34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 192700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 8351 |
| 3 | 20231128 | 192600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20231128 | 192500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20231128 | 192400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20231128 | 192300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20231128 | 192200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20231128 | 192100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20231128 | 192000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20231128 | 191900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20231128 | 191800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20231128 | 191700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20231128 | 191600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20231128 | 191500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20231128 | 191400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20231128 | 191300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20231128 | 191200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20231128 | 191100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20231128 | 191000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20231128 | 190900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20231128 | 190800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20231128 | 190700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20231128 | 190600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20231128 | 190500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20231128 | 190400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20231128 | 190300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20231128 | 190200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20231128 | 190100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20231128 | 190000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20231128 | 185900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20231128 | 185800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20231128 | 185700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 8351 |
| 33 | 20231128 | 185600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20231128 | 185500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20231128 | 185400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20231128 | 185300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20231128 | 185200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20231128 | 185100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20231128 | 185000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20231128 | 184900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20231128 | 184800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20231128 | 184700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20231128 | 184600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20231128 | 184500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20231128 | 184400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20231128 | 184300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20231128 | 184200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20231128 | 184100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20231128 | 184000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20231128 | 183900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20231128 | 183800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20231128 | 183700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20231128 | 183600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20231128 | 183500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20231128 | 183400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20231128 | 183300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20231128 | 183200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20231128 | 183100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20231128 | 183000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20231128 | 182900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20231128 | 182800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20231128 | 182700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 8351 |
| 63 | 20231128 | 182600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20231128 | 182500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20231128 | 182400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20231128 | 182300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20231128 | 182200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20231128 | 182100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20231128 | 182000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20231128 | 181900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20231128 | 181800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20231128 | 181700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20231128 | 181600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20231128 | 181500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20231128 | 181400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20231128 | 181300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20231128 | 181200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20231128 | 181100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20231128 | 181000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20231128 | 180900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20231128 | 180800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20231128 | 180700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20231128 | 180600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20231128 | 180500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20231128 | 180400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20231128 | 180300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20231128 | 180200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20231128 | 180100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20231128 | 180000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20231128 | 175900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20231128 | 175800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20231128 | 175700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 8351 |
