35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 192300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 79207 |
| 3 | 20231128 | 192200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20231128 | 192100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20231128 | 192000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20231128 | 191900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20231128 | 191800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20231128 | 191700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20231128 | 191600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20231128 | 191500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20231128 | 191400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20231128 | 191300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20231128 | 191200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20231128 | 191100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20231128 | 191000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20231128 | 190900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20231128 | 190800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20231128 | 190700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20231128 | 190600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20231128 | 190500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20231128 | 190400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20231128 | 190300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20231128 | 190200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20231128 | 190100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20231128 | 190000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20231128 | 185900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20231128 | 185800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20231128 | 185700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20231128 | 185600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20231128 | 185500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20231128 | 185400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20231128 | 185300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 79207 |
| 33 | 20231128 | 185200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20231128 | 185100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20231128 | 185000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20231128 | 184900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20231128 | 184800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20231128 | 184700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20231128 | 184600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20231128 | 184500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20231128 | 184400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20231128 | 184300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20231128 | 184200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20231128 | 184100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20231128 | 184000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20231128 | 183900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20231128 | 183800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20231128 | 183700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20231128 | 183600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20231128 | 183500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20231128 | 183400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20231128 | 183300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20231128 | 183200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20231128 | 183100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20231128 | 183000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20231128 | 182900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20231128 | 182800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20231128 | 182700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20231128 | 182600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20231128 | 182500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20231128 | 182400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20231128 | 182300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 79207 |
| 63 | 20231128 | 182200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20231128 | 182100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20231128 | 182000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20231128 | 181900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20231128 | 181800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20231128 | 181700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20231128 | 181600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20231128 | 181500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20231128 | 181400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20231128 | 181300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20231128 | 181200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20231128 | 181100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20231128 | 181000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20231128 | 180900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20231128 | 180800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20231128 | 180700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20231128 | 180600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20231128 | 180500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20231128 | 180400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20231128 | 180300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20231128 | 180200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20231128 | 180100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20231128 | 180000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20231128 | 175900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20231128 | 175800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20231128 | 175700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20231128 | 175600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20231128 | 175500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20231128 | 175400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20231128 | 175300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 79207 |
