165300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20231129 | 165200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20231129 | 165100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20231129 | 165000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20231129 | 164900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20231129 | 164800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20231129 | 164700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20231129 | 164600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20231129 | 164500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20231129 | 164400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20231129 | 164300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20231129 | 164200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 7945 |
| 153 | 20231129 | 164100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20231129 | 164000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20231129 | 163900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20231129 | 163800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20231129 | 163700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20231129 | 163600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20231129 | 163500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20231129 | 163400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20231129 | 163300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20231129 | 163200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20231129 | 163100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20231129 | 163000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20231129 | 162900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20231129 | 162800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20231129 | 162700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20231129 | 162600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20231129 | 162500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20231129 | 162400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20231129 | 162300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20231129 | 162200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20231129 | 162100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20231129 | 162000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20231129 | 161900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20231129 | 161800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20231129 | 161700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20231129 | 161600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20231129 | 161500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20231129 | 161400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20231129 | 161300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20231129 | 161200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 7945 |
| 183 | 20231129 | 161100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20231129 | 161000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20231129 | 160900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20231129 | 160800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20231129 | 160700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20231129 | 160600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20231129 | 160500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20231129 | 160400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20231129 | 160300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20231129 | 160200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20231129 | 160100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20231129 | 160000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20231129 | 155900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20231129 | 155800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20231129 | 155700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20231129 | 155600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20231129 | 155500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20231129 | 155400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20231129 | 155300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20231129 | 155200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20231129 | 155100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20231129 | 155000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20231129 | 154900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20231129 | 154800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20231129 | 154700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20231129 | 154600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20231129 | 154500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20231129 | 154400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20231129 | 154300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20231129 | 154200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 7945 |