| 93 | 20231128 | 175600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20231128 | 175500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20231128 | 175400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20231128 | 175300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20231128 | 175200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20231128 | 175100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20231128 | 175000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20231128 | 174900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20231128 | 174800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20231128 | 174700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20231128 | 174600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20231128 | 174500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20231128 | 174400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20231128 | 174300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20231128 | 174200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20231128 | 174100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20231128 | 174000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20231128 | 173900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20231128 | 173800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20231128 | 173700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20231128 | 173600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20231128 | 173500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20231128 | 173400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20231128 | 173300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20231128 | 173200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20231128 | 173100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20231128 | 173000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20231128 | 172900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20231128 | 172800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20231128 | 172700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 8351 |
| 123 | 20231128 | 172600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20231128 | 172500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20231128 | 172400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20231128 | 172300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20231128 | 172200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20231128 | 172100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20231128 | 172000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20231128 | 171900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20231128 | 171800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20231128 | 171700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20231128 | 171600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20231128 | 171500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20231128 | 171400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20231128 | 171300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20231128 | 171200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20231128 | 171100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20231128 | 171000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20231128 | 170900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20231128 | 170800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20231128 | 170700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20231128 | 170600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20231128 | 170500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20231128 | 170400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20231128 | 170300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20231128 | 170200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20231128 | 170100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20231128 | 170000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20231128 | 165900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20231128 | 165800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20231128 | 165700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 8351 |
| 153 | 20231128 | 165600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20231128 | 165500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20231128 | 165400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20231128 | 165300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20231128 | 165200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20231128 | 165100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20231128 | 165000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20231128 | 164900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20231128 | 164800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20231128 | 164700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20231128 | 164600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20231128 | 164500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20231128 | 164400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20231128 | 164300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20231128 | 164200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20231128 | 164100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20231128 | 164000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20231128 | 163900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20231128 | 163800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20231128 | 163700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20231128 | 163600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20231128 | 163500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20231128 | 163400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20231128 | 163300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20231128 | 163200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20231128 | 163100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20231128 | 163000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20231128 | 162900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20231128 | 162800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20231128 | 162700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 8351 |
