31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 4540 |
| 3 | 20231129 | 184700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20231129 | 184600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20231129 | 184500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20231129 | 184400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20231129 | 184300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20231129 | 184200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20231129 | 184100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20231129 | 184000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20231129 | 183900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20231129 | 183800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20231129 | 183700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20231129 | 183600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20231129 | 183500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20231129 | 183400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20231129 | 183300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20231129 | 183200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20231129 | 183100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20231129 | 183000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20231129 | 182900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20231129 | 182800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20231129 | 182700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20231129 | 182600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20231129 | 182500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20231129 | 182400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20231129 | 182300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20231129 | 182200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20231129 | 182100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20231129 | 182000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20231129 | 181900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20231129 | 181800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 4540 |
| 33 | 20231129 | 181700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20231129 | 181600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20231129 | 181500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20231129 | 181400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20231129 | 181300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20231129 | 181200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20231129 | 181100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20231129 | 181000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20231129 | 180900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20231129 | 180800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20231129 | 180700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20231129 | 180600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20231129 | 180500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20231129 | 180400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20231129 | 180300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20231129 | 180200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20231129 | 180100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20231129 | 180000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20231129 | 175900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20231129 | 175800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20231129 | 175700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20231129 | 175600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20231129 | 175500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20231129 | 175400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20231129 | 175300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20231129 | 175200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20231129 | 175100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20231129 | 175000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20231129 | 174900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20231129 | 174800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 4540 |
| 63 | 20231129 | 174700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20231129 | 174600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20231129 | 174500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20231129 | 174400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20231129 | 174300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20231129 | 174200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20231129 | 174100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20231129 | 174000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20231129 | 173900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20231129 | 173800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20231129 | 173700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20231129 | 173600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20231129 | 173500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20231129 | 173400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20231129 | 173300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20231129 | 173200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20231129 | 173100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20231129 | 173000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20231129 | 172900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20231129 | 172800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20231129 | 172700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20231129 | 172600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20231129 | 172500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20231129 | 172400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20231129 | 172300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20231129 | 172200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20231129 | 172100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20231129 | 172000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20231129 | 171900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20231129 | 171800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 4540 |
