33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 4952 |
| 3 | 20231129 | 191300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 4 | 20231129 | 191200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 5 | 20231129 | 191100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 6 | 20231129 | 191000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 7 | 20231129 | 190900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 8 | 20231129 | 190800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 9 | 20231129 | 190700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 10 | 20231129 | 190600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 11 | 20231129 | 190500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 12 | 20231129 | 190400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 13 | 20231129 | 190300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 14 | 20231129 | 190200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 15 | 20231129 | 190100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 16 | 20231129 | 190000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 17 | 20231129 | 185900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 18 | 20231129 | 185800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 19 | 20231129 | 185700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 20 | 20231129 | 185600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 21 | 20231129 | 185500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 22 | 20231129 | 185400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 23 | 20231129 | 185300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 24 | 20231129 | 185200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 25 | 20231129 | 185100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 26 | 20231129 | 185000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 27 | 20231129 | 184900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 28 | 20231129 | 184800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 29 | 20231129 | 184700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 30 | 20231129 | 184600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 31 | 20231129 | 184500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 32 | 20231129 | 184400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 4952 |
| 33 | 20231129 | 184300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 34 | 20231129 | 184200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 35 | 20231129 | 184100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 36 | 20231129 | 184000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 37 | 20231129 | 183900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 38 | 20231129 | 183800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 39 | 20231129 | 183700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 40 | 20231129 | 183600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 41 | 20231129 | 183500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 42 | 20231129 | 183400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 43 | 20231129 | 183300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 44 | 20231129 | 183200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 45 | 20231129 | 183100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 46 | 20231129 | 183000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 47 | 20231129 | 182900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 48 | 20231129 | 182800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 49 | 20231129 | 182700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 50 | 20231129 | 182600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 51 | 20231129 | 182500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 52 | 20231129 | 182400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 53 | 20231129 | 182300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 54 | 20231129 | 182200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 55 | 20231129 | 182100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 56 | 20231129 | 182000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 57 | 20231129 | 181900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 58 | 20231129 | 181800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 59 | 20231129 | 181700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 60 | 20231129 | 181600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 61 | 20231129 | 181500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 62 | 20231129 | 181400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 4952 |
| 63 | 20231129 | 181300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 64 | 20231129 | 181200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 65 | 20231129 | 181100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 66 | 20231129 | 181000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 67 | 20231129 | 180900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 68 | 20231129 | 180800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 69 | 20231129 | 180700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 70 | 20231129 | 180600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 71 | 20231129 | 180500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 72 | 20231129 | 180400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 73 | 20231129 | 180300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 74 | 20231129 | 180200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 75 | 20231129 | 180100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 76 | 20231129 | 180000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 77 | 20231129 | 175900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 78 | 20231129 | 175800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 79 | 20231129 | 175700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 80 | 20231129 | 175600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 81 | 20231129 | 175500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 82 | 20231129 | 175400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 83 | 20231129 | 175300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 84 | 20231129 | 175200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 85 | 20231129 | 175100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 86 | 20231129 | 175000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 87 | 20231129 | 174900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 88 | 20231129 | 174800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 89 | 20231129 | 174700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 90 | 20231129 | 174600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 91 | 20231129 | 174500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 92 | 20231129 | 174400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 4952 |