| 183 | 20231128 | 162600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20231128 | 162500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20231128 | 162400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20231128 | 162300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20231128 | 162200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20231128 | 162100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20231128 | 162000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20231128 | 161900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20231128 | 161800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20231128 | 161700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20231128 | 161600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20231128 | 161500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20231128 | 161400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20231128 | 161300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20231128 | 161200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20231128 | 161100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20231128 | 161000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20231128 | 160900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20231128 | 160800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 202 | 20231128 | 160700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 203 | 20231128 | 160600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 204 | 20231128 | 160500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 205 | 20231128 | 160400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 206 | 20231128 | 160300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 207 | 20231128 | 160200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 208 | 20231128 | 160100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 209 | 20231128 | 160000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 210 | 20231128 | 155900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 211 | 20231128 | 155800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 212 | 20231128 | 155700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 8351 |
| 213 | 20231128 | 155600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20231128 | 155500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 215 | 20231128 | 155400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20231128 | 155300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 217 | 20231128 | 155200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 218 | 20231128 | 155100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 219 | 20231128 | 155000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 220 | 20231128 | 154900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 221 | 20231128 | 154800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 222 | 20231128 | 154700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 223 | 20231128 | 154600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 224 | 20231128 | 154500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 225 | 20231128 | 154400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 226 | 20231128 | 154300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 227 | 20231128 | 154200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 228 | 20231128 | 154100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 229 | 20231128 | 154000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 230 | 20231128 | 153900 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 231 | 20231128 | 153800 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 232 | 20231128 | 153700 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 233 | 20231128 | 153600 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 234 | 20231128 | 153500 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 235 | 20231128 | 153400 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 236 | 20231128 | 153300 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 237 | 20231128 | 153200 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 238 | 20231128 | 153100 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 0 |
| 239 | 20231128 | 153000 | 13475189600 | 29650 | 29650 | 29650 | 29650 | 8351 |
| 240 | 20231128 | 152900 | 13227582450 | 29650 | 29650 | 29650 | 29650 | 0 |
| 241 | 20231128 | 152800 | 13227582450 | 29650 | 29650 | 29650 | 29650 | 0 |
| 242 | 20231128 | 152700 | 13227582450 | 29650 | 29650 | 29650 | 29650 | 0 |
| 243 | 20231128 | 152600 | 13227582450 | 29650 | 29650 | 29650 | 29650 | 0 |
| 244 | 20231128 | 152500 | 13227582450 | 29650 | 29650 | 29650 | 29650 | 0 |
| 245 | 20231128 | 152400 | 13227582450 | 29650 | 29650 | 29650 | 29650 | 0 |
| 246 | 20231128 | 152300 | 13227582450 | 29650 | 29650 | 29650 | 29650 | 0 |
| 247 | 20231128 | 152200 | 13227582450 | 29650 | 29650 | 29650 | 29650 | 0 |
| 248 | 20231128 | 152100 | 13227582450 | 29650 | 29650 | 29650 | 29650 | 0 |
| 249 | 20231128 | 152000 | 13227582450 | 29650 | 29650 | 29650 | 29650 | 0 |
| 250 | 20231128 | 151900 | 13227582450 | 29650 | 29700 | 29700 | 29600 | 4212 |
| 251 | 20231128 | 151800 | 13102655150 | 29700 | 29700 | 29700 | 29600 | 1597 |
