33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 12773 |
| 3 | 20231129 | 190900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20231129 | 190800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20231129 | 190700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20231129 | 190600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20231129 | 190500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20231129 | 190400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20231129 | 190300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20231129 | 190200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20231129 | 190100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20231129 | 190000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20231129 | 185900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20231129 | 185800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20231129 | 185700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20231129 | 185600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20231129 | 185500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20231129 | 185400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20231129 | 185300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20231129 | 185200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20231129 | 185100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20231129 | 185000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20231129 | 184900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20231129 | 184800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20231129 | 184700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20231129 | 184600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20231129 | 184500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20231129 | 184400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20231129 | 184300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20231129 | 184200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20231129 | 184100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20231129 | 184000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 12773 |
| 33 | 20231129 | 183900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20231129 | 183800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20231129 | 183700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20231129 | 183600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20231129 | 183500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20231129 | 183400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20231129 | 183300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20231129 | 183200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20231129 | 183100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20231129 | 183000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20231129 | 182900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20231129 | 182800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20231129 | 182700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20231129 | 182600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20231129 | 182500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20231129 | 182400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20231129 | 182300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20231129 | 182200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20231129 | 182100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20231129 | 182000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20231129 | 181900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20231129 | 181800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20231129 | 181700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20231129 | 181600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20231129 | 181500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20231129 | 181400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20231129 | 181300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20231129 | 181200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20231129 | 181100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20231129 | 181000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 12773 |
| 63 | 20231129 | 180900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20231129 | 180800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20231129 | 180700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20231129 | 180600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20231129 | 180500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20231129 | 180400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20231129 | 180300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20231129 | 180200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20231129 | 180100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20231129 | 180000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20231129 | 175900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20231129 | 175800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20231129 | 175700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20231129 | 175600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20231129 | 175500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20231129 | 175400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20231129 | 175300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20231129 | 175200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20231129 | 175100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20231129 | 175000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20231129 | 174900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20231129 | 174800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20231129 | 174700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20231129 | 174600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20231129 | 174500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20231129 | 174400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20231129 | 174300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20231129 | 174200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20231129 | 174100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20231129 | 174000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 12773 |