| 93 | 20231129 | 171700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20231129 | 171600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20231129 | 171500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20231129 | 171400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20231129 | 171300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20231129 | 171200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20231129 | 171100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20231129 | 171000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20231129 | 170900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20231129 | 170800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20231129 | 170700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20231129 | 170600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20231129 | 170500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20231129 | 170400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20231129 | 170300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20231129 | 170200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20231129 | 170100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20231129 | 170000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20231129 | 165900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20231129 | 165800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20231129 | 165700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20231129 | 165600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20231129 | 165500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20231129 | 165400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20231129 | 165300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20231129 | 165200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20231129 | 165100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20231129 | 165000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20231129 | 164900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20231129 | 164800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 4540 |
| 123 | 20231129 | 164700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20231129 | 164600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20231129 | 164500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20231129 | 164400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20231129 | 164300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20231129 | 164200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20231129 | 164100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20231129 | 164000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20231129 | 163900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20231129 | 163800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20231129 | 163700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20231129 | 163600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20231129 | 163500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20231129 | 163400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20231129 | 163300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20231129 | 163200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20231129 | 163100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20231129 | 163000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20231129 | 162900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20231129 | 162800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20231129 | 162700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20231129 | 162600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20231129 | 162500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20231129 | 162400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20231129 | 162300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20231129 | 162200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20231129 | 162100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20231129 | 162000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20231129 | 161900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20231129 | 161800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 4540 |