| 252 | 20231128 | 151700 | 13055296350 | 29700 | 29650 | 29700 | 29550 | 4105 |
| 253 | 20231128 | 151600 | 12933811000 | 29650 | 29600 | 29650 | 29600 | 760 |
| 254 | 20231128 | 151500 | 12911303850 | 29650 | 29600 | 29700 | 29550 | 3286 |
| 255 | 20231128 | 151400 | 12814007850 | 29600 | 29550 | 29600 | 29550 | 3420 |
| 256 | 20231128 | 151300 | 12712939500 | 29600 | 29600 | 29650 | 29550 | 6925 |
| 257 | 20231128 | 151200 | 12507971500 | 29650 | 29650 | 29650 | 29600 | 3629 |
| 258 | 20231128 | 151100 | 12400530750 | 29650 | 29700 | 29700 | 29650 | 3726 |
| 259 | 20231128 | 151000 | 12290037850 | 29650 | 29700 | 29700 | 29650 | 2402 |
| 260 | 20231128 | 150900 | 12218814600 | 29700 | 29650 | 29700 | 29650 | 357 |
| 261 | 20231128 | 150800 | 12208226550 | 29700 | 29650 | 29700 | 29650 | 830 |
| 262 | 20231128 | 150700 | 12183607950 | 29700 | 29700 | 29700 | 29650 | 428 |
| 263 | 20231128 | 150600 | 12170907700 | 29700 | 29700 | 29700 | 29650 | 1230 |
| 264 | 20231128 | 150500 | 12134430000 | 29700 | 29650 | 29700 | 29600 | 586 |
| 265 | 20231128 | 150400 | 12117036850 | 29650 | 29650 | 29700 | 29600 | 2848 |
| 266 | 20231128 | 150300 | 12032602750 | 29650 | 29700 | 29700 | 29650 | 703 |
| 267 | 20231128 | 150200 | 12011728150 | 29700 | 29700 | 29700 | 29650 | 946 |
| 268 | 20231128 | 150100 | 11983636700 | 29700 | 29750 | 29750 | 29650 | 2977 |
| 269 | 20231128 | 150000 | 11895227850 | 29750 | 29750 | 29750 | 29700 | 296 |
| 270 | 20231128 | 145900 | 11886435200 | 29750 | 29700 | 29750 | 29700 | 348 |
| 271 | 20231128 | 145800 | 11876091700 | 29750 | 29750 | 29750 | 29700 | 762 |
| 272 | 20231128 | 145700 | 11853422950 | 29750 | 29700 | 29750 | 29700 | 1197 |
| 273 | 20231128 | 145600 | 11817870900 | 29700 | 29700 | 29750 | 29650 | 1006 |
| 274 | 20231128 | 145500 | 11788028450 | 29700 | 29700 | 29750 | 29700 | 3328 |
| 275 | 20231128 | 145400 | 11689180050 | 29750 | 29750 | 29750 | 29700 | 377 |
| 276 | 20231128 | 145300 | 11677966150 | 29750 | 29750 | 29750 | 29700 | 1548 |
| 277 | 20231128 | 145200 | 11631954700 | 29750 | 29700 | 29750 | 29700 | 1191 |
| 278 | 20231128 | 145100 | 11596576550 | 29750 | 29750 | 29800 | 29700 | 3966 |
| 279 | 20231128 | 145000 | 11478588700 | 29800 | 29800 | 29800 | 29750 | 1237 |
| 280 | 20231128 | 144900 | 11441782000 | 29850 | 29800 | 29850 | 29750 | 141 |
| 281 | 20231128 | 144800 | 11437579750 | 29800 | 29800 | 29800 | 29750 | 370 |
| 282 | 20231128 | 144700 | 11426555650 | 29800 | 29800 | 29800 | 29750 | 1080 |
| 283 | 20231128 | 144600 | 11394410250 | 29800 | 29850 | 29850 | 29800 | 160 |
| 284 | 20231128 | 144500 | 11389642100 | 29800 | 29800 | 29800 | 29750 | 286 |
| 285 | 20231128 | 144400 | 11381119400 | 29800 | 29800 | 29850 | 29750 | 502 |
| 286 | 20231128 | 144300 | 11366159700 | 29800 | 29850 | 29850 | 29800 | 107 |
| 287 | 20231128 | 144200 | 11362970800 | 29800 | 29800 | 29850 | 29800 | 205 |
| 288 | 20231128 | 144100 | 11356861700 | 29850 | 29850 | 29850 | 29800 | 1444 |
| 289 | 20231128 | 144000 | 11313804600 | 29850 | 29850 | 29850 | 29800 | 127 |
| 290 | 20231128 | 143900 | 11310013900 | 29850 | 29800 | 29850 | 29800 | 140 |
| 291 | 20231128 | 143800 | 11305840800 | 29850 | 29850 | 29850 | 29800 | 161 |
| 292 | 20231128 | 143700 | 11301042650 | 29850 | 29800 | 29850 | 29750 | 1111 |
| 293 | 20231128 | 143600 | 11267894000 | 29800 | 29800 | 29850 | 29750 | 499 |
| 294 | 20231128 | 143500 | 11253030250 | 29850 | 29800 | 29850 | 29800 | 1353 |
| 295 | 20231128 | 143400 | 11212708750 | 29850 | 29800 | 29850 | 29800 | 311 |
| 296 | 20231128 | 143300 | 11203428300 | 29850 | 29800 | 29850 | 29800 | 115 |
| 297 | 20231128 | 143200 | 11199996800 | 29800 | 29800 | 29800 | 29800 | 97 |
| 298 | 20231128 | 143100 | 11197106200 | 29800 | 29800 | 29850 | 29800 | 300 |
| 299 | 20231128 | 143000 | 11188163600 | 29800 | 29800 | 29800 | 29800 | 556 |
| 300 | 20231128 | 142900 | 11171594800 | 29800 | 29800 | 29850 | 29800 | 1309 |
| 301 | 20231128 | 142800 | 11132585050 | 29850 | 29850 | 29850 | 29800 | 663 |
| 302 | 20231128 | 142700 | 11112822300 | 29800 | 29800 | 29850 | 29800 | 966 |
| 303 | 20231128 | 142600 | 11084024450 | 29800 | 29850 | 29850 | 29800 | 692 |
| 304 | 20231128 | 142500 | 11063401000 | 29800 | 29850 | 29850 | 29800 | 307 |
| 305 | 20231128 | 142400 | 11054251900 | 29850 | 29750 | 29850 | 29750 | 266 |
| 306 | 20231128 | 142300 | 11046327900 | 29850 | 29800 | 29850 | 29750 | 728 |
| 307 | 20231128 | 142200 | 11024646700 | 29850 | 29850 | 29850 | 29800 | 931 |
| 308 | 20231128 | 142100 | 10996902000 | 29850 | 29850 | 29850 | 29800 | 216 |
| 309 | 20231128 | 142000 | 10990463650 | 29800 | 29750 | 29850 | 29750 | 1266 |
| 310 | 20231128 | 141900 | 10952763450 | 29800 | 29750 | 29800 | 29750 | 246 |
| 311 | 20231128 | 141800 | 10945441800 | 29800 | 29800 | 29850 | 29750 | 1668 |
| 312 | 20231128 | 141700 | 10895741150 | 29850 | 29800 | 29850 | 29800 | 186 |
| 313 | 20231128 | 141600 | 10890198200 | 29800 | 29850 | 29850 | 29800 | 351 |
| 314 | 20231128 | 141500 | 10879723900 | 29900 | 29950 | 29950 | 29800 | 469 |
| 315 | 20231128 | 141400 | 10865727700 | 29950 | 29850 | 29950 | 29800 | 1788 |
| 316 | 20231128 | 141300 | 10812295200 | 29800 | 29800 | 29850 | 29800 | 415 |
| 317 | 20231128 | 141200 | 10799923200 | 29850 | 29850 | 29900 | 29850 | 1362 |
| 318 | 20231128 | 141100 | 10759217400 | 29900 | 29850 | 29900 | 29850 | 461 |
| 319 | 20231128 | 141000 | 10745455650 | 29800 | 29800 | 29850 | 29800 | 746 |
| 320 | 20231128 | 140900 | 10723214200 | 29850 | 29800 | 29900 | 29800 | 697 |
| 321 | 20231128 | 140800 | 10702389300 | 29900 | 29800 | 29900 | 29800 | 784 |
| 322 | 20231128 | 140700 | 10678988500 | 29800 | 29850 | 29850 | 29800 | 254 |
| 323 | 20231128 | 140600 | 10671415750 | 29850 | 29800 | 29900 | 29750 | 2386 |
| 324 | 20231128 | 140500 | 10600224400 | 29750 | 29750 | 29800 | 29750 | 341 |
| 325 | 20231128 | 140400 | 10590071800 | 29800 | 29750 | 29800 | 29750 | 347 |
| 326 | 20231128 | 140300 | 10579746800 | 29800 | 29800 | 29850 | 29750 | 196 |
