32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 34516 |
| 3 | 20231129 | 185200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20231129 | 185100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20231129 | 185000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20231129 | 184900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20231129 | 184800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20231129 | 184700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20231129 | 184600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20231129 | 184500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20231129 | 184400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20231129 | 184300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20231129 | 184200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20231129 | 184100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20231129 | 184000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20231129 | 183900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20231129 | 183800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20231129 | 183700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20231129 | 183600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20231129 | 183500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20231129 | 183400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20231129 | 183300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20231129 | 183200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20231129 | 183100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20231129 | 183000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20231129 | 182900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20231129 | 182800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20231129 | 182700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20231129 | 182600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20231129 | 182500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20231129 | 182400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20231129 | 182300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 34516 |
| 33 | 20231129 | 182200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20231129 | 182100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20231129 | 182000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20231129 | 181900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20231129 | 181800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20231129 | 181700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20231129 | 181600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20231129 | 181500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20231129 | 181400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20231129 | 181300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20231129 | 181200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20231129 | 181100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20231129 | 181000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20231129 | 180900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20231129 | 180800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20231129 | 180700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20231129 | 180600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20231129 | 180500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20231129 | 180400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20231129 | 180300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20231129 | 180200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20231129 | 180100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20231129 | 180000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20231129 | 175900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20231129 | 175800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20231129 | 175700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20231129 | 175600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20231129 | 175500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20231129 | 175400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20231129 | 175300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 34516 |