| 153 | 20231129 | 161700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20231129 | 161600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20231129 | 161500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20231129 | 161400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20231129 | 161300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20231129 | 161200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20231129 | 161100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20231129 | 161000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20231129 | 160900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20231129 | 160800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20231129 | 160700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20231129 | 160600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20231129 | 160500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20231129 | 160400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20231129 | 160300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20231129 | 160200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20231129 | 160100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20231129 | 160000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20231129 | 155900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20231129 | 155800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20231129 | 155700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20231129 | 155600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20231129 | 155500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20231129 | 155400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20231129 | 155300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20231129 | 155200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20231129 | 155100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20231129 | 155000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20231129 | 154900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20231129 | 154800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 4540 |
| 183 | 20231129 | 154700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20231129 | 154600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20231129 | 154500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20231129 | 154400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20231129 | 154300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20231129 | 154200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20231129 | 154100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20231129 | 154000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20231129 | 153900 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20231129 | 153800 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20231129 | 153700 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20231129 | 153600 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20231129 | 153500 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20231129 | 153400 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20231129 | 153300 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20231129 | 153200 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20231129 | 153100 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20231129 | 153000 | 4846761200 | 24200 | 24200 | 24200 | 24200 | 4540 |
| 201 | 20231129 | 152900 | 4736893200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20231129 | 152800 | 4736893200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20231129 | 152700 | 4736893200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20231129 | 152600 | 4736893200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20231129 | 152500 | 4736893200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20231129 | 152400 | 4736893200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20231129 | 152300 | 4736893200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20231129 | 152200 | 4736893200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20231129 | 152100 | 4736893200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20231129 | 152000 | 4736893200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20231129 | 151900 | 4736893200 | 24200 | 24200 | 24200 | 24150 | 167 |
| 212 | 20231129 | 151800 | 4732858950 | 24150 | 24150 | 24250 | 24150 | 440 |
| 213 | 20231129 | 151700 | 4722218850 | 24200 | 24150 | 24200 | 24150 | 938 |
| 214 | 20231129 | 151600 | 4699540750 | 24200 | 24150 | 24200 | 24150 | 399 |
| 215 | 20231129 | 151500 | 4689898300 | 24200 | 24200 | 24200 | 24150 | 509 |
| 216 | 20231129 | 151400 | 4677590100 | 24200 | 24150 | 24200 | 24150 | 475 |
| 217 | 20231129 | 151300 | 4666109600 | 24200 | 24200 | 24200 | 24150 | 575 |
| 218 | 20231129 | 151200 | 4652213150 | 24200 | 24200 | 24250 | 24150 | 1310 |
| 219 | 20231129 | 151100 | 4620507200 | 24250 | 24250 | 24250 | 24200 | 491 |
| 220 | 20231129 | 151000 | 4608612550 | 24250 | 24200 | 24250 | 24200 | 318 |
| 221 | 20231129 | 150900 | 4600907900 | 24250 | 24250 | 24250 | 24200 | 346 |
| 222 | 20231129 | 150800 | 4592525200 | 24200 | 24250 | 24250 | 24200 | 796 |
| 223 | 20231129 | 150700 | 4573252150 | 24200 | 24200 | 24250 | 24200 | 286 |
| 224 | 20231129 | 150600 | 4566325800 | 24200 | 24200 | 24250 | 24200 | 365 |
| 225 | 20231129 | 150500 | 4557487050 | 24200 | 24200 | 24250 | 24200 | 660 |
| 226 | 20231129 | 150400 | 4541495200 | 24200 | 24250 | 24250 | 24200 | 583 |
| 227 | 20231129 | 150300 | 4527378550 | 24250 | 24250 | 24250 | 24200 | 853 |
| 228 | 20231129 | 150200 | 4506724400 | 24200 | 24200 | 24250 | 24200 | 358 |
| 229 | 20231129 | 150100 | 4498055800 | 24250 | 24250 | 24250 | 24200 | 238 |
| 230 | 20231129 | 150000 | 4492293700 | 24250 | 24200 | 24250 | 24200 | 477 |
| 231 | 20231129 | 145900 | 4480745650 | 24250 | 24150 | 24250 | 24150 | 566 |
| 232 | 20231129 | 145800 | 4467042500 | 24200 | 24150 | 24200 | 24150 | 515 |
| 233 | 20231129 | 145700 | 4454600750 | 24200 | 24100 | 24200 | 24100 | 677 |
| 234 | 20231129 | 145600 | 4438261100 | 24100 | 24100 | 24150 | 24100 | 491 |