| 93 | 20231129 | 174300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 94 | 20231129 | 174200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 95 | 20231129 | 174100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 96 | 20231129 | 174000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 97 | 20231129 | 173900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 98 | 20231129 | 173800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 99 | 20231129 | 173700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 100 | 20231129 | 173600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 101 | 20231129 | 173500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 102 | 20231129 | 173400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 103 | 20231129 | 173300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 104 | 20231129 | 173200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 105 | 20231129 | 173100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 106 | 20231129 | 173000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 107 | 20231129 | 172900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 108 | 20231129 | 172800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 109 | 20231129 | 172700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 110 | 20231129 | 172600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 111 | 20231129 | 172500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 112 | 20231129 | 172400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 113 | 20231129 | 172300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 114 | 20231129 | 172200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 115 | 20231129 | 172100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 116 | 20231129 | 172000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 117 | 20231129 | 171900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 118 | 20231129 | 171800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 119 | 20231129 | 171700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 120 | 20231129 | 171600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 121 | 20231129 | 171500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 122 | 20231129 | 171400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 4952 |
| 123 | 20231129 | 171300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 124 | 20231129 | 171200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 125 | 20231129 | 171100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 126 | 20231129 | 171000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 127 | 20231129 | 170900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 128 | 20231129 | 170800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 129 | 20231129 | 170700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 130 | 20231129 | 170600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 131 | 20231129 | 170500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 132 | 20231129 | 170400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 133 | 20231129 | 170300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 134 | 20231129 | 170200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 135 | 20231129 | 170100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 136 | 20231129 | 170000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 137 | 20231129 | 165900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 138 | 20231129 | 165800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 139 | 20231129 | 165700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 140 | 20231129 | 165600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 141 | 20231129 | 165500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 142 | 20231129 | 165400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 143 | 20231129 | 165300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 144 | 20231129 | 165200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 145 | 20231129 | 165100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 146 | 20231129 | 165000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 147 | 20231129 | 164900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 148 | 20231129 | 164800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 149 | 20231129 | 164700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 150 | 20231129 | 164600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 151 | 20231129 | 164500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 152 | 20231129 | 164400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 4952 |