| 63 | 20231129 | 175200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20231129 | 175100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20231129 | 175000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20231129 | 174900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20231129 | 174800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20231129 | 174700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20231129 | 174600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20231129 | 174500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20231129 | 174400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20231129 | 174300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20231129 | 174200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20231129 | 174100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20231129 | 174000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20231129 | 173900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20231129 | 173800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20231129 | 173700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20231129 | 173600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20231129 | 173500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20231129 | 173400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20231129 | 173300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20231129 | 173200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20231129 | 173100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20231129 | 173000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20231129 | 172900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20231129 | 172800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20231129 | 172700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20231129 | 172600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20231129 | 172500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20231129 | 172400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20231129 | 172300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 34516 |
| 93 | 20231129 | 172200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20231129 | 172100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20231129 | 172000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20231129 | 171900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20231129 | 171800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20231129 | 171700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20231129 | 171600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20231129 | 171500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20231129 | 171400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20231129 | 171300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20231129 | 171200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20231129 | 171100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20231129 | 171000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20231129 | 170900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20231129 | 170800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20231129 | 170700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20231129 | 170600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20231129 | 170500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20231129 | 170400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20231129 | 170300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20231129 | 170200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20231129 | 170100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20231129 | 170000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20231129 | 165900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20231129 | 165800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20231129 | 165700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20231129 | 165600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20231129 | 165500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20231129 | 165400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20231129 | 165300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 34516 |