| 235 | 20231129 | 145500 | 4426415100 | 24100 | 24100 | 24150 | 24100 | 504 |
| 236 | 20231129 | 145400 | 4414263700 | 24150 | 24100 | 24150 | 24100 | 945 |
| 237 | 20231129 | 145300 | 4391470250 | 24150 | 24150 | 24150 | 24100 | 401 |
| 238 | 20231129 | 145200 | 4381797850 | 24100 | 24100 | 24150 | 24100 | 593 |
| 239 | 20231129 | 145100 | 4367503700 | 24150 | 24200 | 24200 | 24100 | 659 |
| 240 | 20231129 | 145000 | 4351579250 | 24150 | 24250 | 24250 | 24150 | 2094 |
| 241 | 20231129 | 144900 | 4300906350 | 24200 | 24100 | 24250 | 24100 | 2497 |
| 242 | 20231129 | 144800 | 4240545450 | 24150 | 24100 | 24150 | 24100 | 446 |
| 243 | 20231129 | 144700 | 4229792800 | 24150 | 24100 | 24150 | 24100 | 305 |
| 244 | 20231129 | 144600 | 4222438600 | 24100 | 24150 | 24200 | 24100 | 643 |
| 245 | 20231129 | 144500 | 4206914100 | 24150 | 24200 | 24200 | 24150 | 1089 |
| 246 | 20231129 | 144400 | 4180612350 | 24200 | 24150 | 24200 | 24100 | 329 |
| 247 | 20231129 | 144300 | 4172664900 | 24150 | 24200 | 24200 | 24150 | 390 |
| 248 | 20231129 | 144200 | 4163242750 | 24150 | 24150 | 24200 | 24150 | 389 |
| 249 | 20231129 | 144100 | 4153845950 | 24150 | 24150 | 24200 | 24100 | 344 |
| 250 | 20231129 | 144000 | 4145544050 | 24150 | 24100 | 24200 | 24100 | 545 |
| 251 | 20231129 | 143900 | 4132385200 | 24100 | 24100 | 24150 | 24100 | 1524 |
| 252 | 20231129 | 143800 | 4095596400 | 24150 | 24150 | 24150 | 24100 | 415 |
| 253 | 20231129 | 143700 | 4085590500 | 24100 | 24100 | 24150 | 24100 | 631 |
| 254 | 20231129 | 143600 | 4070369150 | 24100 | 24150 | 24200 | 24100 | 726 |
| 255 | 20231129 | 143500 | 4052848350 | 24150 | 24200 | 24250 | 24150 | 3294 |
| 256 | 20231129 | 143400 | 3973137850 | 24250 | 24200 | 24250 | 24150 | 442 |
| 257 | 20231129 | 143300 | 3962439000 | 24200 | 24150 | 24250 | 24150 | 2552 |
| 258 | 20231129 | 143200 | 3900692350 | 24200 | 24200 | 24200 | 24150 | 887 |
| 259 | 20231129 | 143100 | 3879234600 | 24150 | 24150 | 24200 | 24150 | 529 |
| 260 | 20231129 | 143000 | 3866454400 | 24200 | 24150 | 24200 | 24100 | 675 |
| 261 | 20231129 | 142900 | 3850152800 | 24200 | 24100 | 24200 | 24050 | 1012 |
| 262 | 20231129 | 142800 | 3825742550 | 24100 | 24100 | 24150 | 24050 | 1375 |
| 263 | 20231129 | 142700 | 3792617800 | 24100 | 24200 | 24200 | 24100 | 4048 |
| 264 | 20231129 | 142600 | 3695015550 | 24150 | 24200 | 24200 | 24150 | 373 |
| 265 | 20231129 | 142500 | 3686003500 | 24150 | 24200 | 24200 | 24150 | 392 |
| 266 | 20231129 | 142400 | 3676529700 | 24150 | 24200 | 24200 | 24150 | 381 |
| 267 | 20231129 | 142300 | 3667325700 | 24200 | 24150 | 24200 | 24150 | 405 |
| 268 | 20231129 | 142200 | 3657542500 | 24150 | 24100 | 24150 | 24100 | 1294 |
| 269 | 20231129 | 142100 | 3626309300 | 24100 | 24100 | 24150 | 24100 | 691 |
| 270 | 20231129 | 142000 | 3609638950 | 24150 | 24100 | 24150 | 24100 | 1168 |
| 271 | 20231129 | 141900 | 3581472850 | 24100 | 24150 | 24150 | 24100 | 1650 |
| 272 | 20231129 | 141800 | 3541698400 | 24100 | 24150 | 24150 | 24100 | 3675 |
| 273 | 20231129 | 141700 | 3453111450 | 24200 | 24150 | 24200 | 24100 | 1314 |
| 274 | 20231129 | 141600 | 3421377550 | 24150 | 24150 | 24200 | 24150 | 386 |
| 275 | 20231129 | 141500 | 3412051100 | 24150 | 24200 | 24200 | 24100 | 3546 |
| 276 | 20231129 | 141400 | 3326383500 | 24200 | 24200 | 24250 | 24150 | 6318 |
| 277 | 20231129 | 141300 | 3173499450 | 24200 | 24200 | 24250 | 24200 | 327 |
| 278 | 20231129 | 141200 | 3165582500 | 24200 | 24200 | 24250 | 24200 | 593 |
| 279 | 20231129 | 141100 | 3151221650 | 24250 | 24200 | 24250 | 24200 | 443 |
| 280 | 20231129 | 141000 | 3140498150 | 24250 | 24200 | 24250 | 24200 | 286 |
| 281 | 20231129 | 140900 | 3133571750 | 24250 | 24250 | 24250 | 24200 | 415 |
| 282 | 20231129 | 140800 | 3123523450 | 24200 | 24250 | 24250 | 24200 | 650 |
| 283 | 20231129 | 140700 | 3107789900 | 24200 | 24200 | 24250 | 24200 | 364 |
| 284 | 20231129 | 140600 | 3098977550 | 24250 | 24250 | 24300 | 24200 | 962 |
| 285 | 20231129 | 140500 | 3075647600 | 24250 | 24250 | 24300 | 24250 | 379 |
| 286 | 20231129 | 140400 | 3066455400 | 24250 | 24300 | 24300 | 24250 | 190 |
| 287 | 20231129 | 140300 | 3061845100 | 24250 | 24250 | 24300 | 24250 | 428 |
| 288 | 20231129 | 140200 | 3051461900 | 24250 | 24300 | 24300 | 24250 | 503 |
| 289 | 20231129 | 140100 | 3039262500 | 24250 | 24250 | 24300 | 24250 | 374 |
| 290 | 20231129 | 140000 | 3030189900 | 24250 | 24200 | 24300 | 24200 | 668 |
| 291 | 20231129 | 135900 | 3014002450 | 24250 | 24250 | 24300 | 24200 | 801 |
| 292 | 20231129 | 135800 | 2994587000 | 24300 | 24250 | 24300 | 24250 | 331 |
| 293 | 20231129 | 135700 | 2986555850 | 24250 | 24300 | 24300 | 24250 | 459 |
| 294 | 20231129 | 135600 | 2975422900 | 24300 | 24250 | 24300 | 24250 | 361 |
| 295 | 20231129 | 135500 | 2966666250 | 24300 | 24250 | 24300 | 24250 | 631 |
| 296 | 20231129 | 135400 | 2951350300 | 24250 | 24300 | 24350 | 24250 | 412 |
| 297 | 20231129 | 135300 | 2941357050 | 24300 | 24300 | 24350 | 24250 | 448 |
| 298 | 20231129 | 135200 | 2930477450 | 24350 | 24300 | 24350 | 24250 | 455 |
| 299 | 20231129 | 135100 | 2919435100 | 24250 | 24250 | 24350 | 24250 | 323 |
| 300 | 20231129 | 135000 | 2911599450 | 24300 | 24350 | 24350 | 24250 | 363 |
| 301 | 20231129 | 134900 | 2902793100 | 24250 | 24300 | 24350 | 24250 | 904 |
| 302 | 20231129 | 134800 | 2880840500 | 24300 | 24300 | 24350 | 24300 | 1022 |
| 303 | 20231129 | 134700 | 2856004100 | 24350 | 24250 | 24350 | 24250 | 935 |
| 304 | 20231129 | 134600 | 2833290500 | 24250 | 24300 | 24300 | 24250 | 378 |
| 305 | 20231129 | 134500 | 2824120900 | 24300 | 24350 | 24400 | 24250 | 5063 |