| 153 | 20231129 | 164300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 154 | 20231129 | 164200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 155 | 20231129 | 164100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 156 | 20231129 | 164000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 157 | 20231129 | 163900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 158 | 20231129 | 163800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 159 | 20231129 | 163700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 160 | 20231129 | 163600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 161 | 20231129 | 163500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 162 | 20231129 | 163400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 163 | 20231129 | 163300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 164 | 20231129 | 163200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 165 | 20231129 | 163100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 166 | 20231129 | 163000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 167 | 20231129 | 162900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 168 | 20231129 | 162800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 169 | 20231129 | 162700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 170 | 20231129 | 162600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 171 | 20231129 | 162500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 172 | 20231129 | 162400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 173 | 20231129 | 162300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 174 | 20231129 | 162200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 175 | 20231129 | 162100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 176 | 20231129 | 162000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 177 | 20231129 | 161900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 178 | 20231129 | 161800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 179 | 20231129 | 161700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 180 | 20231129 | 161600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 181 | 20231129 | 161500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 182 | 20231129 | 161400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 4952 |
| 183 | 20231129 | 161300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 184 | 20231129 | 161200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 185 | 20231129 | 161100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 186 | 20231129 | 161000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 187 | 20231129 | 160900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 188 | 20231129 | 160800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 189 | 20231129 | 160700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 190 | 20231129 | 160600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 191 | 20231129 | 160500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 192 | 20231129 | 160400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 193 | 20231129 | 160300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 194 | 20231129 | 160200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 195 | 20231129 | 160100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 196 | 20231129 | 160000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 197 | 20231129 | 155900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 198 | 20231129 | 155800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 199 | 20231129 | 155700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 200 | 20231129 | 155600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 201 | 20231129 | 155500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 202 | 20231129 | 155400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 203 | 20231129 | 155300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 204 | 20231129 | 155200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 205 | 20231129 | 155100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 206 | 20231129 | 155000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 207 | 20231129 | 154900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 208 | 20231129 | 154800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 209 | 20231129 | 154700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 210 | 20231129 | 154600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 211 | 20231129 | 154500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 212 | 20231129 | 154400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 4952 |
| 213 | 20231129 | 154300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 214 | 20231129 | 154200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 215 | 20231129 | 154100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 216 | 20231129 | 154000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 217 | 20231129 | 153900 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 218 | 20231129 | 153800 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 219 | 20231129 | 153700 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 220 | 20231129 | 153600 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 221 | 20231129 | 153500 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 222 | 20231129 | 153400 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 223 | 20231129 | 153300 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 224 | 20231129 | 153200 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 225 | 20231129 | 153100 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 226 | 20231129 | 153000 | 11582923800 | 27100 | 27100 | 27100 | 27100 | 4952 |
| 227 | 20231129 | 152900 | 11448724600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 228 | 20231129 | 152800 | 11448724600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 229 | 20231129 | 152700 | 11448724600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 230 | 20231129 | 152600 | 11448724600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 231 | 20231129 | 152500 | 11448724600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 232 | 20231129 | 152400 | 11448724600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 233 | 20231129 | 152300 | 11448724600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 234 | 20231129 | 152200 | 11448724600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 235 | 20231129 | 152100 | 11448724600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 236 | 20231129 | 152000 | 11448724600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 237 | 20231129 | 151900 | 11448724600 | 27250 | 27200 | 27250 | 27200 | 245 |