| 213 | 20231129 | 154100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20231129 | 154000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20231129 | 153900 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20231129 | 153800 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20231129 | 153700 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20231129 | 153600 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20231129 | 153500 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20231129 | 153400 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20231129 | 153300 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20231129 | 153200 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20231129 | 153100 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20231129 | 153000 | 6608995900 | 26400 | 26400 | 26400 | 26400 | 7945 |
| 225 | 20231129 | 152900 | 6399247900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20231129 | 152800 | 6399247900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20231129 | 152700 | 6399247900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 228 | 20231129 | 152600 | 6399247900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 229 | 20231129 | 152500 | 6399247900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 230 | 20231129 | 152400 | 6399247900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 231 | 20231129 | 152300 | 6399247900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 232 | 20231129 | 152200 | 6399247900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20231129 | 152100 | 6399247900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 234 | 20231129 | 152000 | 6399247900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 235 | 20231129 | 151900 | 6399247900 | 26350 | 26350 | 26350 | 26300 | 1276 |
| 236 | 20231129 | 151800 | 6365652250 | 26300 | 26350 | 26350 | 26300 | 530 |
| 237 | 20231129 | 151700 | 6351704350 | 26300 | 26350 | 26350 | 26300 | 336 |
| 238 | 20231129 | 151600 | 6342855700 | 26300 | 26300 | 26350 | 26300 | 260 |
| 239 | 20231129 | 151500 | 6336008450 | 26300 | 26250 | 26350 | 26250 | 461 |
| 240 | 20231129 | 151400 | 6323882650 | 26250 | 26250 | 26300 | 26250 | 410 |
| 241 | 20231129 | 151300 | 6313105050 | 26300 | 26300 | 26300 | 26200 | 1288 |
| 242 | 20231129 | 151200 | 6279297600 | 26300 | 26300 | 26300 | 26250 | 322 |
| 243 | 20231129 | 151100 | 6270831500 | 26300 | 26200 | 26300 | 26200 | 642 |
| 244 | 20231129 | 151000 | 6253955950 | 26300 | 26250 | 26300 | 26250 | 535 |
| 245 | 20231129 | 150900 | 6239896500 | 26300 | 26250 | 26300 | 26200 | 748 |
| 246 | 20231129 | 150800 | 6220258600 | 26200 | 26250 | 26250 | 26200 | 1059 |
| 247 | 20231129 | 150700 | 6192462450 | 26250 | 26200 | 26250 | 26200 | 487 |
| 248 | 20231129 | 150600 | 6179693650 | 26200 | 26150 | 26250 | 26150 | 360 |
| 249 | 20231129 | 150500 | 6170253250 | 26200 | 26200 | 26250 | 26200 | 600 |
| 250 | 20231129 | 150400 | 6154524900 | 26250 | 26250 | 26250 | 26200 | 407 |
| 251 | 20231129 | 150300 | 6143855300 | 26250 | 26250 | 26300 | 26200 | 688 |
| 252 | 20231129 | 150200 | 6125803250 | 26250 | 26250 | 26300 | 26250 | 169 |
| 253 | 20231129 | 150100 | 6121363650 | 26300 | 26250 | 26300 | 26200 | 1128 |
| 254 | 20231129 | 150000 | 6091772750 | 26250 | 26200 | 26250 | 26150 | 290 |
| 255 | 20231129 | 145900 | 6084172550 | 26200 | 26200 | 26200 | 26150 | 228 |
| 256 | 20231129 | 145800 | 6078205200 | 26200 | 26200 | 26250 | 26150 | 719 |
| 257 | 20231129 | 145700 | 6059368050 | 26200 | 26200 | 26200 | 26150 | 172 |
| 258 | 20231129 | 145600 | 6054864350 | 26200 | 26250 | 26250 | 26150 | 351 |
| 259 | 20231129 | 145500 | 6045665450 | 26250 | 26250 | 26250 | 26150 | 441 |
| 260 | 20231129 | 145400 | 6034117850 | 26250 | 26100 | 26250 | 26100 | 349 |
| 261 | 20231129 | 145300 | 6024978850 | 26150 | 26150 | 26200 | 26150 | 233 |
| 262 | 20231129 | 145200 | 6018879550 | 26200 | 26150 | 26250 | 26150 | 363 |
| 263 | 20231129 | 145100 | 6009379650 | 26250 | 26200 | 26250 | 26200 | 656 |
| 264 | 20231129 | 145000 | 5992182700 | 26200 | 26150 | 26250 | 26150 | 250 |
