34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 14942 |
| 3 | 20231129 | 192600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20231129 | 192500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20231129 | 192400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20231129 | 192300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20231129 | 192200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20231129 | 192100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20231129 | 192000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20231129 | 191900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20231129 | 191800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20231129 | 191700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20231129 | 191600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20231129 | 191500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20231129 | 191400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20231129 | 191300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20231129 | 191200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20231129 | 191100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20231129 | 191000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20231129 | 190900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20231129 | 190800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20231129 | 190700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20231129 | 190600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20231129 | 190500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20231129 | 190400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20231129 | 190300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20231129 | 190200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20231129 | 190100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20231129 | 190000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20231129 | 185900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20231129 | 185800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20231129 | 185700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 14942 |
| 33 | 20231129 | 185600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20231129 | 185500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20231129 | 185400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20231129 | 185300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20231129 | 185200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20231129 | 185100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20231129 | 185000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20231129 | 184900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20231129 | 184800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20231129 | 184700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20231129 | 184600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20231129 | 184500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20231129 | 184400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20231129 | 184300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20231129 | 184200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20231129 | 184100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20231129 | 184000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20231129 | 183900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20231129 | 183800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20231129 | 183700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20231129 | 183600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20231129 | 183500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20231129 | 183400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20231129 | 183300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20231129 | 183200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20231129 | 183100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20231129 | 183000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20231129 | 182900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20231129 | 182800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20231129 | 182700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 14942 |
| 63 | 20231129 | 182600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20231129 | 182500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20231129 | 182400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20231129 | 182300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20231129 | 182200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20231129 | 182100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20231129 | 182000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20231129 | 181900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20231129 | 181800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20231129 | 181700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20231129 | 181600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20231129 | 181500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20231129 | 181400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20231129 | 181300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20231129 | 181200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20231129 | 181100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20231129 | 181000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20231129 | 180900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20231129 | 180800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20231129 | 180700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20231129 | 180600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20231129 | 180500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20231129 | 180400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20231129 | 180300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20231129 | 180200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20231129 | 180100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20231129 | 180000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20231129 | 175900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20231129 | 175800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20231129 | 175700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 14942 |