| 93 | 20231129 | 173900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20231129 | 173800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20231129 | 173700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20231129 | 173600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20231129 | 173500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20231129 | 173400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20231129 | 173300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20231129 | 173200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20231129 | 173100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20231129 | 173000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20231129 | 172900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20231129 | 172800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20231129 | 172700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20231129 | 172600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20231129 | 172500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20231129 | 172400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20231129 | 172300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20231129 | 172200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20231129 | 172100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20231129 | 172000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20231129 | 171900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20231129 | 171800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20231129 | 171700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20231129 | 171600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20231129 | 171500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20231129 | 171400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20231129 | 171300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20231129 | 171200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20231129 | 171100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20231129 | 171000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 12773 |
| 123 | 20231129 | 170900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20231129 | 170800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20231129 | 170700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20231129 | 170600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20231129 | 170500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20231129 | 170400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20231129 | 170300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20231129 | 170200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20231129 | 170100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20231129 | 170000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20231129 | 165900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20231129 | 165800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20231129 | 165700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20231129 | 165600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20231129 | 165500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20231129 | 165400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20231129 | 165300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20231129 | 165200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20231129 | 165100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20231129 | 165000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20231129 | 164900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20231129 | 164800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20231129 | 164700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20231129 | 164600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20231129 | 164500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20231129 | 164400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20231129 | 164300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20231129 | 164200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20231129 | 164100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20231129 | 164000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 12773 |
| 153 | 20231129 | 163900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20231129 | 163800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20231129 | 163700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20231129 | 163600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20231129 | 163500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20231129 | 163400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20231129 | 163300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20231129 | 163200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20231129 | 163100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20231129 | 163000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20231129 | 162900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20231129 | 162800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20231129 | 162700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20231129 | 162600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20231129 | 