| 327 | 20231128 | 140200 | 10573908950 | 29800 | 29750 | 29800 | 29750 | 427 |
| 328 | 20231128 | 140100 | 10561190450 | 29800 | 29800 | 29800 | 29750 | 349 |
| 329 | 20231128 | 140000 | 10550801900 | 29750 | 29800 | 29800 | 29750 | 204 |
| 330 | 20231128 | 135900 | 10544731850 | 29800 | 29750 | 29800 | 29750 | 498 |
| 331 | 20231128 | 135800 | 10529911250 | 29800 | 29800 | 29800 | 29750 | 216 |
| 332 | 20231128 | 135700 | 10523483600 | 29800 | 29800 | 29850 | 29750 | 1539 |
| 333 | 20231128 | 135600 | 10477614400 | 29800 | 29800 | 29800 | 29800 | 1894 |
| 334 | 20231128 | 135500 | 10421173200 | 29800 | 29800 | 29850 | 29800 | 391 |
| 335 | 20231128 | 135400 | 10409518500 | 29850 | 29800 | 29850 | 29800 | 553 |
| 336 | 20231128 | 135300 | 10393027400 | 29800 | 29800 | 29800 | 29750 | 705 |
| 337 | 20231128 | 135200 | 10372026000 | 29850 | 29800 | 29850 | 29750 | 3979 |
| 338 | 20231128 | 135100 | 10253458050 | 29800 | 29800 | 29850 | 29800 | 203 |
| 339 | 20231128 | 135000 | 10247408400 | 29800 | 29800 | 29850 | 29800 | 202 |
| 340 | 20231128 | 134900 | 10241388100 | 29800 | 29800 | 29800 | 29800 | 365 |
| 341 | 20231128 | 134800 | 10230511100 | 29800 | 29800 | 29850 | 29800 | 627 |
| 342 | 20231128 | 134700 | 10211819800 | 29850 | 29850 | 29850 | 29800 | 650 |
| 343 | 20231128 | 134600 | 10192423400 | 29850 | 29850 | 29850 | 29800 | 323 |
| 344 | 20231128 | 134500 | 10182792750 | 29800 | 29850 | 29850 | 29800 | 492 |
| 345 | 20231128 | 134400 | 10168125700 | 29850 | 29850 | 29850 | 29850 | 186 |
| 346 | 20231128 | 134300 | 10162573600 | 29850 | 29900 | 29900 | 29850 | 1088 |
| 347 | 20231128 | 134200 | 10130096600 | 29850 | 29850 | 29900 | 29850 | 247 |
| 348 | 20231128 | 134100 | 10122723600 | 29900 | 29850 | 29900 | 29850 | 647 |
| 349 | 20231128 | 134000 | 10103403500 | 29900 | 29850 | 29900 | 29850 | 2249 |
| 350 | 20231128 | 133900 | 10036186200 | 29900 | 29850 | 29900 | 29850 | 556 |
| 351 | 20231128 | 133800 | 10019571100 | 29850 | 29850 | 29900 | 29800 | 219 |
| 352 | 20231128 | 133700 | 10013036650 | 29900 | 29800 | 29900 | 29800 | 470 |
| 353 | 20231128 | 133600 | 9999029850 | 29850 | 29800 | 29900 | 29800 | 405 |
| 354 | 20231128 | 133500 | 9986937800 | 29800 | 29900 | 29900 | 29800 | 241 |
| 355 | 20231128 | 133400 | 9979754500 | 29800 | 29850 | 29850 | 29800 | 985 |
| 356 | 20231128 | 133300 | 9950373800 | 29800 | 29850 | 29850 | 29800 | 257 |
| 357 | 20231128 | 133200 | 9942712650 | 29800 | 29800 | 29800 | 29800 | 189 |
| 358 | 20231128 | 133100 | 9937080450 | 29800 | 29800 | 29850 | 29800 | 222 |
| 359 | 20231128 | 133000 | 9930464750 | 29800 | 29750 | 29800 | 29750 | 351 |
| 360 | 20231128 | 132900 | 9920011250 | 29750 | 29750 | 29800 | 29750 | 212 |
| 361 | 20231128 | 132800 | 9913703700 | 29750 | 29800 | 29800 | 29750 | 660 |
| 362 | 20231128 | 132700 | 9894045000 | 29800 | 29750 | 29800 | 29750 | 324 |
| 363 | 20231128 | 132600 | 9884401600 | 29750 | 29750 | 29800 | 29700 | 880 |
| 364 | 20231128 | 132500 | 9858224200 | 29700 | 29750 | 29800 | 29700 | 285 |
| 365 | 20231128 | 132400 | 9849753600 | 29700 | 29750 | 29750 | 29700 | 331 |
| 366 | 20231128 | 132300 | 9839919300 | 29700 | 29800 | 29850 | 29700 | 809 |
| 367 | 20231128 | 132200 | 9815849750 | 29800 | 29750 | 29800 | 29750 | 576 |
| 368 | 20231128 | 132100 | 9798695650 | 29750 | 29750 | 29750 | 29700 | 783 |
| 369 | 20231128 | 132000 | 9775410700 | 29750 | 29800 | 29800 | 29750 | 74 |
| 370 | 20231128 | 131900 | 9773208600 | 29800 | 29800 | 29800 | 29750 | 75 |
| 371 | 20231128 | 131800 | 9770975350 | 29800 | 29800 | 29800 | 29800 | 19 |
| 372 | 20231128 | 131700 | 9770409150 | 29750 | 29750 | 29800 | 29750 | 253 |
| 373 | 20231128 | 131600 | 9762882250 | 29750 | 29800 | 29800 | 29750 | 58 |
| 374 | 20231128 | 131500 | 9761154650 | 29800 | 29800 | 29800 | 29800 | 105 |
| 375 | 20231128 | 131400 | 9758025650 | 29800 | 29800 | 29850 | 29750 | 310 |
| 376 | 20231128 | 131300 | 9748788850 | 29800 | 29800 | 29800 | 29750 | 65 |
| 377 | 20231128 | 131200 | 9746852450 | 29750 | 29800 | 29800 | 29750 | 149 |
| 378 | 20231128 | 131100 | 9742419650 | 29750 | 29800 | 29800 | 29750 | 882 |
| 379 | 20231128 | 131000 | 9716180050 | 29800 | 29800 | 29800 | 29750 | 63 |
| 380 | 20231128 | 130900 | 9714303750 | 29850 | 29800 | 29850 | 29750 | 38 |
| 381 | 20231128 | 130800 | 9713172550 | 29850 | 29800 | 29850 | 29750 | 455 |
| 382 | 20231128 | 130700 | 9699613900 | 29800 | 29800 | 29800 | 29750 | 348 |
| 383 | 20231128 | 130600 | 9689250150 | 29750 | 29800 | 29800 | 29750 | 113 |
| 384 | 20231128 | 130500 | 9685888000 | 29750 | 29800 | 29800 | 29750 | 35 |
| 385 | 20231128 | 130400 | 9684846650 | 29750 | 29750 | 29750 | 29750 | 63 |
| 386 | 20231128 | 130300 | 9682972400 | 29800 | 29800 | 29800 | 29750 | 186 |
| 387 | 20231128 | 130200 | 9677437850 | 29800 | 29800 | 29800 | 29800 | 182 |
| 388 | 20231128 | 130100 | 9672014250 | 29850 | 29800 | 29850 | 29800 | 182 |
| 389 | 20231128 | 130000 | 9666590050 | 29750 | 29800 | 29800 | 29750 | 34 |
| 390 | 20231128 | 125900 | 9665577700 | 29750 | 29800 | 29800 | 29750 | 28 |
| 391 | 20231128 | 125800 | 9664744650 | 29800 | 29750 | 29800 | 29750 | 15 |
| 392 | 20231128 | 125700 | 9664297700 | 29800 | 29800 | 29800 | 29800 | 377 |
| 393 | 20231128 | 125600 | 9653063100 | 29750 | 29750 | 29750 | 29750 | 22 |
| 394 | 20231128 | 125500 | 9652408600 | 29750 | 29700 | 29750 | 29700 | 600 |
| 395 | 20231128 | 125400 | 9634572100 | 29700 | 29700 | 29750 | 29700 | 155 |
| 396 | 20231128 | 125300 | 9629968350 | 29750 | 29750 | 29750 | 29700 | 85 |
| 397 | 20231128 | 125200 | 9627442000 | 29750 | 29750 | 29800 | 29750 | 46 |
| 398 | 20231128 | 125100 | 9626073400 | 29750 | 29800 | 29800 | 29750 | 603 |
| 399 | 20231128 | 125000 | 9608133250 | 29800 | 29750 | 29800 | 29700 | 60 |
| 400 | 20231128 | 124900 | 9606345900 | 29700 | 29750 | 29750 | 29700 | 355 |
| 401 | 20231128 | 124800 | 9595788350 | 29700 | 29750 | 29750 | 29700 | 578 |