| 93 | 20231129 | 175600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20231129 | 175500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20231129 | 175400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20231129 | 175300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20231129 | 175200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20231129 | 175100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20231129 | 175000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20231129 | 174900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20231129 | 174800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20231129 | 174700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20231129 | 174600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20231129 | 174500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20231129 | 174400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20231129 | 174300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20231129 | 174200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20231129 | 174100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20231129 | 174000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20231129 | 173900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20231129 | 173800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20231129 | 173700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20231129 | 173600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20231129 | 173500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20231129 | 173400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20231129 | 173300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20231129 | 173200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20231129 | 173100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20231129 | 173000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20231129 | 172900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20231129 | 172800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20231129 | 172700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 14942 |
| 123 | 20231129 | 172600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20231129 | 172500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20231129 | 172400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20231129 | 172300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20231129 | 172200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20231129 | 172100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20231129 | 172000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20231129 | 171900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20231129 | 171800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20231129 | 171700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20231129 | 171600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20231129 | 171500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20231129 | 171400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20231129 | 171300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20231129 | 171200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20231129 | 171100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20231129 | 171000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20231129 | 170900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20231129 | 170800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20231129 | 170700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20231129 | 170600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20231129 | 170500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20231129 | 170400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20231129 | 170300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20231129 | 170200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20231129 | 170100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20231129 | 170000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20231129 | 165900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20231129 | 165800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20231129 | 165700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 14942 |
| 153 | 20231129 | 165600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20231129 | 165500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20231129 | 165400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20231129 | 165300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20231129 | 165200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20231129 | 165100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20231129 | 165000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20231129 | 164900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20231129 | 164800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20231129 | 164700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20231129 | 164600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20231129 | 164500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20231129 | 164400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20231129 | 164300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20231129 | 164200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20231129 | 164100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20231129 | 164000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20231129 | 163900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20231129 | 163800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20231129 | 163700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20231129 | 163600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20231129 | 163500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20231129 | 163400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20231129 | 163300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20231129 | 163200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20231129 | 163100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20231129 | 163000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20231129 | 162900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20231129 | 162800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20231129 | 162700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 14942 |