162500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20231129 | 162400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20231129 | 162300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20231129 | 162200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20231129 | 162100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20231129 | 162000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20231129 | 161900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20231129 | 161800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20231129 | 161700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20231129 | 161600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20231129 | 161500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20231129 | 161400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20231129 | 161300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20231129 | 161200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20231129 | 161100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20231129 | 161000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 12773 |
| 183 | 20231129 | 160900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20231129 | 160800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20231129 | 160700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20231129 | 160600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20231129 | 160500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20231129 | 160400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20231129 | 160300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20231129 | 160200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20231129 | 160100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20231129 | 160000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20231129 | 155900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20231129 | 155800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20231129 | 155700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20231129 | 155600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20231129 | 155500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20231129 | 155400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20231129 | 155300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20231129 | 155200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20231129 | 155100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20231129 | 155000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20231129 | 154900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20231129 | 154800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20231129 | 154700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20231129 | 154600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20231129 | 154500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20231129 | 154400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20231129 | 154300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20231129 | 154200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20231129 | 154100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20231129 | 154000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 12773 |
| 213 | 20231129 | 153900 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20231129 | 153800 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20231129 | 153700 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20231129 | 153600 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20231129 | 153500 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20231129 | 153400 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20231129 | 153300 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20231129 | 153200 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20231129 | 153100 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20231129 | 153000 | 17311063000 | 31950 | 31950 | 31950 | 31950 | 12773 |
| 223 | 20231129 | 152900 | 16902965650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20231129 | 152800 | 16902965650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20231129 | 152700 | 16902965650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20231129 | 152600 | 16902965650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20231129 | 152500 | 16902965650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20231129 | 152400 | 16902965650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20231129 | 152300 | 16902965650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20231129 | 152200 | 16902965650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20231129 | 152100 | 16902965650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20231129 | 152000 | 16902965650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 233 | 20231129 | 151900 | 16902965650 | 32000 | 31950 | 32000 | 31950 | 2659 |
| 234 | 20231129 | 151800 | 16817963450 | 32000 | 32000 | 32050 | 31950 | 4079 |
| 235 | 20231129 | 151700 | 16687434650 | 32050 | 32000 | 32050 | 32000 | 341 |
| 236 | 20231129 | 151600 | 16676521800 | 32000 | 32050 | 32050 | 31950 | 3700 |
| 237 | 20231129 | 151500 | 16558128150 | 32050 | 32000 | 32050 | 32000 | 393 |
| 238 | 20231129 | 151400 | 16545542950 | 32000 | 32000 | 32050 | 32000 | 403 |
| 239 | 20231129 | 151300 | 16532635800 | 32000 | 32000 | 32000 | 31950 | 1498 |
| 240 | 20231129 | 151200 | 16484711950 | 32000 | 32000 | 32000 | 31950 | 733 |
| 241 | 20231129 | 151100 | 16461262600 | 32000 | 32000 | 32000 | 32000 | 1576 |
| 242 | 20231129 | 151000 | 16410830600 | 32000 | 32000 | 32050 | 32000 | 2452 |
| 243 | 20231129 | 150900 | 16332363100 | 32050 | 32050 | 32050 | 32000 | 1816 |
| 244 | 20231129 | 150800 | 16274169050 | 32050 | 31900 | 32050 | 31900 | 6670 |
| 245 | 20231129 | 150700 | 16060820850 | 31900 | 31900 | 31950 | 31900 | 767 |