| 93 | 20231128 | 175200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20231128 | 175100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20231128 | 175000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20231128 | 174900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20231128 | 174800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20231128 | 174700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20231128 | 174600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20231128 | 174500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20231128 | 174400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20231128 | 174300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20231128 | 174200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20231128 | 174100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20231128 | 174000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20231128 | 173900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20231128 | 173800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20231128 | 173700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20231128 | 173600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20231128 | 173500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20231128 | 173400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20231128 | 173300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20231128 | 173200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20231128 | 173100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20231128 | 173000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20231128 | 172900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20231128 | 172800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20231128 | 172700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20231128 | 172600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20231128 | 172500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20231128 | 172400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20231128 | 172300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 79207 |
| 123 | 20231128 | 172200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20231128 | 172100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20231128 | 172000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20231128 | 171900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20231128 | 171800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20231128 | 171700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20231128 | 171600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20231128 | 171500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20231128 | 171400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20231128 | 171300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20231128 | 171200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20231128 | 171100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20231128 | 171000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20231128 | 170900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20231128 | 170800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20231128 | 170700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20231128 | 170600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20231128 | 170500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20231128 | 170400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20231128 | 170300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20231128 | 170200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20231128 | 170100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20231128 | 170000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20231128 | 165900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20231128 | 165800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20231128 | 165700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20231128 | 165600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20231128 | 165500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20231128 | 165400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20231128 | 165300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 79207 |
| 153 | 20231128 | 165200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20231128 | 165100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20231128 | 165000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20231128 | 164900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20231128 | 164800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20231128 | 164700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20231128 | 164600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20231128 | 164500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20231128 | 164400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20231128 | 164300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20231128 | 164200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20231128 | 164100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20231128 | 164000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20231128 | 163900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20231128 | 163800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20231128 | 163700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20231128 | 163600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20231128 | 163500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20231128 | 163400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20231128 | 163300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20231128 | 163200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20231128 | 163100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20231128 | 163000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20231128 | 162900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20231128 | 162800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20231128 | 162700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20231128 | 162600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20231128 | 162500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20231128 | 162400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20231128 | 162300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 79207 |