| 183 | 20231129 | 162600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20231129 | 162500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20231129 | 162400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20231129 | 162300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20231129 | 162200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20231129 | 162100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20231129 | 162000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20231129 | 161900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20231129 | 161800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20231129 | 161700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20231129 | 161600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20231129 | 161500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20231129 | 161400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20231129 | 161300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20231129 | 161200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20231129 | 161100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20231129 | 161000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20231129 | 160900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20231129 | 160800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20231129 | 160700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20231129 | 160600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20231129 | 160500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20231129 | 160400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20231129 | 160300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20231129 | 160200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20231129 | 160100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20231129 | 160000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20231129 | 155900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20231129 | 155800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20231129 | 155700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 14942 |
| 213 | 20231129 | 155600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20231129 | 155500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20231129 | 155400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20231129 | 155300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20231129 | 155200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20231129 | 155100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20231129 | 155000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20231129 | 154900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20231129 | 154800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20231129 | 154700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20231129 | 154600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20231129 | 154500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20231129 | 154400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20231129 | 154300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20231129 | 154200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20231129 | 154100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20231129 | 154000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20231129 | 153900 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20231129 | 153800 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20231129 | 153700 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20231129 | 153600 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20231129 | 153500 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20231129 | 153400 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20231129 | 153300 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20231129 | 153200 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20231129 | 153100 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20231129 | 153000 | 12915062250 | 46350 | 46350 | 46350 | 46350 | 14942 |
| 240 | 20231129 | 152900 | 12222500550 | 46400 | 46400 | 46400 | 46400 | 0 |
| 241 | 20231129 | 152800 | 12222500550 | 46400 | 46400 | 46400 | 46400 | 0 |
| 242 | 20231129 | 152700 | 12222500550 | 46400 | 46400 | 46400 | 46400 | 0 |
| 243 | 20231129 | 152600 | 12222500550 | 46400 | 46400 | 46400 | 46400 | 0 |
| 244 | 20231129 | 152500 | 12222500550 | 46400 | 46400 | 46400 | 46400 | 0 |
| 245 | 20231129 | 152400 | 12222500550 | 46400 | 46400 | 46400 | 46400 | 0 |
| 246 | 20231129 | 152300 | 12222500550 | 46400 | 46400 | 46400 | 46400 | 0 |
| 247 | 20231129 | 152200 | 12222500550 | 46400 | 46400 | 46400 | 46400 | 0 |
| 248 | 20231129 | 152100 | 12222500550 | 46400 | 46400 | 46400 | 46400 | 0 |
| 249 | 20231129 | 152000 | 12222500550 | 46400 | 46400 | 46400 | 46400 | 0 |
| 250 | 20231129 | 151900 | 12222500550 | 46400 | 46400 | 46400 | 46350 | 1090 |
| 251 | 20231129 | 151800 | 12171924800 | 46400 | 46350 | 46400 | 46350 | 1115 |
| 252 | 20231129 | 151700 | 12120195300 | 46400 | 46350 | 46400 | 46350 | 299 |
| 253 | 20231129 | 151600 | 12106331250 | 46350 | 46400 | 46400 | 46350 | 251 |