| 306 | 20231129 | 134400 | 2701033000 | 24350 | 24350 | 24400 | 24350 | 432 |
| 307 | 20231129 | 134300 | 2690513000 | 24350 | 24350 | 24400 | 24350 | 480 |
| 308 | 20231129 | 134200 | 2678824600 | 24400 | 24350 | 24400 | 24350 | 207 |
| 309 | 20231129 | 134100 | 2673782400 | 24350 | 24450 | 24450 | 24350 | 891 |
| 310 | 20231129 | 134000 | 2652074350 | 24400 | 24400 | 24450 | 24400 | 413 |
| 311 | 20231129 | 133900 | 2641996500 | 24400 | 24400 | 24450 | 24400 | 204 |
| 312 | 20231129 | 133800 | 2637017900 | 24400 | 24400 | 24450 | 24400 | 297 |
| 313 | 20231129 | 133700 | 2629770600 | 24400 | 24350 | 24400 | 24350 | 898 |
| 314 | 20231129 | 133600 | 2607870400 | 24400 | 24400 | 24400 | 24350 | 266 |
| 315 | 20231129 | 133500 | 2601388050 | 24350 | 24400 | 24450 | 24350 | 4344 |
| 316 | 20231129 | 133400 | 2495405200 | 24400 | 24400 | 24450 | 24400 | 294 |
| 317 | 20231129 | 133300 | 2488230800 | 24450 | 24450 | 24500 | 24400 | 2963 |
| 318 | 20231129 | 133200 | 2415788650 | 24450 | 24450 | 24500 | 24450 | 344 |
| 319 | 20231129 | 133100 | 2407376700 | 24500 | 24450 | 24500 | 24450 | 283 |
| 320 | 20231129 | 133000 | 2400456700 | 24500 | 24500 | 24500 | 24450 | 350 |
| 321 | 20231129 | 132900 | 2391897500 | 24500 | 24500 | 24500 | 24450 | 315 |
| 322 | 20231129 | 132800 | 2384195300 | 24500 | 24450 | 24500 | 24450 | 305 |
| 323 | 20231129 | 132700 | 2376737300 | 24450 | 24450 | 24500 | 24450 | 625 |
| 324 | 20231129 | 132600 | 2361454950 | 24500 | 24450 | 24500 | 24450 | 177 |
| 325 | 20231129 | 132500 | 2357126850 | 24450 | 24450 | 24500 | 24450 | 338 |
| 326 | 20231129 | 132400 | 2348862600 | 24450 | 24450 | 24500 | 24450 | 372 |
| 327 | 20231129 | 132300 | 2339764800 | 24500 | 24450 | 24500 | 24450 | 568 |
| 328 | 20231129 | 132200 | 2325875350 | 24450 | 24500 | 24500 | 24450 | 362 |
| 329 | 20231129 | 132100 | 2317020400 | 24500 | 24500 | 24500 | 24450 | 298 |
| 330 | 20231129 | 132000 | 2309733650 | 24450 | 24500 | 24500 | 24450 | 448 |
| 331 | 20231129 | 131900 | 2298762950 | 24450 | 24450 | 24500 | 24450 | 376 |
| 332 | 20231129 | 131800 | 2289562000 | 24500 | 24450 | 24500 | 24450 | 352 |
| 333 | 20231129 | 131700 | 2280954950 | 24500 | 24500 | 24550 | 24450 | 242 |
| 334 | 20231129 | 131600 | 2275027200 | 24450 | 24450 | 24550 | 24450 | 582 |
| 335 | 20231129 | 131500 | 2260784000 | 24450 | 24500 | 24550 | 24450 | 332 |
| 336 | 20231129 | 131400 | 2252659050 | 24450 | 24500 | 24500 | 24450 | 4462 |
| 337 | 20231129 | 131300 | 2143406250 | 24450 | 24500 | 24550 | 24450 | 4039 |
| 338 | 20231129 | 131200 | 2044469900 | 24500 | 24500 | 24550 | 24500 | 1363 |
| 339 | 20231129 | 131100 | 2011071200 | 24500 | 24500 | 24550 | 24500 | 184 |
| 340 | 20231129 | 131000 | 2006562050 | 24500 | 24550 | 24550 | 24500 | 879 |
| 341 | 20231129 | 130900 | 1985000900 | 24500 | 24500 | 24550 | 24500 | 265 |
| 342 | 20231129 | 130800 | 1978508200 | 24550 | 24500 | 24550 | 24500 | 204 |
| 343 | 20231129 | 130700 | 1973509400 | 24500 | 24500 | 24550 | 24500 | 403 |
| 344 | 20231129 | 130600 | 1963635200 | 24500 | 24550 | 24550 | 24500 | 364 |
| 345 | 20231129 | 130500 | 1954715800 | 24500 | 24500 | 24550 | 24500 | 358 |
| 346 | 20231129 | 130400 | 1945944650 | 24500 | 24550 | 24550 | 24500 | 198 |
| 347 | 20231129 | 130300 | 1941089400 | 24500 | 24500 | 24550 | 24500 | 339 |
| 348 | 20231129 | 130200 | 1932783000 | 24550 | 24500 | 24550 | 24500 | 288 |
| 349 | 20231129 | 130100 | 1925726500 | 24550 | 24500 | 24550 | 24500 | 145 |
| 350 | 20231129 | 130000 | 1922173800 | 24550 | 24500 | 24550 | 24500 | 203 |
| 351 | 20231129 | 125900 | 1917198150 | 24500 | 24500 | 24550 | 24500 | 266 |
| 352 | 20231129 | 125800 | 1910680850 | 24500 | 24500 | 24550 | 24500 | 231 |
| 353 | 20231129 | 125700 | 1905021000 | 24550 | 24500 | 24550 | 24500 | 301 |
| 354 | 20231129 | 125600 | 1897640300 | 24500 | 24500 | 24550 | 24500 | 356 |
| 355 | 20231129 | 125500 | 1888911750 | 24550 | 24500 | 24550 | 24500 | 146 |
| 356 | 20231129 | 125400 | 1885334500 | 24550 | 24500 | 24550 | 24500 | 384 |
| 357 | 20231129 | 125300 | 1875922950 | 24500 | 24550 | 24550 | 24500 | 192 |
| 358 | 20231129 | 125200 | 1871217150 | 24550 | 24500 | 24550 | 24500 | 73 |
| 359 | 20231129 | 125100 | 1869427650 | 24500 | 24500 | 24550 | 24500 | 265 |
| 360 | 20231129 | 125000 | 1862935000 | 24550 | 24500 | 24550 | 24500 | 315 |
| 361 | 20231129 | 124900 | 1855209450 | 24550 | 24500 | 24550 | 24500 | 176 |
| 362 | 20231129 | 124800 | 1850897000 | 24500 | 24500 | 24550 | 24500 | 682 |
| 363 | 20231129 | 124700 | 1834187300 | 24550 | 24550 | 24550 | 24500 | 159 |
| 364 | 20231129 | 124600 | 1830290800 | 24500 | 24550 | 24550 | 24500 | 168 |
| 365 | 20231129 | 124500 | 1826174200 | 24550 | 24550 | 24550 | 24500 | 314 |
| 366 | 20231129 | 124400 | 1818480350 | 24500 | 24550 | 24550 | 24500 | 142 |
| 367 | 20231129 | 124300 | 1815000850 | 24500 | 24500 | 24550 | 24500 | 192 |
| 368 | 20231129 | 124200 | 1810295600 | 24500 | 24500 | 24550 | 24500 | 260 |
| 369 | 20231129 | 124100 | 1803925000 | 24500 | 24550 | 24550 | 24500 | 144 |
| 370 | 20231129 | 124000 | 1800393700 | 24500 | 24550 | 24550 | 24500 | 264 |
| 371 | 20231129 | 123900 | 1793924250 | 24500 | 24500 | 24550 | 24500 | 177 |
| 372 | 20231129 | 123800 | 1789587600 | 24550 | 24500 | 24550 | 24500 | 144 |
| 373 | 20231129 | 123700 | 1786058600 | 24500 | 24500 | 24550 | 24500 | 258 |
| 374 | 20231129 | 123600 | 1779736150 | 24500 | 24500 | 24550 | 24500 | 210 |
| 375 | 20231129 | 123500 | 1774590450 | 24500 | 24550 | 24550 | 24500 | 69 |
| 376 | 20231129 | 123400 | 1772899700 | 24550 | 24550 | 24550 | 24500 | 203 |