| 265 | 20231129 | 144900 | 5985633350 | 26100 | 26150 | 26150 | 26100 | 564 |
| 266 | 20231129 | 144800 | 5970904100 | 26150 | 26200 | 26200 | 26100 | 1465 |
| 267 | 20231129 | 144700 | 5932592550 | 26150 | 26150 | 26200 | 26150 | 715 |
| 268 | 20231129 | 144600 | 5913888000 | 26200 | 26250 | 26250 | 26150 | 347 |
| 269 | 20231129 | 144500 | 5904797250 | 26250 | 26200 | 26250 | 26150 | 825 |
| 270 | 20231129 | 144400 | 5883176550 | 26150 | 26200 | 26200 | 26150 | 530 |
| 271 | 20231129 | 144300 | 5869309150 | 26200 | 26200 | 26250 | 26150 | 343 |
| 272 | 20231129 | 144200 | 5860326700 | 26200 | 26200 | 26250 | 26150 | 844 |
| 273 | 20231129 | 144100 | 5838224500 | 26250 | 26250 | 26250 | 26150 | 698 |
| 274 | 20231129 | 144000 | 5819935350 | 26150 | 26300 | 26300 | 26150 | 365 |
| 275 | 20231129 | 143900 | 5810362600 | 26300 | 26200 | 26300 | 26150 | 1223 |
| 276 | 20231129 | 143800 | 5778326250 | 26200 | 26200 | 26300 | 26150 | 2265 |
| 277 | 20231129 | 143700 | 5718965950 | 26200 | 26200 | 26250 | 26200 | 577 |
| 278 | 20231129 | 143600 | 5703844500 | 26250 | 26250 | 26300 | 26200 | 629 |
| 279 | 20231129 | 143500 | 5687332350 | 26200 | 26250 | 26300 | 26200 | 1331 |
| 280 | 20231129 | 143400 | 5652391050 | 26300 | 26200 | 26300 | 26200 | 339 |
| 281 | 20231129 | 143300 | 5643492200 | 26300 | 26250 | 26300 | 26200 | 3553 |
| 282 | 20231129 | 143200 | 5550202100 | 26300 | 26350 | 26350 | 26250 | 194 |
| 283 | 20231129 | 143100 | 5545101600 | 26300 | 26350 | 26350 | 26250 | 791 |
| 284 | 20231129 | 143000 | 5524318000 | 26350 | 26300 | 26400 | 26300 | 229 |
| 285 | 20231129 | 142900 | 5518288100 | 26300 | 26400 | 26400 | 26250 | 165 |
| 286 | 20231129 | 142800 | 5513942700 | 26400 | 26350 | 26400 | 26250 | 191 |
| 287 | 20231129 | 142700 | 5508914050 | 26300 | 26300 | 26400 | 26300 | 384 |
| 288 | 20231129 | 142600 | 5498793900 | 26350 | 26400 | 26400 | 26250 | 247 |
| 289 | 20231129 | 142500 | 5492291950 | 26400 | 26350 | 26400 | 26250 | 283 |
| 290 | 20231129 | 142400 | 5484844750 | 26350 | 26300 | 26350 | 26300 | 313 |
| 291 | 20231129 | 142300 | 5476609300 | 26300 | 26300 | 26300 | 26250 | 180 |
| 292 | 20231129 | 142200 | 5471875700 | 26250 | 26250 | 26300 | 26200 | 1513 |
| 293 | 20231129 | 142100 | 5432154650 | 26250 | 26200 | 26250 | 26200 | 201 |
| 294 | 20231129 | 142000 | 5426882850 | 26250 | 26250 | 26250 | 26200 | 1630 |
| 295 | 20231129 | 141900 | 5384168500 | 26200 | 26200 | 26250 | 26150 | 1207 |
| 296 | 20231129 | 141800 | 5352544050 | 26200 | 26250 | 26250 | 26200 | 1429 |
| 297 | 20231129 | 141700 | 5315099650 | 26200 | 26250 | 26250 | 26200 | 688 |
| 298 | 20231129 | 141600 | 5297066850 | 26250 | 26250 | 26250 | 26200 | 798 |
| 299 | 20231129 | 141500 | 5276151400 | 26250 | 26250 | 26250 | 26200 | 998 |
| 300 | 20231129 | 141400 | 5250000700 | 26250 | 26250 | 26250 | 26200 | 203 |
| 301 | 20231129 | 141300 | 5244674700 | 26250 | 26250 | 26250 | 26200 | 580 |
| 302 | 20231129 | 141200 | 5229468950 | 26250 | 26300 | 26350 | 26250 | 813 |
| 303 | 20231129 | 141100 | 5208121950 | 26250 | 26250 | 26350 | 26250 | 884 |
| 304 | 20231129 | 141000 | 5184886550 | 26200 | 26350 | 26350 | 26200 | 2982 |
| 305 | 20231129 | 140900 | 5106513100 | 26350 | 26400 | 26400 | 26300 | 489 |
| 306 | 20231129 | 140800 | 5093627000 | 26400 | 26350 | 26400 | 26300 | 137 |
| 307 | 20231129 | 140700 | 5090013900 | 26350 | 26400 | 26400 | 26300 | 201 |
| 308 | 20231129 | 140600 | 5084717850 | 26400 | 26350 | 26400 | 26300 | 319 |
| 309 | 20231129 | 140500 | 5076308100 | 26350 | 26350 | 26400 | 26300 | 279 |
| 310 | 20231129 | 140400 | 5068958950 | 26350 | 26400 | 26400 | 26350 | 836 |
| 311 | 20231129 | 140300 | 5046924050 | 26400 | 26400 | 26400 | 26400 | 523 |
| 312 | 20231129 | 140200 | 5033116850 | 26400 | 26350 | 26450 | 26350 | 2151 |
| 313 | 20231129 | 140100 | 4976295350 | 26400 | 26400 | 26400 | 26400 | 107 |
| 314 | 20231129 | 140000 | 4973470550 | 26400 | 26400 | 26400 | 26350 | 356 |
| 315 | 20231129 | 135900 | 4964077250 | 26400 | 26400 | 26450 | 26400 | 158 |
| 316 | 20231129 | 135800 | 4959904000 | 26400 | 26450 | 26450 | 26400 | 187 |
| 317 | 20231129 | 135700 | 4954965750 | 26450 | 26500 | 26500 | 26400 | 828 |
| 318 | 20231129 | 135600 | 4933096250 | 26500 | 26450 | 26500 | 26400 | 342 |
| 319 | 20231129 | 135500 | 4924050200 | 26400 | 26500 | 26550 | 26350 | 5937 |
| 320 | 20231129 | 135400 | 4766992600 | 26550 | 26550 | 26550 | 26500 | 751 |
| 321 | 20231129 | 135300 | 4747078700 | 26500 | 26550 | 26550 | 26500 | 905 |
| 322 | 20231129 | 135200 | 4723056000 | 26550 | 26400 | 26550 | 26400 | 1207 |
| 323 | 20231129 | 135100 | 4691072650 | 26450 | 26500 | 26500 | 26400 | 1398 |