| 183 | 20231128 | 162200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20231128 | 162100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20231128 | 162000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20231128 | 161900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20231128 | 161800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20231128 | 161700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20231128 | 161600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20231128 | 161500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20231128 | 161400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20231128 | 161300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20231128 | 161200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20231128 | 161100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20231128 | 161000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20231128 | 160900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20231128 | 160800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20231128 | 160700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20231128 | 160600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20231128 | 160500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20231128 | 160400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20231128 | 160300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20231128 | 160200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20231128 | 160100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20231128 | 160000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20231128 | 155900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20231128 | 155800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20231128 | 155700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20231128 | 155600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20231128 | 155500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20231128 | 155400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20231128 | 155300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 79207 |
| 213 | 20231128 | 155200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20231128 | 155100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20231128 | 155000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20231128 | 154900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20231128 | 154800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20231128 | 154700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20231128 | 154600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20231128 | 154500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20231128 | 154400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20231128 | 154300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20231128 | 154200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20231128 | 154100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20231128 | 154000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20231128 | 153900 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20231128 | 153800 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20231128 | 153700 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20231128 | 153600 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20231128 | 153500 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20231128 | 153400 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20231128 | 153300 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20231128 | 153200 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20231128 | 153100 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20231128 | 153000 | 224987152150 | 25550 | 25550 | 25550 | 25550 | 79207 |
| 236 | 20231128 | 152900 | 222963413300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 237 | 20231128 | 152800 | 222963413300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 238 | 20231128 | 152700 | 222963413300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 239 | 20231128 | 152600 | 222963413300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 240 | 20231128 | 152500 | 222963413300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 241 | 20231128 | 152400 | 222963413300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 242 | 20231128 | 152300 | 222963413300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 243 | 20231128 | 152200 | 222963413300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 244 | 20231128 | 152100 | 222963413300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 245 | 20231128 | 152000 | 222963413300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 246 | 20231128 | 151900 | 222963413300 | 25550 | 25550 | 25600 | 25500 | 18297 |
| 247 | 20231128 | 151800 | 222495918600 | 25550 | 25600 | 25600 | 25500 | 7968 |
| 248 | 20231128 | 151700 | 222292319600 | 25600 | 25550 | 25600 | 25500 | 10696 |
| 249 | 20231128 | 151600 | 222018926550 | 25550 | 25550 | 25600 | 25500 | 11103 |
| 250 | 20231128 | 151500 | 221735241050 | 25550 | 25600 | 25600 | 25550 | 7158 |
| 251 | 20231128 | 151400 | 221552253500 | 25600 | 25500 | 25600 | 25500 | 13978 |
| 252 | 20231128 | 151300 | 221195327800 | 25500 | 25500 | 25550 | 25450 | 12173 |
| 253 | 20231128 | 151200 | 220884867050 | 25550 | 25600 | 25600 | 25450 | 11768 |
| 254 | 20231128 | 151100 | 220584323550 | 25600 | 25600 | 25600 | 25550 | 3168 |
| 255 | 20231128 | 151000 | 220503296250 | 25600 | 25550 | 25600 | 25450 | 8819 |