| 377 | 20231129 | 123300 | 1767924900 | 24500 | 24500 | 24550 | 24500 | 106 |
| 378 | 20231129 | 123200 | 1765327800 | 24550 | 24500 | 24550 | 24500 | 182 |
| 379 | 20231129 | 123100 | 1760868250 | 24550 | 24550 | 24550 | 24500 | 129 |
| 380 | 20231129 | 123000 | 1757707300 | 24550 | 24500 | 24550 | 24500 | 93 |
| 381 | 20231129 | 122900 | 1755428550 | 24500 | 24550 | 24550 | 24500 | 163 |
| 382 | 20231129 | 122800 | 1751434200 | 24550 | 24500 | 24550 | 24500 | 185 |
| 383 | 20231129 | 122700 | 1746900600 | 24500 | 24550 | 24550 | 24500 | 32 |
| 384 | 20231129 | 122600 | 1746116050 | 24500 | 24500 | 24550 | 24500 | 331 |
| 385 | 20231129 | 122500 | 1738006300 | 24550 | 24500 | 24550 | 24500 | 102 |
| 386 | 20231129 | 122400 | 1735506100 | 24500 | 24500 | 24550 | 24500 | 33 |
| 387 | 20231129 | 122300 | 1734697450 | 24500 | 24500 | 24550 | 24500 | 233 |
| 388 | 20231129 | 122200 | 1728988300 | 24500 | 24500 | 24550 | 24500 | 146 |
| 389 | 20231129 | 122100 | 1725410350 | 24500 | 24500 | 24550 | 24500 | 119 |
| 390 | 20231129 | 122000 | 1722494200 | 24500 | 24500 | 24550 | 24500 | 70 |
| 391 | 20231129 | 121900 | 1720779000 | 24550 | 24500 | 24550 | 24500 | 90 |
| 392 | 20231129 | 121800 | 1718571850 | 24500 | 24500 | 24550 | 24500 | 115 |
| 393 | 20231129 | 121700 | 1715754200 | 24550 | 24500 | 24550 | 24500 | 76 |
| 394 | 20231129 | 121600 | 1713891400 | 24550 | 24550 | 24550 | 24500 | 52 |
| 395 | 20231129 | 121500 | 1712616250 | 24500 | 24500 | 24550 | 24500 | 266 |
| 396 | 20231129 | 121400 | 1706090950 | 24500 | 24500 | 24550 | 24500 | 47 |
| 397 | 20231129 | 121300 | 1704939250 | 24550 | 24450 | 24550 | 24450 | 1048 |
| 398 | 20231129 | 121200 | 1679270150 | 24450 | 24500 | 24500 | 24450 | 119 |
| 399 | 20231129 | 121100 | 1676359850 | 24500 | 24450 | 24500 | 24450 | 125 |
| 400 | 20231129 | 121000 | 1673301000 | 24500 | 24500 | 24500 | 24450 | 165 |
| 401 | 20231129 | 120900 | 1669265650 | 24450 | 24450 | 24500 | 24450 | 120 |
| 402 | 20231129 | 120800 | 1666328700 | 24500 | 24550 | 24550 | 24500 | 1081 |
| 403 | 20231129 | 120700 | 1639843850 | 24500 | 24550 | 24550 | 24500 | 157 |
| 404 | 20231129 | 120600 | 1635997000 | 24500 | 24550 | 24550 | 24500 | 62 |
| 405 | 20231129 | 120500 | 1634477150 | 24500 | 24550 | 24550 | 24500 | 131 |
| 406 | 20231129 | 120400 | 1631267000 | 24500 | 24500 | 24550 | 24500 | 128 |
| 407 | 20231129 | 120300 | 1628130800 | 24550 | 24500 | 24550 | 24500 | 109 |
| 408 | 20231129 | 120200 | 1625459250 | 24550 | 24500 | 24550 | 24500 | 48 |
| 409 | 20231129 | 120100 | 1624282950 | 24500 | 24550 | 24550 | 24500 | 157 |
| 410 | 20231129 | 120000 | 1620435700 | 24550 | 24500 | 24550 | 24500 | 137 |
| 411 | 20231129 | 115900 | 1617078350 | 24550 | 24500 | 24550 | 24500 | 169 |
| 412 | 20231129 | 115800 | 1612937300 | 24500 | 24550 | 24550 | 24500 | 69 |
| 413 | 20231129 | 115700 | 1611246550 | 24550 | 24500 | 24550 | 24500 | 110 |
| 414 | 20231129 | 115600 | 1608548150 | 24500 | 24500 | 24550 | 24500 | 138 |
| 415 | 20231129 | 115500 | 1605166500 | 24500 | 24500 | 24550 | 24500 | 60 |
| 416 | 20231129 | 115400 | 1603695600 | 24500 | 24500 | 24550 | 24500 | 231 |
| 417 | 20231129 | 115300 | 1598034600 | 24500 | 24500 | 24550 | 24500 | 2668 |
| 418 | 20231129 | 115200 | 1532667950 | 24500 | 24500 | 24550 | 24500 | 66 |
| 419 | 20231129 | 115100 | 1531050750 | 24500 | 24500 | 24550 | 24500 | 199 |
| 420 | 20231129 | 115000 | 1526174250 | 24550 | 24550 | 24550 | 24500 | 77 |
| 421 | 20231129 | 114900 | 1524287400 | 24500 | 24500 | 24550 | 24500 | 102 |
| 422 | 20231129 | 114800 | 1521787850 | 24500 | 24500 | 24550 | 24500 | 156 |
| 423 | 20231129 | 114700 | 1517965000 | 24550 | 24500 | 24550 | 24500 | 67 |
| 424 | 20231129 | 114600 | 1516322900 | 24500 | 24500 | 24550 | 24500 | 66 |
| 425 | 20231129 | 114500 | 1514704800 | 24500 | 24500 | 24550 | 24500 | 227 |
| 426 | 20231129 | 114400 | 1509141300 | 24500 | 24500 | 24550 | 24500 | 96 |
| 427 | 20231129 | 114300 | 1506788700 | 24550 | 24500 | 24550 | 24500 | 103 |
| 428 | 20231129 | 114200 | 1504261850 | 24500 | 24500 | 24550 | 24500 | 189 |
| 429 | 20231129 | 114100 | 1499630800 | 24500 | 24550 | 24550 | 24500 | 56 |
| 430 | 20231129 | 114000 | 1498258150 | 24500 | 24550 | 24600 | 24500 | 273 |
| 431 | 20231129 | 113900 | 1491559600 | 24600 | 24550 | 24600 | 24550 | 59 |
| 432 | 20231129 | 113800 | 1490110600 | 24550 | 24600 | 24600 | 24550 | 60 |
| 433 | 20231129 | 113700 | 1488636700 | 24550 | 24550 | 24600 | 24550 | 163 |
| 434 | 20231129 | 113600 | 1484634400 | 24550 | 24600 | 24600 | 24550 | 81 |
| 435 | 20231129 | 113500 | 1482645600 | 24600 | 24600 | 24600 | 24550 | 72 |
| 436 | 20231129 | 113400 | 1480877600 | 24600 | 24550 | 24600 | 24550 | 140 |
| 437 | 20231129 | 113300 | 1477440400 | 24600 | 24550 | 24600 | 24550 | 101 |
| 438 | 20231129 | 113200 | 1474960400 | 24600 | 24550 | 24600 | 24500 | 241 |
| 439 | 20231129 | 113100 | 1469052050 | 24600 | 24600 | 24600 | 24550 | 130 |
| 440 | 20231129 | 113000 | 1465860000 | 24600 | 24550 | 24600 | 24550 | 32 |
| 441 | 20231129 | 112900 | 1465074350 | 24550 | 24550 | 24600 | 24550 | 226 |
| 442 | 20231129 | 112800 | 1459525900 | 24550 | 24550 | 24600 | 24550 | 125 |
| 443 | 20231129 | 112700 | 1456457050 | 24600 | 24550 | 24600 | 24500 | 144 |
| 444 | 20231129 | 112600 | 1452918550 | 24550 | 24500 | 24550 | 24500 | 310 |
| 445 | 20231129 | 112500 | 1445313850 | 24550 | 24500 | 24550 | 24500 | 126 |
| 446 | 20231129 | 112400 | 1442225350 | 24500 | 24500 | 24550 | 24500 | 183 |
| 447 | 20231129 | 112300 | 1437741550 | 24500 | 24500 | 24550 | 24500 | 140 |