| 246 | 20231129 | 150600 | 16036350950 | 31900 | 31950 | 32000 | 31900 | 2854 |
| 247 | 20231129 | 150500 | 15945280850 | 32000 | 31900 | 32000 | 31900 | 4901 |
| 248 | 20231129 | 150400 | 15788879200 | 31900 | 31950 | 31950 | 31900 | 393 |
| 249 | 20231129 | 150300 | 15776330350 | 31950 | 32000 | 32000 | 31950 | 2002 |
| 250 | 20231129 | 150200 | 15712365850 | 31950 | 32000 | 32000 | 31950 | 888 |
| 251 | 20231129 | 150100 | 15683994050 | 31950 | 32050 | 32050 | 31950 | 3919 |
| 252 | 20231129 | 150000 | 15558582800 | 32050 | 32050 | 32050 | 32000 | 509 |
| 253 | 20231129 | 145900 | 15542269600 | 32050 | 32050 | 32100 | 32000 | 1881 |
| 254 | 20231129 | 145800 | 15482036550 | 32050 | 32050 | 32050 | 32000 | 2201 |
| 255 | 20231129 | 145700 | 15411511100 | 32050 | 32050 | 32050 | 32000 | 276 |
| 256 | 20231129 | 145600 | 15402678150 | 32000 | 31950 | 32000 | 31950 | 2534 |
| 257 | 20231129 | 145500 | 15321625750 | 31950 | 31950 | 31950 | 31950 | 566 |
| 258 | 20231129 | 145400 | 15303542050 | 31950 | 32000 | 32000 | 31950 | 232 |
| 259 | 20231129 | 145300 | 15296125950 | 31950 | 31900 | 31950 | 31850 | 4962 |
| 260 | 20231129 | 145200 | 15137787350 | 31900 | 31950 | 31950 | 31900 | 783 |
| 261 | 20231129 | 145100 | 15112808100 | 31950 | 31900 | 31950 | 31900 | 1817 |
| 262 | 20231129 | 145000 | 15054815200 | 31900 | 31900 | 31950 | 31850 | 3451 |
| 263 | 20231129 | 144900 | 14944877400 | 31850 | 31900 | 31950 | 31850 | 5170 |
| 264 | 20231129 | 144800 | 14779950450 | 31950 | 31950 | 32000 | 31900 | 1591 |
| 265 | 20231129 | 144700 | 14729116600 | 31950 | 31950 | 32000 | 31900 | 12218 |
| 266 | 20231129 | 144600 | 14338941150 | 31950 | 32050 | 32050 | 31850 | 26508 |
| 267 | 20231129 | 144500 | 13492390450 | 32050 | 32100 | 32100 | 32050 | 933 |
| 268 | 20231129 | 144400 | 13462481750 | 32050 | 32100 | 32100 | 32050 | 1817 |
| 269 | 20231129 | 144300 | 13404156100 | 32100 | 32100 | 32150 | 32100 | 1317 |
| 270 | 20231129 | 144200 | 13361865600 | 32100 | 32100 | 32150 | 32100 | 1474 |
| 271 | 20231129 | 144100 | 13314546150 | 32100 | 32100 | 32100 | 32050 | 2914 |
| 272 | 20231129 | 144000 | 13221099750 | 32100 | 32100 | 32100 | 32100 | 2439 |
| 273 | 20231129 | 143900 | 13142807850 | 32150 | 32150 | 32150 | 32100 | 355 |
| 274 | 20231129 | 143800 | 13131403650 | 32100 | 32100 | 32150 | 32050 | 1393 |
| 275 | 20231129 | 143700 | 13086683900 | 32100 | 32000 | 32100 | 32000 | 4619 |
| 276 | 20231129 | 143600 | 12938500750 | 32000 | 32050 | 32050 | 32000 | 3770 |
| 277 | 20231129 | 143500 | 12817828850 | 32000 | 32050 | 32050 | 32000 | 4868 |
| 278 | 20231129 | 143400 | 12661910400 | 32000 | 32100 | 32100 | 32000 | 11386 |
| 279 | 20231129 | 143300 | 12297266650 | 32050 | 32050 | 32100 | 32050 | 4949 |
| 280 | 20231129 | 143200 | 12138415850 | 32050 | 32150 | 32200 | 32050 | 13061 |
| 281 | 20231129 | 143100 | 11719123900 | 32150 | 32250 | 32250 | 32150 | 11871 |
| 282 | 20231129 | 143000 | 11337050000 | 32250 | 32250 | 32250 | 32200 | 2326 |
| 283 | 20231129 | 142900 | 11262069400 | 32250 | 32250 | 32250 | 32200 | 340 |
| 284 | 20231129 | 142800 | 11251107500 | 32250 | 32250 | 32250 | 32200 | 769 |
| 285 | 20231129 | 142700 | 11226324400 | 32200 | 32250 | 32250 | 32200 | 530 |
| 286 | 20231129 | 142600 | 11209239400 | 32250 | 32250 | 32300 | 32250 | 787 |
| 287 | 20231129 | 142500 | 11183858550 | 32250 | 32250 | 32300 | 32250 | 2225 |
| 288 | 20231129 | 142400 | 11112094200 | 32300 | 32300 | 32300 | 32250 | 2125 |
| 289 | 20231129 | 142300 | 11043546500 | 32250 | 32250 | 32300 | 32250 | 1141 |
| 290 | 20231129 | 142200 | 11006739800 | 32250 | 32250 | 32250 | 32250 | 713 |
| 291 | 20231129 | 142100 | 10983745550 | 32300 | 32300 | 32300 | 32250 | 1378 |
| 292 | 20231129 | 142000 | 10939290100 | 32250 | 32250 | 32300 | 32250 | 718 |
| 293 | 20231129 | 141900 | 10916134550 | 32250 | 32250 | 32250 | 32200 | 1512 |
| 294 | 20231129 | 141800 | 10867386850 | 32250 | 32250 | 32300 | 32250 | 1131 |
| 295 | 20231129 | 141700 | 10830912050 | 32250 | 32300 | 32300 | 32250 | 1743 |
| 296 | 20231129 | 141600 | 10774696300 | 32300 | 32250 | 32300 | 32250 | 2207 |
| 297 | 20231129 | 141500 | 10703520500 | 32250 | 32300 | 32300 | 32250 | 1262 |
| 298 | 20231129 | 141400 | 10662787950 | 32300 | 32300 | 32350 | 32250 | 2034 |
| 299 | 20231129 | 141300 | 10597087100 | 32300 | 32250 | 32300 | 32250 | 754 |
| 300 | 20231129 | 141200 | 10572750650 | 32300 | 32250 | 32300 | 32250 | 1552 |
| 301 | 20231129 | 141100 | 10522682050 | 32300 | 32250 | 32300 | 32250 | 730 |
| 302 | 20231129 | 141000 | 10499129600 | 32300 | 32350 | 32350 | 32250 | 4968 |
| 303 | 20231129 | 140900 | 10338661200 | 32350 | 32300 | 32350 | 32300 | 1092 |
| 304 | 20231129 | 140800 | 10303377400 | 32300 | 32350 | 32350 | 32300 | 2009 |
| 305 | 20231129 | 140700 | 10238421100 | 32400 | 32350 | 32400 | 32300 | 2927 |
| 306 | 20231129 | 140600 | 10143778400 | 32350 | 32400 | 32400 | 32350 | 4946 |
| 307 | 20231129 | 140500 | 9983768400 | 32400 | 32350 | 32400 | 32350 | 666 |
| 308 | 20231129 | 140400 | 9962210500 | 32350 | 32350 | 32400 | 32350 | 855 |
| 309 | 20231129 | 140300 | 9934551200 | 32400 | 32400 | 32400 | 32400 | 53 |
| 310 | 20231129 | 140200 | 9932834000 | 32400 | 32400 | 32400 | 32350 | 322 |
| 311 | 20231129 | 140100 | 9922401350 | 32400 | 32350 | 32400 | 32350 | 829 |
| 312 | 20231129 | 140000 | 9895554800 | 32350 | 32400 | 32400 | 32350 | 1079 |
| 313 | 20231129 | 135900 | 9860647000 | 32400 | 32400 | 32450 | 32400 | 5618 |
| 314 | 20231129 | 135800 | 9678610200 | 32450 | 32400 | 32450 | 32400 | 904 |
| 315 | 20231129 | 135700 | 9649313550 | 32400 | 32400 | 32450 | 32400 | 78 |
| 316 | 20231129 | 135600 | 9646785600 | 32450 | 32450 | 32450 | 32400 | 596 |
| 317 | 20231129 | 135500 | 9627447450 | 32450 | 32450 | 32450 | 32450 | 323 |