| 238 | 20231129 | 151800 | 11442053200 | 27250 | 27250 | 27250 | 27200 | 730 |
| 239 | 20231129 | 151700 | 11422195050 | 27250 | 27250 | 27250 | 27200 | 261 |
| 240 | 20231129 | 151600 | 11415093300 | 27250 | 27250 | 27250 | 27250 | 283 |
| 241 | 20231129 | 151500 | 11407381550 | 27250 | 27250 | 27250 | 27250 | 59 |
| 242 | 20231129 | 151400 | 11405773800 | 27200 | 27200 | 27250 | 27200 | 66 |
| 243 | 20231129 | 151300 | 11403977450 | 27150 | 27200 | 27200 | 27150 | 71 |
| 244 | 20231129 | 151200 | 11402046300 | 27250 | 27250 | 27250 | 27200 | 212 |
| 245 | 20231129 | 151100 | 11396274750 | 27250 | 27200 | 27250 | 27200 | 87 |
| 246 | 20231129 | 151000 | 11393904050 | 27250 | 27250 | 27250 | 27200 | 383 |
| 247 | 20231129 | 150900 | 11383473850 | 27250 | 27200 | 27250 | 27200 | 435 |
| 248 | 20231129 | 150800 | 11371621700 | 27200 | 27150 | 27200 | 27100 | 1012 |
| 249 | 20231129 | 150700 | 11344109700 | 27100 | 27100 | 27100 | 27100 | 15 |
| 250 | 20231129 | 150600 | 11343703200 | 27100 | 27150 | 27150 | 27050 | 613 |
| 251 | 20231129 | 150500 | 11327080800 | 27150 | 27150 | 27150 | 27100 | 57 |
| 252 | 20231129 | 150400 | 11325533350 | 27100 | 27100 | 27150 | 27100 | 247 |
| 253 | 20231129 | 150300 | 11318835900 | 27100 | 27100 | 27100 | 27100 | 65 |
| 254 | 20231129 | 150200 | 11317074400 | 27150 | 27100 | 27150 | 27050 | 252 |
| 255 | 20231129 | 150100 | 11310246450 | 27100 | 27150 | 27150 | 27100 | 126 |
| 256 | 20231129 | 150000 | 11306831200 | 27150 | 27050 | 27150 | 27000 | 1085 |
| 257 | 20231129 | 145900 | 11277452200 | 27000 | 27050 | 27050 | 27000 | 272 |
| 258 | 20231129 | 145800 | 11270094900 | 27050 | 27000 | 27050 | 26950 | 756 |
| 259 | 20231129 | 145700 | 11249679350 | 27000 | 27000 | 27000 | 26950 | 359 |
| 260 | 20231129 | 145600 | 11239992650 | 27000 | 27000 | 27050 | 26950 | 285 |
| 261 | 20231129 | 145500 | 11232299850 | 27050 | 27000 | 27050 | 27000 | 218 |
| 262 | 20231129 | 145400 | 11226407950 | 27000 | 27050 | 27050 | 27000 | 538 |
| 263 | 20231129 | 145300 | 11211879450 | 27050 | 27000 | 27050 | 27000 | 470 |
| 264 | 20231129 | 145200 | 11199179500 | 27000 | 26950 | 27050 | 26950 | 2462 |
| 265 | 20231129 | 145100 | 11132814000 | 27050 | 27100 | 27100 | 26950 | 366 |
| 266 | 20231129 | 145000 | 11122922450 | 27100 | 27150 | 27150 | 26950 | 686 |
| 267 | 20231129 | 144900 | 11104396850 | 27150 | 27100 | 27150 | 26900 | 16284 |
| 268 | 20231129 | 144800 | 10664850950 | 27150 | 27200 | 27200 | 27150 | 1499 |
| 269 | 20231129 | 144700 | 10624149200 | 27150 | 27150 | 27200 | 27150 | 521 |
| 270 | 20231129 | 144600 | 10609998900 | 27200 | 27250 | 27250 | 27200 | 129 |
| 271 | 20231129 | 144500 | 10606485300 | 27200 | 27300 | 27300 | 27150 | 3060 |
| 272 | 20231129 | 144400 | 10523274550 | 27250 | 27300 | 27350 | 27250 | 1467 |
| 273 | 20231129 | 144300 | 10483291750 | 27300 | 27350 | 27350 | 27300 | 352 |
| 274 | 20231129 | 144200 | 10473674150 | 27300 | 27350 | 27350 | 27300 | 659 |
| 275 | 20231129 | 144100 | 10455681500 | 27350 | 27400 | 27400 | 27350 | 157 |
| 276 | 20231129 | 144000 | 10451387400 | 27400 | 27350 | 27400 | 27300 | 392 |
| 277 | 20231129 | 143900 | 10440667550 | 27350 | 27350 | 27400 | 27350 | 1485 |
| 278 | 20231129 | 143800 | 10400022650 | 27350 | 27350 | 27350 | 27350 | 212 |
| 279 | 20231129 | 143700 | 10394224450 | 27350 | 27250 | 27350 | 27250 | 290 |
| 280 | 20231129 | 143600 | 10386315850 | 27300 | 27350 | 27350 | 27250 | 270 |
| 281 | 20231129 | 143500 | 10378940250 | 27250 | 27350 | 27400 | 27250 | 497 |
| 282 | 20231129 | 143400 | 10365366750 | 27350 | 27350 | 27400 | 27350 | 178 |
| 283 | 20231129 | 143300 | 10360495300 | 27300 | 27350 | 27400 | 27300 | 219 |
| 284 | 20231129 | 143200 | 10354497550 | 27350 | 27300 | 27400 | 27300 | 314 |
| 285 | 20231129 | 143100 | 10345912300 | 27350 | 27350 | 27350 | 27300 | 1172 |
| 286 | 20231129 | 143000 | 10313911450 | 27300 | 27350 | 27350 | 27300 | 795 |
| 287 | 20231129 | 142900 | 10292194750 | 27300 | 27350 | 27400 | 27300 | 289 |
| 288 | 20231129 | 142800 | 10284293450 | 27400 | 27350 | 27400 | 27350 | 241 |
| 289 | 20231129 | 142700 | 10277693200 | 27400 | 27450 | 27450 | 27350 | 108 |
| 290 | 20231129 | 142600 | 10274732100 | 27350 | 27450 | 27450 | 27300 | 2353 |
| 291 | 20231129 | 142500 | 10210391550 | 27450 | 27400 | 27450 | 27400 | 210 |
| 292 | 20231129 | 142400 | 10204631650 | 27450 | 27450 | 27450 | 27400 | 739 |
| 293 | 20231129 | 142300 | 10184374800 | 27450 | 27450 | 27450 | 27400 | 463 |
| 294 | 20231129 | 142200 | 10171666500 | 27450 | 27450 | 27450 | 27400 | 354 |
| 295 | 20231129 | 142100 | 10161949450 | 27450 | 27450 | 27450 | 27450 | 191 |
| 296 | 20231129 | 142000 | 10156706500 | 27450 | 27450 | 27450 | 27450 | 97 |
| 297 | 20231129 | 141900 | 10154043850 | 27400 | 27400 | 27400 | 27350 | 284 |
| 298 | 20231129 | 141800 | 10146262300 | 27400 | 27400 | 27400 | 27350 | 47 |
| 299 | 20231129 | 141700 | 10144975000 | 27400 | 27400 | 27400 | 27400 | 194 |
| 300 | 20231129 | 141600 | 10139659400 | 27350 | 27350 | 27400 | 27350 | 239 |
| 301 | 20231129 | 141500 | 10133117450 | 27400 | 27350 | 27400 | 27350 | 1032 |
| 302 | 20231129 | 141400 | 10104884250 | 27400 | 27400 | 27400 | 27350 | 779 |
| 303 | 20231129 | 141300 | 10083571350 | 27400 | 27400 | 27400 | 27400 | 328 |
| 304 | 20231129 | 141200 | 10074584150 | 27400 | 27450 | 27450 | 27400 | 585 |
| 305 | 20231129 | 141100 | 10058553750 | 27450 | 27400 | 27450 | 27400 | 511 |
| 306 | 20231129 | 141000 | 10044548300 | 27450 | 27400 | 27450 | 27400 | 199 |
| 307 | 20231129 | 140900 | 10039092800 | 27450 | 27500 | 27500 | 27400 | 490 |
| 308 | 20231129 | 140800 | 10025623350 | 27500 | 27400 | 27500 | 27400 | 476 |
| 309 | 20231129 | 140700 | 10012549800 | 27400 | 27450 | 27500 | 27400 | 3391 |
| 310 | 20231129 | 140600 | 9919556250 | 27500 | 27500 | 27500 | 27500 | 117 |
| 311 | 20231129 | 140500 | 9916338750 | 27500 | 27500 | 27500 | 27500 | 335 |