| 448 | 20231129 | 112200 | 1434311100 | 24600 | 24550 | 24600 | 24500 | 83 |
| 449 | 20231129 | 112100 | 1432273500 | 24550 | 24550 | 24600 | 24550 | 114 |
| 450 | 20231129 | 112000 | 1429474150 | 24550 | 24550 | 24600 | 24550 | 150 |
| 451 | 20231129 | 111900 | 1425791500 | 24550 | 24550 | 24600 | 24550 | 117 |
| 452 | 20231129 | 111800 | 1422918450 | 24550 | 24550 | 24600 | 24550 | 208 |
| 453 | 20231129 | 111700 | 1417810950 | 24600 | 24550 | 24600 | 24550 | 98 |
| 454 | 20231129 | 111600 | 1415404550 | 24550 | 24600 | 24600 | 24550 | 40 |
| 455 | 20231129 | 111500 | 1414422400 | 24600 | 24550 | 24600 | 24550 | 202 |
| 456 | 20231129 | 111400 | 1409462800 | 24550 | 24550 | 24600 | 24550 | 109 |
| 457 | 20231129 | 111300 | 1406786650 | 24550 | 24600 | 24600 | 24550 | 35 |
| 458 | 20231129 | 111200 | 1405926800 | 24550 | 24550 | 24600 | 24550 | 136 |
| 459 | 20231129 | 111100 | 1402587400 | 24600 | 24600 | 24600 | 24550 | 45 |
| 460 | 20231129 | 111000 | 1401482150 | 24600 | 24550 | 24600 | 24550 | 100 |
| 461 | 20231129 | 110900 | 1399027000 | 24600 | 24600 | 24600 | 24550 | 32 |
| 462 | 20231129 | 110800 | 1398240850 | 24550 | 24550 | 24550 | 24500 | 291 |
| 463 | 20231129 | 110700 | 1391100050 | 24500 | 24550 | 24550 | 24500 | 240 |
| 464 | 20231129 | 110600 | 1385213650 | 24500 | 24550 | 24550 | 24500 | 171 |
| 465 | 20231129 | 110500 | 1381023700 | 24550 | 24500 | 24550 | 24500 | 97 |
| 466 | 20231129 | 110400 | 1378646350 | 24550 | 24550 | 24550 | 24500 | 127 |
| 467 | 20231129 | 110300 | 1375533500 | 24550 | 24550 | 24550 | 24500 | 221 |
| 468 | 20231129 | 110200 | 1370109300 | 24600 | 24600 | 24600 | 24550 | 24 |
| 469 | 20231129 | 110100 | 1369519600 | 24600 | 24550 | 24600 | 24550 | 94 |
| 470 | 20231129 | 110000 | 1367211750 | 24550 | 24600 | 24600 | 24550 | 45 |
| 471 | 20231129 | 105900 | 1366106550 | 24600 | 24550 | 24600 | 24550 | 154 |
| 472 | 20231129 | 105800 | 1362325200 | 24600 | 24550 | 24600 | 24550 | 14 |
| 473 | 20231129 | 105700 | 1361980950 | 24600 | 24500 | 24600 | 24500 | 151 |
| 474 | 20231129 | 105600 | 1358276850 | 24550 | 24550 | 24550 | 24500 | 508 |
| 475 | 20231129 | 105500 | 1345822800 | 24500 | 24500 | 24550 | 24500 | 166 |
| 476 | 20231129 | 105400 | 1341752400 | 24550 | 24500 | 24550 | 24500 | 99 |
| 477 | 20231129 | 105300 | 1339326350 | 24550 | 24550 | 24550 | 24500 | 142 |
| 478 | 20231129 | 105200 | 1335845750 | 24550 | 24550 | 24550 | 24500 | 204 |
| 479 | 20231129 | 105100 | 1330843950 | 24500 | 24550 | 24550 | 24500 | 240 |
| 480 | 20231129 | 105000 | 1324962000 | 24500 | 24500 | 24550 | 24500 | 254 |
| 481 | 20231129 | 104900 | 1318737000 | 24500 | 24600 | 24600 | 24500 | 217 |
| 482 | 20231129 | 104800 | 1313410750 | 24550 | 24550 | 24600 | 24550 | 389 |
| 483 | 20231129 | 104700 | 1303860350 | 24550 | 24600 | 24600 | 24550 | 152 |
| 484 | 20231129 | 104600 | 1300128650 | 24550 | 24550 | 24600 | 24550 | 78 |
| 485 | 20231129 | 104500 | 1298212350 | 24600 | 24550 | 24600 | 24550 | 106 |
| 486 | 20231129 | 104400 | 1295609900 | 24550 | 24550 | 24550 | 24550 | 201 |
| 487 | 20231129 | 104300 | 1290675350 | 24550 | 24550 | 24600 | 24550 | 65 |
| 488 | 20231129 | 104200 | 1289079550 | 24550 | 24550 | 24550 | 24500 | 951 |
| 489 | 20231129 | 104100 | 1265752500 | 24500 | 24500 | 24550 | 24500 | 23 |
| 490 | 20231129 | 104000 | 1265188850 | 24500 | 24550 | 24550 | 24500 | 135 |
| 491 | 20231129 | 103900 | 1261879550 | 24550 | 24550 | 24550 | 24500 | 271 |
| 492 | 20231129 | 103800 | 1255231750 | 24550 | 24500 | 24600 | 24500 | 88 |
| 493 | 20231129 | 103700 | 1253071700 | 24550 | 24550 | 24550 | 24550 | 448 |
| 494 | 20231129 | 103600 | 1242073300 | 24550 | 24550 | 24600 | 24550 | 46 |
| 495 | 20231129 | 103500 | 1240943950 | 24550 | 24600 | 24600 | 24550 | 65 |
| 496 | 20231129 | 103400 | 1239345650 | 24600 | 24600 | 24600 | 24550 | 15 |
| 497 | 20231129 | 103300 | 1238977250 | 24550 | 24550 | 24600 | 24550 | 25 |
| 498 | 20231129 | 103200 | 1238363400 | 24550 | 24600 | 24600 | 24550 | 16 |
| 499 | 20231129 | 103100 | 1237970550 | 24600 | 24600 | 24600 | 24550 | 142 |
| 500 | 20231129 | 103000 | 1234484300 | 24600 | 24600 | 24600 | 24600 | 0 |
| 501 | 20231129 | 102900 | 1234484300 | 24600 | 24600 | 24600 | 24600 | 2 |
| 502 | 20231129 | 102800 | 1234435100 | 24550 | 24550 | 24550 | 24550 | 21 |
| 503 | 20231129 | 102700 | 1233919550 | 24550 | 24600 | 24600 | 24550 | 67 |
| 504 | 20231129 | 102600 | 1232274550 | 24600 | 24550 | 24600 | 24550 | 71 |
| 505 | 20231129 | 102500 | 1230529050 | 24550 | 24550 | 24550 | 24550 | 56 |
| 506 | 20231129 | 102400 | 1229154250 | 24550 | 24600 | 24600 | 24550 | 25 |
| 507 | 20231129 | 102300 | 1228540400 | 24550 | 24550 | 24550 | 24550 | 48 |
| 508 | 20231129 | 102200 | 1227362000 | 24550 | 24550 | 24600 | 24550 | 152 |
| 509 | 20231129 | 102100 | 1223630350 | 24600 | 24600 | 24600 | 24550 | 89 |
| 510 | 20231129 | 102000 | 1221445250 | 24600 | 24600 | 24600 | 24600 | 17 |
| 511 | 20231129 | 101900 | 1221027050 | 24550 | 24550 | 24600 | 24550 | 360 |
| 512 | 20231129 | 101800 | 1212182950 | 24550 | 24600 | 24600 | 24500 | 287 |
| 513 | 20231129 | 101700 | 1205139650 | 24550 | 24500 | 24550 | 24500 | 601 |
| 514 | 20231129 | 101600 | 1190389200 | 24550 | 24550 | 24550 | 24550 | 36 |
| 515 | 20231129 | 101500 | 1189505400 | 24550 | 24550 | 24550 | 24550 | 128 |
| 516 | 20231129 | 101400 | 1186363000 | 24550 | 24500 | 24550 | 24500 | 186 |
| 517 | 20231129 | 101300 | 1181801650 | 24550 | 24550 | 24550 | 24550 | 10 |
| 518 | 20231129 | 101200 | 1181556150 | 24550 | 24550 | 24550 | 24500 | 51 |