| 123 | 20231129 | 165200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20231129 | 165100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20231129 | 165000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20231129 | 164900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20231129 | 164800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20231129 | 164700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20231129 | 164600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20231129 | 164500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20231129 | 164400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20231129 | 164300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20231129 | 164200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20231129 | 164100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20231129 | 164000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20231129 | 163900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20231129 | 163800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20231129 | 163700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20231129 | 163600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20231129 | 163500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20231129 | 163400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20231129 | 163300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20231129 | 163200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20231129 | 163100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20231129 | 163000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20231129 | 162900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20231129 | 162800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20231129 | 162700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20231129 | 162600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20231129 | 162500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20231129 | 162400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20231129 | 162300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 34516 |
| 153 | 20231129 | 162200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20231129 | 162100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20231129 | 162000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20231129 | 161900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20231129 | 161800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20231129 | 161700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20231129 | 161600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20231129 | 161500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20231129 | 161400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20231129 | 161300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20231129 | 161200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20231129 | 161100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20231129 | 161000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20231129 | 160900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20231129 | 160800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20231129 | 160700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20231129 | 160600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20231129 | 160500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20231129 | 160400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20231129 | 160300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20231129 | 160200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20231129 | 160100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20231129 | 160000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20231129 | 155900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20231129 | 155800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20231129 | 155700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20231129 | 155600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20231129 | 155500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20231129 | 155400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20231129 | 155300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 34516 |