| 324 | 20231129 | 135000 | 4654127650 | 26500 | 26500 | 26500 | 26500 | 168 |
| 325 | 20231129 | 134900 | 4649675650 | 26500 | 26450 | 26500 | 26450 | 617 |
| 326 | 20231129 | 134800 | 4633350500 | 26450 | 26450 | 26450 | 26450 | 143 |
| 327 | 20231129 | 134700 | 4629568150 | 26450 | 26300 | 26450 | 26300 | 2716 |
| 328 | 20231129 | 134600 | 4558042050 | 26300 | 26300 | 26300 | 26250 | 241 |
| 329 | 20231129 | 134500 | 4551704300 | 26300 | 26300 | 26300 | 26300 | 459 |
| 330 | 20231129 | 134400 | 4539632600 | 26300 | 26300 | 26300 | 26300 | 196 |
| 331 | 20231129 | 134300 | 4534477800 | 26300 | 26300 | 26350 | 26300 | 558 |
| 332 | 20231129 | 134200 | 4519798850 | 26300 | 26300 | 26350 | 26250 | 1657 |
| 333 | 20231129 | 134100 | 4476214850 | 26300 | 26300 | 26350 | 26300 | 1282 |
| 334 | 20231129 | 134000 | 4442498100 | 26300 | 26300 | 26350 | 26250 | 3040 |
| 335 | 20231129 | 133900 | 4362547800 | 26300 | 26400 | 26450 | 26300 | 1857 |
| 336 | 20231129 | 133800 | 4313598900 | 26400 | 26400 | 26400 | 26350 | 390 |
| 337 | 20231129 | 133700 | 4303303350 | 26350 | 26350 | 26400 | 26350 | 581 |
| 338 | 20231129 | 133600 | 4287973300 | 26350 | 26350 | 26350 | 26350 | 53 |
| 339 | 20231129 | 133500 | 4286576750 | 26350 | 26350 | 26400 | 26350 | 81 |
| 340 | 20231129 | 133400 | 4284441800 | 26400 | 26400 | 26400 | 26350 | 394 |
| 341 | 20231129 | 133300 | 4274042350 | 26400 | 26400 | 26450 | 26400 | 1092 |
| 342 | 20231129 | 133200 | 4245209800 | 26400 | 26450 | 26450 | 26400 | 177 |
| 343 | 20231129 | 133100 | 4240535000 | 26450 | 26450 | 26450 | 26450 | 773 |
| 344 | 20231129 | 133000 | 4220089150 | 26450 | 26500 | 26500 | 26450 | 361 |
| 345 | 20231129 | 132900 | 4210537450 | 26500 | 26450 | 26500 | 26450 | 526 |
| 346 | 20231129 | 132800 | 4196616150 | 26500 | 26500 | 26500 | 26500 | 1 |
| 347 | 20231129 | 132700 | 4196589650 | 26450 | 26400 | 26450 | 26400 | 704 |
| 348 | 20231129 | 132600 | 4177969050 | 26400 | 26450 | 26450 | 26400 | 292 |
| 349 | 20231129 | 132500 | 4170246650 | 26450 | 26450 | 26450 | 26400 | 246 |
| 350 | 20231129 | 132400 | 4163740650 | 26450 | 26500 | 26500 | 26450 | 788 |
| 351 | 20231129 | 132300 | 4142886000 | 26500 | 26500 | 26550 | 26500 | 2018 |
| 352 | 20231129 | 132200 | 4089408000 | 26550 | 26550 | 26550 | 26500 | 415 |
| 353 | 20231129 | 132100 | 4078393000 | 26550 | 26500 | 26550 | 26500 | 319 |
| 354 | 20231129 | 132000 | 4069939450 | 26500 | 26550 | 26550 | 26500 | 391 |
| 355 | 20231129 | 131900 | 4059566650 | 26550 | 26550 | 26600 | 26550 | 1570 |
| 356 | 20231129 | 131800 | 4017855600 | 26600 | 26600 | 26600 | 26550 | 2237 |
| 357 | 20231129 | 131700 | 3958387050 | 26600 | 26650 | 26650 | 26600 | 1862 |
| 358 | 20231129 | 131600 | 3908849800 | 26650 | 26550 | 26650 | 26550 | 1958 |
| 359 | 20231129 | 131500 | 3856766000 | 26550 | 26500 | 26550 | 26500 | 2597 |
| 360 | 20231129 | 131400 | 3787835100 | 26500 | 26500 | 26550 | 26450 | 944 |
| 361 | 20231129 | 131300 | 3762819150 | 26500 | 26500 | 26550 | 26450 | 1881 |
| 362 | 20231129 | 131200 | 3712974600 | 26500 | 26350 | 26500 | 26350 | 4629 |
| 363 | 20231129 | 131100 | 3590661400 | 26350 | 26350 | 26350 | 26300 | 31 |
| 364 | 20231129 | 131000 | 3589844850 | 26350 | 26350 | 26350 | 26300 | 168 |
| 365 | 20231129 | 130900 | 3585424400 | 26300 | 26300 | 26300 | 26300 | 773 |
| 366 | 20231129 | 130800 | 3565094500 | 26300 | 26300 | 26300 | 26250 | 1389 |
| 367 | 20231129 | 130700 | 3528563850 | 26300 | 26250 | 26300 | 26250 | 415 |
| 368 | 20231129 | 130600 | 3517660400 | 26250 | 26300 | 26300 | 26250 | 160 |
| 369 | 20231129 | 130500 | 3513458900 | 26250 | 26250 | 26250 | 26250 | 104 |
| 370 | 20231129 | 130400 | 3510728900 | 26250 | 26250 | 26250 | 26200 | 845 |
| 371 | 20231129 | 130300 | 3488557150 | 26300 | 26300 | 26300 | 26250 | 772 |
| 372 | 20231129 | 130200 | 3468258200 | 26300 | 26300 | 26350 | 26200 | 2333 |
| 373 | 20231129 | 130100 | 3406900800 | 26300 | 26150 | 26300 | 26150 | 3168 |
| 374 | 20231129 | 130000 | 3323762400 | 26150 | 26100 | 26150 | 26100 | 740 |
| 375 | 20231129 | 125900 | 3304412400 | 26150 | 26150 | 26150 | 26150 | 78 |
| 376 | 20231129 | 125800 | 3302372700 | 26150 | 26150 | 26200 | 26150 | 2269 |
| 377 | 20231129 | 125700 | 3243035450 | 26200 | 26200 | 26250 | 26200 | 509 |
| 378 | 20231129 | 125600 | 3229699400 | 26200 | 26200 | 26250 | 26200 | 641 |
| 379 | 20231129 | 125500 | 3212903800 | 26200 | 26150 | 26200 | 26150 | 2615 |
| 380 | 20231129 | 125400 | 3144431600 | 26150 | 26100 | 26150 | 26100 | 14 |
| 381 | 20231129 | 125300 | 3144065550 | 26100 | 26100 | 26100 | 26100 | 937 |