| 256 | 20231128 | 150900 | 220278046150 | 25550 | 25600 | 25600 | 25450 | 9687 |
| 257 | 20231128 | 150800 | 220030499950 | 25600 | 25550 | 25600 | 25550 | 4995 |
| 258 | 20231128 | 150700 | 219902718600 | 25600 | 25500 | 25600 | 25500 | 7644 |
| 259 | 20231128 | 150600 | 219707326050 | 25600 | 25550 | 25600 | 25500 | 7558 |
| 260 | 20231128 | 150500 | 219514148600 | 25550 | 25550 | 25550 | 25500 | 10294 |
| 261 | 20231128 | 150400 | 219251229650 | 25500 | 25550 | 25550 | 25450 | 8904 |
| 262 | 20231128 | 150300 | 219024150800 | 25500 | 25500 | 25550 | 25450 | 3995 |
| 263 | 20231128 | 150200 | 218922265000 | 25500 | 25450 | 25500 | 25400 | 5300 |
| 264 | 20231128 | 150100 | 218787215350 | 25400 | 25400 | 25500 | 25400 | 10742 |
| 265 | 20231128 | 150000 | 218513522250 | 25400 | 25400 | 25500 | 25400 | 8272 |
| 266 | 20231128 | 145900 | 218303055350 | 25450 | 25450 | 25450 | 25400 | 8981 |
| 267 | 20231128 | 145800 | 218074698150 | 25450 | 25500 | 25550 | 25400 | 10353 |
| 268 | 20231128 | 145700 | 217811144800 | 25500 | 25500 | 25550 | 25450 | 11216 |
| 269 | 20231128 | 145600 | 217524957450 | 25500 | 25500 | 25550 | 25450 | 10436 |
| 270 | 20231128 | 145500 | 217258744400 | 25500 | 25550 | 25650 | 25450 | 17447 |
| 271 | 20231128 | 145400 | 216813018350 | 25600 | 25600 | 25650 | 25550 | 8065 |
| 272 | 20231128 | 145300 | 216606522150 | 25600 | 25650 | 25650 | 25550 | 15230 |
| 273 | 20231128 | 145200 | 216216147600 | 25600 | 25600 | 25650 | 25550 | 12390 |
| 274 | 20231128 | 145100 | 215898527950 | 25600 | 25550 | 25650 | 25500 | 7848 |
| 275 | 20231128 | 145000 | 215697727700 | 25600 | 25600 | 25650 | 25550 | 9548 |
| 276 | 20231128 | 144900 | 215453343450 | 25600 | 25650 | 25650 | 25550 | 9654 |
| 277 | 20231128 | 144800 | 215206319400 | 25650 | 25600 | 25650 | 25500 | 10698 |
| 278 | 20231128 | 144700 | 214932579700 | 25550 | 25600 | 25600 | 25500 | 12108 |
| 279 | 20231128 | 144600 | 214622998550 | 25600 | 25500 | 25600 | 25400 | 22866 |
| 280 | 20231128 | 144500 | 214039313650 | 25400 | 25450 | 25500 | 25400 | 11483 |
| 281 | 20231128 | 144400 | 213747019050 | 25450 | 25450 | 25450 | 25350 | 7110 |
| 282 | 20231128 | 144300 | 213566279400 | 25450 | 25450 | 25500 | 25350 | 12864 |
| 283 | 20231128 | 144200 | 213239188250 | 25400 | 25500 | 25500 | 25400 | 8889 |
| 284 | 20231128 | 144100 | 213013040900 | 25500 | 25450 | 25500 | 25400 | 6593 |
| 285 | 20231128 | 144000 | 212845241050 | 25450 | 25400 | 25500 | 25400 | 8161 |
| 286 | 20231128 | 143900 | 212637447400 | 25450 | 25450 | 25500 | 25400 | 8086 |
| 287 | 20231128 | 143800 | 212431683300 | 25450 | 25350 | 25450 | 25350 | 7649 |
| 288 | 20231128 | 143700 | 212237354650 | 25350 | 25400 | 25400 | 25300 | 6256 |
| 289 | 20231128 | 143600 | 212078703300 | 25400 | 25400 | 25400 | 25300 | 8304 |
| 290 | 20231128 | 143500 | 211868076100 | 25400 | 25350 | 25400 | 25250 | 8313 |
| 291 | 20231128 | 143400 | 211657338800 | 25350 | 25250 | 25350 | 25250 | 9675 |
| 292 | 20231128 | 143300 | 211412658650 | 25300 | 25350 | 25400 | 25250 | 5941 |
| 293 | 20231128 | 143200 | 211262197300 | 25350 | 25350 | 25400 | 25250 | 13411 |
| 294 | 20231128 | 143100 | 210922803100 | 25350 | 25400 | 25400 | 25300 | 8562 |
| 295 | 20231128 | 143000 | 210705813700 | 25350 | 25350 | 25400 | 25350 | 5760 |
| 296 | 20231128 | 142900 | 210559621250 | 25350 | 25350 | 25400 | 25350 | 4984 |
| 297 | 20231128 | 142800 | 210433167200 | 25350 | 25450 | 25500 | 25350 | 12449 |
| 298 | 20231128 | 142700 | 210116677300 | 25500 | 25450 | 25500 | 25450 | 8646 |
| 299 | 20231128 | 142600 | 209896365950 | 25500 | 25500 | 25500 | 25400 | 22057 |
| 300 | 20231128 | 142500 | 209334897800 | 25450 | 25450 | 25500 | 25400 | 13599 |
| 301 | 20231128 | 142400 | 208988590850 | 25450 | 25400 | 25450 | 25350 | 14903 |
| 302 | 20231128 | 142300 | 208609808050 | 25400 | 25350 | 25450 | 25350 | 14783 |
| 303 | 20231128 | 142200 | 208234157050 | 25350 | 25300 | 25400 | 25300 | 9749 |
| 304 | 20231128 | 142100 | 207987041800 | 25350 | 25300 | 25400 | 25250 | 17008 |
| 305 | 20231128 | 142000 | 207555904700 | 25300 | 25200 | 25300 | 25150 | 17349 |
| 306 | 20231128 | 141900 | 207118006750 | 25200 | 25100 | 25200 | 25100 | 10060 |
| 307 | 20231128 | 141800 | 206865159500 | 25100 | 25150 | 25150 | 25050 | 17519 |
| 308 | 20231128 | 141700 | 206425315300 | 25150 | 25200 | 25250 | 25050 | 17849 |
| 309 | 20231128 | 141600 | 205976746150 | 25250 | 25100 | 25300 | 25050 | 67123 |
| 310 | 20231128 | 141500 | 204288885950 | 25100 | 25250 | 25250 | 25100 | 32908 |
| 311 | 20231128 | 141400 | 203460673500 | 25200 | 25250 | 25300 | 25200 | 25878 |
| 312 | 20231128 | 141300 | 202807616750 | 25300 | 25350 | 25350 | 25200 | 28737 |
| 313 | 20231128 | 141200 | 202081321300 | 25350 | 25400 | 25450 | 25300 | 17529 |
| 314 | 20231128 | 141100 | 201636267950 | 25400 | 25400 | 25450 | 25350 | 13462 |
| 315 | 20231128 | 141000 | 201294308900 | 25400 | 25450 | 25500 | 25350 | 14774 |
| 316 | 20231128 | 140900 | 200918937150 | 25500 | 25450 | 25500 | 25400 | 9355 |
| 317 | 20231128 | 140800 | 200680763800 | 25450 | 25450 | 25500 | 25350 | 18501 |
| 318 | 20231128 | 140700 | 200210019150 | 25450 | 25450 | 25550 | 25450 | 9521 |
| 319 | 20231128 | 140600 | 199967305200 | 25500 | 25500 | 25550 | 25500 | 13471 |
| 320 | 20231128 | 140500 | 199623507850 | 25500 | 25450 | 25550 | 25400 | 31854 |
| 321 | 20231128 | 140400 | 198812417350 | 25500 | 25550 | 25600 | 25450 | 18990 |
| 322 | 20231128 | 140300 | 198327745500 | 25550 | 25550 | 25600 | 25450 | 18331 |
| 323 | 20231128 | 140200 | 197860122400 | 25550 | 25550 | 25650 | 25450 | 20449 |
| 324 | 20231128 | 140100 | 197337803900 | 25550 | 25600 | 25650 | 25450 | 28124 |
| 325 | 20231128 | 140000 | 196620009300 | 25600 | 25650 | 25650 | 25450 | 34019 |
| 326 | 20231128 | 135900 | 195750934850 | 25650 | 25700 | 25700 | 25600 | 10199 |
| 327 | 20231128 | 135800 | 195489431850 | 25700 | 25550 | 25750 | 25500 | 33833 |
| 328 | 20231128 | 135700 | 194622547150 | 25600 | 25700 | 25750 | 25550 | 19732 |
| 329 | 20231128 | 135600 | 194116736350 | 25750 | 25800 | 25850 | 25700 | 9439 |