| 183 | 20231129 | 155200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20231129 | 155100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20231129 | 155000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20231129 | 154900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20231129 | 154800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20231129 | 154700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20231129 | 154600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20231129 | 154500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20231129 | 154400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20231129 | 154300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20231129 | 154200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20231129 | 154100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20231129 | 154000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20231129 | 153900 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20231129 | 153800 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20231129 | 153700 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20231129 | 153600 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20231129 | 153500 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20231129 | 153400 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20231129 | 153300 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20231129 | 153200 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20231129 | 153100 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20231129 | 153000 | 24092168250 | 32500 | 32500 | 32500 | 32500 | 34516 |
| 206 | 20231129 | 152900 | 22970398250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20231129 | 152800 | 22970398250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20231129 | 152700 | 22970398250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20231129 | 152600 | 22970398250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20231129 | 152500 | 22970398250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20231129 | 152400 | 22970398250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20231129 | 152300 | 22970398250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 213 | 20231129 | 152200 | 22970398250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20231129 | 152100 | 22970398250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20231129 | 152000 | 22970398250 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20231129 | 151900 | 22970398250 | 32500 | 32550 | 32550 | 32500 | 1831 |
| 217 | 20231129 | 151800 | 22910820500 | 32550 | 32550 | 32550 | 32500 | 1201 |
| 218 | 20231129 | 151700 | 22871766750 | 32500 | 32550 | 32550 | 32500 | 2120 |
| 219 | 20231129 | 151600 | 22802851250 | 32550 | 32550 | 32550 | 32500 | 1692 |
| 220 | 20231129 | 151500 | 22747847200 | 32550 | 32550 | 32550 | 32500 | 2582 |
| 221 | 20231129 | 151400 | 22663898200 | 32550 | 32500 | 32550 | 32500 | 1417 |
| 222 | 20231129 | 151300 | 22617836950 | 32550 | 32500 | 32550 | 32500 | 1428 |
| 223 | 20231129 | 151200 | 22571416050 | 32500 | 32500 | 32550 | 32450 | 1958 |
| 224 | 20231129 | 151100 | 22507801750 | 32500 | 32500 | 32550 | 32450 | 2390 |
| 225 | 20231129 | 151000 | 22430134350 | 32500 | 32550 | 32550 | 32450 | 2306 |
| 226 | 20231129 | 150900 | 22355181500 | 32550 | 32500 | 32550 | 32450 | 1270 |
| 227 | 20231129 | 150800 | 22313895700 | 32500 | 32550 | 32550 | 32450 | 11057 |
| 228 | 20231129 | 150700 | 21954508400 | 32500 | 32550 | 32550 | 32500 | 773 |
| 229 | 20231129 | 150600 | 21929372900 | 32550 | 32500 | 32550 | 32500 | 673 |
| 230 | 20231129 | 150500 | 21907487600 | 32500 | 32550 | 32550 | 32500 | 2316 |
| 231 | 20231129 | 150400 | 21832160400 | 32550 | 32550 | 32550 | 32500 | 1064 |
| 232 | 20231129 | 150300 | 21797566900 | 32550 | 32550 | 32550 | 32500 | 1859 |
| 233 | 20231129 | 150200 | 21737114800 | 32550 | 32550 | 32550 | 32500 | 3211 |
| 234 | 20231129 | 150100 | 21632745700 | 32550 | 32550 | 32550 | 32500 | 831 |
| 235 | 20231129 | 150000 | 21605722700 | 32550 | 32550 | 32550 | 32500 | 930 |
| 236 | 20231129 | 145900 | 21575455700 | 32500 | 32500 | 32550 | 32500 | 1105 |
| 237 | 20231129 | 145800 | 21539495150 | 32550 | 32550 | 32550 | 32500 | 1014 |
| 238 | 20231129 | 145700 | 21506499200 | 32500 | 32550 | 32550 | 32500 | 919 |
| 239 | 20231129 | 145600 | 21476587850 | 32550 | 32550 | 32550 | 32500 | 851 |
| 240 | 20231129 | 145500 | 21448898150 | 32550 | 32550 | 32550 | 32500 | 775 |
| 241 | 20231129 | 145400 | 21423673700 | 32500 | 32550 | 32550 | 32500 | 737 |