| 382 | 20231129 | 125200 | 3119609850 | 26100 | 26100 | 26100 | 26100 | 741 |
| 383 | 20231129 | 125100 | 3100269750 | 26050 | 26050 | 26050 | 26050 | 592 |
| 384 | 20231129 | 125000 | 3084848150 | 26050 | 26050 | 26050 | 26050 | 670 |
| 385 | 20231129 | 124900 | 3067394650 | 26000 | 26050 | 26050 | 26000 | 238 |
| 386 | 20231129 | 124800 | 3061202250 | 26050 | 26050 | 26050 | 26050 | 331 |
| 387 | 20231129 | 124700 | 3052579700 | 26050 | 26050 | 26100 | 26000 | 1115 |
| 388 | 20231129 | 124600 | 3023536550 | 26050 | 26000 | 26050 | 26000 | 4678 |
| 389 | 20231129 | 124500 | 2901871800 | 25950 | 25950 | 26000 | 25950 | 202 |
| 390 | 20231129 | 124400 | 2896624100 | 26000 | 25950 | 26000 | 25950 | 210 |
| 391 | 20231129 | 124300 | 2891174500 | 25950 | 25950 | 25950 | 25950 | 264 |
| 392 | 20231129 | 124200 | 2884323700 | 25950 | 25950 | 25950 | 25950 | 32 |
| 393 | 20231129 | 124100 | 2883493300 | 25950 | 25950 | 25950 | 25950 | 10 |
| 394 | 20231129 | 124000 | 2883233800 | 25950 | 25950 | 25950 | 25900 | 148 |
| 395 | 20231129 | 123900 | 2879393750 | 25950 | 25950 | 25950 | 25900 | 151 |
| 396 | 20231129 | 123800 | 2875478950 | 25950 | 25950 | 25950 | 25900 | 110 |
| 397 | 20231129 | 123700 | 2872624600 | 25950 | 25950 | 26000 | 25950 | 1125 |
| 398 | 20231129 | 123600 | 2843385600 | 25950 | 25950 | 25950 | 25850 | 1132 |
| 399 | 20231129 | 123500 | 2814012200 | 25850 | 25800 | 25950 | 25800 | 4057 |
| 400 | 20231129 | 123400 | 2709036550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 401 | 20231129 | 123300 | 2709036550 | 25800 | 25800 | 25850 | 25800 | 46 |
| 402 | 20231129 | 123200 | 2707849700 | 25800 | 25800 | 25850 | 25800 | 41 |
| 403 | 20231129 | 123100 | 2706791800 | 25800 | 25800 | 25800 | 25800 | 129 |
| 404 | 20231129 | 123000 | 2703463600 | 25800 | 25800 | 25800 | 25800 | 28 |
| 405 | 20231129 | 122900 | 2702741200 | 25800 | 25850 | 25850 | 25800 | 16 |
| 406 | 20231129 | 122800 | 2702328300 | 25850 | 25800 | 25850 | 25750 | 40 |
| 407 | 20231129 | 122700 | 2701297500 | 25800 | 25800 | 25800 | 25800 | 5 |
| 408 | 20231129 | 122600 | 2701168500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 409 | 20231129 | 122500 | 2701168500 | 25800 | 25850 | 25850 | 25800 | 153 |
| 410 | 20231129 | 122400 | 2697216450 | 25850 | 25800 | 25850 | 25800 | 258 |
| 411 | 20231129 | 122300 | 2690559900 | 25800 | 25800 | 25800 | 25800 | 7 |
| 412 | 20231129 | 122200 | 2690379300 | 25800 | 25800 | 25800 | 25800 | 78 |
| 413 | 20231129 | 122100 | 2688366900 | 25800 | 25850 | 25850 | 25800 | 178 |
| 414 | 20231129 | 122000 | 2683774250 | 25850 | 25800 | 25850 | 25800 | 557 |
| 415 | 20231129 | 121900 | 2669403600 | 25800 | 25800 | 25800 | 25800 | 23 |
| 416 | 20231129 | 121800 | 2668810200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 417 | 20231129 | 121700 | 2668810200 | 25800 | 25800 | 25800 | 25800 | 12 |
| 418 | 20231129 | 121600 | 2668500600 | 25750 | 25750 | 25750 | 25750 | 98 |
| 419 | 20231129 | 121500 | 2665977100 | 25750 | 25750 | 25750 | 25750 | 220 |
| 420 | 20231129 | 121400 | 2660312100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 421 | 20231129 | 121300 | 2660312100 | 25750 | 25750 | 25750 | 25750 | 0 |
| 422 | 20231129 | 121200 | 2660312100 | 25750 | 25750 | 25750 | 25750 | 6 |
| 423 | 20231129 | 121100 | 2660157600 | 25750 | 25750 | 25750 | 25750 | 50 |
| 424 | 20231129 | 121000 | 2658870100 | 25750 | 25750 | 25750 | 25750 | 64 |
| 425 | 20231129 | 120900 | 2657222100 | 25800 | 25800 | 25800 | 25800 | 70 |
| 426 | 20231129 | 120800 | 2655416100 | 25750 | 25750 | 25750 | 25750 | 121 |
| 427 | 20231129 | 120700 | 2652300350 | 25750 | 25750 | 25800 | 25750 | 344 |
| 428 | 20231129 | 120600 | 2643441150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 429 | 20231129 | 120500 | 2643441150 | 25750 | 25750 | 25750 | 25750 | 51 |
| 430 | 20231129 | 120400 | 2642127900 | 25750 | 25750 | 25750 | 25750 | 4 |
| 431 | 20231129 | 120300 | 2642024900 | 25750 | 25750 | 25800 | 25750 | 475 |
| 432 | 20231129 | 120200 | 2629793600 | 25750 | 25750 | 25750 | 25750 | 380 |
| 433 | 20231129 | 120100 | 2620008600 | 25750 | 25750 | 25750 | 25750 | 0 |
| 434 | 20231129 | 120000 | 2620008600 | 25750 | 25800 | 25800 | 25750 | 83 |
| 435 | 20231129 | 115900 | 2617870100 | 25800 | 25800 | 25800 | 25750 | 49 |
| 436 | 20231129 | 115800 | 2616606400 | 25750 | 25750 | 25800 | 25750 | 74 |
| 437 | 20231129 | 115700 | 2614700850 | 25750 | 25800 | 25800 | 25750 | 14 |
| 438 | 20231129 | 115600 | 2614340150 | 25800 | 25750 | 25800 | 25750 | 62 |
| 439 | 20231129 | 115500 | 2612743550 | 25800 | 25800 | 25800 | 25800 | 162 |