| 330 | 20231128 | 135500 | 193873379750 | 25800 | 25850 | 25850 | 25750 | 7683 |
| 331 | 20231128 | 135400 | 193675041300 | 25800 | 25800 | 25850 | 25750 | 9730 |
| 332 | 20231128 | 135300 | 193423967350 | 25800 | 25800 | 25850 | 25750 | 9212 |
| 333 | 20231128 | 135200 | 193186333350 | 25800 | 25800 | 25850 | 25700 | 12958 |
| 334 | 20231128 | 135100 | 192852311950 | 25800 | 25750 | 25800 | 25750 | 9567 |
| 335 | 20231128 | 135000 | 192605598250 | 25800 | 25850 | 25850 | 25750 | 8246 |
| 336 | 20231128 | 134900 | 192392680500 | 25850 | 25900 | 25900 | 25800 | 5171 |
| 337 | 20231128 | 134800 | 192259027050 | 25900 | 25900 | 25900 | 25800 | 8204 |
| 338 | 20231128 | 134700 | 192046895150 | 25850 | 25850 | 25950 | 25750 | 10145 |
| 339 | 20231128 | 134600 | 191784412650 | 25850 | 25850 | 25900 | 25800 | 11772 |
| 340 | 20231128 | 134500 | 191480266300 | 25850 | 25900 | 25900 | 25850 | 4463 |
| 341 | 20231128 | 134400 | 191364787900 | 25900 | 25900 | 25900 | 25800 | 9382 |
| 342 | 20231128 | 134300 | 191122135450 | 25900 | 25850 | 25900 | 25800 | 6778 |
| 343 | 20231128 | 134200 | 190946895150 | 25850 | 25850 | 26000 | 25800 | 15389 |
| 344 | 20231128 | 134100 | 190547986200 | 25850 | 25800 | 25900 | 25800 | 9890 |
| 345 | 20231128 | 134000 | 190292233850 | 25800 | 25700 | 25850 | 25650 | 21709 |
| 346 | 20231128 | 133900 | 189732850350 | 25650 | 25900 | 25900 | 25650 | 36703 |
| 347 | 20231128 | 133800 | 188787939050 | 25900 | 25850 | 25900 | 25800 | 6951 |
| 348 | 20231128 | 133700 | 188608181500 | 25900 | 25850 | 25950 | 25800 | 38761 |
| 349 | 20231128 | 133600 | 187606678100 | 25900 | 26000 | 26050 | 25850 | 15340 |
| 350 | 20231128 | 133500 | 187208800000 | 26000 | 26000 | 26050 | 25850 | 26557 |
| 351 | 20231128 | 133400 | 186519711550 | 26050 | 26150 | 26250 | 26050 | 13705 |
| 352 | 20231128 | 133300 | 186161712050 | 26200 | 26250 | 26300 | 26200 | 6681 |
| 353 | 20231128 | 133200 | 185986501350 | 26250 | 26250 | 26300 | 26200 | 7459 |
| 354 | 20231128 | 133100 | 185790650950 | 26250 | 26200 | 26250 | 26150 | 8520 |
| 355 | 20231128 | 133000 | 185567182050 | 26250 | 26250 | 26300 | 26150 | 9090 |
| 356 | 20231128 | 132900 | 185328955650 | 26250 | 26200 | 26250 | 26150 | 5666 |
| 357 | 20231128 | 132800 | 185180378300 | 26250 | 26250 | 26300 | 26200 | 9635 |
| 358 | 20231128 | 132700 | 184927477450 | 26250 | 26300 | 26300 | 26200 | 8558 |
| 359 | 20231128 | 132600 | 184702736900 | 26300 | 26300 | 26350 | 26250 | 5593 |
| 360 | 20231128 | 132500 | 184555588900 | 26350 | 26250 | 26350 | 26250 | 9866 |
| 361 | 20231128 | 132400 | 184296107300 | 26250 | 26350 | 26350 | 26250 | 7217 |
| 362 | 20231128 | 132300 | 184106247800 | 26300 | 26350 | 26350 | 26250 | 8240 |
| 363 | 20231128 | 132200 | 183889308400 | 26300 | 26350 | 26350 | 26250 | 12864 |
| 364 | 20231128 | 132100 | 183550748600 | 26350 | 26300 | 26350 | 26300 | 6399 |
| 365 | 20231128 | 132000 | 183382238200 | 26300 | 26300 | 26350 | 26250 | 8337 |
| 366 | 20231128 | 131900 | 183162806550 | 26250 | 26300 | 26350 | 26250 | 13761 |
| 367 | 20231128 | 131800 | 182800808300 | 26300 | 26250 | 26300 | 26200 | 9985 |
| 368 | 20231128 | 131700 | 182538617300 | 26250 | 26350 | 26350 | 26250 | 5801 |
| 369 | 20231128 | 131600 | 182386086200 | 26300 | 26400 | 26400 | 26250 | 14213 |
| 370 | 20231128 | 131500 | 182011503400 | 26350 | 26350 | 26400 | 26300 | 7967 |
| 371 | 20231128 | 131400 | 181801408800 | 26350 | 26400 | 26400 | 26300 | 11651 |
| 372 | 20231128 | 131300 | 181494210000 | 26400 | 26350 | 26400 | 26350 | 4741 |
| 373 | 20231128 | 131200 | 181369147800 | 26400 | 26300 | 26400 | 26300 | 7821 |
| 374 | 20231128 | 131100 | 181163056400 | 26300 | 26350 | 26400 | 26300 | 5950 |
| 375 | 20231128 | 131000 | 181006289650 | 26350 | 26400 | 26400 | 26300 | 5469 |
| 376 | 20231128 | 130900 | 180862059950 | 26350 | 26350 | 26400 | 26350 | 11972 |
| 377 | 20231128 | 130800 | 180546477350 | 26350 | 26350 | 26400 | 26350 | 4806 |
| 378 | 20231128 | 130700 | 180419689450 | 26400 | 26350 | 26400 | 26250 | 24345 |
| 379 | 20231128 | 130600 | 179777936150 | 26300 | 26200 | 26300 | 26200 | 16941 |
| 380 | 20231128 | 130500 | 179332781500 | 26250 | 26200 | 26250 | 26150 | 7788 |
| 381 | 20231128 | 130400 | 179128705350 | 26200 | 26250 | 26250 | 26150 | 13702 |
| 382 | 20231128 | 130300 | 178769550900 | 26250 | 26250 | 26250 | 26150 | 15926 |
| 383 | 20231128 | 130200 | 178352145300 | 26250 | 26200 | 26250 | 26150 | 7786 |
| 384 | 20231128 | 130100 | 178148319800 | 26150 | 26250 | 26300 | 26150 | 10794 |
| 385 | 20231128 | 130000 | 177865344900 | 26250 | 26250 | 26300 | 26150 | 8505 |
| 386 | 20231128 | 125900 | 177642188000 | 26250 | 26450 | 26450 | 26200 | 15682 |
| 387 | 20231128 | 125800 | 177229537350 | 26450 | 26400 | 26450 | 26350 | 19658 |
| 388 | 20231128 | 125700 | 176710653000 | 26350 | 26350 | 26400 | 26350 | 5059 |
| 389 | 20231128 | 125600 | 176577260000 | 26350 | 26350 | 26400 | 26300 | 11047 |
| 390 | 20231128 | 125500 | 176285994050 | 26350 | 26350 | 26400 | 26300 | 11893 |
| 391 | 20231128 | 125400 | 175972537450 | 26350 | 26350 | 26400 | 26350 | 4137 |
| 392 | 20231128 | 125300 | 175863436800 | 26400 | 26350 | 26400 | 26350 | 11784 |
| 393 | 20231128 | 125200 | 175552569950 | 26350 | 26350 | 26350 | 26300 | 8362 |
| 394 | 20231128 | 125100 | 175332388200 | 26350 | 26350 | 26400 | 26300 | 5977 |
| 395 | 20231128 | 125000 | 175174922250 | 26350 | 26400 | 26400 | 26300 | 11763 |
| 396 | 20231128 | 124900 | 174864758750 | 26400 | 26400 | 26400 | 26350 | 13235 |
| 397 | 20231128 | 124800 | 174515407500 | 26400 | 26300 | 26400 | 26250 | 39357 |
| 398 | 20231128 | 124700 | 173479476900 | 26300 | 26200 | 26300 | 26100 | 26508 |
| 399 | 20231128 | 124600 | 172784442650 | 26200 | 26100 | 26200 | 26100 | 6033 |
| 400 | 20231128 | 124500 | 172626497500 | 26150 | 26200 | 26200 | 26100 | 5014 |
| 401 | 20231128 | 124400 | 172495370800 | 26150 | 26250 | 26250 | 26100 | 9882 |
| 402 | 20231128 | 124300 | 172236726350 | 26250 | 26200 | 26250 | 26200 | 4349 |
| 403 | 20231128 | 124200 | 172122587900 | 26250 | 26250 | 26300 | 26150 | 10684 |