| 242 | 20231129 | 145300 | 21399691800 | 32550 | 32550 | 32550 | 32500 | 346 |
| 243 | 20231129 | 145200 | 21388434100 | 32500 | 32550 | 32550 | 32500 | 1022 |
| 244 | 20231129 | 145100 | 21355196100 | 32550 | 32550 | 32550 | 32500 | 496 |
| 245 | 20231129 | 145000 | 21339058850 | 32550 | 32550 | 32550 | 32500 | 622 |
| 246 | 20231129 | 144900 | 21318813550 | 32550 | 32550 | 32550 | 32500 | 625 |
| 247 | 20231129 | 144800 | 21298473500 | 32550 | 32500 | 32550 | 32450 | 3393 |
| 248 | 20231129 | 144700 | 21188157750 | 32500 | 32500 | 32500 | 32450 | 634 |
| 249 | 20231129 | 144600 | 21167554500 | 32500 | 32550 | 32550 | 32450 | 521 |
| 250 | 20231129 | 144500 | 21150620900 | 32550 | 32550 | 32550 | 32450 | 2624 |
| 251 | 20231129 | 144400 | 21065315650 | 32550 | 32500 | 32550 | 32450 | 949 |
| 252 | 20231129 | 144300 | 21034458350 | 32500 | 32500 | 32500 | 32450 | 935 |
| 253 | 20231129 | 144200 | 21004074450 | 32500 | 32450 | 32500 | 32450 | 662 |
| 254 | 20231129 | 144100 | 20982567200 | 32500 | 32500 | 32500 | 32450 | 820 |
| 255 | 20231129 | 144000 | 20955917300 | 32450 | 32500 | 32550 | 32450 | 5618 |
| 256 | 20231129 | 143900 | 20773401400 | 32500 | 32550 | 32550 | 32500 | 852 |
| 257 | 20231129 | 143800 | 20745700550 | 32550 | 32600 | 32600 | 32500 | 4472 |
| 258 | 20231129 | 143700 | 20600133550 | 32600 | 32600 | 32600 | 32550 | 591 |
| 259 | 20231129 | 143600 | 20580870050 | 32600 | 32600 | 32600 | 32550 | 814 |
| 260 | 20231129 | 143500 | 20554346900 | 32600 | 32600 | 32600 | 32550 | 2335 |
| 261 | 20231129 | 143400 | 20478230800 | 32600 | 32550 | 32600 | 32500 | 1590 |
| 262 | 20231129 | 143300 | 20426480700 | 32550 | 32550 | 32550 | 32500 | 1361 |
| 263 | 20231129 | 143200 | 20382180350 | 32500 | 32550 | 32550 | 32500 | 1983 |
| 264 | 20231129 | 143100 | 20317638150 | 32550 | 32550 | 32550 | 32500 | 872 |
| 265 | 20231129 | 143000 | 20289259850 | 32500 | 32550 | 32600 | 32500 | 1186 |
| 266 | 20231129 | 142900 | 20250661750 | 32550 | 32550 | 32550 | 32500 | 2017 |
| 267 | 20231129 | 142800 | 20185013550 | 32550 | 32550 | 32550 | 32500 | 585 |
| 268 | 20231129 | 142700 | 20165973300 | 32550 | 32550 | 32550 | 32500 | 601 |
| 269 | 20231129 | 142600 | 20146413450 | 32550 | 32550 | 32550 | 32500 | 548 |
| 270 | 20231129 | 142500 | 20128576150 | 32500 | 32500 | 32550 | 32450 | 5622 |
| 271 | 20231129 | 142400 | 19945821050 | 32500 | 32500 | 32500 | 32450 | 400 |
| 272 | 20231129 | 142300 | 19932821200 | 32500 | 32500 | 32500 | 32450 | 417 |
| 273 | 20231129 | 142200 | 19919272850 | 32500 | 32500 | 32500 | 32450 | 608 |
| 274 | 20231129 | 142100 | 19899522450 | 32500 | 32500 | 32500 | 32450 | 392 |
| 275 | 20231129 | 142000 | 19886784100 | 32500 | 32500 | 32500 | 32450 | 544 |
| 276 | 20231129 | 141900 | 19869116950 | 32450 | 32450 | 32500 | 32400 | 2580 |
| 277 | 20231129 | 141800 | 19785400700 | 32450 | 32500 | 32500 | 32400 | 3717 |
| 278 | 20231129 | 141700 | 19664780250 | 32500 | 32500 | 32500 | 32450 | 501 |
| 279 | 20231129 | 141600 | 19648501650 | 32500 | 32500 | 32500 | 32450 | 1606 |
| 280 | 20231129 | 141500 | 19596336000 | 32500 | 32500 | 32500 | 32450 | 780 |
| 281 | 20231129 | 141400 | 19571006800 | 32500 | 32500 | 32500 | 32450 | 298 |
| 282 | 20231129 | 141300 | 19561325250 | 32500 | 32500 | 32500 | 32450 | 1000 |
| 283 | 20231129 | 141200 | 19528852800 | 32500 | 32500 | 32550 | 32450 | 1494 |
| 284 | 20231129 | 141100 | 19480318900 | 32500 | 32550 | 32550 | 32500 | 1208 |
| 285 | 20231129 | 141000 | 19441053400 | 32550 | 32550 | 32550 | 32500 | 1273 |
| 286 | 20231129 | 140900 | 19399665750 | 32550 | 32550 | 32550 | 32500 | 1481 |
| 287 | 20231129 | 140800 | 19351467650 | 32500 | 32550 | 32550 | 32500 | 3398 |
| 288 | 20231129 | 140700 | 19241019000 | 32550 | 32500 | 32550 | 32500 | 1391 |
| 289 | 20231129 | 140600 | 19195791150 | 32550 | 32550 | 32550 | 32500 | 2357 |
| 290 | 20231129 | 140500 | 19119153200 | 32550 | 32550 | 32550 | 32500 | 1211 |
| 291 | 20231129 | 140400 | 19079735300 | 32550 | 32550 | 32550 | 32500 | 980 |
| 292 | 20231129 | 140300 | 19047840550 | 32550 | 32550 | 32550 | 32500 | 735 |
| 293 | 20231129 | 140200 | 19023916450 | 32550 | 32550 | 32550 | 32500 | 678 |
| 294 | 20231129 | 140100 | 19001850550 | 32550 | 32550 | 32550 | 32500 | 747 |