| 440 | 20231129 | 115400 | 2608563950 | 25750 | 25750 | 25800 | 25750 | 422 |
| 441 | 20231129 | 115300 | 2597683050 | 25800 | 25750 | 25800 | 25750 | 122 |
| 442 | 20231129 | 115200 | 2594536050 | 25750 | 25800 | 25800 | 25750 | 190 |
| 443 | 20231129 | 115100 | 2589642000 | 25800 | 25750 | 25800 | 25750 | 97 |
| 444 | 20231129 | 115000 | 2587143400 | 25800 | 25750 | 25800 | 25750 | 24 |
| 445 | 20231129 | 114900 | 2586524350 | 25800 | 25750 | 25800 | 25750 | 79 |
| 446 | 20231129 | 114800 | 2584487800 | 25800 | 25750 | 25800 | 25750 | 21 |
| 447 | 20231129 | 114700 | 2583946800 | 25750 | 25750 | 25800 | 25750 | 107 |
| 448 | 20231129 | 114600 | 2581191350 | 25750 | 25800 | 25800 | 25750 | 341 |
| 449 | 20231129 | 114500 | 2572396550 | 25800 | 25800 | 25850 | 25800 | 960 |
| 450 | 20231129 | 114400 | 2547625300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 451 | 20231129 | 114300 | 2547625300 | 25800 | 25750 | 25800 | 25750 | 33 |
| 452 | 20231129 | 114200 | 2546774600 | 25800 | 25800 | 25800 | 25800 | 217 |
| 453 | 20231129 | 114100 | 2541176000 | 25800 | 25800 | 25800 | 25800 | 30 |
| 454 | 20231129 | 114000 | 2540402000 | 25800 | 25800 | 25800 | 25800 | 30 |
| 455 | 20231129 | 113900 | 2539628000 | 25800 | 25800 | 25800 | 25800 | 19 |
| 456 | 20231129 | 113800 | 2539137800 | 25800 | 25850 | 25850 | 25800 | 1006 |
| 457 | 20231129 | 113700 | 2513182900 | 25850 | 25800 | 25850 | 25800 | 54 |
| 458 | 20231129 | 113600 | 2511789500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 459 | 20231129 | 113500 | 2511789500 | 25800 | 25800 | 25800 | 25800 | 435 |
| 460 | 20231129 | 113400 | 2500566500 | 25800 | 25800 | 25800 | 25800 | 90 |
| 461 | 20231129 | 113300 | 2498244500 | 25850 | 25800 | 25850 | 25800 | 225 |
| 462 | 20231129 | 113200 | 2492439450 | 25800 | 25750 | 25800 | 25750 | 98 |
| 463 | 20231129 | 113100 | 2489913950 | 25750 | 25750 | 25750 | 25750 | 51 |
| 464 | 20231129 | 113000 | 2488600700 | 25750 | 25750 | 25750 | 25750 | 358 |
| 465 | 20231129 | 112900 | 2479382200 | 25850 | 25850 | 25850 | 25750 | 225 |
| 466 | 20231129 | 112800 | 2473585950 | 25750 | 25750 | 25850 | 25750 | 203 |
| 467 | 20231129 | 112700 | 2468358400 | 25750 | 25750 | 25750 | 25750 | 628 |
| 468 | 20231129 | 112600 | 2452187400 | 25750 | 25800 | 25800 | 25750 | 194 |
| 469 | 20231129 | 112500 | 2447186800 | 25800 | 25800 | 25800 | 25800 | 417 |
| 470 | 20231129 | 112400 | 2436428200 | 25800 | 25800 | 25800 | 25800 | 41 |
| 471 | 20231129 | 112300 | 2435370400 | 25800 | 25850 | 25850 | 25800 | 88 |
| 472 | 20231129 | 112200 | 2433099900 | 25850 | 25850 | 25850 | 25800 | 282 |
| 473 | 20231129 | 112100 | 2425821700 | 25800 | 25800 | 25850 | 25800 | 2074 |
| 474 | 20231129 | 112000 | 2372306700 | 25800 | 25800 | 25800 | 25750 | 39 |
| 475 | 20231129 | 111900 | 2371301650 | 25800 | 25750 | 25800 | 25750 | 16 |
| 476 | 20231129 | 111800 | 2370888900 | 25800 | 25750 | 25800 | 25750 | 153 |
| 477 | 20231129 | 111700 | 2366949000 | 25800 | 25750 | 25800 | 25750 | 160 |
| 478 | 20231129 | 111600 | 2362827100 | 25750 | 25750 | 25750 | 25750 | 46 |
| 479 | 20231129 | 111500 | 2361642600 | 25750 | 25750 | 25800 | 25750 | 511 |
| 480 | 20231129 | 111400 | 2348483350 | 25750 | 25750 | 25750 | 25750 | 0 |
| 481 | 20231129 | 111300 | 2348483350 | 25750 | 25750 | 25750 | 25750 | 903 |
| 482 | 20231129 | 111200 | 2325231100 | 25750 | 25750 | 25750 | 25750 | 86 |
| 483 | 20231129 | 111100 | 2323016600 | 25750 | 25750 | 25750 | 25750 | 463 |
| 484 | 20231129 | 111000 | 2311094350 | 25750 | 25700 | 25750 | 25700 | 688 |
| 485 | 20231129 | 110900 | 2293388050 | 25750 | 25750 | 25750 | 25750 | 0 |
| 486 | 20231129 | 110800 | 2293388050 | 25750 | 25750 | 25750 | 25700 | 105 |
| 487 | 20231129 | 110700 | 2290685200 | 25700 | 25750 | 25750 | 25700 | 158 |
| 488 | 20231129 | 110600 | 2286624150 | 25750 | 25700 | 25750 | 25700 | 319 |
| 489 | 20231129 | 110500 | 2278424850 | 25750 | 25750 | 25750 | 25750 | 6 |
| 490 | 20231129 | 110400 | 2278270350 | 25750 | 25700 | 25750 | 25700 | 1888 |
| 491 | 20231129 | 110300 | 2229737550 | 25750 | 25750 | 25750 | 25700 | 120 |
| 492 | 20231129 | 110200 | 2226649600 | 25750 | 25750 | 25750 | 25750 | 5 |
| 493 | 20231129 | 110100 | 2226520850 | 25750 | 25800 | 25800 | 25750 | 888 |
| 494 | 20231129 | 110000 | 2203654500 | 25800 | 25800 | 25850 | 25800 | 503 |
| 495 | 20231129 | 105900 | 2190676500 | 25850 | 25800 | 25850 | 25800 | 55 |
| 496 | 20231129 | 105800 | 2189257400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 497 | 20231129 | 105700 | 2189257400 | 25800 | 25850 | 25850 | 25800 | 32 |