| 254 | 20231129 | 151500 | 12094685500 | 46400 | 46300 | 46400 | 46300 | 519 |
| 255 | 20231129 | 151400 | 12070637900 | 46350 | 46400 | 46400 | 46300 | 465 |
| 256 | 20231129 | 151300 | 12049086200 | 46350 | 46300 | 46400 | 46300 | 496 |
| 257 | 20231129 | 151200 | 12026091550 | 46350 | 46350 | 46400 | 46350 | 1969 |
| 258 | 20231129 | 151100 | 11934826450 | 46350 | 46350 | 46350 | 46300 | 336 |
| 259 | 20231129 | 151000 | 11919265950 | 46350 | 46350 | 46350 | 46250 | 1383 |
| 260 | 20231129 | 150900 | 11855237400 | 46300 | 46300 | 46350 | 46300 | 1263 |
| 261 | 20231129 | 150800 | 11796759100 | 46350 | 46350 | 46350 | 46300 | 185 |
| 262 | 20231129 | 150700 | 11788192800 | 46350 | 46350 | 46350 | 46300 | 440 |
| 263 | 20231129 | 150600 | 11767817000 | 46350 | 46350 | 46400 | 46300 | 238 |
| 264 | 20231129 | 150500 | 11756791950 | 46350 | 46350 | 46400 | 46300 | 1270 |
| 265 | 20231129 | 150400 | 11697976450 | 46400 | 46300 | 46400 | 46250 | 751 |
| 266 | 20231129 | 150300 | 11663199350 | 46300 | 46300 | 46400 | 46300 | 240 |
| 267 | 20231129 | 150200 | 11652085300 | 46300 | 46300 | 46350 | 46300 | 377 |
| 268 | 20231129 | 150100 | 11634621450 | 46300 | 46300 | 46400 | 46300 | 522 |
| 269 | 20231129 | 150000 | 11610449550 | 46350 | 46350 | 46400 | 46300 | 172 |
| 270 | 20231129 | 145900 | 11602477150 | 46350 | 46300 | 46400 | 46300 | 477 |
| 271 | 20231129 | 145800 | 11580377000 | 46350 | 46350 | 46400 | 46300 | 619 |
| 272 | 20231129 | 145700 | 11551694600 | 46350 | 46350 | 46350 | 46300 | 419 |
| 273 | 20231129 | 145600 | 11532281250 | 46350 | 46350 | 46400 | 46350 | 409 |
| 274 | 20231129 | 145500 | 11513323950 | 46350 | 46300 | 46400 | 46300 | 939 |
| 275 | 20231129 | 145400 | 11469807650 | 46350 | 46350 | 46350 | 46300 | 218 |
| 276 | 20231129 | 145300 | 11459714000 | 46300 | 46350 | 46350 | 46300 | 933 |
| 277 | 20231129 | 145200 | 11416507250 | 46400 | 46300 | 46400 | 46300 | 1227 |
| 278 | 20231129 | 145100 | 11359660300 | 46300 | 46300 | 46350 | 46300 | 196 |
| 279 | 20231129 | 145000 | 11350580150 | 46300 | 46300 | 46350 | 46300 | 359 |
| 280 | 20231129 | 144900 | 11333957200 | 46300 | 46300 | 46350 | 46300 | 1493 |
| 281 | 20231129 | 144800 | 11264785050 | 46300 | 46300 | 46350 | 46300 | 539 |
| 282 | 20231129 | 144700 | 11239826350 | 46300 | 46300 | 46350 | 46250 | 2039 |
| 283 | 20231129 | 144600 | 11145425850 | 46250 | 46300 | 46300 | 46250 | 1562 |
| 284 | 20231129 | 144500 | 11073179800 | 46250 | 46250 | 46300 | 46250 | 456 |
| 285 | 20231129 | 144400 | 11052085200 | 46250 | 46300 | 46300 | 46250 | 994 |
| 286 | 20231129 | 144300 | 11006106950 | 46300 | 46250 | 46300 | 46250 | 551 |
| 287 | 20231129 | 144200 | 10980617600 | 46300 | 46250 | 46300 | 46250 | 475 |
| 288 | 20231129 | 144100 | 10958637800 | 46300 | 46250 | 46300 | 46250 | 205 |
| 289 | 20231129 | 144000 | 10949155450 | 46250 | 46200 | 46300 | 46200 | 575 |
| 290 | 20231129 | 143900 | 10922560600 | 46200 | 46250 | 46250 | 46200 | 397 |
| 291 | 20231129 | 143800 | 10904215700 | 46250 | 46250 | 46250 | 46200 | 539 |
| 292 | 20231129 | 143700 | 10879297100 | 46250 | 46300 | 46350 | 46200 | 443 |
| 293 | 20231129 | 143600 | 10858792150 | 46300 | 46200 | 46300 | 46200 | 411 |
| 294 | 20231129 | 143500 | 10839777600 | 46250 | 46250 | 46300 | 46200 | 884 |
| 295 | 20231129 | 143400 | 10798895650 | 46250 | 46300 | 46300 | 46250 | 213 |
| 296 | 20231129 | 143300 | 10789043050 | 46300 | 46350 | 46350 | 46250 | 335 |
| 297 | 20231129 | 143200 | 10773532300 | 46300 | 46300 | 46350 | 46250 | 438 |
| 298 | 20231129 | 143100 | 10753254400 | 46250 | 46300 | 46350 | 46250 | 539 |
| 299 | 20231129 | 143000 | 10728301000 | 46300 | 46350 | 46350 | 46300 | 205 |
| 300 | 20231129 | 142900 | 10718808250 | 46300 | 46300 | 46350 | 46250 | 838 |
| 301 | 20231129 | 142800 | 10680017950 | 46350 | 46250 | 46350 | 46250 | 268 |
| 302 | 20231129 | 142700 | 10667616750 | 46300 | 46300 | 46350 | 46250 | 296 |
| 303 | 20231129 | 142600 | 10653915450 | 46300 | 46350 | 46350 | 46250 | 299 |
| 304 | 20231129 | 142500 | 10640070950 | 46350 | 46250 | 46350 | 46250 | 395 |
| 305 | 20231129 | 142400 | 10621781450 | 46250 | 46250 | 46300 | 46250 | 191 |
| 306 | 20231129 | 142300 | 10612944300 | 46350 | 46250 | 46350 | 46250 | 751 |
| 307 | 20231129 | 142200 | 10578166550 | 46300 | 46300 | 46300 | 46250 | 132 |
| 308 | 20231129 | 142100 | 10572059400 | 46300 | 46250 | 46300 | 46250 | 862 |
| 309 | 20231129 | 142000 | 10532150550 | 46250 | 46300 | 46300 | 46250 | 342 |
| 310 | 20231129 | 141900 | 10516331450 | 46300 | 46250 | 46300 | 46250 | 280 |
| 311 | 20231129 | 141800 | 10503374900 | 46300 | 46300 | 46300 | 46200 | 672 |
| 312 | 20231129 | 141700 | 10472294200 | 46250 | 46250 | 46300 | 46250 | 799 |
| 313 | 20231129 | 141600 | 10435339250 | 46300 | 46250 | 46300 | 46250 | 1135 |
| 314 | 20231129 | 141500 | 10382843500 | 46250 | 46300 | 46300 | 46250 | 634 |
| 315 | 20231129 | 141400 | 10353519250 | 46250 | 46250 | 46300 | 46250 | 341 |
| 316 | 20231129 | 141300 | 10337746850 | 46250 | 46300 | 46300 | 46250 | 666 |
| 317 | 20231129 | 141200 | 10306919800 | 46300 | 46350 | 46350 | 46300 | 2628 |
| 318 | 20231129 | 141100 | 10185242350 | 46350 | 46400 | 46400 | 46300 | 1017 |
| 319 | 20231129 | 141000 | 10138114900 | 46400 | 46400 | 46400 | 46350 | 301 |
| 320 | 20231129 | 140900 | 10124161550 | 46400 | 46400 | 46400 | 46350 | 307 |
| 321 | 20231129 | 140800 | 10109930800 | 46350 | 46350 | 46400 | 46350 | 318 |
| 322 | 20231129 | 140700 | 10095190250 | 46350 | 46350 | 46400 | 46350 | 407 |
| 323 | 20231129 | 140600 | 10076324200 | 46350 | 46350 | 46400 | 46350 | 168 |
| 324 | 20231129 | 140500 | 10068535700 | 46350 | 46400 | 46400 | 46350 | 438 |
| 325 | 20231129 | 140400 | 10048232200 | 46400 | 46350 | 46400 | 46350 | 137 |
| 326 | 20231129 | 140300 | 10041880350 | 46400 | 46350 | 46400 | 46350 | 223 |
| 327 | 20231129 | 140200 | 10031542650 | 46400 | 46350 | 46400 | 46350 | 300 |