| 402 | 20231128 | 124700 | 9578621600 | 29750 | 29650 | 29750 | 29650 | 1008 |
| 403 | 20231128 | 124600 | 9548678850 | 29700 | 29700 | 29700 | 29650 | 1681 |
| 404 | 20231128 | 124500 | 9498817350 | 29700 | 29700 | 29700 | 29650 | 318 |
| 405 | 20231128 | 124400 | 9489372800 | 29650 | 29650 | 29700 | 29650 | 449 |
| 406 | 20231128 | 124300 | 9476056100 | 29650 | 29700 | 29700 | 29650 | 134 |
| 407 | 20231128 | 124200 | 9472082400 | 29700 | 29700 | 29750 | 29700 | 1354 |
| 408 | 20231128 | 124100 | 9431868150 | 29700 | 29700 | 29700 | 29700 | 411 |
| 409 | 20231128 | 124000 | 9419661450 | 29700 | 29700 | 29700 | 29650 | 448 |
| 410 | 20231128 | 123900 | 9406356150 | 29700 | 29700 | 29700 | 29700 | 315 |
| 411 | 20231128 | 123800 | 9397000650 | 29700 | 29750 | 29750 | 29700 | 61 |
| 412 | 20231128 | 123700 | 9395188650 | 29700 | 29750 | 29750 | 29700 | 581 |
| 413 | 20231128 | 123600 | 9377932200 | 29750 | 29750 | 29800 | 29700 | 202 |
| 414 | 20231128 | 123500 | 9371923150 | 29750 | 29800 | 29800 | 29700 | 1644 |
| 415 | 20231128 | 123400 | 9323095650 | 29750 | 29800 | 29800 | 29750 | 550 |
| 416 | 20231128 | 123300 | 9306732850 | 29800 | 29800 | 29800 | 29800 | 440 |
| 417 | 20231128 | 123200 | 9293620850 | 29800 | 29750 | 29800 | 29750 | 43 |
| 418 | 20231128 | 123100 | 9292341400 | 29750 | 29700 | 29750 | 29700 | 43 |
| 419 | 20231128 | 123000 | 9291064150 | 29700 | 29750 | 29750 | 29700 | 1812 |
| 420 | 20231128 | 122900 | 9237217250 | 29750 | 29750 | 29750 | 29700 | 523 |
| 421 | 20231128 | 122800 | 9221674450 | 29750 | 29750 | 29750 | 29750 | 13 |
| 422 | 20231128 | 122700 | 9221287700 | 29750 | 29750 | 29750 | 29700 | 66 |
| 423 | 20231128 | 122600 | 9219327100 | 29750 | 29700 | 29750 | 29650 | 361 |
| 424 | 20231128 | 122500 | 9208605300 | 29700 | 29700 | 29700 | 29650 | 107 |
| 425 | 20231128 | 122400 | 9205429900 | 29700 | 29700 | 29700 | 29650 | 354 |
| 426 | 20231128 | 122300 | 9194921600 | 29700 | 29700 | 29700 | 29650 | 235 |
| 427 | 20231128 | 122200 | 9187948000 | 29650 | 29650 | 29700 | 29650 | 218 |
| 428 | 20231128 | 122100 | 9181476550 | 29700 | 29700 | 29700 | 29650 | 571 |
| 429 | 20231128 | 122000 | 9164527100 | 29700 | 29750 | 29750 | 29700 | 63 |
| 430 | 20231128 | 121900 | 9162655900 | 29750 | 29700 | 29750 | 29650 | 17 |
| 431 | 20231128 | 121800 | 9162151000 | 29650 | 29700 | 29750 | 29650 | 1293 |
| 432 | 20231128 | 121700 | 9123762500 | 29700 | 29700 | 29750 | 29700 | 286 |
| 433 | 20231128 | 121600 | 9115261700 | 29700 | 29700 | 29750 | 29650 | 120 |
| 434 | 20231128 | 121500 | 9111692800 | 29700 | 29750 | 29750 | 29650 | 248 |
| 435 | 20231128 | 121400 | 9104327350 | 29750 | 29750 | 29750 | 29700 | 117 |
| 436 | 20231128 | 121300 | 9100851600 | 29750 | 29700 | 29800 | 29700 | 165 |
| 437 | 20231128 | 121200 | 9095949850 | 29750 | 29700 | 29800 | 29650 | 1018 |
| 438 | 20231128 | 121100 | 9065731750 | 29750 | 29750 | 29750 | 29700 | 540 |
| 439 | 20231128 | 121000 | 9049685050 | 29750 | 29650 | 29750 | 29650 | 631 |
| 440 | 20231128 | 120900 | 9030964250 | 29700 | 29750 | 29750 | 29700 | 3457 |
| 441 | 20231128 | 120800 | 8928290800 | 29750 | 29750 | 29750 | 29700 | 1191 |
| 442 | 20231128 | 120700 | 8892907500 | 29750 | 29750 | 29750 | 29700 | 191 |
| 443 | 20231128 | 120600 | 8887232600 | 29750 | 29700 | 29750 | 29700 | 326 |
| 444 | 20231128 | 120500 | 8877544600 | 29750 | 29750 | 29750 | 29750 | 124 |
| 445 | 20231128 | 120400 | 8873855600 | 29750 | 29750 | 29750 | 29700 | 507 |
| 446 | 20231128 | 120300 | 8858789350 | 29750 | 29750 | 29750 | 29750 | 609 |
| 447 | 20231128 | 120200 | 8840671600 | 29750 | 29750 | 29800 | 29750 | 1415 |
| 448 | 20231128 | 120100 | 8798575050 | 29750 | 29800 | 29800 | 29750 | 321 |
| 449 | 20231128 | 120000 | 8789019200 | 29800 | 29800 | 29800 | 29800 | 21 |
| 450 | 20231128 | 115900 | 8788393400 | 29750 | 29800 | 29800 | 29750 | 213 |
| 451 | 20231128 | 115800 | 8782056150 | 29750 | 29750 | 29750 | 29750 | 62 |
| 452 | 20231128 | 115700 | 8780211650 | 29800 | 29800 | 29800 | 29800 | 100 |
| 453 | 20231128 | 115600 | 8777231650 | 29800 | 29800 | 29800 | 29800 | 264 |
| 454 | 20231128 | 115500 | 8769364450 | 29800 | 29750 | 29800 | 29750 | 5 |
| 455 | 20231128 | 115400 | 8769215500 | 29750 | 29750 | 29800 | 29700 | 348 |
| 456 | 20231128 | 115300 | 8758870050 | 29750 | 29800 | 29800 | 29750 | 226 |
| 457 | 20231128 | 115200 | 8752145050 | 29800 | 29800 | 29800 | 29800 | 413 |
| 458 | 20231128 | 115100 | 8739837650 | 29800 | 29800 | 29800 | 29800 | 31 |
| 459 | 20231128 | 115000 | 8738913850 | 29800 | 29750 | 29800 | 29750 | 345 |
| 460 | 20231128 | 114900 | 8728639250 | 29750 | 29750 | 29800 | 29750 | 1175 |
| 461 | 20231128 | 114800 | 8693681400 | 29800 | 29800 | 29800 | 29800 | 60 |
| 462 | 20231128 | 114700 | 8691893400 | 29800 | 29800 | 29800 | 29800 | 434 |
| 463 | 20231128 | 114600 | 8678960200 | 29800 | 29800 | 29850 | 29800 | 296 |
| 464 | 20231128 | 114500 | 8670138650 | 29800 | 29850 | 29850 | 29800 | 701 |
| 465 | 20231128 | 114400 | 8649240250 | 29850 | 29800 | 29850 | 29800 | 144 |
| 466 | 20231128 | 114300 | 8644948500 | 29800 | 29800 | 29800 | 29750 | 173 |
| 467 | 20231128 | 114200 | 8639798100 | 29800 | 29850 | 29850 | 29800 | 609 |
| 468 | 20231128 | 114100 | 8621649800 | 29800 | 29850 | 29900 | 29800 | 1398 |
| 469 | 20231128 | 114000 | 8579932150 | 29900 | 29900 | 29900 | 29850 | 62 |
| 470 | 20231128 | 113900 | 8578080350 | 29850 | 29850 | 29850 | 29850 | 367 |
| 471 | 20231128 | 113800 | 8567125400 | 29850 | 29850 | 29850 | 29800 | 479 |
| 472 | 20231128 | 113700 | 8552827750 | 29800 | 29800 | 29800 | 29800 | 0 |
| 473 | 20231128 | 113600 | 8552827750 | 29800 | 29750 | 29800 | 29750 | 1014 |
| 474 | 20231128 | 113500 | 8522611200 | 29750 | 29750 | 29750 | 29750 | 185 |
| 475 | 20231128 | 113400 | 8517107450 | 29750 | 29750 | 29800 | 29750 | 35 |
| 476 | 20231128 | 113300 | 8516066100 | 29750 | 29800 | 29800 | 29750 | 190 |
| 477 | 20231128 | 113200 | 8510409600 | 29800 | 29800 | 29800 | 29800 | 440 |
| 478 | 20231128 | 113100 | 8497297600 | 29750 | 29750 | 29750 | 29750 | 540 |