| 404 | 20231128 | 124100 | 171842250700 | 26250 | 26300 | 26300 | 26200 | 7135 |
| 405 | 20231128 | 124000 | 171654780400 | 26300 | 26250 | 26300 | 26200 | 7751 |
| 406 | 20231128 | 123900 | 171451274900 | 26200 | 26200 | 26250 | 26150 | 8944 |
| 407 | 20231128 | 123800 | 171216714150 | 26200 | 26200 | 26250 | 26150 | 14994 |
| 408 | 20231128 | 123700 | 170824030250 | 26200 | 26250 | 26300 | 26200 | 7548 |
| 409 | 20231128 | 123600 | 170625788950 | 26300 | 26200 | 26300 | 26200 | 10309 |
| 410 | 20231128 | 123500 | 170355193850 | 26250 | 26150 | 26250 | 26150 | 8001 |
| 411 | 20231128 | 123400 | 170145568200 | 26200 | 26200 | 26250 | 26150 | 9430 |
| 412 | 20231128 | 123300 | 169898566050 | 26200 | 26200 | 26250 | 26200 | 8676 |
| 413 | 20231128 | 123200 | 169670840100 | 26250 | 26100 | 26250 | 26100 | 9321 |
| 414 | 20231128 | 123100 | 169426596650 | 26100 | 26250 | 26250 | 26100 | 12041 |
| 415 | 20231128 | 123000 | 169111456200 | 26250 | 26150 | 26250 | 26150 | 22294 |
| 416 | 20231128 | 122900 | 168527197050 | 26150 | 26200 | 26200 | 26100 | 8969 |
| 417 | 20231128 | 122800 | 168292461450 | 26200 | 26150 | 26200 | 26150 | 6372 |
| 418 | 20231128 | 122700 | 168125691650 | 26150 | 26150 | 26200 | 26100 | 11202 |
| 419 | 20231128 | 122600 | 167832749700 | 26100 | 26050 | 26150 | 26050 | 10464 |
| 420 | 20231128 | 122500 | 167559528450 | 26050 | 26050 | 26100 | 26000 | 5448 |
| 421 | 20231128 | 122400 | 167417555350 | 26050 | 26100 | 26100 | 26000 | 6284 |
| 422 | 20231128 | 122300 | 167253823300 | 26100 | 26050 | 26100 | 26000 | 6962 |
| 423 | 20231128 | 122200 | 167072378650 | 26050 | 26050 | 26100 | 26050 | 4258 |
| 424 | 20231128 | 122100 | 166961329150 | 26050 | 26050 | 26100 | 26000 | 8066 |
| 425 | 20231128 | 122000 | 166751186600 | 26050 | 26050 | 26050 | 25950 | 8626 |
| 426 | 20231128 | 121900 | 166526762000 | 26050 | 25850 | 26050 | 25850 | 16998 |
| 427 | 20231128 | 121800 | 166085572550 | 25850 | 25850 | 25900 | 25800 | 4129 |
| 428 | 20231128 | 121700 | 165978784900 | 25800 | 25900 | 25900 | 25800 | 6773 |
| 429 | 20231128 | 121600 | 165803657100 | 25900 | 25900 | 25950 | 25850 | 7512 |
| 430 | 20231128 | 121500 | 165609070300 | 25900 | 25900 | 25950 | 25900 | 5196 |
| 431 | 20231128 | 121400 | 165474319700 | 25900 | 25950 | 25950 | 25900 | 3177 |
| 432 | 20231128 | 121300 | 165391962350 | 25950 | 26000 | 26000 | 25900 | 6882 |
| 433 | 20231128 | 121200 | 165213396650 | 26000 | 25950 | 26000 | 25950 | 6560 |
| 434 | 20231128 | 121100 | 165043017650 | 25950 | 25900 | 26000 | 25850 | 8281 |
| 435 | 20231128 | 121000 | 164828130450 | 25950 | 25800 | 25950 | 25800 | 9762 |
| 436 | 20231128 | 120900 | 164575755300 | 25800 | 25850 | 25950 | 25800 | 7589 |
| 437 | 20231128 | 120800 | 164379397450 | 25850 | 25950 | 25950 | 25800 | 10511 |
| 438 | 20231128 | 120700 | 164107509150 | 25950 | 25950 | 26000 | 25900 | 5515 |
| 439 | 20231128 | 120600 | 163964418200 | 25950 | 26000 | 26000 | 25900 | 6677 |
| 440 | 20231128 | 120500 | 163791012550 | 25950 | 25800 | 26000 | 25800 | 21059 |
| 441 | 20231128 | 120400 | 163245558200 | 25800 | 25900 | 25900 | 25800 | 10075 |
| 442 | 20231128 | 120300 | 162985152350 | 25900 | 25950 | 25950 | 25850 | 8666 |
| 443 | 20231128 | 120200 | 162760713100 | 25900 | 25850 | 25950 | 25800 | 15227 |
| 444 | 20231128 | 120100 | 162366365700 | 25850 | 25950 | 25950 | 25750 | 25106 |
| 445 | 20231128 | 120000 | 161717250550 | 26000 | 25950 | 26000 | 25850 | 12469 |
| 446 | 20231128 | 115900 | 161393691650 | 26000 | 26000 | 26100 | 25900 | 17151 |
| 447 | 20231128 | 115800 | 160948117850 | 26000 | 26100 | 26150 | 26000 | 14821 |
| 448 | 20231128 | 115700 | 160561838150 | 26150 | 26100 | 26150 | 26050 | 8296 |
| 449 | 20231128 | 115600 | 160345309150 | 26100 | 26100 | 26150 | 26050 | 10341 |
| 450 | 20231128 | 115500 | 160075311300 | 26200 | 26200 | 26200 | 26100 | 11865 |
| 451 | 20231128 | 115400 | 159764978450 | 26150 | 26200 | 26250 | 26100 | 15776 |
| 452 | 20231128 | 115300 | 159352456800 | 26200 | 26150 | 26250 | 26100 | 14106 |
| 453 | 20231128 | 115200 | 158983163650 | 26150 | 26200 | 26200 | 26100 | 9807 |
| 454 | 20231128 | 115100 | 158726509800 | 26150 | 26150 | 26200 | 26100 | 11617 |
| 455 | 20231128 | 115000 | 158422833100 | 26150 | 26100 | 26150 | 26050 | 7059 |
| 456 | 20231128 | 114900 | 158238547550 | 26050 | 26200 | 26200 | 26050 | 8988 |
| 457 | 20231128 | 114800 | 158003525950 | 26200 | 26250 | 26250 | 26150 | 12130 |
| 458 | 20231128 | 114700 | 157685500300 | 26250 | 26150 | 26250 | 26150 | 10781 |
| 459 | 20231128 | 114600 | 157402739550 | 26150 | 26200 | 26250 | 26150 | 10741 |
| 460 | 20231128 | 114500 | 157121435350 | 26200 | 26050 | 26200 | 25950 | 78279 |
| 461 | 20231128 | 114400 | 155083497150 | 26000 | 26000 | 26050 | 25950 | 13977 |
| 462 | 20231128 | 114300 | 154719977800 | 26000 | 26050 | 26100 | 26000 | 10285 |
| 463 | 20231128 | 114200 | 154451966250 | 26050 | 26100 | 26100 | 26050 | 5147 |
| 464 | 20231128 | 114100 | 154317740850 | 26050 | 26000 | 26100 | 26000 | 13106 |
| 465 | 20231128 | 114000 | 153976090200 | 26000 | 25900 | 26050 | 25900 | 14501 |
| 466 | 20231128 | 113900 | 153599018800 | 25950 | 26150 | 26150 | 25800 | 56975 |
| 467 | 20231128 | 113800 | 152119902550 | 26150 | 26150 | 26200 | 26100 | 8864 |
| 468 | 20231128 | 113700 | 151888118050 | 26150 | 26200 | 26250 | 26100 | 9726 |
| 469 | 20231128 | 113600 | 151633693700 | 26200 | 26200 | 26250 | 26150 | 9652 |
| 470 | 20231128 | 113500 | 151380708650 | 26200 | 26100 | 26250 | 26050 | 30895 |
| 471 | 20231128 | 113400 | 150573474250 | 26050 | 26050 | 26100 | 26000 | 12086 |
| 472 | 20231128 | 113300 | 150258574050 | 26050 | 26150 | 26150 | 26000 | 19852 |
| 473 | 20231128 | 113200 | 149741298600 | 26050 | 26150 | 26150 | 26050 | 15796 |
| 474 | 20231128 | 113100 | 149328991250 | 26150 | 26100 | 26200 | 26050 | 21137 |
| 475 | 20231128 | 113000 | 148777097200 | 26150 | 26300 | 26350 | 26100 | 27652 |
| 476 | 20231128 | 112900 | 148051479900 | 26350 | 26250 | 26400 | 26200 | 32489 |
| 477 | 20231128 | 112800 | 147196186350 | 26200 | 26100 | 26250 | 26100 | 14556 |