| 318 | 20231129 | 135400 | 9616966100 | 32450 | 32450 | 32450 | 32400 | 603 |
| 319 | 20231129 | 135300 | 9597420950 | 32450 | 32450 | 32450 | 32400 | 528 |
| 320 | 20231129 | 135200 | 9580298150 | 32450 | 32400 | 32450 | 32400 | 1012 |
| 321 | 20231129 | 135100 | 9547489000 | 32450 | 32400 | 32450 | 32400 | 1057 |
| 322 | 20231129 | 135000 | 9513242150 | 32400 | 32500 | 32500 | 32400 | 1772 |
| 323 | 20231129 | 134900 | 9455741000 | 32450 | 32400 | 32450 | 32400 | 1262 |
| 324 | 20231129 | 134800 | 9414802300 | 32400 | 32450 | 32450 | 32400 | 512 |
| 325 | 20231129 | 134700 | 9398207250 | 32450 | 32450 | 32450 | 32450 | 1130 |
| 326 | 20231129 | 134600 | 9361538750 | 32450 | 32450 | 32450 | 32400 | 1274 |
| 327 | 20231129 | 134500 | 9320204950 | 32450 | 32450 | 32450 | 32400 | 269 |
| 328 | 20231129 | 134400 | 9311481000 | 32400 | 32450 | 32450 | 32400 | 278 |
| 329 | 20231129 | 134300 | 9302464050 | 32450 | 32450 | 32450 | 32450 | 381 |
| 330 | 20231129 | 134200 | 9290100600 | 32450 | 32450 | 32450 | 32450 | 251 |
| 331 | 20231129 | 134100 | 9281955650 | 32450 | 32400 | 32450 | 32400 | 588 |
| 332 | 20231129 | 134000 | 9262875100 | 32450 | 32450 | 32500 | 32450 | 7651 |
| 333 | 20231129 | 133900 | 9014599000 | 32500 | 32500 | 32500 | 32500 | 445 |
| 334 | 20231129 | 133800 | 9000136500 | 32500 | 32500 | 32500 | 32500 | 99 |
| 335 | 20231129 | 133700 | 8996919000 | 32500 | 32500 | 32500 | 32500 | 220 |
| 336 | 20231129 | 133600 | 8989769000 | 32500 | 32550 | 32550 | 32450 | 779 |
| 337 | 20231129 | 133500 | 8964484250 | 32550 | 32500 | 32550 | 32500 | 4245 |
| 338 | 20231129 | 133400 | 8826512350 | 32500 | 32500 | 32500 | 32500 | 417 |
| 339 | 20231129 | 133300 | 8812959850 | 32500 | 32500 | 32550 | 32500 | 121 |
| 340 | 20231129 | 133200 | 8809026850 | 32500 | 32550 | 32550 | 32500 | 136 |
| 341 | 20231129 | 133100 | 8804601400 | 32550 | 32550 | 32550 | 32550 | 64 |
| 342 | 20231129 | 133000 | 8802518200 | 32550 | 32550 | 32550 | 32550 | 726 |
| 343 | 20231129 | 132900 | 8778886900 | 32550 | 32500 | 32550 | 32500 | 1254 |
| 344 | 20231129 | 132800 | 8738069500 | 32550 | 32550 | 32550 | 32550 | 3253 |
| 345 | 20231129 | 132700 | 8632184350 | 32550 | 32550 | 32600 | 32550 | 917 |
| 346 | 20231129 | 132600 | 8602326500 | 32550 | 32550 | 32550 | 32550 | 63 |
| 347 | 20231129 | 132500 | 8600275850 | 32600 | 32550 | 32600 | 32550 | 63 |
| 348 | 20231129 | 132400 | 8598223600 | 32550 | 32600 | 32600 | 32550 | 213 |
| 349 | 20231129 | 132300 | 8591289600 | 32600 | 32600 | 32600 | 32600 | 55 |
| 350 | 20231129 | 132200 | 8589496600 | 32550 | 32550 | 32600 | 32550 | 199 |
| 351 | 20231129 | 132100 | 8583019100 | 32550 | 32600 | 32600 | 32550 | 1104 |
| 352 | 20231129 | 132000 | 8547078750 | 32600 | 32500 | 32600 | 32500 | 2012 |
| 353 | 20231129 | 131900 | 8481581700 | 32550 | 32550 | 32550 | 32550 | 263 |
| 354 | 20231129 | 131800 | 8473021050 | 32500 | 32500 | 32500 | 32500 | 1013 |
| 355 | 20231129 | 131700 | 8440098550 | 32500 | 32550 | 32550 | 32500 | 24 |
| 356 | 20231129 | 131600 | 8439318400 | 32550 | 32550 | 32550 | 32500 | 406 |
| 357 | 20231129 | 131500 | 8426105200 | 32500 | 32500 | 32550 | 32500 | 442 |
| 358 | 20231129 | 131400 | 8411730650 | 32550 | 32550 | 32550 | 32500 | 169 |
| 359 | 20231129 | 131300 | 8406235800 | 32550 | 32500 | 32550 | 32500 | 712 |
| 360 | 20231129 | 131200 | 8383094200 | 32550 | 32500 | 32550 | 32500 | 1713 |
| 361 | 20231129 | 131100 | 8327421500 | 32500 | 32500 | 32500 | 32500 | 591 |
| 362 | 20231129 | 131000 | 8308214000 | 32450 | 32500 | 32550 | 32450 | 1292 |
| 363 | 20231129 | 130900 | 8266231250 | 32500 | 32500 | 32500 | 32500 | 2014 |
| 364 | 20231129 | 130800 | 8200776250 | 32500 | 32500 | 32500 | 32450 | 538 |
| 365 | 20231129 | 130700 | 8183294900 | 32500 | 32450 | 32500 | 32450 | 91 |
| 366 | 20231129 | 130600 | 8180341300 | 32500 | 32500 | 32500 | 32450 | 544 |
| 367 | 20231129 | 130500 | 8162682650 | 32450 | 32500 | 32500 | 32450 | 418 |
| 368 | 20231129 | 130400 | 8149105500 | 32500 | 32500 | 32500 | 32500 | 1250 |
| 369 | 20231129 | 130300 | 8108480500 | 32500 | 32500 | 32500 | 32500 | 676 |
| 370 | 20231129 | 130200 | 8086510500 | 32500 | 32500 | 32500 | 32500 | 70 |
| 371 | 20231129 | 130100 | 8084235500 | 32550 | 32500 | 32550 | 32500 | 316 |
| 372 | 20231129 | 130000 | 8073965350 | 32500 | 32500 | 32550 | 32500 | 123 |
| 373 | 20231129 | 125900 | 8069967800 | 32500 | 32500 | 32550 | 32500 | 108 |
| 374 | 20231129 | 125800 | 8066457550 | 32500 | 32500 | 32500 | 32500 | 5239 |
| 375 | 20231129 | 125700 | 7896190050 | 32550 | 32500 | 32550 | 32500 | 514 |
| 376 | 20231129 | 125600 | 7879470400 | 32500 | 32500 | 32500 | 32500 | 321 |
| 377 | 20231129 | 125500 | 7869037900 | 32550 | 32500 | 32550 | 32500 | 168 |
| 378 | 20231129 | 125400 | 7863569950 | 32550 | 32550 | 32550 | 32550 | 67 |
| 379 | 20231129 | 125300 | 7861389100 | 32550 | 32500 | 32550 | 32500 | 577 |
| 380 | 20231129 | 125200 | 7842627300 | 32500 | 32550 | 32550 | 32500 | 607 |
| 381 | 20231129 | 125100 | 7822891950 | 32550 | 32550 | 32550 | 32550 | 3 |
| 382 | 20231129 | 125000 | 7822794300 | 32550 | 32550 | 32550 | 32500 | 176 |
| 383 | 20231129 | 124900 | 7817070200 | 32550 | 32550 | 32550 | 32500 | 187 |
| 384 | 20231129 | 124800 | 7810988350 | 32550 | 32550 | 32550 | 32500 | 136 |
| 385 | 20231129 | 124700 | 7806563600 | 32550 | 32550 | 32550 | 32550 | 63 |
| 386 | 20231129 | 124600 | 7804512950 | 32550 | 32550 | 32550 | 32550 | 370 |
| 387 | 20231129 | 124500 | 7792469450 | 32550 | 32550 | 32550 | 32500 | 3 |
| 388 | 20231129 | 124400 | 7792371850 | 32550 | 32550 | 32550 | 32500 | 256 |
| 389 | 20231129 | 124300 | 7784039100 | 32500 | 32500 | 32500 | 32500 | 56 |
| 390 | 20231129 | 124200 | 7782219100 | 32500 | 32550 | 32600 | 32500 | 3973 |
| 391 | 20231129 | 124100 | 7652948100 | 32550 | 32550 | 32600 | 32550 | 2158 |