| 328 | 20231129 | 140100 | 10017636150 | 46400 | 46400 | 46400 | 46350 | 245 |
| 329 | 20231129 | 140000 | 10006269850 | 46350 | 46400 | 46400 | 46350 | 176 |
| 330 | 20231129 | 135900 | 9998109550 | 46400 | 46400 | 46400 | 46350 | 572 |
| 331 | 20231129 | 135800 | 9971585350 | 46350 | 46400 | 46400 | 46350 | 162 |
| 332 | 20231129 | 135700 | 9964073200 | 46400 | 46350 | 46400 | 46350 | 127 |
| 333 | 20231129 | 135600 | 9958185450 | 46350 | 46400 | 46400 | 46350 | 1196 |
| 334 | 20231129 | 135500 | 9902726950 | 46400 | 46400 | 46450 | 46400 | 523 |
| 335 | 20231129 | 135400 | 9878459600 | 46400 | 46450 | 46450 | 46400 | 351 |
| 336 | 20231129 | 135300 | 9862171150 | 46400 | 46400 | 46450 | 46400 | 413 |
| 337 | 20231129 | 135200 | 9843006800 | 46450 | 46400 | 46450 | 46400 | 198 |
| 338 | 20231129 | 135100 | 9833818400 | 46400 | 46400 | 46450 | 46400 | 352 |
| 339 | 20231129 | 135000 | 9817484450 | 46400 | 46450 | 46450 | 46400 | 410 |
| 340 | 20231129 | 134900 | 9798459100 | 46450 | 46450 | 46450 | 46400 | 513 |
| 341 | 20231129 | 134800 | 9774653600 | 46450 | 46400 | 46450 | 46400 | 301 |
| 342 | 20231129 | 134700 | 9760685950 | 46450 | 46400 | 46450 | 46400 | 124 |
| 343 | 20231129 | 134600 | 9754931100 | 46450 | 46400 | 46450 | 46400 | 162 |
| 344 | 20231129 | 134500 | 9747410550 | 46400 | 46450 | 46450 | 46400 | 353 |
| 345 | 20231129 | 134400 | 9731028750 | 46400 | 46500 | 46500 | 46400 | 470 |
| 346 | 20231129 | 134300 | 9709196350 | 46450 | 46450 | 46500 | 46400 | 1915 |
| 347 | 20231129 | 134200 | 9620306550 | 46450 | 46450 | 46450 | 46400 | 673 |
| 348 | 20231129 | 134100 | 9589074000 | 46400 | 46400 | 46450 | 46400 | 97 |
| 349 | 20231129 | 134000 | 9584570750 | 46400 | 46400 | 46450 | 46400 | 226 |
| 350 | 20231129 | 133900 | 9574083250 | 46400 | 46400 | 46450 | 46400 | 488 |
| 351 | 20231129 | 133800 | 9551438550 | 46450 | 46450 | 46450 | 46400 | 234 |
| 352 | 20231129 | 133700 | 9540578300 | 46450 | 46400 | 46450 | 46400 | 516 |
| 353 | 20231129 | 133600 | 9516630400 | 46400 | 46450 | 46450 | 46400 | 296 |
| 354 | 20231129 | 133500 | 9502891000 | 46400 | 46450 | 46450 | 46400 | 1083 |
| 355 | 20231129 | 133400 | 9452616950 | 46450 | 46400 | 46500 | 46400 | 276 |
| 356 | 20231129 | 133300 | 9439796600 | 46450 | 46450 | 46500 | 46400 | 2313 |
| 357 | 20231129 | 133200 | 9332367150 | 46450 | 46400 | 46450 | 46400 | 256 |
| 358 | 20231129 | 133100 | 9320486350 | 46400 | 46400 | 46450 | 46400 | 159 |
| 359 | 20231129 | 133000 | 9313108550 | 46400 | 46400 | 46450 | 46400 | 405 |
| 360 | 20231129 | 132900 | 9294313900 | 46400 | 46400 | 46450 | 46400 | 250 |
| 361 | 20231129 | 132800 | 9282708500 | 46400 | 46400 | 46450 | 46400 | 218 |
| 362 | 20231129 | 132700 | 9272593150 | 46400 | 46400 | 46450 | 46400 | 354 |
| 363 | 20231129 | 132600 | 9256167350 | 46400 | 46400 | 46450 | 46400 | 48 |
| 364 | 20231129 | 132500 | 9253940050 | 46400 | 46450 | 46450 | 46400 | 104 |
| 365 | 20231129 | 132400 | 9249113900 | 46450 | 46450 | 46450 | 46400 | 341 |
| 366 | 20231129 | 132300 | 9233291250 | 46450 | 46450 | 46450 | 46400 | 131 |
| 367 | 20231129 | 132200 | 9227212750 | 46400 | 46400 | 46450 | 46400 | 231 |
| 368 | 20231129 | 132100 | 9216494050 | 46400 | 46400 | 46450 | 46400 | 693 |
| 369 | 20231129 | 132000 | 9184338550 | 46450 | 46400 | 46450 | 46400 | 515 |
| 370 | 20231129 | 131900 | 9160435600 | 46400 | 46400 | 46450 | 46400 | 890 |
| 371 | 20231129 | 131800 | 9119132400 | 46400 | 46450 | 46450 | 46400 | 439 |
| 372 | 20231129 | 131700 | 9098762100 | 46450 | 46400 | 46450 | 46400 | 487 |
| 373 | 20231129 | 131600 | 9076165100 | 46450 | 46400 | 46450 | 46400 | 233 |
| 374 | 20231129 | 131500 | 9065353750 | 46400 | 46400 | 46450 | 46400 | 296 |
| 375 | 20231129 | 131400 | 9051618900 | 46400 | 46450 | 46450 | 46400 | 366 |
| 376 | 20231129 | 131300 | 9034636050 | 46450 | 46450 | 46450 | 46400 | 167 |
| 377 | 20231129 | 131200 | 9026886200 | 46400 | 46400 | 46450 | 46400 | 473 |
| 378 | 20231129 | 131100 | 9004938750 | 46400 | 46450 | 46450 | 46400 | 31 |
| 379 | 20231129 | 131000 | 9003499850 | 46400 | 46450 | 46450 | 46400 | 163 |
| 380 | 20231129 | 130900 | 8995936350 | 46450 | 46500 | 46500 | 46450 | 340 |
| 381 | 20231129 | 130800 | 8980143300 | 46450 | 46400 | 46450 | 46400 | 700 |
| 382 | 20231129 | 130700 | 8947636000 | 46400 | 46400 | 46450 | 46400 | 255 |
| 383 | 20231129 | 130600 | 8935803950 | 46450 | 46400 | 46450 | 46400 | 940 |
| 384 | 20231129 | 130500 | 8892187700 | 46400 | 46450 | 46450 | 46400 | 122 |
| 385 | 20231129 | 130400 | 8886526850 | 46400 | 46400 | 46450 | 46400 | 557 |
| 386 | 20231129 | 130300 | 8860681750 | 46400 | 46450 | 46500 | 46400 | 2637 |
| 387 | 20231129 | 130200 | 8738238100 | 46500 | 46400 | 46500 | 46400 | 1680 |
| 388 | 20231129 | 130100 | 8660202800 | 46400 | 46450 | 46450 | 46400 | 120 |
| 389 | 20231129 | 130000 | 8654629550 | 46400 | 46450 | 46450 | 46400 | 308 |
| 390 | 20231129 | 125900 | 8640336750 | 46400 | 46450 | 46450 | 46400 | 193 |
| 391 | 20231129 | 125800 | 8631381400 | 46400 | 46450 | 46450 | 46400 | 537 |
| 392 | 20231129 | 125700 | 8606464200 | 46450 | 46450 | 46450 | 46400 | 256 |
| 393 | 20231129 | 125600 | 8594585550 | 46400 | 46450 | 46450 | 46400 | 212 |
| 394 | 20231129 | 125500 | 8584741950 | 46450 | 46450 | 46450 | 46400 | 228 |
| 395 | 20231129 | 125400 | 8574158900 | 46400 | 46450 | 46450 | 46400 | 516 |
| 396 | 20231129 | 125300 | 8550205850 | 46400 | 46450 | 46450 | 46400 | 613 |
| 397 | 20231129 | 125200 | 8521761550 | 46450 | 46450 | 46450 | 46400 | 162 |
| 398 | 20231129 | 125100 | 8514244350 | 46400 | 46400 | 46450 | 46400 | 170 |
| 399 | 20231129 | 125000 | 8506356300 | 46400 | 46450 | 46450 | 46400 | 207 |
| 400 | 20231129 | 124900 | 8496751100 | 46400 | 46450 | 46450 | 46400 | 145 |
| 401 | 20231129 | 124800 | 8490023050 | 46400 | 46450 | 46450 | 46400 | 407 |
| 402 | 20231129 | 124700 | 8471137150 | 46450 | 46450 | 46450 | 46400 | 91 |
| 403 | 20231129 | 124600 | 8466914300 | 46450 | 46450 | 46450 | 46400 | 92 |