| 478 | 20231128 | 112700 | 146814996250 | 26150 | 26150 | 26200 | 26050 | 42226 |
| 479 | 20231128 | 112600 | 145711749500 | 26200 | 26300 | 26400 | 26150 | 33341 |
| 480 | 20231128 | 112500 | 144836168500 | 26350 | 26400 | 26450 | 26300 | 63346 |
| 481 | 20231128 | 112400 | 143163369950 | 26400 | 26350 | 26400 | 26300 | 34922 |
| 482 | 20231128 | 112300 | 142242439800 | 26350 | 26200 | 26400 | 26150 | 71559 |
| 483 | 20231128 | 112200 | 140359308500 | 26200 | 26200 | 26300 | 26150 | 42213 |
| 484 | 20231128 | 112100 | 139251205400 | 26150 | 26100 | 26200 | 26100 | 26191 |
| 485 | 20231128 | 112000 | 138565571000 | 26100 | 26050 | 26150 | 26000 | 36658 |
| 486 | 20231128 | 111900 | 137608752750 | 26100 | 25800 | 26100 | 25800 | 105865 |
| 487 | 20231128 | 111800 | 134860134000 | 25850 | 25750 | 25850 | 25750 | 10728 |
| 488 | 20231128 | 111700 | 134583288450 | 25750 | 25650 | 25800 | 25650 | 20302 |
| 489 | 20231128 | 111600 | 134060763800 | 25650 | 25850 | 25900 | 25650 | 19188 |
| 490 | 20231128 | 111500 | 133566416850 | 25850 | 25950 | 25950 | 25750 | 22041 |
| 491 | 20231128 | 111400 | 132996984150 | 25850 | 25950 | 25950 | 25850 | 15588 |
| 492 | 20231128 | 111300 | 132593238750 | 25950 | 25900 | 26000 | 25850 | 75834 |
| 493 | 20231128 | 111200 | 130625561600 | 25850 | 25800 | 25900 | 25650 | 26330 |
| 494 | 20231128 | 111100 | 129946772750 | 25750 | 25850 | 25850 | 25700 | 28091 |
| 495 | 20231128 | 111000 | 129222834850 | 25850 | 25850 | 25900 | 25800 | 23875 |
| 496 | 20231128 | 110900 | 128605858200 | 25850 | 25900 | 25950 | 25750 | 29661 |
| 497 | 20231128 | 110800 | 127838871350 | 25950 | 26000 | 26000 | 25900 | 38244 |
| 498 | 20231128 | 110700 | 126846791800 | 26000 | 25950 | 26000 | 25850 | 58999 |
| 499 | 20231128 | 110600 | 125315687600 | 25950 | 25850 | 25950 | 25800 | 72456 |
| 500 | 20231128 | 110500 | 123438714700 | 25850 | 25850 | 25850 | 25750 | 30993 |
| 501 | 20231128 | 110400 | 122638484300 | 25850 | 25650 | 25850 | 25600 | 54879 |
| 502 | 20231128 | 110300 | 121226809400 | 25700 | 25450 | 25700 | 25450 | 55028 |
| 503 | 20231128 | 110200 | 119819276900 | 25500 | 25450 | 25500 | 25450 | 16022 |
| 504 | 20231128 | 110100 | 119411106100 | 25450 | 25500 | 25500 | 25350 | 36960 |
| 505 | 20231128 | 110000 | 118470723800 | 25550 | 25350 | 25550 | 25350 | 37954 |
| 506 | 20231128 | 105900 | 117503984450 | 25450 | 25500 | 25550 | 25350 | 55536 |
| 507 | 20231128 | 105800 | 116088348650 | 25500 | 25500 | 25500 | 25500 | 0 |
| 508 | 20231128 | 105700 | 116088348650 | 25500 | 25450 | 25500 | 25450 | 38704 |
| 509 | 20231128 | 105600 | 115101471550 | 25500 | 25500 | 25500 | 25400 | 36333 |
| 510 | 20231128 | 105500 | 114176533000 | 25450 | 25450 | 25500 | 25400 | 22026 |
| 511 | 20231128 | 105400 | 113615633500 | 25450 | 25400 | 25500 | 25350 | 82967 |
| 512 | 20231128 | 105300 | 111505139300 | 25400 | 25300 | 25400 | 25250 | 23921 |
| 513 | 20231128 | 105200 | 110899223700 | 25350 | 25350 | 25400 | 25300 | 23586 |
| 514 | 20231128 | 105100 | 110301318850 | 25300 | 25200 | 25350 | 25100 | 64676 |
| 515 | 20231128 | 105000 | 108668109650 | 25150 | 25150 | 25200 | 25050 | 10777 |
| 516 | 20231128 | 104900 | 108397244650 | 25100 | 25200 | 25200 | 25100 | 10758 |
| 517 | 20231128 | 104800 | 108126741150 | 25150 | 25200 | 25200 | 25150 | 6124 |
| 518 | 20231128 | 104700 | 107972487550 | 25150 | 25150 | 25200 | 25100 | 8076 |
| 519 | 20231128 | 104600 | 107769409350 | 25100 | 25150 | 25150 | 25050 | 6744 |
| 520 | 20231128 | 104500 | 107600039000 | 25100 | 25000 | 25150 | 25000 | 13169 |
| 521 | 20231128 | 104400 | 107270074550 | 25000 | 24900 | 25000 | 24850 | 16856 |
| 522 | 20231128 | 104300 | 106849728050 | 24950 | 24950 | 25000 | 24900 | 15116 |
| 523 | 20231128 | 104200 | 106472606450 | 25000 | 25000 | 25050 | 24900 | 18638 |
| 524 | 20231128 | 104100 | 106007470850 | 25000 | 25100 | 25100 | 25000 | 8522 |
| 525 | 20231128 | 104000 | 105794263300 | 25050 | 24950 | 25100 | 24950 | 10882 |
| 526 | 20231128 | 103900 | 105521982400 | 24950 | 24950 | 25100 | 24950 | 14342 |
| 527 | 20231128 | 103800 | 105163676800 | 25000 | 25200 | 25250 | 24950 | 24870 |
| 528 | 20231128 | 103700 | 104539314350 | 25250 | 25200 | 25250 | 25200 | 11136 |
| 529 | 20231128 | 103600 | 104258311900 | 25200 | 25200 | 25250 | 25150 | 33575 |
| 530 | 20231128 | 103500 | 103411985900 | 25150 | 25150 | 25200 | 25100 | 25498 |
| 531 | 20231128 | 103400 | 102770508450 | 25150 | 25100 | 25150 | 25100 | 5273 |
| 532 | 20231128 | 103300 | 102637951800 | 25100 | 25050 | 25150 | 25050 | 17070 |
| 533 | 20231128 | 103200 | 102209448750 | 25050 | 25000 | 25100 | 25000 | 11131 |
| 534 | 20231128 | 103100 | 101930772200 | 25000 | 25050 | 25050 | 24950 | 7727 |
| 535 | 20231128 | 103000 | 101737495900 | 25050 | 24950 | 25050 | 24900 | 11357 |
| 536 | 20231128 | 102900 | 101453623600 | 25000 | 24950 | 25000 | 24900 | 16254 |
| 537 | 20231128 | 102800 | 101048121950 | 24950 | 25050 | 25050 | 24900 | 15771 |
| 538 | 20231128 | 102700 | 100653772950 | 25050 | 25050 | 25100 | 25000 | 8687 |
| 539 | 20231128 | 102600 | 100436150150 | 25050 | 25000 | 25050 | 24950 | 13729 |
| 540 | 20231128 | 102500 | 100092998850 | 24950 | 24950 | 25000 | 24900 | 24278 |
| 541 | 20231128 | 102400 | 99486627450 | 25000 | 25050 | 25050 | 24850 | 42006 |
| 542 | 20231128 | 102300 | 98438069800 | 25050 | 25250 | 25250 | 25000 | 30674 |
| 543 | 20231128 | 102200 | 97668460400 | 25250 | 25150 | 25250 | 25100 | 25844 |
| 544 | 20231128 | 102100 | 97017577150 | 25150 | 25200 | 25250 | 25100 | 22304 |
| 545 | 20231128 | 102000 | 96456761650 | 25200 | 25350 | 25350 | 25200 | 16818 |
| 546 | 20231128 | 101900 | 96031666750 | 25350 | 25300 | 25400 | 25250 | 35472 |
| 547 | 20231128 | 101800 | 95133331150 | 25400 | 25300 | 25450 | 25300 | 63413 |
| 548 | 20231128 | 101700 | 93523950750 | 25350 | 25050 | 25350 | 25050 | 64789 |
| 549 | 20231128 | 101600 | 91888388000 | 25050 | 25200 | 25250 | 25000 | 33684 |
| 550 | 20231128 | 101500 | 91040944350 | 25200 | 25050 | 25200 | 25050 | 19323 |
| 551 | 20231128 | 101400 | 90555774650 | 25050 | 25250 | 25250 | 25000 | 25588 |