| 392 | 20231129 | 124000 | 7582705050 | 32550 | 32550 | 32600 | 32550 | 318 |
| 393 | 20231129 | 123900 | 7572338800 | 32600 | 32600 | 32600 | 32600 | 2 |
| 394 | 20231129 | 123800 | 7572273600 | 32550 | 32550 | 32550 | 32550 | 400 |
| 395 | 20231129 | 123700 | 7559253600 | 32550 | 32600 | 32600 | 32550 | 161 |
| 396 | 20231129 | 123600 | 7554010150 | 32600 | 32600 | 32600 | 32550 | 98 |
| 397 | 20231129 | 123500 | 7550819350 | 32600 | 32600 | 32600 | 32600 | 8 |
| 398 | 20231129 | 123400 | 7550558550 | 32600 | 32600 | 32600 | 32600 | 38 |
| 399 | 20231129 | 123300 | 7549319750 | 32600 | 32550 | 32600 | 32550 | 206 |
| 400 | 20231129 | 123200 | 7542609950 | 32550 | 32550 | 32550 | 32550 | 152 |
| 401 | 20231129 | 123100 | 7537662350 | 32550 | 32550 | 32600 | 32550 | 51 |
| 402 | 20231129 | 123000 | 7536001400 | 32550 | 32550 | 32600 | 32550 | 224 |
| 403 | 20231129 | 122900 | 7528710150 | 32600 | 32550 | 32600 | 32550 | 231 |
| 404 | 20231129 | 122800 | 7521189600 | 32550 | 32550 | 32550 | 32550 | 52 |
| 405 | 20231129 | 122700 | 7519497000 | 32550 | 32550 | 32550 | 32550 | 540 |
| 406 | 20231129 | 122600 | 7501920000 | 32550 | 32550 | 32550 | 32550 | 0 |
| 407 | 20231129 | 122500 | 7501920000 | 32550 | 32600 | 32600 | 32550 | 306 |
| 408 | 20231129 | 122400 | 7491955800 | 32550 | 32550 | 32550 | 32550 | 110 |
| 409 | 20231129 | 122300 | 7488375300 | 32600 | 32600 | 32600 | 32600 | 73 |
| 410 | 20231129 | 122200 | 7485995500 | 32550 | 32550 | 32550 | 32550 | 190 |
| 411 | 20231129 | 122100 | 7479811000 | 32600 | 32600 | 32600 | 32550 | 364 |
| 412 | 20231129 | 122000 | 7467945400 | 32600 | 32550 | 32600 | 32500 | 332 |
| 413 | 20231129 | 121900 | 7457139250 | 32550 | 32550 | 32550 | 32550 | 10 |
| 414 | 20231129 | 121800 | 7456813750 | 32550 | 32550 | 32550 | 32550 | 353 |
| 415 | 20231129 | 121700 | 7445323600 | 32550 | 32550 | 32550 | 32550 | 265 |
| 416 | 20231129 | 121600 | 7436697850 | 32550 | 32550 | 32550 | 32550 | 1 |
| 417 | 20231129 | 121500 | 7436665300 | 32600 | 32550 | 32600 | 32550 | 649 |
| 418 | 20231129 | 121400 | 7415539850 | 32550 | 32550 | 32550 | 32550 | 456 |
| 419 | 20231129 | 121300 | 7400697050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 420 | 20231129 | 121200 | 7400697050 | 32550 | 32550 | 32550 | 32550 | 14 |
| 421 | 20231129 | 121100 | 7400241350 | 32550 | 32600 | 32600 | 32550 | 221 |
| 422 | 20231129 | 121000 | 7393036800 | 32550 | 32550 | 32550 | 32550 | 2 |
| 423 | 20231129 | 120900 | 7392971700 | 32550 | 32550 | 32550 | 32550 | 50 |
| 424 | 20231129 | 120800 | 7391344200 | 32550 | 32550 | 32550 | 32550 | 264 |
| 425 | 20231129 | 120700 | 7382751000 | 32550 | 32600 | 32600 | 32550 | 318 |
| 426 | 20231129 | 120600 | 7372390950 | 32600 | 32600 | 32600 | 32600 | 162 |
| 427 | 20231129 | 120500 | 7367109750 | 32550 | 32550 | 32550 | 32550 | 3 |
| 428 | 20231129 | 120400 | 7367012100 | 32600 | 32550 | 32600 | 32550 | 1950 |
| 429 | 20231129 | 120300 | 7303539500 | 32500 | 32500 | 32500 | 32500 | 132 |
| 430 | 20231129 | 120200 | 7299249500 | 32500 | 32500 | 32600 | 32500 | 101 |
| 431 | 20231129 | 120100 | 7295962700 | 32500 | 32600 | 32600 | 32500 | 194 |
| 432 | 20231129 | 120000 | 7289643750 | 32600 | 32500 | 32600 | 32500 | 110 |
| 433 | 20231129 | 115900 | 7286067750 | 32500 | 32550 | 32550 | 32500 | 342 |
| 434 | 20231129 | 115800 | 7274951950 | 32550 | 32550 | 32600 | 32500 | 917 |
| 435 | 20231129 | 115700 | 7245133600 | 32550 | 32550 | 32550 | 32550 | 33 |
| 436 | 20231129 | 115600 | 7244059450 | 32500 | 32550 | 32550 | 32500 | 563 |
| 437 | 20231129 | 115500 | 7225733900 | 32550 | 32550 | 32550 | 32500 | 7831 |
| 438 | 20231129 | 115400 | 6971101200 | 32600 | 32600 | 32600 | 32600 | 78 |
| 439 | 20231129 | 115300 | 6968558400 | 32550 | 32600 | 32600 | 32550 | 427 |
| 440 | 20231129 | 115200 | 6954643300 | 32600 | 32550 | 32600 | 32550 | 294 |
| 441 | 20231129 | 115100 | 6945059400 | 32550 | 32550 | 32600 | 32550 | 138 |
| 442 | 20231129 | 115000 | 6940565800 | 32550 | 32600 | 32600 | 32550 | 961 |
| 443 | 20231129 | 114900 | 6909276800 | 32650 | 32600 | 32650 | 32600 | 79 |
| 444 | 20231129 | 114800 | 6906700000 | 32600 | 32600 | 32600 | 32600 | 1040 |
| 445 | 20231129 | 114700 | 6872796000 | 32600 | 32600 | 32600 | 32600 | 177 |
| 446 | 20231129 | 114600 | 6867025800 | 32600 | 32650 | 32650 | 32600 | 301 |
| 447 | 20231129 | 114500 | 6857208200 | 32650 | 32600 | 32650 | 32600 | 84 |
| 448 | 20231129 | 114400 | 6854469750 | 32600 | 32600 | 32600 | 32600 | 411 |
| 449 | 20231129 | 114300 | 6841071150 | 32600 | 32600 | 32600 | 32600 | 566 |
| 450 | 20231129 | 114200 | 6822619550 | 32600 | 32550 | 32600 | 32550 | 314 |
| 451 | 20231129 | 114100 | 6812395950 | 32600 | 32600 | 32600 | 32550 | 445 |
| 452 | 20231129 | 114000 | 6797907300 | 32600 | 32550 | 32600 | 32550 | 316 |
| 453 | 20231129 | 113900 | 6787607850 | 32550 | 32550 | 32550 | 32550 | 141 |
| 454 | 20231129 | 113800 | 6783018300 | 32550 | 32550 | 32550 | 32550 | 64 |
| 455 | 20231129 | 113700 | 6780935100 | 32550 | 32550 | 32550 | 32550 | 3048 |
| 456 | 20231129 | 113600 | 6681722700 | 32550 | 32550 | 32550 | 32550 | 15 |
| 457 | 20231129 | 113500 | 6681234450 | 32550 | 32600 | 32600 | 32550 | 70 |
| 458 | 20231129 | 113400 | 6678955850 | 32600 | 32550 | 32600 | 32550 | 247 |
| 459 | 20231129 | 113300 | 6670913250 | 32550 | 32550 | 32550 | 32550 | 231 |
| 460 | 20231129 | 113200 | 6663394200 | 32550 | 32600 | 32600 | 32550 | 245 |
| 461 | 20231129 | 113100 | 6655408200 | 32600 | 32600 | 32600 | 32600 | 82 |
| 462 | 20231129 | 113000 | 6652735000 | 32600 | 32550 | 32600 | 32550 | 568 |
| 463 | 20231129 | 112900 | 6634241100 | 32600 | 32600 | 32600 | 32600 | 439 |
| 464 | 20231129 | 112800 | 6619929700 | 32650 | 32600 | 32650 | 32600 | 1238 |
| 465 | 20231129 | 112700 | 6579570350 | 32600 | 32550 | 32600 | 32550 | 139 |