| 404 | 20231129 | 124500 | 8462642650 | 46400 | 46450 | 46450 | 46400 | 393 |
| 405 | 20231129 | 124400 | 8444403950 | 46450 | 46450 | 46500 | 46400 | 554 |
| 406 | 20231129 | 124300 | 8418670750 | 46450 | 46400 | 46450 | 46400 | 326 |
| 407 | 20231129 | 124200 | 8403543050 | 46450 | 46450 | 46500 | 46450 | 322 |
| 408 | 20231129 | 124100 | 8388584450 | 46500 | 46450 | 46500 | 46450 | 14 |
| 409 | 20231129 | 124000 | 8387933950 | 46500 | 46450 | 46500 | 46450 | 296 |
| 410 | 20231129 | 123900 | 8374184050 | 46500 | 46450 | 46500 | 46450 | 167 |
| 411 | 20231129 | 123800 | 8366426350 | 46500 | 46400 | 46500 | 46400 | 985 |
| 412 | 20231129 | 123700 | 8320677200 | 46450 | 46400 | 46450 | 46400 | 318 |
| 413 | 20231129 | 123600 | 8305919450 | 46450 | 46450 | 46450 | 46400 | 133 |
| 414 | 20231129 | 123500 | 8299741850 | 46400 | 46400 | 46450 | 46400 | 97 |
| 415 | 20231129 | 123400 | 8295241000 | 46400 | 46400 | 46450 | 46400 | 442 |
| 416 | 20231129 | 123300 | 8274726650 | 46450 | 46400 | 46450 | 46400 | 100 |
| 417 | 20231129 | 123200 | 8270086300 | 46450 | 46450 | 46450 | 46450 | 7 |
| 418 | 20231129 | 123100 | 8269761150 | 46500 | 46450 | 46500 | 46400 | 326 |
| 419 | 20231129 | 123000 | 8254620450 | 46500 | 46400 | 46500 | 46400 | 182 |
| 420 | 20231129 | 122900 | 8246168950 | 46400 | 46400 | 46450 | 46400 | 465 |
| 421 | 20231129 | 122800 | 8224575700 | 46450 | 46400 | 46450 | 46400 | 352 |
| 422 | 20231129 | 122700 | 8208242650 | 46400 | 46450 | 46450 | 46400 | 285 |
| 423 | 20231129 | 122600 | 8195018450 | 46450 | 46450 | 46450 | 46400 | 136 |
| 424 | 20231129 | 122500 | 8188705800 | 46450 | 46450 | 46450 | 46450 | 168 |
| 425 | 20231129 | 122400 | 8180902200 | 46450 | 46500 | 46500 | 46450 | 274 |
| 426 | 20231129 | 122300 | 8168169700 | 46450 | 46400 | 46500 | 46400 | 648 |
| 427 | 20231129 | 122200 | 8138070600 | 46450 | 46450 | 46450 | 46400 | 681 |
| 428 | 20231129 | 122100 | 8106471500 | 46400 | 46400 | 46450 | 46400 | 1878 |
| 429 | 20231129 | 122000 | 8019322150 | 46400 | 46450 | 46450 | 46400 | 158 |
| 430 | 20231129 | 121900 | 8011990450 | 46400 | 46400 | 46450 | 46400 | 853 |
| 431 | 20231129 | 121800 | 7972411000 | 46400 | 46450 | 46450 | 46400 | 1072 |
| 432 | 20231129 | 121700 | 7922647500 | 46400 | 46400 | 46450 | 46350 | 423 |
| 433 | 20231129 | 121600 | 7903021800 | 46400 | 46400 | 46450 | 46400 | 789 |
| 434 | 20231129 | 121500 | 7866412050 | 46450 | 46400 | 46450 | 46400 | 199 |
| 435 | 20231129 | 121400 | 7857178200 | 46400 | 46400 | 46450 | 46400 | 77 |
| 436 | 20231129 | 121300 | 7853604550 | 46450 | 46400 | 46450 | 46400 | 342 |
| 437 | 20231129 | 121200 | 7837735500 | 46450 | 46400 | 46450 | 46400 | 86 |
| 438 | 20231129 | 121100 | 7833744900 | 46450 | 46400 | 46450 | 46400 | 246 |
| 439 | 20231129 | 121000 | 7822322850 | 46450 | 46400 | 46450 | 46400 | 372 |
| 440 | 20231129 | 120900 | 7805061950 | 46450 | 46400 | 46450 | 46400 | 279 |
| 441 | 20231129 | 120800 | 7792116250 | 46400 | 46400 | 46450 | 46400 | 264 |
| 442 | 20231129 | 120700 | 7779866550 | 46450 | 46400 | 46450 | 46400 | 421 |
| 443 | 20231129 | 120600 | 7760332050 | 46400 | 46400 | 46450 | 46400 | 418 |
| 444 | 20231129 | 120500 | 7740932850 | 46450 | 46450 | 46450 | 46400 | 133 |
| 445 | 20231129 | 120400 | 7734761300 | 46450 | 46400 | 46450 | 46400 | 303 |
| 446 | 20231129 | 120300 | 7720702000 | 46400 | 46400 | 46450 | 46400 | 144 |
| 447 | 20231129 | 120200 | 7714020250 | 46400 | 46450 | 46450 | 46400 | 134 |
| 448 | 20231129 | 120100 | 7707802550 | 46400 | 46400 | 46450 | 46400 | 360 |
| 449 | 20231129 | 120000 | 7691094850 | 46450 | 46400 | 46450 | 46400 | 124 |
| 450 | 20231129 | 115900 | 7685340750 | 46400 | 46400 | 46450 | 46400 | 56 |
| 451 | 20231129 | 115800 | 7682742100 | 46450 | 46500 | 46500 | 46450 | 791 |
| 452 | 20231129 | 115700 | 7646000000 | 46450 | 46450 | 46500 | 46450 | 195 |
| 453 | 20231129 | 115600 | 7636941950 | 46450 | 46450 | 46500 | 46450 | 151 |
| 454 | 20231129 | 115500 | 7629927600 | 46450 | 46450 | 46500 | 46450 | 374 |
| 455 | 20231129 | 115400 | 7612554600 | 46450 | 46450 | 46500 | 46450 | 767 |
| 456 | 20231129 | 115300 | 7576907150 | 46500 | 46450 | 46500 | 46450 | 43 |
| 457 | 20231129 | 115200 | 7574909450 | 46500 | 46500 | 46550 | 46450 | 1008 |
| 458 | 20231129 | 115100 | 7528049950 | 46550 | 46550 | 46550 | 46500 | 660 |
| 459 | 20231129 | 115000 | 7497331400 | 46550 | 46550 | 46600 | 46500 | 561 |
| 460 | 20231129 | 114900 | 7471217450 | 46550 | 46550 | 46600 | 46550 | 317 |
| 461 | 20231129 | 114800 | 7456460950 | 46550 | 46550 | 46600 | 46550 | 336 |
| 462 | 20231129 | 114700 | 7440819400 | 46550 | 46550 | 46600 | 46550 | 234 |
| 463 | 20231129 | 114600 | 7429926450 | 46550 | 46550 | 46600 | 46500 | 491 |
| 464 | 20231129 | 114500 | 7407064900 | 46550 | 46550 | 46550 | 46500 | 754 |
| 465 | 20231129 | 114400 | 7371971900 | 46550 | 46550 | 46600 | 46550 | 123 |
| 466 | 20231129 | 114300 | 7366245700 | 46550 | 46500 | 46600 | 46500 | 211 |
| 467 | 20231129 | 114200 | 7356424100 | 46500 | 46550 | 46600 | 46500 | 356 |
| 468 | 20231129 | 114100 | 7339856300 | 46550 | 46500 | 46600 | 46500 | 3373 |
| 469 | 20231129 | 114000 | 7182837850 | 46500 | 46550 | 46550 | 46500 | 339 |
| 470 | 20231129 | 113900 | 7167070350 | 46550 | 46500 | 46550 | 46500 | 152 |
| 471 | 20231129 | 113800 | 7160002000 | 46500 | 46500 | 46550 | 46500 | 468 |
| 472 | 20231129 | 113700 | 7138238450 | 46500 | 46550 | 46550 | 46500 | 192 |
| 473 | 20231129 | 113600 | 7129309950 | 46500 | 46550 | 46550 | 46500 | 144 |
| 474 | 20231129 | 113500 | 7122613700 | 46500 | 46500 | 46550 | 46500 | 123 |
| 475 | 20231129 | 113400 | 7116894000 | 46500 | 46500 | 46550 | 46500 | 427 |
| 476 | 20231129 | 113300 | 7097038400 | 46500 | 46500 | 46550 | 46500 | 131 |
| 477 | 20231129 | 113200 | 7090946550 | 46550 | 46500 | 46550 | 46500 | 197 |
| 478 | 20231129 | 113100 | 7081784650 | 46500 | 46550 | 46550 | 46500 | 202 |