| 312 | 20231129 | 140400 | 9907126250 | 27500 | 27500 | 27500 | 27450 | 312 |
| 313 | 20231129 | 140300 | 9898546350 | 27500 | 27500 | 27500 | 27500 | 250 |
| 314 | 20231129 | 140200 | 9891671350 | 27500 | 27500 | 27500 | 27450 | 1232 |
| 315 | 20231129 | 140100 | 9857841400 | 27450 | 27500 | 27500 | 27450 | 432 |
| 316 | 20231129 | 140000 | 9845961500 | 27500 | 27500 | 27500 | 27450 | 294 |
| 317 | 20231129 | 135900 | 9837882150 | 27500 | 27450 | 27500 | 27450 | 123 |
| 318 | 20231129 | 135800 | 9834501400 | 27450 | 27500 | 27500 | 27450 | 115 |
| 319 | 20231129 | 135700 | 9831338950 | 27500 | 27500 | 27500 | 27450 | 140 |
| 320 | 20231129 | 135600 | 9827491700 | 27500 | 27500 | 27500 | 27450 | 516 |
| 321 | 20231129 | 135500 | 9813301950 | 27500 | 27500 | 27500 | 27500 | 73 |
| 322 | 20231129 | 135400 | 9811294450 | 27500 | 27500 | 27500 | 27450 | 162 |
| 323 | 20231129 | 135300 | 9806840150 | 27500 | 27500 | 27500 | 27500 | 537 |
| 324 | 20231129 | 135200 | 9792072650 | 27500 | 27500 | 27500 | 27450 | 208 |
| 325 | 20231129 | 135100 | 9786355150 | 27500 | 27500 | 27500 | 27450 | 66 |
| 326 | 20231129 | 135000 | 9784540400 | 27500 | 27500 | 27500 | 27500 | 303 |
| 327 | 20231129 | 134900 | 9776207900 | 27500 | 27500 | 27500 | 27450 | 72 |
| 328 | 20231129 | 134800 | 9774229300 | 27500 | 27450 | 27500 | 27450 | 144 |
| 329 | 20231129 | 134700 | 9770272600 | 27450 | 27500 | 27500 | 27450 | 788 |
| 330 | 20231129 | 134600 | 9748635250 | 27500 | 27500 | 27500 | 27500 | 170 |
| 331 | 20231129 | 134500 | 9743960250 | 27450 | 27450 | 27500 | 27450 | 531 |
| 332 | 20231129 | 134400 | 9729380300 | 27450 | 27450 | 27450 | 27400 | 232 |
| 333 | 20231129 | 134300 | 9723012050 | 27450 | 27450 | 27450 | 27450 | 119 |
| 334 | 20231129 | 134200 | 9719745500 | 27400 | 27400 | 27400 | 27400 | 190 |
| 335 | 20231129 | 134100 | 9714539500 | 27450 | 27400 | 27450 | 27400 | 136 |
| 336 | 20231129 | 134000 | 9710806800 | 27400 | 27450 | 27450 | 27400 | 2069 |
| 337 | 20231129 | 133900 | 9654065200 | 27450 | 27400 | 27450 | 27400 | 172 |
| 338 | 20231129 | 133800 | 9649347600 | 27450 | 27450 | 27500 | 27400 | 2617 |
| 339 | 20231129 | 133700 | 9577632550 | 27450 | 27450 | 27500 | 27450 | 1733 |
| 340 | 20231129 | 133600 | 9530056400 | 27450 | 27500 | 27500 | 27450 | 437 |
| 341 | 20231129 | 133500 | 9518050550 | 27500 | 27550 | 27550 | 27500 | 383 |
| 342 | 20231129 | 133400 | 9507518000 | 27550 | 27500 | 27550 | 27500 | 364 |
| 343 | 20231129 | 133300 | 9497506700 | 27550 | 27500 | 27550 | 27500 | 120 |
| 344 | 20231129 | 133200 | 9494201700 | 27500 | 27500 | 27550 | 27500 | 711 |
| 345 | 20231129 | 133100 | 9474646150 | 27550 | 27500 | 27550 | 27500 | 202 |
| 346 | 20231129 | 133000 | 9469087150 | 27500 | 27500 | 27550 | 27500 | 296 |
| 347 | 20231129 | 132900 | 9460943400 | 27550 | 27550 | 27550 | 27500 | 115 |
| 348 | 20231129 | 132800 | 9457776950 | 27550 | 27550 | 27550 | 27550 | 99 |
| 349 | 20231129 | 132700 | 9455049500 | 27550 | 27550 | 27550 | 27550 | 140 |
| 350 | 20231129 | 132600 | 9451192500 | 27550 | 27500 | 27550 | 27500 | 924 |
| 351 | 20231129 | 132500 | 9425782300 | 27500 | 27500 | 27500 | 27500 | 79 |
| 352 | 20231129 | 132400 | 9423609800 | 27500 | 27500 | 27500 | 27500 | 960 |
| 353 | 20231129 | 132300 | 9397209800 | 27500 | 27500 | 27500 | 27500 | 61 |
| 354 | 20231129 | 132200 | 9395532300 | 27500 | 27500 | 27500 | 27450 | 226 |
| 355 | 20231129 | 132100 | 9389317400 | 27450 | 27500 | 27500 | 27450 | 15 |
| 356 | 20231129 | 132000 | 9388905450 | 27500 | 27450 | 27500 | 27450 | 228 |
| 357 | 20231129 | 131900 | 9382638000 | 27500 | 27450 | 27500 | 27450 | 316 |
| 358 | 20231129 | 131800 | 9373951000 | 27500 | 27450 | 27500 | 27450 | 102 |
| 359 | 20231129 | 131700 | 9371146700 | 27500 | 27450 | 27500 | 27400 | 161 |
| 360 | 20231129 | 131600 | 9366726100 | 27400 | 27450 | 27450 | 27400 | 730 |
| 361 | 20231129 | 131500 | 9346695750 | 27450 | 27450 | 27450 | 27450 | 270 |
| 362 | 20231129 | 131400 | 9339284250 | 27450 | 27400 | 27450 | 27400 | 346 |
| 363 | 20231129 | 131300 | 9329797550 | 27400 | 27450 | 27450 | 27400 | 1001 |
| 364 | 20231129 | 131200 | 9302369450 | 27500 | 27500 | 27500 | 27450 | 1833 |
| 365 | 20231129 | 131100 | 9252047550 | 27450 | 27500 | 27500 | 27450 | 148 |
| 366 | 20231129 | 131000 | 9247977600 | 27500 | 27500 | 27500 | 27500 | 193 |
| 367 | 20231129 | 130900 | 9242670100 | 27500 | 27500 | 27500 | 27450 | 155 |
| 368 | 20231129 | 130800 | 9238410450 | 27500 | 27500 | 27500 | 27500 | 50 |
| 369 | 20231129 | 130700 | 9237035450 | 27450 | 27500 | 27500 | 27450 | 182 |
| 370 | 20231129 | 130600 | 9232033750 | 27450 | 27450 | 27500 | 27450 | 300 |
| 371 | 20231129 | 130500 | 9223796650 | 27450 | 27500 | 27500 | 27450 | 182 |
| 372 | 20231129 | 130400 | 9218792000 | 27500 | 27500 | 27500 | 27500 | 769 |
| 373 | 20231129 | 130300 | 9197644500 | 27500 | 27500 | 27500 | 27500 | 156 |
| 374 | 20231129 | 130200 | 9193354500 | 27500 | 27500 | 27500 | 27500 | 4 |
| 375 | 20231129 | 130100 | 9193244500 | 27500 | 27500 | 27550 | 27500 | 318 |
| 376 | 20231129 | 130000 | 9184498000 | 27550 | 27550 | 27550 | 27550 | 61 |
| 377 | 20231129 | 125900 | 9182817450 | 27550 | 27600 | 27600 | 27500 | 276 |
| 378 | 20231129 | 125800 | 9175214400 | 27550 | 27600 | 27600 | 27550 | 464 |
| 379 | 20231129 | 125700 | 9162427850 | 27600 | 27550 | 27600 | 27500 | 619 |
| 380 | 20231129 | 125600 | 9145369300 | 27550 | 27550 | 27550 | 27550 | 89 |
| 381 | 20231129 | 125500 | 9142917350 | 27550 | 27500 | 27550 | 27500 | 1129 |
| 382 | 20231129 | 125400 | 9111840000 | 27500 | 27500 | 27500 | 27500 | 361 |
| 383 | 20231129 | 125300 | 9101912500 | 27500 | 27500 | 27500 | 27500 | 299 |
| 384 | 20231129 | 125200 | 9093690000 | 27500 | 27500 | 27500 | 27450 | 1393 |
| 385 | 20231129 | 125100 | 9055382750 | 27500 | 27500 | 27500 | 27500 | 56 |
| 386 | 20231129 | 125000 | 9053842750 | 27500 | 27500 | 27500 | 27450 | 215 |
| 387 | 20231129 | 124900 | 9047930750 | 27500 | 27500 | 27500 | 27450 | 77 |