| 479 | 20231128 | 113000 | 8481232600 | 29750 | 29800 | 29800 | 29750 | 873 |
| 480 | 20231128 | 112900 | 8455260600 | 29800 | 29800 | 29800 | 29750 | 163 |
| 481 | 20231128 | 112800 | 8450409700 | 29800 | 29800 | 29800 | 29750 | 326 |
| 482 | 20231128 | 112700 | 8440700150 | 29800 | 29850 | 29850 | 29800 | 280 |
| 483 | 20231128 | 112600 | 8432352150 | 29850 | 29800 | 29850 | 29800 | 596 |
| 484 | 20231128 | 112500 | 8414590850 | 29800 | 29800 | 29800 | 29750 | 193 |
| 485 | 20231128 | 112400 | 8408844500 | 29750 | 29800 | 29800 | 29750 | 437 |
| 486 | 20231128 | 112300 | 8395822400 | 29800 | 29800 | 29800 | 29750 | 492 |
| 487 | 20231128 | 112200 | 8381162150 | 29800 | 29750 | 29800 | 29750 | 165 |
| 488 | 20231128 | 112100 | 8376245700 | 29800 | 29800 | 29800 | 29800 | 113 |
| 489 | 20231128 | 112000 | 8372878300 | 29800 | 29800 | 29800 | 29800 | 728 |
| 490 | 20231128 | 111900 | 8351183900 | 29800 | 29800 | 29850 | 29800 | 186 |
| 491 | 20231128 | 111800 | 8345638550 | 29850 | 29850 | 29850 | 29850 | 61 |
| 492 | 20231128 | 111700 | 8343817700 | 29850 | 29850 | 29850 | 29800 | 61 |
| 493 | 20231128 | 111600 | 8341997200 | 29850 | 29800 | 29850 | 29800 | 235 |
| 494 | 20231128 | 111500 | 8334982500 | 29850 | 29850 | 29850 | 29850 | 403 |
| 495 | 20231128 | 111400 | 8322952950 | 29850 | 29850 | 29850 | 29800 | 266 |
| 496 | 20231128 | 111300 | 8315013950 | 29850 | 29850 | 29850 | 29800 | 1920 |
| 497 | 20231128 | 111200 | 8257796800 | 29850 | 29850 | 29850 | 29850 | 1134 |
| 498 | 20231128 | 111100 | 8223946900 | 29850 | 29900 | 29900 | 29850 | 603 |
| 499 | 20231128 | 111000 | 8205923700 | 29900 | 29850 | 29900 | 29850 | 31 |
| 500 | 20231128 | 110900 | 8204996850 | 29900 | 29900 | 29900 | 29850 | 209 |
| 501 | 20231128 | 110800 | 8198757100 | 29900 | 29900 | 29900 | 29850 | 125 |
| 502 | 20231128 | 110700 | 8195025250 | 29900 | 29950 | 29950 | 29900 | 725 |
| 503 | 20231128 | 110600 | 8173324700 | 29950 | 29950 | 29950 | 29900 | 372 |
| 504 | 20231128 | 110500 | 8162201400 | 29950 | 29900 | 29950 | 29900 | 3387 |
| 505 | 20231128 | 110400 | 8060917150 | 29900 | 29900 | 29900 | 29850 | 186 |
| 506 | 20231128 | 110300 | 8055355800 | 29900 | 29900 | 29900 | 29900 | 72 |
| 507 | 20231128 | 110200 | 8053203000 | 29900 | 29850 | 29900 | 29800 | 884 |
| 508 | 20231128 | 110100 | 8026797200 | 29850 | 29800 | 29850 | 29800 | 741 |
| 509 | 20231128 | 110000 | 8004712550 | 29800 | 29850 | 29850 | 29800 | 78 |
| 510 | 20231128 | 105900 | 8002387250 | 29850 | 29850 | 29850 | 29850 | 271 |
| 511 | 20231128 | 105800 | 7994297900 | 29800 | 29850 | 29850 | 29800 | 83 |
| 512 | 20231128 | 105700 | 7991822850 | 29850 | 29800 | 29850 | 29800 | 213 |
| 513 | 20231128 | 105600 | 7985472950 | 29800 | 29850 | 29850 | 29800 | 133 |
| 514 | 20231128 | 105500 | 7981509300 | 29800 | 29750 | 29850 | 29750 | 258 |
| 515 | 20231128 | 105400 | 7973820800 | 29800 | 29800 | 29800 | 29800 | 76 |
| 516 | 20231128 | 105300 | 7971556000 | 29800 | 29750 | 29800 | 29750 | 854 |
| 517 | 20231128 | 105200 | 7946140250 | 29800 | 29800 | 29800 | 29800 | 875 |
| 518 | 20231128 | 105100 | 7920065250 | 29800 | 29850 | 29850 | 29800 | 772 |
| 519 | 20231128 | 105000 | 7897028800 | 29850 | 29800 | 29850 | 29800 | 733 |
| 520 | 20231128 | 104900 | 7875156300 | 29850 | 29800 | 29850 | 29800 | 295 |
| 521 | 20231128 | 104800 | 7866361100 | 29800 | 29800 | 29800 | 29800 | 3 |
| 522 | 20231128 | 104700 | 7866271700 | 29800 | 29800 | 29800 | 29800 | 16 |
| 523 | 20231128 | 104600 | 7865794900 | 29850 | 29850 | 29850 | 29850 | 99 |
| 524 | 20231128 | 104500 | 7862839750 | 29850 | 29850 | 29900 | 29800 | 621 |
| 525 | 20231128 | 104400 | 7844289350 | 29800 | 29800 | 29900 | 29800 | 1143 |
| 526 | 20231128 | 104300 | 7810209450 | 29850 | 29900 | 29900 | 29850 | 1150 |
| 527 | 20231128 | 104200 | 7775863900 | 29900 | 29900 | 29900 | 29850 | 90 |
| 528 | 20231128 | 104100 | 7773176900 | 29850 | 29850 | 29900 | 29850 | 161 |
| 529 | 20231128 | 104000 | 7768369900 | 29850 | 29850 | 29850 | 29850 | 1563 |
| 530 | 20231128 | 103900 | 7721714350 | 29850 | 29850 | 29850 | 29800 | 67 |
| 531 | 20231128 | 103800 | 7719715700 | 29850 | 29800 | 29850 | 29800 | 390 |
| 532 | 20231128 | 103700 | 7708087600 | 29850 | 29800 | 29850 | 29800 | 213 |
| 533 | 20231128 | 103600 | 7701729800 | 29850 | 29850 | 29850 | 29800 | 92 |
| 534 | 20231128 | 103500 | 7698983650 | 29850 | 29800 | 29850 | 29800 | 1032 |
| 535 | 20231128 | 103400 | 7668224600 | 29800 | 29750 | 29800 | 29700 | 812 |
| 536 | 20231128 | 103300 | 7644067700 | 29750 | 29750 | 29750 | 29700 | 1982 |
| 537 | 20231128 | 103200 | 7585178200 | 29750 | 29700 | 29750 | 29700 | 110 |
| 538 | 20231128 | 103100 | 7581909100 | 29700 | 29750 | 29750 | 29700 | 21 |
| 539 | 20231128 | 103000 | 7581285350 | 29750 | 29800 | 29800 | 29700 | 1151 |
| 540 | 20231128 | 102900 | 7547088950 | 29750 | 29800 | 29800 | 29750 | 27 |
| 541 | 20231128 | 102800 | 7546285350 | 29800 | 29750 | 29800 | 29700 | 479 |
| 542 | 20231128 | 102700 | 7532041150 | 29700 | 29700 | 29750 | 29700 | 253 |
| 543 | 20231128 | 102600 | 7524524000 | 29650 | 29700 | 29700 | 29650 | 1701 |
| 544 | 20231128 | 102500 | 7474087850 | 29700 | 29700 | 29700 | 29650 | 401 |
| 545 | 20231128 | 102400 | 7462186300 | 29700 | 29700 | 29700 | 29650 | 629 |
| 546 | 20231128 | 102300 | 7443522800 | 29700 | 29700 | 29750 | 29650 | 1201 |
| 547 | 20231128 | 102200 | 7407853100 | 29700 | 29800 | 29800 | 29700 | 1307 |
| 548 | 20231128 | 102100 | 7368978900 | 29800 | 29800 | 29800 | 29750 | 2035 |
| 549 | 20231128 | 102000 | 7308430400 | 29800 | 29800 | 29800 | 29800 | 328 |
| 550 | 20231128 | 101900 | 7298656000 | 29750 | 29800 | 29800 | 29750 | 578 |
| 551 | 20231128 | 101800 | 7281439000 | 29800 | 29800 | 29800 | 29750 | 905 |
| 552 | 20231128 | 101700 | 7254479050 | 29800 | 29800 | 29850 | 29800 | 779 |
| 553 | 20231128 | 101600 | 7231263150 | 29800 | 29800 | 29850 | 29750 | 681 |
| 554 | 20231128 | 101500 | 7210969350 | 29800 | 29750 | 29800 | 29750 | 1364 |