| 498 | 20231129 | 105600 | 2188431300 | 25800 | 25850 | 25850 | 25800 | 94 |
| 499 | 20231129 | 105500 | 2186005750 | 25850 | 25850 | 25850 | 25850 | 15 |
| 500 | 20231129 | 105400 | 2185618000 | 25800 | 25800 | 25800 | 25800 | 36 |
| 501 | 20231129 | 105300 | 2184689200 | 25800 | 25800 | 25800 | 25800 | 66 |
| 502 | 20231129 | 105200 | 2182986400 | 25800 | 25700 | 25800 | 25700 | 905 |
| 503 | 20231129 | 105100 | 2159689600 | 25700 | 25650 | 25700 | 25650 | 1665 |
| 504 | 20231129 | 105000 | 2116951900 | 25650 | 25650 | 25700 | 25650 | 468 |
| 505 | 20231129 | 104900 | 2104947650 | 25700 | 25650 | 25700 | 25650 | 48 |
| 506 | 20231129 | 104800 | 2103715150 | 25650 | 25700 | 25700 | 25650 | 55 |
| 507 | 20231129 | 104700 | 2102302650 | 25700 | 25700 | 25700 | 25650 | 88 |
| 508 | 20231129 | 104600 | 2100041200 | 25700 | 25700 | 25700 | 25700 | 227 |
| 509 | 20231129 | 104500 | 2094207300 | 25700 | 25700 | 25700 | 25700 | 30 |
| 510 | 20231129 | 104400 | 2093436300 | 25700 | 25650 | 25700 | 25650 | 249 |
| 511 | 20231129 | 104300 | 2087043800 | 25700 | 25750 | 25750 | 25700 | 1727 |
| 512 | 20231129 | 104200 | 2042659650 | 25750 | 25750 | 25750 | 25750 | 876 |
| 513 | 20231129 | 104100 | 2020102650 | 25800 | 25800 | 25800 | 25800 | 419 |
| 514 | 20231129 | 104000 | 2009292450 | 25800 | 25800 | 25800 | 25800 | 20 |
| 515 | 20231129 | 103900 | 2008776450 | 25800 | 25850 | 25850 | 25800 | 317 |
| 516 | 20231129 | 103800 | 2000597700 | 25850 | 25800 | 25850 | 25800 | 85 |
| 517 | 20231129 | 103700 | 1998402950 | 25800 | 25850 | 25850 | 25800 | 66 |
| 518 | 20231129 | 103600 | 1996699100 | 25850 | 25850 | 25850 | 25850 | 65 |
| 519 | 20231129 | 103500 | 1995018850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 520 | 20231129 | 103400 | 1995018850 | 25850 | 25850 | 25850 | 25850 | 1 |
| 521 | 20231129 | 103300 | 1994993000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 522 | 20231129 | 103200 | 1994993000 | 25800 | 25850 | 25850 | 25800 | 82 |
| 523 | 20231129 | 103100 | 1992877200 | 25800 | 25850 | 25850 | 25800 | 18 |
| 524 | 20231129 | 103000 | 1992412350 | 25850 | 25800 | 25850 | 25800 | 11 |
| 525 | 20231129 | 102900 | 1992128500 | 25800 | 25800 | 25800 | 25800 | 80 |
| 526 | 20231129 | 102800 | 1990064500 | 25800 | 25850 | 25850 | 25800 | 97 |
| 527 | 20231129 | 102700 | 1987559750 | 25850 | 25850 | 25850 | 25850 | 71 |
| 528 | 20231129 | 102600 | 1985724400 | 25800 | 25850 | 25850 | 25800 | 107 |
| 529 | 20231129 | 102500 | 1982962550 | 25850 | 25800 | 25850 | 25800 | 24 |
| 530 | 20231129 | 102400 | 1982342300 | 25800 | 25850 | 25850 | 25800 | 1152 |
| 531 | 20231129 | 102300 | 1952618700 | 25850 | 25850 | 25850 | 25850 | 202 |
| 532 | 20231129 | 102200 | 1947397000 | 25850 | 25900 | 25900 | 25850 | 820 |
| 533 | 20231129 | 102100 | 1926196050 | 25900 | 25900 | 25900 | 25850 | 703 |
| 534 | 20231129 | 102000 | 1907995250 | 25850 | 25900 | 25900 | 25850 | 208 |
| 535 | 20231129 | 101900 | 1902609100 | 25900 | 25900 | 25900 | 25900 | 1255 |
| 536 | 20231129 | 101800 | 1870104600 | 25900 | 25850 | 25900 | 25800 | 628 |
| 537 | 20231129 | 101700 | 1853871200 | 25800 | 25800 | 25850 | 25800 | 90 |
| 538 | 20231129 | 101600 | 1851546500 | 25850 | 25800 | 25850 | 25800 | 361 |
| 539 | 20231129 | 101500 | 1842217700 | 25800 | 25800 | 25800 | 25800 | 591 |
| 540 | 20231129 | 101400 | 1826969900 | 25750 | 25700 | 25750 | 25700 | 1022 |
| 541 | 20231129 | 101300 | 1800656350 | 25700 | 25700 | 25750 | 25700 | 11 |
| 542 | 20231129 | 101200 | 1800373400 | 25750 | 25750 | 25750 | 25750 | 215 |
| 543 | 20231129 | 101100 | 1794837150 | 25800 | 25850 | 25850 | 25800 | 890 |
| 544 | 20231129 | 101000 | 1771874050 | 25800 | 25800 | 25850 | 25800 | 614 |
| 545 | 20231129 | 100900 | 1756013950 | 25800 | 25800 | 25800 | 25750 | 577 |
| 546 | 20231129 | 100800 | 1741127600 | 25800 | 25800 | 25850 | 25800 | 518 |
| 547 | 20231129 | 100700 | 1727762900 | 25800 | 25700 | 25800 | 25700 | 458 |
| 548 | 20231129 | 100600 | 1715974650 | 25700 | 25750 | 25800 | 25700 | 834 |
| 549 | 20231129 | 100500 | 1694509300 | 25750 | 25700 | 25750 | 25650 | 1179 |
| 550 | 20231129 | 100400 | 1664206500 | 25650 | 25650 | 25650 | 25650 | 447 |
| 551 | 20231129 | 100300 | 1652740950 | 25600 | 25650 | 25650 | 25600 | 70 |
| 552 | 20231129 | 100200 | 1650946450 | 25600 | 25650 | 25650 | 25600 | 170 |
| 553 | 20231129 | 100100 | 1646592900 | 25650 | 25600 | 25650 | 25600 | 965 |
| 554 | 20231129 | 100000 | 1621888150 | 25600 | 25600 | 25600 | 25600 | 150 |
| 555 | 20231129 | 095900 | 1618048150 | 25600 | 25600 | 25600 | 25600 | 151 |