| 479 | 20231129 | 113000 | 7072389300 | 46500 | 46550 | 46550 | 46500 | 123 |
| 480 | 20231129 | 112900 | 7066669750 | 46500 | 46500 | 46550 | 46500 | 718 |
| 481 | 20231129 | 112800 | 7033268750 | 46500 | 46500 | 46550 | 46500 | 198 |
| 482 | 20231129 | 112700 | 7024059250 | 46500 | 46500 | 46550 | 46500 | 389 |
| 483 | 20231129 | 112600 | 7005970600 | 46500 | 46450 | 46550 | 46400 | 1688 |
| 484 | 20231129 | 112500 | 6927480000 | 46450 | 46450 | 46500 | 46450 | 191 |
| 485 | 20231129 | 112400 | 6918607800 | 46450 | 46450 | 46500 | 46450 | 304 |
| 486 | 20231129 | 112300 | 6904484750 | 46450 | 46450 | 46500 | 46450 | 276 |
| 487 | 20231129 | 112200 | 6891664250 | 46500 | 46450 | 46500 | 46450 | 140 |
| 488 | 20231129 | 112100 | 6885155400 | 46500 | 46500 | 46500 | 46450 | 156 |
| 489 | 20231129 | 112000 | 6877906750 | 46450 | 46450 | 46500 | 46400 | 401 |
| 490 | 20231129 | 111900 | 6859285900 | 46500 | 46500 | 46550 | 46450 | 176 |
| 491 | 20231129 | 111800 | 6851106850 | 46500 | 46500 | 46550 | 46500 | 196 |
| 492 | 20231129 | 111700 | 6841987600 | 46500 | 46550 | 46550 | 46500 | 331 |
| 493 | 20231129 | 111600 | 6826590800 | 46550 | 46600 | 46600 | 46550 | 712 |
| 494 | 20231129 | 111500 | 6793439100 | 46550 | 46550 | 46600 | 46550 | 584 |
| 495 | 20231129 | 111400 | 6766250500 | 46500 | 46600 | 46600 | 46500 | 790 |
| 496 | 20231129 | 111300 | 6729474800 | 46550 | 46550 | 46600 | 46550 | 590 |
| 497 | 20231129 | 111200 | 6702010000 | 46550 | 46550 | 46600 | 46550 | 304 |
| 498 | 20231129 | 111100 | 6687857500 | 46550 | 46550 | 46600 | 46500 | 611 |
| 499 | 20231129 | 111000 | 6659425200 | 46550 | 46550 | 46550 | 46500 | 420 |
| 500 | 20231129 | 110900 | 6639884000 | 46500 | 46550 | 46550 | 46500 | 486 |
| 501 | 20231129 | 110800 | 6617281350 | 46550 | 46450 | 46550 | 46450 | 860 |
| 502 | 20231129 | 110700 | 6577300400 | 46450 | 46450 | 46500 | 46400 | 604 |
| 503 | 20231129 | 110600 | 6549225600 | 46450 | 46450 | 46500 | 46400 | 191 |
| 504 | 20231129 | 110500 | 6540353650 | 46450 | 46450 | 46450 | 46400 | 404 |
| 505 | 20231129 | 110400 | 6521588550 | 46400 | 46450 | 46450 | 46400 | 335 |
| 506 | 20231129 | 110300 | 6506042050 | 46450 | 46400 | 46500 | 46350 | 275 |
| 507 | 20231129 | 110200 | 6493276300 | 46450 | 46450 | 46450 | 46400 | 366 |
| 508 | 20231129 | 110100 | 6476290350 | 46450 | 46400 | 46500 | 46400 | 173 |
| 509 | 20231129 | 110000 | 6468257750 | 46450 | 46350 | 46450 | 46350 | 268 |
| 510 | 20231129 | 105900 | 6455825100 | 46300 | 46350 | 46400 | 46300 | 563 |
| 511 | 20231129 | 105800 | 6429731950 | 46350 | 46400 | 46450 | 46350 | 507 |
| 512 | 20231129 | 105700 | 6406208150 | 46450 | 46450 | 46500 | 46450 | 119 |
| 513 | 20231129 | 105600 | 6400680450 | 46500 | 46500 | 46500 | 46400 | 857 |
| 514 | 20231129 | 105500 | 6360878450 | 46500 | 46500 | 46550 | 46500 | 498 |
| 515 | 20231129 | 105400 | 6337721400 | 46450 | 46500 | 46500 | 46450 | 353 |
| 516 | 20231129 | 105300 | 6321313000 | 46500 | 46550 | 46550 | 46500 | 329 |
| 517 | 20231129 | 105200 | 6306014300 | 46500 | 46450 | 46550 | 46450 | 297 |
| 518 | 20231129 | 105100 | 6292210950 | 46450 | 46600 | 46600 | 46450 | 472 |
| 519 | 20231129 | 105000 | 6270244700 | 46550 | 46550 | 46550 | 46450 | 562 |
| 520 | 20231129 | 104900 | 6244100450 | 46550 | 46650 | 46650 | 46450 | 2739 |
| 521 | 20231129 | 104800 | 6116640800 | 46600 | 46600 | 46650 | 46600 | 126 |
| 522 | 20231129 | 104700 | 6110766450 | 46650 | 46600 | 46650 | 46550 | 297 |
| 523 | 20231129 | 104600 | 6096926250 | 46600 | 46600 | 46600 | 46600 | 322 |
| 524 | 20231129 | 104500 | 6081921050 | 46650 | 46600 | 46650 | 46550 | 967 |
| 525 | 20231129 | 104400 | 6036861250 | 46600 | 46600 | 46600 | 46550 | 1776 |
| 526 | 20231129 | 104300 | 5954100000 | 46600 | 46650 | 46650 | 46550 | 2207 |
| 527 | 20231129 | 104200 | 5851219500 | 46650 | 46650 | 46650 | 46600 | 1599 |
| 528 | 20231129 | 104100 | 5776627650 | 46600 | 46650 | 46700 | 46600 | 1975 |
| 529 | 20231129 | 104000 | 5684537450 | 46650 | 46550 | 46650 | 46550 | 2839 |
| 530 | 20231129 | 103900 | 5552197900 | 46550 | 46550 | 46600 | 46500 | 3347 |
| 531 | 20231129 | 103800 | 5396346400 | 46550 | 46400 | 46550 | 46350 | 5621 |
| 532 | 20231129 | 103700 | 5135113500 | 46350 | 46350 | 46400 | 46350 | 2270 |
| 533 | 20231129 | 103600 | 5029813250 | 46350 | 46300 | 46350 | 46300 | 365 |
| 534 | 20231129 | 103500 | 5012905950 | 46300 | 46300 | 46350 | 46300 | 133 |
| 535 | 20231129 | 103400 | 5006747900 | 46350 | 46350 | 46350 | 46300 | 129 |
| 536 | 20231129 | 103300 | 5000771800 | 46350 | 46350 | 46350 | 46350 | 334 |
| 537 | 20231129 | 103200 | 4985290900 | 46350 | 46350 | 46400 | 46300 | 809 |
| 538 | 20231129 | 103100 | 4947794850 | 46350 | 46350 | 46400 | 46300 | 620 |
| 539 | 20231129 | 103000 | 4919058300 | 46300 | 46250 | 46300 | 46250 | 763 |
| 540 | 20231129 | 102900 | 4883742300 | 46250 | 46250 | 46300 | 46250 | 81 |
| 541 | 20231129 | 102800 | 4879996000 | 46250 | 46250 | 46250 | 46250 | 43 |
| 542 | 20231129 | 102700 | 4878007250 | 46300 | 46200 | 46300 | 46200 | 231 |
| 543 | 20231129 | 102600 | 4867330950 | 46200 | 46200 | 46250 | 46200 | 31 |
| 544 | 20231129 | 102500 | 4865898700 | 46250 | 46250 | 46250 | 46250 | 694 |
| 545 | 20231129 | 102400 | 4833801200 | 46200 | 46200 | 46250 | 46200 | 908 |
| 546 | 20231129 | 102300 | 4791847700 | 46200 | 46200 | 46250 | 46200 | 77 |
| 547 | 20231129 | 102200 | 4788290250 | 46200 | 46200 | 46200 | 46200 | 8 |
| 548 | 20231129 | 102100 | 4787920650 | 46200 | 46200 | 46250 | 46200 | 108 |
| 549 | 20231129 | 102000 | 4782931000 | 46250 | 46250 | 46250 | 46200 | 186 |
| 550 | 20231129 | 101900 | 4774330500 | 46250 | 46250 | 46250 | 46250 | 222 |
| 551 | 20231129 | 101800 | 4764063000 | 46250 | 46300 | 46300 | 46250 | 52 |
| 552 | 20231129 | 101700 | 4761657850 | 46300 | 46250 | 46300 | 46250 | 166 |
| 553 | 20231129 | 101600 | 4753980200 | 46250 | 46250 | 46300 | 46250 | 543 |
| 554 | 20231129 | 101500 | 4728866200 | 46300 | 46300 | 46300 | 46250 | 342 |