| 466 | 20231129 | 112600 | 6575044950 | 32550 | 32550 | 32550 | 32550 | 619 |
| 467 | 20231129 | 112500 | 6554896500 | 32550 | 32550 | 32550 | 32550 | 142 |
| 468 | 20231129 | 112400 | 6550274400 | 32550 | 32550 | 32600 | 32550 | 348 |
| 469 | 20231129 | 112300 | 6538946550 | 32600 | 32550 | 32600 | 32500 | 670 |
| 470 | 20231129 | 112200 | 6517138400 | 32600 | 32600 | 32600 | 32550 | 933 |
| 471 | 20231129 | 112100 | 6486757400 | 32600 | 32550 | 32600 | 32550 | 152 |
| 472 | 20231129 | 112000 | 6481804800 | 32550 | 32600 | 32600 | 32550 | 220 |
| 473 | 20231129 | 111900 | 6474643700 | 32600 | 32600 | 32600 | 32550 | 802 |
| 474 | 20231129 | 111800 | 6448513900 | 32550 | 32600 | 32600 | 32550 | 1686 |
| 475 | 20231129 | 111700 | 6393631900 | 32550 | 32550 | 32550 | 32550 | 792 |
| 476 | 20231129 | 111600 | 6367852300 | 32550 | 32550 | 32600 | 32550 | 322 |
| 477 | 20231129 | 111500 | 6357370900 | 32550 | 32600 | 32600 | 32550 | 143 |
| 478 | 20231129 | 111400 | 6352710000 | 32600 | 32600 | 32600 | 32550 | 1302 |
| 479 | 20231129 | 111300 | 6310300900 | 32600 | 32600 | 32600 | 32600 | 420 |
| 480 | 20231129 | 111200 | 6296608900 | 32600 | 32600 | 32600 | 32600 | 619 |
| 481 | 20231129 | 111100 | 6276429500 | 32600 | 32550 | 32600 | 32550 | 243 |
| 482 | 20231129 | 111000 | 6268518500 | 32550 | 32600 | 32600 | 32550 | 124 |
| 483 | 20231129 | 110900 | 6264477700 | 32600 | 32600 | 32600 | 32600 | 15 |
| 484 | 20231129 | 110800 | 6263988700 | 32550 | 32600 | 32600 | 32550 | 196 |
| 485 | 20231129 | 110700 | 6257600000 | 32600 | 32550 | 32600 | 32550 | 50 |
| 486 | 20231129 | 110600 | 6255970500 | 32600 | 32600 | 32600 | 32600 | 463 |
| 487 | 20231129 | 110500 | 6240876700 | 32600 | 32600 | 32600 | 32550 | 1013 |
| 488 | 20231129 | 110400 | 6207852950 | 32600 | 32600 | 32600 | 32550 | 981 |
| 489 | 20231129 | 110300 | 6175873850 | 32600 | 32600 | 32600 | 32600 | 1186 |
| 490 | 20231129 | 110200 | 6137210250 | 32600 | 32650 | 32650 | 32600 | 936 |
| 491 | 20231129 | 110100 | 6106696550 | 32650 | 32600 | 32650 | 32600 | 409 |
| 492 | 20231129 | 110000 | 6093350250 | 32650 | 32600 | 32650 | 32600 | 195 |
| 493 | 20231129 | 105900 | 6086984100 | 32600 | 32600 | 32650 | 32600 | 367 |
| 494 | 20231129 | 105800 | 6075012400 | 32600 | 32600 | 32650 | 32600 | 182 |
| 495 | 20231129 | 105700 | 6069078950 | 32600 | 32600 | 32600 | 32600 | 93 |
| 496 | 20231129 | 105600 | 6066047150 | 32650 | 32600 | 32650 | 32600 | 246 |
| 497 | 20231129 | 105500 | 6058026850 | 32600 | 32600 | 32600 | 32600 | 3 |
| 498 | 20231129 | 105400 | 6057929050 | 32650 | 32650 | 32650 | 32650 | 148 |
| 499 | 20231129 | 105300 | 6053096850 | 32650 | 32600 | 32650 | 32600 | 136 |
| 500 | 20231129 | 105200 | 6048661450 | 32600 | 32600 | 32650 | 32600 | 830 |
| 501 | 20231129 | 105100 | 6021577450 | 32550 | 32600 | 32650 | 32550 | 605 |
| 502 | 20231129 | 105000 | 6001829700 | 32600 | 32650 | 32650 | 32550 | 1846 |
| 503 | 20231129 | 104900 | 5941653850 | 32600 | 32600 | 32650 | 32600 | 1273 |
| 504 | 20231129 | 104800 | 5900150400 | 32600 | 32700 | 32700 | 32600 | 1606 |
| 505 | 20231129 | 104700 | 5847733500 | 32700 | 32700 | 32700 | 32650 | 311 |
| 506 | 20231129 | 104600 | 5837579000 | 32700 | 32700 | 32700 | 32700 | 51 |
| 507 | 20231129 | 104500 | 5835911300 | 32700 | 32650 | 32700 | 32650 | 258 |
| 508 | 20231129 | 104400 | 5827485200 | 32650 | 32650 | 32650 | 32650 | 244 |
| 509 | 20231129 | 104300 | 5819518600 | 32650 | 32650 | 32650 | 32650 | 328 |
| 510 | 20231129 | 104200 | 5808809400 | 32650 | 32650 | 32650 | 32650 | 219 |
| 511 | 20231129 | 104100 | 5801659050 | 32700 | 32700 | 32750 | 32700 | 2891 |
| 512 | 20231129 | 104000 | 5707123100 | 32750 | 32700 | 32750 | 32700 | 534 |
| 513 | 20231129 | 103900 | 5689653100 | 32750 | 32700 | 32750 | 32700 | 669 |
| 514 | 20231129 | 103800 | 5667776350 | 32700 | 32700 | 32700 | 32700 | 44 |
| 515 | 20231129 | 103700 | 5666337550 | 32700 | 32700 | 32700 | 32700 | 57 |
| 516 | 20231129 | 103600 | 5664473650 | 32700 | 32750 | 32750 | 32700 | 862 |
| 517 | 20231129 | 103500 | 5636252100 | 32750 | 32700 | 32750 | 32700 | 1782 |
| 518 | 20231129 | 103400 | 5577974150 | 32700 | 32750 | 32750 | 32700 | 152 |
| 519 | 20231129 | 103300 | 5573002000 | 32700 | 32700 | 32750 | 32700 | 1927 |
| 520 | 20231129 | 103200 | 5509915350 | 32750 | 32700 | 32750 | 32700 | 239 |
| 521 | 20231129 | 103100 | 5502093650 | 32700 | 32700 | 32700 | 32700 | 535 |
| 522 | 20231129 | 103000 | 5484599150 | 32700 | 32700 | 32700 | 32700 | 512 |
| 523 | 20231129 | 102900 | 5467856750 | 32700 | 32700 | 32700 | 32700 | 2496 |
| 524 | 20231129 | 102800 | 5386237550 | 32700 | 32650 | 32700 | 32650 | 176 |
| 525 | 20231129 | 102700 | 5380491100 | 32650 | 32700 | 32700 | 32650 | 140 |
| 526 | 20231129 | 102600 | 5375919450 | 32700 | 32700 | 32700 | 32650 | 26 |
| 527 | 20231129 | 102500 | 5375069300 | 32650 | 32700 | 32700 | 32650 | 755 |
| 528 | 20231129 | 102400 | 5350380900 | 32700 | 32700 | 32700 | 32650 | 1586 |
| 529 | 20231129 | 102300 | 5298533800 | 32700 | 32650 | 32700 | 32650 | 242 |
| 530 | 20231129 | 102200 | 5290629900 | 32700 | 32750 | 32750 | 32700 | 2356 |
| 531 | 20231129 | 102100 | 5213587650 | 32750 | 32700 | 32750 | 32700 | 415 |
| 532 | 20231129 | 102000 | 5200016400 | 32700 | 32700 | 32700 | 32700 | 1508 |
| 533 | 20231129 | 101900 | 5150704800 | 32700 | 32700 | 32700 | 32650 | 375 |
| 534 | 20231129 | 101800 | 5138443050 | 32650 | 32700 | 32700 | 32600 | 1478 |
| 535 | 20231129 | 101700 | 5090174900 | 32750 | 32700 | 32750 | 32700 | 124 |
| 536 | 20231129 | 101600 | 5086116400 | 32700 | 32700 | 32750 | 32700 | 4514 |
| 537 | 20231129 | 101500 | 4938435500 | 32650 | 32650 | 32650 | 32650 | 679 |
| 538 | 20231129 | 101400 | 4916266150 | 32650 | 32650 | 32700 | 32650 | 419 |
| 539 | 20231129 | 101300 | 4902577950 | 32650 | 32700 | 32700 | 32650 | 1119 |