| 388 | 20231129 | 124800 | 9045813500 | 27500 | 27500 | 27500 | 27500 | 118 |
| 389 | 20231129 | 124700 | 9042568500 | 27500 | 27500 | 27500 | 27500 | 229 |
| 390 | 20231129 | 124600 | 9036271000 | 27500 | 27450 | 27500 | 27450 | 391 |
| 391 | 20231129 | 124500 | 9025519850 | 27500 | 27500 | 27500 | 27500 | 13 |
| 392 | 20231129 | 124400 | 9025162350 | 27500 | 27450 | 27500 | 27450 | 135 |
| 393 | 20231129 | 124300 | 9021449900 | 27500 | 27500 | 27500 | 27450 | 321 |
| 394 | 20231129 | 124200 | 9012632400 | 27500 | 27450 | 27500 | 27450 | 86 |
| 395 | 20231129 | 124100 | 9010267450 | 27500 | 27500 | 27500 | 27500 | 137 |
| 396 | 20231129 | 124000 | 9006499950 | 27500 | 27500 | 27500 | 27500 | 119 |
| 397 | 20231129 | 123900 | 9003227450 | 27500 | 27500 | 27500 | 27500 | 47 |
| 398 | 20231129 | 123800 | 9001934950 | 27500 | 27500 | 27500 | 27500 | 211 |
| 399 | 20231129 | 123700 | 8996132450 | 27500 | 27500 | 27500 | 27450 | 126 |
| 400 | 20231129 | 123600 | 8992667500 | 27500 | 27450 | 27500 | 27450 | 129 |
| 401 | 20231129 | 123500 | 8989125050 | 27500 | 27500 | 27500 | 27500 | 179 |
| 402 | 20231129 | 123400 | 8984202550 | 27500 | 27450 | 27500 | 27450 | 650 |
| 403 | 20231129 | 123300 | 8966350550 | 27450 | 27450 | 27450 | 27450 | 151 |
| 404 | 20231129 | 123200 | 8962205600 | 27450 | 27400 | 27450 | 27400 | 183 |
| 405 | 20231129 | 123100 | 8957182350 | 27400 | 27350 | 27400 | 27350 | 162 |
| 406 | 20231129 | 123000 | 8952746050 | 27400 | 27400 | 27400 | 27400 | 101 |
| 407 | 20231129 | 122900 | 8949978650 | 27400 | 27400 | 27400 | 27350 | 188 |
| 408 | 20231129 | 122800 | 8944829500 | 27400 | 27350 | 27400 | 27350 | 254 |
| 409 | 20231129 | 122700 | 8937870100 | 27400 | 27400 | 27400 | 27400 | 113 |
| 410 | 20231129 | 122600 | 8934773900 | 27400 | 27400 | 27400 | 27400 | 299 |
| 411 | 20231129 | 122500 | 8926581300 | 27400 | 27400 | 27400 | 27350 | 186 |
| 412 | 20231129 | 122400 | 8921485650 | 27400 | 27400 | 27400 | 27400 | 249 |
| 413 | 20231129 | 122300 | 8914663050 | 27400 | 27400 | 27400 | 27350 | 229 |
| 414 | 20231129 | 122200 | 8908393150 | 27400 | 27400 | 27400 | 27350 | 1373 |
| 415 | 20231129 | 122100 | 8870774700 | 27450 | 27450 | 27450 | 27400 | 255 |
| 416 | 20231129 | 122000 | 8863776400 | 27450 | 27450 | 27450 | 27450 | 209 |
| 417 | 20231129 | 121900 | 8858039350 | 27450 | 27450 | 27450 | 27400 | 205 |
| 418 | 20231129 | 121800 | 8852412600 | 27450 | 27450 | 27450 | 27450 | 295 |
| 419 | 20231129 | 121700 | 8844314850 | 27400 | 27450 | 27450 | 27400 | 93 |
| 420 | 20231129 | 121600 | 8841763500 | 27450 | 27450 | 27450 | 27450 | 327 |
| 421 | 20231129 | 121500 | 8832787350 | 27450 | 27450 | 27450 | 27450 | 63 |
| 422 | 20231129 | 121400 | 8831058000 | 27450 | 27450 | 27450 | 27450 | 150 |
| 423 | 20231129 | 121300 | 8826940500 | 27450 | 27450 | 27500 | 27450 | 441 |
| 424 | 20231129 | 121200 | 8814833650 | 27450 | 27450 | 27500 | 27450 | 147 |
| 425 | 20231129 | 121100 | 8810793700 | 27450 | 27500 | 27500 | 27450 | 318 |
| 426 | 20231129 | 121000 | 8802059050 | 27450 | 27450 | 27500 | 27400 | 209 |
| 427 | 20231129 | 120900 | 8796322500 | 27450 | 27400 | 27450 | 27400 | 496 |
| 428 | 20231129 | 120800 | 8782729450 | 27450 | 27400 | 27450 | 27400 | 184 |
| 429 | 20231129 | 120700 | 8777683850 | 27350 | 27550 | 27550 | 27350 | 1964 |
| 430 | 20231129 | 120600 | 8723813650 | 27550 | 27550 | 27550 | 27500 | 199 |
| 431 | 20231129 | 120500 | 8718332200 | 27550 | 27500 | 27550 | 27450 | 134 |
| 432 | 20231129 | 120400 | 8714648700 | 27550 | 27450 | 27550 | 27450 | 669 |
| 433 | 20231129 | 120300 | 8696248700 | 27450 | 27450 | 27450 | 27450 | 95 |
| 434 | 20231129 | 120200 | 8693640950 | 27450 | 27450 | 27450 | 27400 | 263 |
| 435 | 20231129 | 120100 | 8686426600 | 27400 | 27450 | 27450 | 27400 | 248 |
| 436 | 20231129 | 120000 | 8679620500 | 27450 | 27450 | 27450 | 27400 | 129 |
| 437 | 20231129 | 115900 | 8676084450 | 27450 | 27450 | 27450 | 27450 | 234 |
| 438 | 20231129 | 115800 | 8669661150 | 27450 | 27450 | 27500 | 27400 | 949 |
| 439 | 20231129 | 115700 | 8643610350 | 27450 | 27600 | 27600 | 27450 | 223 |
| 440 | 20231129 | 115600 | 8637473850 | 27600 | 27550 | 27600 | 27450 | 2505 |
| 441 | 20231129 | 115500 | 8568508900 | 27600 | 27600 | 27600 | 27550 | 411 |
| 442 | 20231129 | 115400 | 8557174100 | 27600 | 27650 | 27650 | 27550 | 200 |
| 443 | 20231129 | 115300 | 8551654150 | 27650 | 27550 | 27650 | 27550 | 1688 |
| 444 | 20231129 | 115200 | 8505102000 | 27550 | 27500 | 27550 | 27500 | 137 |
| 445 | 20231129 | 115100 | 8501328550 | 27500 | 27550 | 27550 | 27500 | 175 |
| 446 | 20231129 | 115000 | 8496509800 | 27550 | 27500 | 27550 | 27500 | 187 |
| 447 | 20231129 | 114900 | 8491364850 | 27550 | 27500 | 27550 | 27500 | 294 |
| 448 | 20231129 | 114800 | 8483266150 | 27500 | 27550 | 27550 | 27500 | 127 |
| 449 | 20231129 | 114700 | 8479771500 | 27550 | 27500 | 27550 | 27500 | 746 |
| 450 | 20231129 | 114600 | 8459255650 | 27500 | 27500 | 27500 | 27450 | 271 |
| 451 | 20231129 | 114500 | 8451805750 | 27500 | 27500 | 27500 | 27450 | 191 |
| 452 | 20231129 | 114400 | 8446557750 | 27500 | 27500 | 27500 | 27500 | 320 |
| 453 | 20231129 | 114300 | 8437757750 | 27500 | 27500 | 27500 | 27500 | 284 |
| 454 | 20231129 | 114200 | 8429947750 | 27500 | 27500 | 27500 | 27500 | 394 |
| 455 | 20231129 | 114100 | 8419112750 | 27500 | 27500 | 27500 | 27500 | 73 |
| 456 | 20231129 | 114000 | 8417105250 | 27500 | 27500 | 27500 | 27450 | 269 |
| 457 | 20231129 | 113900 | 8409713550 | 27500 | 27500 | 27500 | 27500 | 99 |
| 458 | 20231129 | 113800 | 8406991050 | 27500 | 27500 | 27500 | 27500 | 276 |
| 459 | 20231129 | 113700 | 8399401050 | 27500 | 27400 | 27500 | 27400 | 309 |
| 460 | 20231129 | 113600 | 8390918950 | 27450 | 27500 | 27500 | 27450 | 378 |
| 461 | 20231129 | 113500 | 8380531400 | 27500 | 27500 | 27500 | 27450 | 126 |
| 462 | 20231129 | 113400 | 8377070650 | 27500 | 27450 | 27500 | 27450 | 282 |
| 463 | 20231129 | 113300 | 8369322150 | 27450 | 27500 | 27500 | 27450 | 83 |
| 464 | 20231129 | 113200 | 8367041900 | 27500 | 27450 | 27500 | 27450 | 97 |