| 556 | 20231129 | 095800 | 1614182550 | 25550 | 25600 | 25600 | 25550 | 115 |
| 557 | 20231129 | 095700 | 1611242300 | 25600 | 25550 | 25600 | 25550 | 332 |
| 558 | 20231129 | 095600 | 1602759650 | 25550 | 25550 | 25600 | 25550 | 676 |
| 559 | 20231129 | 095500 | 1585487800 | 25600 | 25550 | 25600 | 25500 | 584 |
| 560 | 20231129 | 095400 | 1570557650 | 25550 | 25550 | 25550 | 25500 | 634 |
| 561 | 20231129 | 095300 | 1554363950 | 25550 | 25550 | 25550 | 25500 | 122 |
| 562 | 20231129 | 095200 | 1551246900 | 25550 | 25500 | 25550 | 25500 | 233 |
| 563 | 20231129 | 095100 | 1545304900 | 25550 | 25550 | 25550 | 25550 | 8 |
| 564 | 20231129 | 095000 | 1545100500 | 25550 | 25550 | 25550 | 25500 | 528 |
| 565 | 20231129 | 094900 | 1531617250 | 25500 | 25400 | 25500 | 25400 | 1402 |
| 566 | 20231129 | 094800 | 1495931000 | 25400 | 25400 | 25450 | 25400 | 686 |
| 567 | 20231129 | 094700 | 1478503500 | 25400 | 25400 | 25450 | 25400 | 185 |
| 568 | 20231129 | 094600 | 1473798000 | 25400 | 25350 | 25400 | 25350 | 338 |
| 569 | 20231129 | 094500 | 1465214400 | 25350 | 25400 | 25400 | 25350 | 115 |
| 570 | 20231129 | 094400 | 1462298400 | 25350 | 25300 | 25350 | 25300 | 149 |
| 571 | 20231129 | 094300 | 1458521300 | 25250 | 25300 | 25300 | 25250 | 319 |
| 572 | 20231129 | 094200 | 1450456350 | 25250 | 25250 | 25250 | 25250 | 232 |
| 573 | 20231129 | 094100 | 1444598350 | 25250 | 25250 | 25300 | 25250 | 2684 |
| 574 | 20231129 | 094000 | 1376789650 | 25250 | 25300 | 25300 | 25250 | 1151 |
| 575 | 20231129 | 093900 | 1347691600 | 25300 | 25250 | 25300 | 25200 | 1433 |
| 576 | 20231129 | 093800 | 1311492050 | 25250 | 25250 | 25300 | 25200 | 5093 |
| 577 | 20231129 | 093700 | 1182804550 | 25250 | 25250 | 25300 | 25250 | 1776 |
| 578 | 20231129 | 093600 | 1137950550 | 25250 | 25400 | 25400 | 25250 | 4362 |
| 579 | 20231129 | 093500 | 1027517250 | 25400 | 25400 | 25450 | 25400 | 789 |
| 580 | 20231129 | 093400 | 1007443250 | 25450 | 25400 | 25450 | 25400 | 278 |
| 581 | 20231129 | 093300 | 1000382000 | 25400 | 25400 | 25450 | 25350 | 1051 |
| 582 | 20231129 | 093200 | 973723900 | 25400 | 25400 | 25400 | 25350 | 581 |
| 583 | 20231129 | 093100 | 958968450 | 25400 | 25450 | 25450 | 25400 | 1369 |
| 584 | 20231129 | 093000 | 924194700 | 25400 | 25350 | 25400 | 25350 | 393 |
| 585 | 20231129 | 092900 | 914225150 | 25350 | 25450 | 25450 | 25350 | 851 |
| 586 | 20231129 | 092800 | 892608600 | 25450 | 25500 | 25550 | 25400 | 513 |
| 587 | 20231129 | 092700 | 879550100 | 25500 | 25400 | 25500 | 25400 | 537 |
| 588 | 20231129 | 092600 | 865908000 | 25400 | 25400 | 25400 | 25350 | 1218 |
| 589 | 20231129 | 092500 | 834990500 | 25400 | 25400 | 25450 | 25350 | 1864 |
| 590 | 20231129 | 092400 | 787650150 | 25450 | 25500 | 25500 | 25450 | 2747 |
| 591 | 20231129 | 092300 | 717694200 | 25550 | 25600 | 25600 | 25550 | 638 |
| 592 | 20231129 | 092200 | 701377800 | 25600 | 25550 | 25600 | 25500 | 260 |
| 593 | 20231129 | 092100 | 694732650 | 25550 | 25500 | 25600 | 25500 | 2186 |
| 594 | 20231129 | 092000 | 638970350 | 25550 | 25500 | 25600 | 25500 | 556 |
| 595 | 20231129 | 091900 | 624764600 | 25550 | 25500 | 25550 | 25500 | 457 |
| 596 | 20231129 | 091800 | 613091050 | 25500 | 25550 | 25550 | 25500 | 508 |
| 597 | 20231129 | 091700 | 600127650 | 25550 | 25550 | 25600 | 25500 | 744 |
| 598 | 20231129 | 091600 | 581120450 | 25600 | 25600 | 25600 | 25550 | 286 |
| 599 | 20231129 | 091500 | 573811350 | 25600 | 25600 | 25650 | 25550 | 547 |
| 600 | 20231129 | 091400 | 559809500 | 25650 | 25600 | 25650 | 25550 | 2671 |
| 601 | 20231129 | 091300 | 491521850 | 25550 | 25700 | 25700 | 25550 | 2153 |
| 602 | 20231129 | 091200 | 436377850 | 25700 | 25700 | 25750 | 25650 | 1490 |
| 603 | 20231129 | 091100 | 398100100 | 25700 | 25800 | 25800 | 25700 | 368 |
| 604 | 20231129 | 091000 | 388626550 | 25800 | 25750 | 25850 | 25750 | 782 |
| 605 | 20231129 | 090900 | 368455000 | 25700 | 25700 | 25700 | 25700 | 40 |
| 606 | 20231129 | 090800 | 367427000 | 25700 | 25600 | 25700 | 25600 | 95 |
| 607 | 20231129 | 090700 | 364991750 | 25600 | 25600 | 25750 | 25600 | 3564 |
| 608 | 20231129 | 090600 | 273655850 | 25600 | 25700 | 25700 | 25600 | 612 |
| 609 | 20231129 | 090500 | 257959000 | 25700 | 25650 | 25750 | 25600 | 1259 |
| 610 | 20231129 | 090400 | 225664250 | 25650 | 25750 | 25750 | 25650 | 798 |
| 611 | 20231129 | 090300 | 205149350 | 25750 | 25650 | 25950 | 25650 | 1201 |
| 612 | 20231129 | 090200 | 174260650 | 25650 | 25600 | 25650 | 25600 | 705 |
| 613 | 20231129 | 090100 | 156203200 | 25600 | 25750 | 25750 | 25600 | 1257 |
| 614 | 20231129 | 090000 | 123988300 | 25750 | 26100 | 26100 | 25600 | 4281 |