| 555 | 20231129 | 101400 | 4713046850 | 46300 | 46300 | 46300 | 46300 | 476 |
| 556 | 20231129 | 101300 | 4691008050 | 46300 | 46300 | 46350 | 46300 | 469 |
| 557 | 20231129 | 101200 | 4669293200 | 46350 | 46300 | 46350 | 46300 | 642 |
| 558 | 20231129 | 101100 | 4639568550 | 46300 | 46300 | 46300 | 46300 | 302 |
| 559 | 20231129 | 101000 | 4625585950 | 46300 | 46300 | 46300 | 46300 | 105 |
| 560 | 20231129 | 100900 | 4620724450 | 46250 | 46400 | 46400 | 46250 | 1060 |
| 561 | 20231129 | 100800 | 4571605850 | 46350 | 46400 | 46400 | 46350 | 40 |
| 562 | 20231129 | 100700 | 4569750800 | 46400 | 46350 | 46400 | 46350 | 194 |
| 563 | 20231129 | 100600 | 4560758850 | 46350 | 46300 | 46400 | 46300 | 1162 |
| 564 | 20231129 | 100500 | 4506891900 | 46300 | 46350 | 46350 | 46300 | 486 |
| 565 | 20231129 | 100400 | 4484389800 | 46350 | 46300 | 46350 | 46300 | 62 |
| 566 | 20231129 | 100300 | 4481519100 | 46300 | 46300 | 46350 | 46250 | 458 |
| 567 | 20231129 | 100200 | 4460304750 | 46350 | 46250 | 46400 | 46200 | 6591 |
| 568 | 20231129 | 100100 | 4154889850 | 46200 | 46150 | 46200 | 46150 | 528 |
| 569 | 20231129 | 100000 | 4130499600 | 46150 | 46200 | 46200 | 46150 | 89 |
| 570 | 20231129 | 095900 | 4126389500 | 46200 | 46150 | 46200 | 46150 | 1265 |
| 571 | 20231129 | 095800 | 4067949750 | 46200 | 46150 | 46200 | 46150 | 250 |
| 572 | 20231129 | 095700 | 4056410450 | 46150 | 46100 | 46200 | 46100 | 2249 |
| 573 | 20231129 | 095600 | 3952605400 | 46100 | 46050 | 46100 | 46050 | 3209 |
| 574 | 20231129 | 095500 | 3804756700 | 46050 | 46000 | 46050 | 46000 | 2315 |
| 575 | 20231129 | 095400 | 3698261500 | 45950 | 45950 | 46000 | 45950 | 17 |
| 576 | 20231129 | 095300 | 3697480200 | 45950 | 45950 | 46000 | 45950 | 931 |
| 577 | 20231129 | 095200 | 3654700400 | 45950 | 45950 | 46000 | 45950 | 1170 |
| 578 | 20231129 | 095100 | 3600938350 | 46000 | 45950 | 46000 | 45950 | 122 |
| 579 | 20231129 | 095000 | 3595331800 | 46000 | 45950 | 46000 | 45950 | 85 |
| 580 | 20231129 | 094900 | 3591422550 | 45950 | 45950 | 45950 | 45950 | 32 |
| 581 | 20231129 | 094800 | 3589952150 | 46000 | 46000 | 46000 | 45950 | 131 |
| 582 | 20231129 | 094700 | 3583926550 | 46000 | 46000 | 46050 | 46000 | 168 |
| 583 | 20231129 | 094600 | 3576198450 | 46000 | 45950 | 46000 | 45950 | 509 |
| 584 | 20231129 | 094500 | 3552791950 | 46000 | 45950 | 46000 | 45950 | 382 |
| 585 | 20231129 | 094400 | 3535237800 | 45950 | 46000 | 46000 | 45950 | 1320 |
| 586 | 20231129 | 094300 | 3474526750 | 45950 | 46000 | 46000 | 45950 | 1780 |
| 587 | 20231129 | 094200 | 3392717000 | 45950 | 45950 | 46000 | 45950 | 17 |
| 588 | 20231129 | 094100 | 3391935700 | 45950 | 46000 | 46050 | 45950 | 1347 |
| 589 | 20231129 | 094000 | 3329979150 | 46050 | 46000 | 46050 | 46000 | 265 |
| 590 | 20231129 | 093900 | 3317789100 | 46000 | 46050 | 46100 | 46000 | 1185 |
| 591 | 20231129 | 093800 | 3263231300 | 46100 | 46100 | 46100 | 46050 | 108 |
| 592 | 20231129 | 093700 | 3258255600 | 46100 | 46050 | 46100 | 46050 | 103 |
| 593 | 20231129 | 093600 | 3253511250 | 46100 | 46050 | 46100 | 46050 | 351 |
| 594 | 20231129 | 093500 | 3237342700 | 46050 | 46050 | 46050 | 46000 | 1152 |
| 595 | 20231129 | 093400 | 3184293750 | 46000 | 45950 | 46050 | 45950 | 256 |
| 596 | 20231129 | 093300 | 3172517450 | 46000 | 45950 | 46000 | 45900 | 814 |
| 597 | 20231129 | 093200 | 3135127850 | 45950 | 46000 | 46000 | 45950 | 1011 |
| 598 | 20231129 | 093100 | 3088665350 | 45950 | 45950 | 46050 | 45950 | 232 |
| 599 | 20231129 | 093000 | 3077998650 | 46000 | 45950 | 46000 | 45950 | 1358 |
| 600 | 20231129 | 092900 | 3015531800 | 45950 | 45950 | 46000 | 45950 | 475 |
| 601 | 20231129 | 092800 | 2993705150 | 45950 | 45900 | 45950 | 45900 | 792 |
| 602 | 20231129 | 092700 | 2957341450 | 45950 | 45950 | 45950 | 45900 | 319 |
| 603 | 20231129 | 092600 | 2942688300 | 45950 | 45950 | 46000 | 45900 | 2033 |
| 604 | 20231129 | 092500 | 2849223350 | 45900 | 45950 | 46000 | 45900 | 1640 |
| 605 | 20231129 | 092400 | 2773891550 | 45900 | 45900 | 45950 | 45900 | 321 |
| 606 | 20231129 | 092300 | 2759148600 | 45950 | 45950 | 45950 | 45900 | 1070 |
| 607 | 20231129 | 092200 | 2709985000 | 45950 | 45900 | 45950 | 45900 | 434 |
| 608 | 20231129 | 092100 | 2690060700 | 45900 | 45950 | 45950 | 45850 | 2065 |
| 609 | 20231129 | 092000 | 2595277500 | 45950 | 45900 | 45950 | 45850 | 936 |
| 610 | 20231129 | 091900 | 2552321350 | 45900 | 45900 | 45950 | 45850 | 2615 |
| 611 | 20231129 | 091800 | 2432354800 | 45900 | 45850 | 45900 | 45850 | 972 |
| 612 | 20231129 | 091700 | 2387750600 | 45850 | 45900 | 45900 | 45850 | 1212 |
| 613 | 20231129 | 091600 | 2332134500 | 45900 | 45950 | 45950 | 45850 | 1406 |
| 614 | 20231129 | 091500 | 2267609700 | 45900 | 45900 | 45950 | 45850 | 2238 |
| 615 | 20231129 | 091400 | 2164882400 | 45900 | 46050 | 46050 | 45900 | 15229 |
| 616 | 20231129 | 091300 | 1464621450 | 46050 | 46050 | 46050 | 46000 | 2859 |
| 617 | 20231129 | 091200 | 1333054150 | 46050 | 46050 | 46050 | 46000 | 869 |
| 618 | 20231129 | 091100 | 1293048450 | 46050 | 46000 | 46050 | 46000 | 969 |
| 619 | 20231129 | 091000 | 1248464650 | 46000 | 46150 | 46150 | 46000 | 8575 |
| 620 | 20231129 | 090900 | 853475600 | 46100 | 46150 | 46200 | 46100 | 1657 |
| 621 | 20231129 | 090800 | 777000750 | 46150 | 46150 | 46150 | 46100 | 1508 |
| 622 | 20231129 | 090700 | 707422550 | 46100 | 46200 | 46200 | 46100 | 1843 |
| 623 | 20231129 | 090600 | 622362150 | 46200 | 46200 | 46200 | 46150 | 1210 |
| 624 | 20231129 | 090500 | 566468750 | 46200 | 46150 | 46200 | 46100 | 402 |
| 625 | 20231129 | 090400 | 547917000 | 46100 | 46150 | 46150 | 46100 | 422 |
| 626 | 20231129 | 090300 | 528448400 | 46100 | 46250 | 46250 | 46100 | 3685 |
| 627 | 20231129 | 090200 | 358293200 | 46250 | 46300 | 46300 | 46200 | 2310 |
| 628 | 20231129 | 090100 | 251456850 | 46300 | 46400 | 46400 | 46250 | 544 |
| 629 | 20231129 | 090000 | 226273800 | 46300 | 46250 | 46350 | 46250 | 4865 |