| 519 | 20231129 | 101100 | 1180305150 | 24500 | 24550 | 24550 | 24500 | 21 |
| 520 | 20231129 | 101000 | 1179789650 | 24550 | 24550 | 24550 | 24550 | 55 |
| 521 | 20231129 | 100900 | 1178439400 | 24550 | 24550 | 24550 | 24500 | 55 |
| 522 | 20231129 | 100800 | 1177091250 | 24550 | 24550 | 24550 | 24500 | 79 |
| 523 | 20231129 | 100700 | 1175154800 | 24550 | 24550 | 24550 | 24550 | 9 |
| 524 | 20231129 | 100600 | 1174933850 | 24550 | 24550 | 24550 | 24550 | 113 |
| 525 | 20231129 | 100500 | 1172159700 | 24550 | 24550 | 24550 | 24500 | 261 |
| 526 | 20231129 | 100400 | 1165754300 | 24550 | 24550 | 24550 | 24550 | 133 |
| 527 | 20231129 | 100300 | 1162489150 | 24500 | 24500 | 24550 | 24500 | 138 |
| 528 | 20231129 | 100200 | 1159107900 | 24500 | 24500 | 24500 | 24500 | 321 |
| 529 | 20231129 | 100100 | 1151243400 | 24500 | 24500 | 24500 | 24500 | 268 |
| 530 | 20231129 | 100000 | 1144677400 | 24500 | 24450 | 24500 | 24450 | 298 |
| 531 | 20231129 | 095900 | 1137377150 | 24500 | 24450 | 24500 | 24450 | 140 |
| 532 | 20231129 | 095800 | 1133950750 | 24500 | 24550 | 24550 | 24450 | 6025 |
| 533 | 20231129 | 095700 | 986247900 | 24550 | 24600 | 24600 | 24550 | 18 |
| 534 | 20231129 | 095600 | 985805950 | 24550 | 24550 | 24550 | 24550 | 69 |
| 535 | 20231129 | 095500 | 984112000 | 24600 | 24600 | 24600 | 24550 | 225 |
| 536 | 20231129 | 095400 | 978588000 | 24600 | 24550 | 24600 | 24550 | 136 |
| 537 | 20231129 | 095300 | 975246350 | 24550 | 24550 | 24600 | 24550 | 183 |
| 538 | 20231129 | 095200 | 970753600 | 24550 | 24600 | 24600 | 24550 | 66 |
| 539 | 20231129 | 095100 | 969133200 | 24600 | 24550 | 24600 | 24550 | 23 |
| 540 | 20231129 | 095000 | 968568400 | 24550 | 24600 | 24600 | 24550 | 26 |
| 541 | 20231129 | 094900 | 967929500 | 24600 | 24550 | 24600 | 24550 | 470 |
| 542 | 20231129 | 094800 | 956390100 | 24550 | 24600 | 24600 | 24550 | 297 |
| 543 | 20231129 | 094700 | 949098150 | 24600 | 24600 | 24600 | 24550 | 18 |
| 544 | 20231129 | 094600 | 948656100 | 24600 | 24600 | 24600 | 24550 | 494 |
| 545 | 20231129 | 094500 | 936527900 | 24600 | 24550 | 24600 | 24550 | 897 |
| 546 | 20231129 | 094400 | 914505500 | 24550 | 24550 | 24550 | 24500 | 157 |
| 547 | 20231129 | 094300 | 910655950 | 24500 | 24500 | 24550 | 24500 | 172 |
| 548 | 20231129 | 094200 | 906436550 | 24550 | 24550 | 24550 | 24550 | 510 |
| 549 | 20231129 | 094100 | 893916050 | 24550 | 24600 | 24600 | 24550 | 578 |
| 550 | 20231129 | 094000 | 879725750 | 24600 | 24550 | 24600 | 24550 | 80 |
| 551 | 20231129 | 093900 | 877761550 | 24600 | 24600 | 24600 | 24600 | 2 |
| 552 | 20231129 | 093800 | 877712350 | 24600 | 24550 | 24600 | 24550 | 58 |
| 553 | 20231129 | 093700 | 876288400 | 24600 | 24550 | 24600 | 24550 | 1024 |
| 554 | 20231129 | 093600 | 851128700 | 24500 | 24600 | 24600 | 24500 | 660 |
| 555 | 20231129 | 093500 | 834927500 | 24600 | 24550 | 24600 | 24550 | 28 |
| 556 | 20231129 | 093400 | 834239650 | 24550 | 24550 | 24550 | 24550 | 329 |
| 557 | 20231129 | 093300 | 826162700 | 24500 | 24550 | 24550 | 24500 | 418 |
| 558 | 20231129 | 093200 | 815901550 | 24550 | 24600 | 24600 | 24550 | 2996 |
| 559 | 20231129 | 093100 | 742332900 | 24600 | 24550 | 24600 | 24500 | 705 |
| 560 | 20231129 | 093000 | 725029600 | 24550 | 24550 | 24550 | 24500 | 590 |
| 561 | 20231129 | 092900 | 710556200 | 24550 | 24550 | 24550 | 24500 | 549 |
| 562 | 20231129 | 092800 | 697089050 | 24550 | 24550 | 24550 | 24500 | 283 |
| 563 | 20231129 | 092700 | 690151400 | 24550 | 24550 | 24550 | 24500 | 725 |
| 564 | 20231129 | 092600 | 672353500 | 24550 | 24550 | 24600 | 24500 | 2075 |
| 565 | 20231129 | 092500 | 621412600 | 24600 | 24600 | 24600 | 24550 | 49 |
| 566 | 20231129 | 092400 | 620209250 | 24550 | 24600 | 24600 | 24550 | 43 |
| 567 | 20231129 | 092300 | 619152150 | 24600 | 24650 | 24650 | 24550 | 1467 |
| 568 | 20231129 | 092200 | 583076600 | 24650 | 24600 | 24650 | 24600 | 2208 |
| 569 | 20231129 | 092100 | 528755250 | 24550 | 24600 | 24650 | 24550 | 1860 |
| 570 | 20231129 | 092000 | 483011600 | 24650 | 24600 | 24650 | 24600 | 163 |
| 571 | 20231129 | 091900 | 479000500 | 24600 | 24700 | 24700 | 24600 | 665 |
| 572 | 20231129 | 091800 | 462604950 | 24700 | 24650 | 24700 | 24600 | 747 |
| 573 | 20231129 | 091700 | 444209150 | 24650 | 24650 | 24650 | 24600 | 565 |
| 574 | 20231129 | 091600 | 430290600 | 24650 | 24700 | 24700 | 24600 | 1565 |
| 575 | 20231129 | 091500 | 391710300 | 24700 | 24750 | 24750 | 24700 | 2848 |
| 576 | 20231129 | 091400 | 321357550 | 24750 | 24750 | 24750 | 24700 | 2906 |
| 577 | 20231129 | 091300 | 249442600 | 24750 | 24800 | 24800 | 24750 | 45 |
| 578 | 20231129 | 091200 | 248327350 | 24750 | 24800 | 24800 | 24750 | 28 |
| 579 | 20231129 | 091100 | 247633700 | 24800 | 24800 | 24800 | 24750 | 1779 |
| 580 | 20231129 | 091000 | 203599750 | 24800 | 24850 | 24850 | 24750 | 1620 |
| 581 | 20231129 | 090900 | 163484450 | 24800 | 24750 | 24800 | 24750 | 677 |
| 582 | 20231129 | 090800 | 146706500 | 24750 | 24750 | 24750 | 24750 | 72 |
| 583 | 20231129 | 090700 | 144924500 | 24800 | 24800 | 24800 | 24750 | 1737 |
| 584 | 20231129 | 090600 | 101847650 | 24800 | 24750 | 24800 | 24750 | 652 |
| 585 | 20231129 | 090500 | 85685000 | 24750 | 24750 | 24800 | 24750 | 15 |
| 586 | 20231129 | 090400 | 85313650 | 24750 | 24800 | 24800 | 24750 | 103 |
| 587 | 20231129 | 090300 | 82760300 | 24800 | 24750 | 24800 | 24750 | 238 |
| 588 | 20231129 | 090200 | 76868850 | 24750 | 24850 | 24850 | 24750 | 292 |
| 589 | 20231129 | 090100 | 69628200 | 24800 | 24800 | 24800 | 24800 | 601 |
| 590 | 20231129 | 090000 | 54723400 | 24750 | 24850 | 24850 | 24750 | 2204 |