| 295 | 20231129 | 140000 | 18977539300 | 32550 | 32550 | 32550 | 32500 | 727 |
| 296 | 20231129 | 135900 | 18953875800 | 32550 | 32550 | 32550 | 32500 | 676 |
| 297 | 20231129 | 135800 | 18931881850 | 32550 | 32550 | 32550 | 32500 | 948 |
| 298 | 20231129 | 135700 | 18901027000 | 32550 | 32550 | 32550 | 32500 | 447 |
| 299 | 20231129 | 135600 | 18886479300 | 32550 | 32550 | 32550 | 32500 | 788 |
| 300 | 20231129 | 135500 | 18860833500 | 32550 | 32550 | 32600 | 32500 | 6169 |
| 301 | 20231129 | 135400 | 18660037100 | 32550 | 32550 | 32550 | 32500 | 580 |
| 302 | 20231129 | 135300 | 18641165000 | 32550 | 32550 | 32550 | 32500 | 376 |
| 303 | 20231129 | 135200 | 18628926950 | 32550 | 32550 | 32550 | 32500 | 516 |
| 304 | 20231129 | 135100 | 18612138550 | 32550 | 32550 | 32550 | 32500 | 302 |
| 305 | 20231129 | 135000 | 18602311150 | 32550 | 32500 | 32550 | 32450 | 3029 |
| 306 | 20231129 | 134900 | 18503862500 | 32500 | 32500 | 32500 | 32450 | 693 |
| 307 | 20231129 | 134800 | 18481340250 | 32500 | 32500 | 32500 | 32450 | 658 |
| 308 | 20231129 | 134700 | 18459958100 | 32500 | 32500 | 32500 | 32450 | 542 |
| 309 | 20231129 | 134600 | 18442346500 | 32500 | 32500 | 32500 | 32450 | 438 |
| 310 | 20231129 | 134500 | 18428114250 | 32500 | 32500 | 32500 | 32450 | 303 |
| 311 | 20231129 | 134400 | 18418268350 | 32500 | 32500 | 32500 | 32450 | 381 |
| 312 | 20231129 | 134300 | 18405891100 | 32500 | 32450 | 32500 | 32450 | 428 |
| 313 | 20231129 | 134200 | 18391989750 | 32450 | 32500 | 32500 | 32450 | 1625 |
| 314 | 20231129 | 134100 | 18339243650 | 32450 | 32500 | 32500 | 32450 | 526 |
| 315 | 20231129 | 134000 | 18322154600 | 32500 | 32500 | 32500 | 32450 | 575 |
| 316 | 20231129 | 133900 | 18303482950 | 32500 | 32500 | 32500 | 32450 | 419 |
| 317 | 20231129 | 133800 | 18289868200 | 32500 | 32500 | 32500 | 32400 | 3437 |
| 318 | 20231129 | 133700 | 18178333200 | 32500 | 32450 | 32500 | 32400 | 2256 |
| 319 | 20231129 | 133600 | 18105108850 | 32500 | 32500 | 32500 | 32450 | 543 |
| 320 | 20231129 | 133500 | 18087479300 | 32500 | 32500 | 32500 | 32450 | 1224 |
| 321 | 20231129 | 133400 | 18047703750 | 32500 | 32450 | 32500 | 32400 | 2798 |
| 322 | 20231129 | 133300 | 17956887700 | 32450 | 32400 | 32450 | 32350 | 1451 |
| 323 | 20231129 | 133200 | 17909876950 | 32400 | 32400 | 32400 | 32350 | 3366 |
| 324 | 20231129 | 133100 | 17800978250 | 32400 | 32400 | 32400 | 32350 | 258 |
| 325 | 20231129 | 133000 | 17792621700 | 32400 | 32400 | 32400 | 32350 | 296 |
| 326 | 20231129 | 132900 | 17783034200 | 32400 | 32400 | 32400 | 32350 | 184 |
| 327 | 20231129 | 132800 | 17777074850 | 32400 | 32400 | 32400 | 32350 | 1099 |
| 328 | 20231129 | 132700 | 17741473300 | 32350 | 32350 | 32400 | 32350 | 1241 |
| 329 | 20231129 | 132600 | 17701304950 | 32300 | 32350 | 32350 | 32300 | 478 |
| 330 | 20231129 | 132500 | 17685853700 | 32350 | 32300 | 32350 | 32250 | 1719 |
| 331 | 20231129 | 132400 | 17630259600 | 32300 | 32300 | 32350 | 32250 | 2137 |
| 332 | 20231129 | 132300 | 17561230950 | 32300 | 32350 | 32350 | 32250 | 994 |
| 333 | 20231129 | 132200 | 17529135650 | 32350 | 32350 | 32400 | 32300 | 759 |
| 334 | 20231129 | 132100 | 17504584300 | 32350 | 32300 | 32350 | 32300 | 3086 |
| 335 | 20231129 | 132000 | 17404885650 | 32300 | 32450 | 32450 | 32050 | 29143 |
| 336 | 20231129 | 131900 | 16468454400 | 32400 | 32400 | 32450 | 32350 | 451 |
| 337 | 20231129 | 131800 | 16453843350 | 32450 | 32400 | 32450 | 32200 | 7161 |
| 338 | 20231129 | 131700 | 16222698100 | 32400 | 32400 | 32400 | 32200 | 4336 |
| 339 | 20231129 | 131600 | 16082719850 | 32450 | 32350 | 32450 | 32300 | 2363 |
| 340 | 20231129 | 131500 | 16006254750 | 32250 | 32400 | 32450 | 32250 | 4808 |
| 341 | 20231129 | 131400 | 15850961000 | 32450 | 32450 | 32450 | 32300 | 2127 |
| 342 | 20231129 | 131300 | 15782135750 | 32450 | 32450 | 32500 | 32300 | 2579 |
| 343 | 20231129 | 131200 | 15698652300 | 32450 | 32550 | 32550 | 32300 | 5734 |
| 344 | 20231129 | 131100 | 15513155850 | 32550 | 32550 | 32550 | 32300 | 9517 |
| 345 | 20231129 | 131000 | 15204969950 | 32550 | 32500 | 32550 | 32500 | 171 |
| 346 | 20231129 | 130900 | 15199406850 | 32550 | 32550 | 32550 | 32450 | 1318 |
| 347 | 20231129 | 130800 | 15156593350 | 32550 | 32550 | 32550 | 32450 | 668 |
| 348 | 20231129 | 130700 | 15134877350 | 32550 | 32550 | 32550 | 32400 | 3853 |