| 465 | 20231129 | 113100 | 8364379050 | 27450 | 27450 | 27450 | 27450 | 111 |
| 466 | 20231129 | 113000 | 8361332100 | 27450 | 27450 | 27450 | 27400 | 184 |
| 467 | 20231129 | 112900 | 8356283050 | 27400 | 27400 | 27450 | 27400 | 611 |
| 468 | 20231129 | 112800 | 8339535100 | 27400 | 27350 | 27400 | 27350 | 344 |
| 469 | 20231129 | 112700 | 8330119550 | 27400 | 27400 | 27400 | 27350 | 164 |
| 470 | 20231129 | 112600 | 8325630450 | 27400 | 27400 | 27400 | 27400 | 331 |
| 471 | 20231129 | 112500 | 8316561050 | 27450 | 27450 | 27450 | 27450 | 153 |
| 472 | 20231129 | 112400 | 8312361200 | 27400 | 27400 | 27450 | 27400 | 100 |
| 473 | 20231129 | 112300 | 8309619700 | 27450 | 27450 | 27450 | 27450 | 150 |
| 474 | 20231129 | 112200 | 8305502200 | 27450 | 27450 | 27450 | 27400 | 91 |
| 475 | 20231129 | 112100 | 8303005500 | 27350 | 27400 | 27450 | 27350 | 356 |
| 476 | 20231129 | 112000 | 8293240450 | 27400 | 27500 | 27500 | 27400 | 249 |
| 477 | 20231129 | 111900 | 8286406750 | 27450 | 27500 | 27500 | 27400 | 631 |
| 478 | 20231129 | 111800 | 8269085550 | 27500 | 27500 | 27500 | 27500 | 444 |
| 479 | 20231129 | 111700 | 8256875550 | 27500 | 27550 | 27550 | 27500 | 390 |
| 480 | 20231129 | 111600 | 8246150400 | 27500 | 27550 | 27550 | 27500 | 298 |
| 481 | 20231129 | 111500 | 8237953700 | 27550 | 27500 | 27550 | 27500 | 190 |
| 482 | 20231129 | 111400 | 8232722150 | 27500 | 27550 | 27550 | 27500 | 354 |
| 483 | 20231129 | 111300 | 8222985500 | 27500 | 27550 | 27550 | 27450 | 709 |
| 484 | 20231129 | 111200 | 8203483500 | 27500 | 27550 | 27550 | 27500 | 77 |
| 485 | 20231129 | 111100 | 8201363000 | 27550 | 27550 | 27550 | 27450 | 570 |
| 486 | 20231129 | 111000 | 8185691500 | 27550 | 27650 | 27700 | 27450 | 1408 |
| 487 | 20231129 | 110900 | 8146737700 | 27700 | 27300 | 27750 | 27300 | 23279 |
| 488 | 20231129 | 110800 | 7505482700 | 27300 | 27350 | 27350 | 27300 | 878 |
| 489 | 20231129 | 110700 | 7481470000 | 27350 | 27350 | 27350 | 27350 | 594 |
| 490 | 20231129 | 110600 | 7465224100 | 27350 | 27350 | 27350 | 27300 | 1466 |
| 491 | 20231129 | 110500 | 7425189900 | 27350 | 27300 | 27350 | 27300 | 646 |
| 492 | 20231129 | 110400 | 7407551200 | 27300 | 27300 | 27300 | 27250 | 330 |
| 493 | 20231129 | 110300 | 7398542450 | 27300 | 27250 | 27300 | 27250 | 8 |
| 494 | 20231129 | 110200 | 7398324300 | 27300 | 27250 | 27300 | 27250 | 793 |
| 495 | 20231129 | 110100 | 7376675500 | 27250 | 27200 | 27250 | 27200 | 231 |
| 496 | 20231129 | 110000 | 7370381000 | 27200 | 27150 | 27200 | 27150 | 1128 |
| 497 | 20231129 | 105900 | 7339743150 | 27150 | 27200 | 27200 | 27100 | 528 |
| 498 | 20231129 | 105800 | 7325408500 | 27150 | 27200 | 27250 | 27150 | 329 |
| 499 | 20231129 | 105700 | 7316465200 | 27250 | 27200 | 27250 | 27150 | 1141 |
| 500 | 20231129 | 105600 | 7285455600 | 27250 | 27250 | 27250 | 27250 | 196 |
| 501 | 20231129 | 105500 | 7280114600 | 27250 | 27300 | 27300 | 27250 | 675 |
| 502 | 20231129 | 105400 | 7261717700 | 27300 | 27250 | 27300 | 27250 | 697 |
| 503 | 20231129 | 105300 | 7242718650 | 27250 | 27200 | 27250 | 27200 | 787 |
| 504 | 20231129 | 105200 | 7221301550 | 27200 | 27200 | 27200 | 27150 | 184 |
| 505 | 20231129 | 105100 | 7216296800 | 27150 | 27200 | 27200 | 27150 | 146 |
| 506 | 20231129 | 105000 | 7212326200 | 27200 | 27200 | 27200 | 27150 | 137 |
| 507 | 20231129 | 104900 | 7208599900 | 27200 | 27150 | 27200 | 27150 | 760 |
| 508 | 20231129 | 104800 | 7187952900 | 27150 | 27200 | 27200 | 27150 | 143 |
| 509 | 20231129 | 104700 | 7184064300 | 27200 | 27150 | 27200 | 27150 | 221 |
| 510 | 20231129 | 104600 | 7178053450 | 27200 | 27200 | 27200 | 27200 | 172 |
| 511 | 20231129 | 104500 | 7173375050 | 27200 | 27200 | 27200 | 27200 | 134 |
| 512 | 20231129 | 104400 | 7169730250 | 27200 | 27200 | 27200 | 27150 | 415 |
| 513 | 20231129 | 104300 | 7158447250 | 27200 | 27200 | 27200 | 27150 | 682 |
| 514 | 20231129 | 104200 | 7139913350 | 27200 | 27200 | 27200 | 27200 | 227 |
| 515 | 20231129 | 104100 | 7133738950 | 27200 | 27200 | 27200 | 27200 | 204 |
| 516 | 20231129 | 104000 | 7128190150 | 27200 | 27200 | 27200 | 27150 | 405 |
| 517 | 20231129 | 103900 | 7117175150 | 27250 | 27250 | 27300 | 27250 | 476 |
| 518 | 20231129 | 103800 | 7104187750 | 27300 | 27350 | 27350 | 27300 | 223 |
| 519 | 20231129 | 103700 | 7098094050 | 27350 | 27400 | 27400 | 27300 | 427 |
| 520 | 20231129 | 103600 | 7086415400 | 27400 | 27250 | 27400 | 27250 | 4427 |
| 521 | 20231129 | 103500 | 6965760200 | 27250 | 27250 | 27250 | 27200 | 1280 |
| 522 | 20231129 | 103400 | 6930935200 | 27250 | 27250 | 27250 | 27200 | 596 |
| 523 | 20231129 | 103300 | 6914706150 | 27250 | 27200 | 27250 | 27150 | 736 |
| 524 | 20231129 | 103200 | 6894686050 | 27200 | 27250 | 27250 | 27200 | 587 |
| 525 | 20231129 | 103100 | 6878710700 | 27200 | 27450 | 27450 | 27200 | 2356 |
| 526 | 20231129 | 103000 | 6814410850 | 27450 | 27450 | 27450 | 27350 | 469 |
| 527 | 20231129 | 102900 | 6801555700 | 27450 | 27400 | 27500 | 27400 | 6090 |
| 528 | 20231129 | 102800 | 6634273300 | 27400 | 27450 | 27450 | 27300 | 1979 |
| 529 | 20231129 | 102700 | 6580115400 | 27450 | 27400 | 27450 | 27400 | 4090 |
| 530 | 20231129 | 102600 | 6467972700 | 27400 | 27350 | 27400 | 27300 | 2397 |
| 531 | 20231129 | 102500 | 6402411800 | 27350 | 27350 | 27350 | 27300 | 1296 |
| 532 | 20231129 | 102400 | 6366972800 | 27300 | 27250 | 27300 | 27250 | 1158 |
| 533 | 20231129 | 102300 | 6335360150 | 27300 | 27300 | 27300 | 27300 | 791 |
| 534 | 20231129 | 102200 | 6313765850 | 27300 | 27250 | 27300 | 27200 | 1312 |
| 535 | 20231129 | 102100 | 6277978600 | 27250 | 27200 | 27250 | 27200 | 1151 |
| 536 | 20231129 | 102000 | 6246614750 | 27200 | 27200 | 27200 | 27200 | 351 |
| 537 | 20231129 | 101900 | 6237067550 | 27200 | 27100 | 27200 | 27100 | 361 |
| 538 | 20231129 | 101800 | 6227267800 | 27100 | 27100 | 27150 | 27100 | 480 |
| 539 | 20231129 | 101700 | 6214258400 | 27150 | 27150 | 27150 | 27100 | 165 |
| 540 | 20231129 | 101600 | 6209781750 | 27150 | 27100 | 27150 | 27100 | 224 |