| 540 | 20231129 | 101200 | 4866036650 | 32700 | 32650 | 32700 | 32650 | 206 |
| 541 | 20231129 | 101100 | 4859305750 | 32650 | 32650 | 32700 | 32650 | 576 |
| 542 | 20231129 | 101000 | 4840483750 | 32650 | 32700 | 32700 | 32650 | 434 |
| 543 | 20231129 | 100900 | 4826313400 | 32650 | 32650 | 32700 | 32600 | 1977 |
| 544 | 20231129 | 100800 | 4761700700 | 32600 | 32600 | 32650 | 32600 | 490 |
| 545 | 20231129 | 100700 | 4745726600 | 32600 | 32600 | 32650 | 32600 | 2279 |
| 546 | 20231129 | 100600 | 4671353950 | 32600 | 32650 | 32650 | 32600 | 827 |
| 547 | 20231129 | 100500 | 4644393500 | 32600 | 32600 | 32600 | 32600 | 300 |
| 548 | 20231129 | 100400 | 4634613500 | 32600 | 32600 | 32600 | 32600 | 1675 |
| 549 | 20231129 | 100300 | 4580008500 | 32550 | 32550 | 32550 | 32550 | 100 |
| 550 | 20231129 | 100200 | 4576753500 | 32600 | 32650 | 32650 | 32600 | 585 |
| 551 | 20231129 | 100100 | 4557682450 | 32650 | 32700 | 32700 | 32650 | 965 |
| 552 | 20231129 | 100000 | 4526174600 | 32700 | 32550 | 32700 | 32550 | 8666 |
| 553 | 20231129 | 095900 | 4243567050 | 32550 | 32550 | 32550 | 32550 | 151 |
| 554 | 20231129 | 095800 | 4238652000 | 32550 | 32550 | 32550 | 32550 | 341 |
| 555 | 20231129 | 095700 | 4227552450 | 32550 | 32550 | 32550 | 32550 | 623 |
| 556 | 20231129 | 095600 | 4207273800 | 32550 | 32550 | 32550 | 32550 | 4610 |
| 557 | 20231129 | 095500 | 4057218300 | 32550 | 32500 | 32550 | 32500 | 364 |
| 558 | 20231129 | 095400 | 4045388000 | 32550 | 32500 | 32550 | 32500 | 1329 |
| 559 | 20231129 | 095300 | 4002195450 | 32500 | 32500 | 32500 | 32450 | 1445 |
| 560 | 20231129 | 095200 | 3955254650 | 32500 | 32500 | 32500 | 32450 | 1530 |
| 561 | 20231129 | 095100 | 3905605350 | 32450 | 32500 | 32500 | 32450 | 508 |
| 562 | 20231129 | 095000 | 3889097500 | 32500 | 32450 | 32500 | 32450 | 798 |
| 563 | 20231129 | 094900 | 3863182600 | 32450 | 32450 | 32500 | 32450 | 218 |
| 564 | 20231129 | 094800 | 3856098750 | 32450 | 32450 | 32500 | 32450 | 1013 |
| 565 | 20231129 | 094700 | 3823226850 | 32450 | 32450 | 32500 | 32400 | 1832 |
| 566 | 20231129 | 094600 | 3763802450 | 32450 | 32400 | 32450 | 32400 | 800 |
| 567 | 20231129 | 094500 | 3737876050 | 32400 | 32350 | 32450 | 32350 | 1604 |
| 568 | 20231129 | 094400 | 3685904250 | 32400 | 32350 | 32450 | 32350 | 1551 |
| 569 | 20231129 | 094300 | 3635668400 | 32400 | 32400 | 32450 | 32350 | 2903 |
| 570 | 20231129 | 094200 | 3541618800 | 32400 | 32450 | 32450 | 32400 | 2504 |
| 571 | 20231129 | 094100 | 3460481150 | 32450 | 32400 | 32500 | 32400 | 8927 |
| 572 | 20231129 | 094000 | 3171158000 | 32400 | 32500 | 32500 | 32400 | 11938 |
| 573 | 20231129 | 093900 | 2783523650 | 32550 | 32550 | 32550 | 32500 | 520 |
| 574 | 20231129 | 093800 | 2766616700 | 32550 | 32500 | 32550 | 32500 | 345 |
| 575 | 20231129 | 093700 | 2755402300 | 32500 | 32550 | 32600 | 32500 | 2611 |
| 576 | 20231129 | 093600 | 2670429400 | 32550 | 32550 | 32600 | 32550 | 4201 |
| 577 | 20231129 | 093500 | 2533686750 | 32550 | 32600 | 32600 | 32550 | 2657 |
| 578 | 20231129 | 093400 | 2447146400 | 32600 | 32600 | 32600 | 32600 | 608 |
| 579 | 20231129 | 093300 | 2427325600 | 32600 | 32600 | 32650 | 32550 | 1003 |
| 580 | 20231129 | 093200 | 2394646600 | 32600 | 32600 | 32650 | 32550 | 1416 |
| 581 | 20231129 | 093100 | 2348483300 | 32600 | 32600 | 32600 | 32550 | 373 |
| 582 | 20231129 | 093000 | 2336331400 | 32650 | 32650 | 32650 | 32600 | 2141 |
| 583 | 20231129 | 092900 | 2266530850 | 32650 | 32600 | 32650 | 32600 | 3976 |
| 584 | 20231129 | 092800 | 2136883850 | 32600 | 32650 | 32650 | 32600 | 1120 |
| 585 | 20231129 | 092700 | 2100354350 | 32650 | 32650 | 32650 | 32600 | 718 |
| 586 | 20231129 | 092600 | 2076925300 | 32600 | 32650 | 32700 | 32600 | 947 |
| 587 | 20231129 | 092500 | 2045998450 | 32650 | 32650 | 32700 | 32650 | 287 |
| 588 | 20231129 | 092400 | 2036624300 | 32650 | 32700 | 32700 | 32650 | 756 |
| 589 | 20231129 | 092300 | 2011938200 | 32700 | 32700 | 32700 | 32600 | 126 |
| 590 | 20231129 | 092200 | 2007823000 | 32700 | 32550 | 32700 | 32550 | 1417 |
| 591 | 20231129 | 092100 | 1961555350 | 32600 | 32700 | 32700 | 32550 | 3364 |
| 592 | 20231129 | 092000 | 1851691550 | 32700 | 32700 | 32700 | 32700 | 453 |
| 593 | 20231129 | 091900 | 1836878450 | 32700 | 32650 | 32700 | 32650 | 724 |
| 594 | 20231129 | 091800 | 1813231900 | 32650 | 32550 | 32650 | 32550 | 4817 |
| 595 | 20231129 | 091700 | 1656144600 | 32550 | 32550 | 32600 | 32550 | 617 |
| 596 | 20231129 | 091600 | 1636045000 | 32600 | 32600 | 32650 | 32550 | 1674 |
| 597 | 20231129 | 091500 | 1581492850 | 32600 | 32600 | 32650 | 32600 | 1078 |
| 598 | 20231129 | 091400 | 1546343400 | 32600 | 32650 | 32650 | 32600 | 1194 |
| 599 | 20231129 | 091300 | 1507397500 | 32650 | 32700 | 32700 | 32600 | 1313 |
| 600 | 20231129 | 091200 | 1464525750 | 32700 | 32700 | 32700 | 32650 | 3181 |
| 601 | 20231129 | 091100 | 1360579750 | 32750 | 32750 | 32750 | 32700 | 3610 |
| 602 | 20231129 | 091000 | 1242507700 | 32750 | 32700 | 32750 | 32700 | 3400 |
| 603 | 20231129 | 090900 | 1131158200 | 32750 | 32700 | 32750 | 32650 | 2100 |
| 604 | 20231129 | 090800 | 1062490750 | 32600 | 32600 | 32650 | 32600 | 2317 |
| 605 | 20231129 | 090700 | 986865350 | 32650 | 32650 | 32650 | 32600 | 53 |
| 606 | 20231129 | 090600 | 985135950 | 32600 | 32650 | 32700 | 32500 | 4307 |
| 607 | 20231129 | 090500 | 844815800 | 32650 | 32600 | 32700 | 32600 | 2012 |
| 608 | 20231129 | 090400 | 779100100 | 32600 | 32500 | 32700 | 32500 | 4756 |
| 609 | 20231129 | 090300 | 623945450 | 32500 | 32450 | 32500 | 32400 | 6891 |
| 610 | 20231129 | 090200 | 400555700 | 32400 | 32450 | 32450 | 32400 | 3836 |
| 611 | 20231129 | 090100 | 276206700 | 32450 | 32450 | 32450 | 32400 | 3187 |
| 612 | 20231129 | 090000 | 172830400 | 32450 | 32500 | 32500 | 32400 | 5291 |