| 552 | 20231128 | 101300 | 89912944900 | 25250 | 25150 | 25250 | 25100 | 55197 |
| 553 | 20231128 | 101200 | 88521309250 | 25150 | 25100 | 25200 | 25050 | 54172 |
| 554 | 20231128 | 101100 | 87159902300 | 25100 | 24950 | 25100 | 24900 | 59728 |
| 555 | 20231128 | 101000 | 85666451000 | 24950 | 24950 | 24950 | 24850 | 24442 |
| 556 | 20231128 | 100900 | 85057318600 | 24950 | 24800 | 24950 | 24750 | 29452 |
| 557 | 20231128 | 100800 | 84324910900 | 24800 | 24800 | 24850 | 24750 | 12794 |
| 558 | 20231128 | 100700 | 84007624550 | 24750 | 24700 | 24900 | 24700 | 14808 |
| 559 | 20231128 | 100600 | 83640241450 | 24750 | 24900 | 24950 | 24700 | 17920 |
| 560 | 20231128 | 100500 | 83194461450 | 24900 | 24700 | 24900 | 24650 | 67095 |
| 561 | 20231128 | 100400 | 81531071800 | 24700 | 24900 | 24900 | 24600 | 59283 |
| 562 | 20231128 | 100300 | 80063329000 | 24900 | 24900 | 24900 | 24800 | 17917 |
| 563 | 20231128 | 100200 | 79618168050 | 24900 | 24750 | 24950 | 24750 | 34427 |
| 564 | 20231128 | 100100 | 78762312000 | 24800 | 24850 | 24850 | 24750 | 23619 |
| 565 | 20231128 | 100000 | 78176399150 | 24800 | 24700 | 24900 | 24550 | 54675 |
| 566 | 20231128 | 095900 | 76823756250 | 24700 | 24950 | 24950 | 24650 | 43425 |
| 567 | 20231128 | 095800 | 75748237450 | 24900 | 24850 | 25000 | 24850 | 26199 |
| 568 | 20231128 | 095700 | 75095772800 | 24900 | 24800 | 25000 | 24750 | 36921 |
| 569 | 20231128 | 095600 | 74176945400 | 24800 | 25150 | 25200 | 24750 | 98231 |
| 570 | 20231128 | 095500 | 71720288250 | 25150 | 25200 | 25200 | 25100 | 49072 |
| 571 | 20231128 | 095400 | 70485706750 | 25200 | 25100 | 25200 | 25050 | 68014 |
| 572 | 20231128 | 095300 | 68775966600 | 25100 | 24850 | 25200 | 24800 | 159554 |
| 573 | 20231128 | 095200 | 64778197250 | 24850 | 24900 | 24950 | 24800 | 47983 |
| 574 | 20231128 | 095100 | 63584692350 | 24900 | 24950 | 25000 | 24850 | 54701 |
| 575 | 20231128 | 095000 | 62220592200 | 24900 | 24800 | 24950 | 24750 | 66123 |
| 576 | 20231128 | 094900 | 60577170500 | 24850 | 24900 | 24950 | 24750 | 66029 |
| 577 | 20231128 | 094800 | 58936991250 | 24900 | 24900 | 25050 | 24750 | 168982 |
| 578 | 20231128 | 094700 | 54724348100 | 24900 | 24550 | 24950 | 24450 | 194710 |
| 579 | 20231128 | 094600 | 49916468400 | 24550 | 24450 | 24550 | 24250 | 103088 |
| 580 | 20231128 | 094500 | 47394757150 | 24450 | 24200 | 24450 | 24200 | 79955 |
| 581 | 20231128 | 094400 | 45448233850 | 24200 | 24150 | 24250 | 24150 | 13881 |
| 582 | 20231128 | 094300 | 45111865000 | 24200 | 24100 | 24250 | 24100 | 33334 |
| 583 | 20231128 | 094200 | 44305836850 | 24150 | 24150 | 24250 | 24100 | 24809 |
| 584 | 20231128 | 094100 | 43705760100 | 24200 | 24250 | 24300 | 24100 | 48664 |
| 585 | 20231128 | 094000 | 42529155900 | 24250 | 24350 | 24400 | 24250 | 45985 |
| 586 | 20231128 | 093900 | 41410212300 | 24400 | 24350 | 24400 | 24200 | 64036 |
| 587 | 20231128 | 093800 | 39852602100 | 24350 | 24150 | 24350 | 24050 | 87489 |
| 588 | 20231128 | 093700 | 37734629350 | 24150 | 24050 | 24200 | 24050 | 38569 |
| 589 | 20231128 | 093600 | 36804314450 | 24100 | 24150 | 24200 | 24050 | 52590 |
| 590 | 20231128 | 093500 | 35535390850 | 24150 | 24000 | 24200 | 23950 | 78240 |
| 591 | 20231128 | 093400 | 33651280100 | 24000 | 24000 | 24050 | 23950 | 43865 |
| 592 | 20231128 | 093300 | 32598645250 | 24000 | 23950 | 24000 | 23900 | 74045 |
| 593 | 20231128 | 093200 | 30823752200 | 23950 | 23800 | 23950 | 23800 | 70117 |
| 594 | 20231128 | 093100 | 29148762150 | 23850 | 23650 | 23850 | 23600 | 86179 |
| 595 | 20231128 | 093000 | 27100147450 | 23600 | 23600 | 23650 | 23550 | 15984 |
| 596 | 20231128 | 092900 | 26722752000 | 23600 | 23500 | 23650 | 23500 | 36991 |
| 597 | 20231128 | 092800 | 25849310700 | 23600 | 23450 | 23600 | 23450 | 38699 |
| 598 | 20231128 | 092700 | 24939415550 | 23450 | 23450 | 23500 | 23400 | 11626 |
| 599 | 20231128 | 092600 | 24666674450 | 23450 | 23400 | 23500 | 23400 | 10183 |
| 600 | 20231128 | 092500 | 24427715600 | 23450 | 23450 | 23500 | 23400 | 10634 |
| 601 | 20231128 | 092400 | 24178137550 | 23450 | 23400 | 23500 | 23400 | 19115 |
| 602 | 20231128 | 092300 | 23729876450 | 23450 | 23350 | 23450 | 23350 | 18037 |
| 603 | 20231128 | 092200 | 23308211200 | 23350 | 23450 | 23500 | 23350 | 10680 |
| 604 | 20231128 | 092100 | 23058047850 | 23450 | 23400 | 23550 | 23350 | 45843 |
| 605 | 20231128 | 092000 | 21982932800 | 23350 | 23200 | 23400 | 23150 | 22783 |
| 606 | 20231128 | 091900 | 21453035100 | 23200 | 23200 | 23300 | 23150 | 39896 |
| 607 | 20231128 | 091800 | 20527139400 | 23250 | 23350 | 23350 | 23150 | 14787 |
| 608 | 20231128 | 091700 | 20183508900 | 23350 | 23250 | 23350 | 23150 | 27619 |
| 609 | 20231128 | 091600 | 19541552150 | 23200 | 23300 | 23300 | 23150 | 19851 |
| 610 | 20231128 | 091500 | 19081082950 | 23300 | 23350 | 23400 | 23150 | 48600 |
| 611 | 20231128 | 091400 | 17949384850 | 23400 | 23400 | 23400 | 23250 | 52013 |
| 612 | 20231128 | 091300 | 16736781500 | 23400 | 23450 | 23450 | 23350 | 25916 |
| 613 | 20231128 | 091200 | 16130165850 | 23450 | 23550 | 23600 | 23400 | 28033 |
| 614 | 20231128 | 091100 | 15472433800 | 23600 | 23400 | 23600 | 23350 | 33451 |
| 615 | 20231128 | 091000 | 14687147500 | 23400 | 23350 | 23450 | 23350 | 24500 |
| 616 | 20231128 | 090900 | 14113843700 | 23400 | 23450 | 23550 | 23350 | 29918 |
| 617 | 20231128 | 090800 | 13412377600 | 23400 | 23450 | 23450 | 23350 | 14310 |
| 618 | 20231128 | 090700 | 13077373100 | 23450 | 23550 | 23650 | 23450 | 32232 |
| 619 | 20231128 | 090600 | 12319632250 | 23550 | 23700 | 23750 | 23550 | 67948 |
| 620 | 20231128 | 090500 | 10709531900 | 23750 | 23750 | 23900 | 23600 | 116676 |
| 621 | 20231128 | 090400 | 7936781400 | 23750 | 23250 | 23750 | 23250 | 63372 |
| 622 | 20231128 | 090300 | 6446961000 | 23250 | 23100 | 23300 | 23000 | 31358 |
| 623 | 20231128 | 090200 | 5719827900 | 23100 | 23350 | 23350 | 23000 | 68113 |
| 624 | 20231128 | 090100 | 4141470350 | 23300 | 23450 | 23450 | 23250 | 46785 |
| 625 | 20231128 | 090000 | 3049391100 | 23450 | 23200 | 23700 | 23200 | 127679 |