| 541 | 20231129 | 101500 | 6203702650 | 27150 | 27100 | 27150 | 27100 | 124 |
| 542 | 20231129 | 101400 | 6200340400 | 27050 | 27150 | 27150 | 27000 | 147 |
| 543 | 20231129 | 101300 | 6196362300 | 27150 | 27050 | 27150 | 27000 | 450 |
| 544 | 20231129 | 101200 | 6184188250 | 27150 | 27100 | 27150 | 27050 | 181 |
| 545 | 20231129 | 101100 | 6179283000 | 27150 | 27150 | 27150 | 27100 | 209 |
| 546 | 20231129 | 101000 | 6173608900 | 27150 | 27100 | 27150 | 27100 | 241 |
| 547 | 20231129 | 100900 | 6167071550 | 27100 | 27100 | 27100 | 27100 | 204 |
| 548 | 20231129 | 100800 | 6161543150 | 27100 | 27100 | 27100 | 27000 | 325 |
| 549 | 20231129 | 100700 | 6152750000 | 27100 | 27100 | 27100 | 26950 | 831 |
| 550 | 20231129 | 100600 | 6130283650 | 27100 | 27100 | 27100 | 27100 | 548 |
| 551 | 20231129 | 100500 | 6115432850 | 27100 | 27050 | 27100 | 27000 | 100 |
| 552 | 20231129 | 100400 | 6112726250 | 27000 | 27100 | 27100 | 27000 | 909 |
| 553 | 20231129 | 100300 | 6088164550 | 27050 | 27200 | 27200 | 27000 | 825 |
| 554 | 20231129 | 100200 | 6065828150 | 27150 | 27200 | 27200 | 27150 | 393 |
| 555 | 20231129 | 100100 | 6055148100 | 27150 | 27100 | 27200 | 27100 | 334 |
| 556 | 20231129 | 100000 | 6046083800 | 27100 | 27150 | 27200 | 27000 | 716 |
| 557 | 20231129 | 095900 | 6026695950 | 27150 | 27200 | 27200 | 27100 | 295 |
| 558 | 20231129 | 095800 | 6018695000 | 27100 | 27250 | 27250 | 27100 | 764 |
| 559 | 20231129 | 095700 | 5997950750 | 27200 | 27250 | 27300 | 27100 | 188 |
| 560 | 20231129 | 095600 | 5992848000 | 27150 | 27250 | 27300 | 27150 | 2169 |
| 561 | 20231129 | 095500 | 5933874100 | 27300 | 27350 | 27400 | 27200 | 3437 |
| 562 | 20231129 | 095400 | 5840090950 | 27400 | 27450 | 27450 | 27350 | 2691 |
| 563 | 20231129 | 095300 | 5766316350 | 27450 | 27500 | 27500 | 27400 | 920 |
| 564 | 20231129 | 095200 | 5741045800 | 27500 | 27450 | 27500 | 27350 | 6555 |
| 565 | 20231129 | 095100 | 5561181850 | 27450 | 27400 | 27450 | 27400 | 3137 |
| 566 | 20231129 | 095000 | 5475174650 | 27400 | 27300 | 27450 | 27250 | 9196 |
| 567 | 20231129 | 094900 | 5223484550 | 27300 | 27300 | 27300 | 27250 | 552 |
| 568 | 20231129 | 094800 | 5208418050 | 27300 | 27200 | 27300 | 27200 | 2542 |
| 569 | 20231129 | 094700 | 5139033400 | 27200 | 27250 | 27250 | 27200 | 1161 |
| 570 | 20231129 | 094600 | 5107406800 | 27250 | 27250 | 27250 | 27200 | 702 |
| 571 | 20231129 | 094500 | 5088278850 | 27250 | 27250 | 27300 | 27250 | 1630 |
| 572 | 20231129 | 094400 | 5043820500 | 27250 | 27150 | 27300 | 27150 | 5006 |
| 573 | 20231129 | 094300 | 4907493200 | 27200 | 27200 | 27200 | 27150 | 1297 |
| 574 | 20231129 | 094200 | 4872260700 | 27200 | 27200 | 27200 | 27050 | 1792 |
| 575 | 20231129 | 094100 | 4823539100 | 27200 | 27150 | 27250 | 27050 | 2694 |
| 576 | 20231129 | 094000 | 4750320750 | 27050 | 27100 | 27150 | 27000 | 2548 |
| 577 | 20231129 | 093900 | 4681261950 | 27050 | 27000 | 27100 | 27000 | 1211 |
| 578 | 20231129 | 093800 | 4648506450 | 27000 | 26900 | 27050 | 26900 | 2765 |
| 579 | 20231129 | 093700 | 4573933300 | 26900 | 26900 | 26900 | 26850 | 450 |
| 580 | 20231129 | 093600 | 4561839400 | 26850 | 26800 | 26900 | 26800 | 1673 |
| 581 | 20231129 | 093500 | 4516918900 | 26800 | 26850 | 26900 | 26800 | 1451 |
| 582 | 20231129 | 093400 | 4477994900 | 26850 | 26950 | 26950 | 26850 | 2002 |
| 583 | 20231129 | 093300 | 4424143100 | 26950 | 26900 | 26950 | 26900 | 479 |
| 584 | 20231129 | 093200 | 4411250700 | 26950 | 26950 | 26950 | 26900 | 620 |
| 585 | 20231129 | 093100 | 4394556900 | 26950 | 26900 | 26950 | 26900 | 618 |
| 586 | 20231129 | 093000 | 4377921250 | 26900 | 26850 | 27000 | 26800 | 1583 |
| 587 | 20231129 | 092900 | 4335315650 | 26800 | 26900 | 26900 | 26650 | 9033 |
| 588 | 20231129 | 092800 | 4093332200 | 27000 | 27000 | 27050 | 26900 | 4532 |
| 589 | 20231129 | 092700 | 3971057450 | 27000 | 27050 | 27100 | 27000 | 4810 |
| 590 | 20231129 | 092600 | 3841100500 | 27050 | 27150 | 27150 | 27050 | 1151 |
| 591 | 20231129 | 092500 | 3809923850 | 27200 | 27250 | 27300 | 27100 | 3225 |
| 592 | 20231129 | 092400 | 3722285600 | 27250 | 27350 | 27400 | 27250 | 6159 |
| 593 | 20231129 | 092300 | 3554033750 | 27350 | 27250 | 27400 | 27250 | 5232 |
| 594 | 20231129 | 092200 | 3411120200 | 27250 | 27300 | 27300 | 27250 | 4574 |
| 595 | 20231129 | 092100 | 3286423250 | 27300 | 27150 | 27300 | 27100 | 8473 |
| 596 | 20231129 | 092000 | 3055528750 | 27100 | 27150 | 27200 | 27100 | 1308 |
| 597 | 20231129 | 091900 | 3019997300 | 27200 | 27100 | 27200 | 27050 | 1709 |
| 598 | 20231129 | 091800 | 2973670850 | 27200 | 27200 | 27200 | 27050 | 2603 |
| 599 | 20231129 | 091700 | 2902972350 | 27250 | 27150 | 27250 | 27150 | 3737 |
| 600 | 20231129 | 091600 | 2801333500 | 27200 | 27050 | 27200 | 27050 | 2856 |
| 601 | 20231129 | 091500 | 2723901650 | 27100 | 27000 | 27100 | 27000 | 3086 |
| 602 | 20231129 | 091400 | 2640439800 | 27000 | 27150 | 27150 | 26900 | 7212 |
| 603 | 20231129 | 091300 | 2445727900 | 27150 | 27100 | 27250 | 27050 | 6059 |
| 604 | 20231129 | 091200 | 2281313050 | 27150 | 27200 | 27250 | 27100 | 3514 |
| 605 | 20231129 | 091100 | 2185893900 | 27200 | 27100 | 27300 | 27100 | 5449 |
| 606 | 20231129 | 091000 | 2037481700 | 27100 | 27200 | 27300 | 27050 | 6679 |
| 607 | 20231129 | 090900 | 1856226650 | 27200 | 27050 | 27400 | 27000 | 21285 |
| 608 | 20231129 | 090800 | 1276173450 | 27000 | 26950 | 27100 | 26900 | 8986 |
| 609 | 20231129 | 090700 | 1033418650 | 27000 | 26700 | 27100 | 26650 | 12133 |
| 610 | 20231129 | 090600 | 706395150 | 26700 | 26500 | 26700 | 26500 | 5889 |
| 611 | 20231129 | 090500 | 549728600 | 26500 | 26500 | 26550 | 26450 | 3082 |
| 612 | 20231129 | 090400 | 468047200 | 26500 | 26400 | 26500 | 26300 | 1696 |
| 613 | 20231129 | 090300 | 423158400 | 26300 | 26550 | 26550 | 26300 | 3037 |
| 614 | 20231129 | 090200 | 342828450 | 26550 | 26450 | 26550 | 26350 | 4827 |
| 615 | 20231129 | 090100 | 215081050 | 26450 | 26200 | 26500 | 26200 | 3572 |
| 616 | 20231129 | 090000 | 121017900 | 26200 | 26200 | 26250 | 26050 | 4622 |