| 555 | 20231128 | 101400 | 7170332950 | 29750 | 29750 | 29750 | 29750 | 243 |
| 556 | 20231128 | 101300 | 7163103700 | 29700 | 29700 | 29750 | 29700 | 570 |
| 557 | 20231128 | 101200 | 7146155000 | 29750 | 29650 | 29750 | 29600 | 1976 |
| 558 | 20231128 | 101100 | 7087576900 | 29650 | 29600 | 29650 | 29600 | 2737 |
| 559 | 20231128 | 101000 | 7006561150 | 29600 | 29550 | 29600 | 29550 | 773 |
| 560 | 20231128 | 100900 | 6983718850 | 29550 | 29600 | 29650 | 29550 | 3725 |
| 561 | 20231128 | 100800 | 6873549050 | 29600 | 29550 | 29650 | 29550 | 1573 |
| 562 | 20231128 | 100700 | 6827042400 | 29500 | 29550 | 29550 | 29500 | 1615 |
| 563 | 20231128 | 100600 | 6779325650 | 29550 | 29550 | 29600 | 29500 | 2997 |
| 564 | 20231128 | 100500 | 6690838150 | 29550 | 29600 | 29600 | 29500 | 3582 |
| 565 | 20231128 | 100400 | 6585015000 | 29600 | 29600 | 29600 | 29550 | 2446 |
| 566 | 20231128 | 100300 | 6512622200 | 29600 | 29650 | 29650 | 29600 | 528 |
| 567 | 20231128 | 100200 | 6496974750 | 29700 | 29700 | 29700 | 29600 | 1545 |
| 568 | 20231128 | 100100 | 6451157850 | 29700 | 29700 | 29700 | 29650 | 1438 |
| 569 | 20231128 | 100000 | 6408461150 | 29700 | 29700 | 29700 | 29650 | 338 |
| 570 | 20231128 | 095900 | 6398431850 | 29650 | 29550 | 29700 | 29550 | 1235 |
| 571 | 20231128 | 095800 | 6361857650 | 29550 | 29550 | 29550 | 29550 | 3606 |
| 572 | 20231128 | 095700 | 6255300350 | 29550 | 29550 | 29650 | 29550 | 1429 |
| 573 | 20231128 | 095600 | 6213018250 | 29600 | 29600 | 29650 | 29550 | 4506 |
| 574 | 20231128 | 095500 | 6079738850 | 29650 | 29650 | 29700 | 29550 | 9829 |
| 575 | 20231128 | 095400 | 5788742050 | 29650 | 29750 | 29750 | 29650 | 10465 |
| 576 | 20231128 | 095300 | 5478061650 | 29700 | 29750 | 29750 | 29700 | 1083 |
| 577 | 20231128 | 095200 | 5445873500 | 29750 | 29800 | 29850 | 29700 | 5331 |
| 578 | 20231128 | 095100 | 5287277300 | 29800 | 29800 | 29850 | 29800 | 553 |
| 579 | 20231128 | 095000 | 5270795900 | 29800 | 29850 | 29850 | 29800 | 1559 |
| 580 | 20231128 | 094900 | 5224335500 | 29800 | 29800 | 29850 | 29800 | 2189 |
| 581 | 20231128 | 094800 | 5159080550 | 29800 | 29850 | 29850 | 29800 | 1059 |
| 582 | 20231128 | 094700 | 5127470150 | 29850 | 29850 | 29900 | 29850 | 441 |
| 583 | 20231128 | 094600 | 5114305100 | 29850 | 29900 | 29900 | 29850 | 832 |
| 584 | 20231128 | 094500 | 5089467750 | 29900 | 29950 | 29950 | 29900 | 1640 |
| 585 | 20231128 | 094400 | 5040416500 | 29900 | 29900 | 30000 | 29850 | 605 |
| 586 | 20231128 | 094300 | 5022319450 | 29900 | 30000 | 30000 | 29900 | 1701 |
| 587 | 20231128 | 094200 | 4971395150 | 29950 | 29900 | 29950 | 29850 | 908 |
| 588 | 20231128 | 094100 | 4944236100 | 29900 | 29900 | 29950 | 29850 | 1157 |
| 589 | 20231128 | 094000 | 4909659050 | 29850 | 29850 | 29900 | 29800 | 1517 |
| 590 | 20231128 | 093900 | 4864409050 | 29850 | 29850 | 29850 | 29800 | 1088 |
| 591 | 20231128 | 093800 | 4831982250 | 29850 | 29800 | 29850 | 29750 | 826 |
| 592 | 20231128 | 093700 | 4807369900 | 29800 | 29800 | 29850 | 29800 | 1916 |
| 593 | 20231128 | 093600 | 4750262450 | 29800 | 29750 | 29800 | 29750 | 2562 |
| 594 | 20231128 | 093500 | 4673980550 | 29750 | 29800 | 29850 | 29700 | 7044 |
| 595 | 20231128 | 093400 | 4464417700 | 29850 | 29950 | 29950 | 29750 | 10792 |
| 596 | 20231128 | 093300 | 4142458850 | 29950 | 29900 | 29950 | 29900 | 1061 |
| 597 | 20231128 | 093200 | 4110720750 | 29950 | 30000 | 30000 | 29950 | 973 |
| 598 | 20231128 | 093100 | 4081579100 | 30000 | 30000 | 30000 | 29950 | 280 |
| 599 | 20231128 | 093000 | 4073192300 | 30000 | 30000 | 30000 | 29950 | 1120 |
| 600 | 20231128 | 092900 | 4039647550 | 29950 | 30050 | 30050 | 29900 | 1248 |
| 601 | 20231128 | 092800 | 4002234100 | 30000 | 30000 | 30100 | 30000 | 608 |
| 602 | 20231128 | 092700 | 3983969200 | 30000 | 29900 | 30000 | 29900 | 663 |
| 603 | 20231128 | 092600 | 3964097750 | 29950 | 29950 | 29950 | 29900 | 891 |
| 604 | 20231128 | 092500 | 3937450700 | 29950 | 29950 | 29950 | 29900 | 1432 |
| 605 | 20231128 | 092400 | 3894620100 | 29950 | 29900 | 29950 | 29900 | 1839 |
| 606 | 20231128 | 092300 | 3839611350 | 29900 | 29800 | 29950 | 29800 | 2348 |
| 607 | 20231128 | 092200 | 3769586250 | 29950 | 30050 | 30050 | 29850 | 16314 |
| 608 | 20231128 | 092100 | 3281580200 | 30050 | 30000 | 30050 | 30000 | 967 |
| 609 | 20231128 | 092000 | 3252561400 | 30050 | 30000 | 30050 | 29950 | 1350 |
| 610 | 20231128 | 091900 | 3212077250 | 30000 | 30000 | 30100 | 29950 | 2354 |
| 611 | 20231128 | 091800 | 3141538850 | 30000 | 30000 | 30000 | 29950 | 1945 |
| 612 | 20231128 | 091700 | 3083226700 | 29950 | 30050 | 30100 | 29950 | 2796 |
| 613 | 20231128 | 091600 | 2999348450 | 30000 | 30200 | 30200 | 30000 | 4227 |
| 614 | 20231128 | 091500 | 2872339700 | 30200 | 30250 | 30250 | 30050 | 1827 |
| 615 | 20231128 | 091400 | 2817274050 | 30150 | 30050 | 30250 | 30000 | 3915 |
| 616 | 20231128 | 091300 | 2699628000 | 30050 | 30050 | 30050 | 29950 | 1888 |
| 617 | 20231128 | 091200 | 2642981650 | 30050 | 30050 | 30050 | 29950 | 2192 |
| 618 | 20231128 | 091100 | 2577231050 | 29950 | 30050 | 30050 | 29900 | 3745 |
| 619 | 20231128 | 091000 | 2465030750 | 30000 | 30100 | 30100 | 29950 | 8934 |
| 620 | 20231128 | 090900 | 2196970350 | 30200 | 30200 | 30350 | 30050 | 9563 |
| 621 | 20231128 | 090800 | 1909284350 | 30300 | 30200 | 30350 | 30150 | 1442 |
| 622 | 20231128 | 090700 | 1865695800 | 30200 | 30150 | 30200 | 30050 | 2555 |
| 623 | 20231128 | 090600 | 1788738000 | 30150 | 30100 | 30300 | 30100 | 3535 |
| 624 | 20231128 | 090500 | 1682124800 | 30100 | 29950 | 30150 | 29900 | 4723 |
| 625 | 20231128 | 090400 | 1540285900 | 29900 | 30100 | 30100 | 29850 | 23077 |
| 626 | 20231128 | 090300 | 849585100 | 30100 | 30200 | 30200 | 30050 | 5445 |
| 627 | 20231128 | 090200 | 685544750 | 30200 | 30300 | 30350 | 30150 | 7140 |
| 628 | 20231128 | 090100 | 469583600 | 30350 | 30300 | 30550 | 30150 | 5674 |
| 629 | 20231128 | 090000 | 297187500 | 30100 | 30400 | 30500 | 30100 | 8898 |