| 349 | 20231129 | 130600 | 15009932750 | 32550 | 32550 | 32550 | 32450 | 8673 |
| 350 | 20231129 | 130500 | 14728110550 | 32500 | 32550 | 32600 | 32500 | 981 |
| 351 | 20231129 | 130400 | 14696176400 | 32600 | 32600 | 32600 | 32550 | 578 |
| 352 | 20231129 | 130300 | 14677357800 | 32600 | 32550 | 32600 | 32550 | 158 |
| 353 | 20231129 | 130200 | 14672210700 | 32600 | 32550 | 32600 | 32550 | 1447 |
| 354 | 20231129 | 130100 | 14625105800 | 32600 | 32600 | 32600 | 32550 | 554 |
| 355 | 20231129 | 130000 | 14607067800 | 32600 | 32650 | 32650 | 32600 | 2265 |
| 356 | 20231129 | 125900 | 14533225200 | 32600 | 32700 | 32700 | 32600 | 5071 |
| 357 | 20231129 | 125800 | 14367748000 | 32700 | 32700 | 32700 | 32650 | 140 |
| 358 | 20231129 | 125700 | 14363170050 | 32650 | 32700 | 32700 | 32650 | 410 |
| 359 | 20231129 | 125600 | 14349780750 | 32700 | 32750 | 32750 | 32650 | 241 |
| 360 | 20231129 | 125500 | 14341899650 | 32750 | 32700 | 32750 | 32650 | 2229 |
| 361 | 20231129 | 125400 | 14268911200 | 32700 | 32750 | 32750 | 32700 | 2286 |
| 362 | 20231129 | 125300 | 14194156250 | 32750 | 32750 | 32750 | 32700 | 894 |
| 363 | 20231129 | 125200 | 14164882900 | 32750 | 32750 | 32750 | 32700 | 302 |
| 364 | 20231129 | 125100 | 14154992950 | 32750 | 32700 | 32750 | 32650 | 2877 |
| 365 | 20231129 | 125000 | 14060918350 | 32650 | 32700 | 32700 | 32650 | 381 |
| 366 | 20231129 | 124900 | 14048465450 | 32700 | 32700 | 32700 | 32650 | 302 |
| 367 | 20231129 | 124800 | 14038596450 | 32700 | 32700 | 32700 | 32650 | 290 |
| 368 | 20231129 | 124700 | 14029120200 | 32700 | 32700 | 32700 | 32650 | 269 |
| 369 | 20231129 | 124600 | 14020329050 | 32700 | 32650 | 32700 | 32650 | 712 |
| 370 | 20231129 | 124500 | 13997067250 | 32700 | 32700 | 32700 | 32650 | 475 |
| 371 | 20231129 | 124400 | 13981550150 | 32700 | 32650 | 32700 | 32650 | 198 |
| 372 | 20231129 | 124300 | 13975078950 | 32650 | 32650 | 32700 | 32650 | 1113 |
| 373 | 20231129 | 124200 | 13938726900 | 32700 | 32650 | 32700 | 32650 | 1381 |
| 374 | 20231129 | 124100 | 13893633600 | 32700 | 32750 | 32750 | 32650 | 2345 |
| 375 | 20231129 | 124000 | 13816954600 | 32750 | 32750 | 32750 | 32700 | 129 |
| 376 | 20231129 | 123900 | 13812729900 | 32750 | 32750 | 32750 | 32700 | 134 |
| 377 | 20231129 | 123800 | 13808341750 | 32700 | 32750 | 32750 | 32700 | 326 |
| 378 | 20231129 | 123700 | 13797669450 | 32750 | 32750 | 32750 | 32700 | 146 |
| 379 | 20231129 | 123600 | 13792888050 | 32750 | 32750 | 32800 | 32700 | 5224 |
| 380 | 20231129 | 123500 | 13621847050 | 32800 | 32800 | 32800 | 32750 | 405 |
| 381 | 20231129 | 123400 | 13608578100 | 32750 | 32800 | 32800 | 32750 | 246 |
| 382 | 20231129 | 123300 | 13600513650 | 32800 | 32750 | 32800 | 32750 | 393 |
| 383 | 20231129 | 123200 | 13587630900 | 32750 | 32750 | 32800 | 32750 | 365 |
| 384 | 20231129 | 123100 | 13575674100 | 32750 | 32800 | 32800 | 32750 | 1430 |
| 385 | 20231129 | 123000 | 13528827050 | 32800 | 32800 | 32800 | 32750 | 258 |
| 386 | 20231129 | 122900 | 13520364750 | 32800 | 32800 | 32800 | 32750 | 730 |
| 387 | 20231129 | 122800 | 13496427350 | 32750 | 32800 | 32800 | 32750 | 342 |
| 388 | 20231129 | 122700 | 13485216700 | 32800 | 32750 | 32800 | 32750 | 239 |
| 389 | 20231129 | 122600 | 13477383550 | 32800 | 32800 | 32800 | 32750 | 263 |
| 390 | 20231129 | 122500 | 13468761550 | 32800 | 32800 | 32800 | 32750 | 172 |
| 391 | 20231129 | 122400 | 13463124950 | 32800 | 32800 | 32800 | 32750 | 910 |
| 392 | 20231129 | 122300 | 13433289950 | 32750 | 32750 | 32800 | 32750 | 597 |
| 393 | 20231129 | 122200 | 13413727800 | 32800 | 32750 | 32800 | 32700 | 1090 |
| 394 | 20231129 | 122100 | 13377998800 | 32750 | 32750 | 32750 | 32700 | 870 |
| 395 | 20231129 | 122000 | 13349506400 | 32750 | 32700 | 32750 | 32700 | 706 |
| 396 | 20231129 | 121900 | 13326408250 | 32750 | 32750 | 32750 | 32700 | 513 |
| 397 | 20231129 | 121800 | 13309608050 | 32750 | 32750 | 32750 | 32700 | 768 |
| 398 | 20231129 | 121700 | 13284463300 | 32750 | 32750 | 32750 | 32700 | 1711 |
| 399 | 20231129 | 121600 | 13228430350 | 32750 | 32750 | 32750 | 32700 | 473 |
| 400 | 20231129 | 121500 | 13212940250 | 32750 | 32750 | 32750 | 32700 | 335 |
| 401 | 20231129 | 121400 | 13201973500 | 32750 | 32750 | 32750 | 32700 | 391 |
| 402 | 20231129 | 121300 | 13189168600 | 32750 | 32750 | 32750 | 32700 | 87 |
| 403 | 20231129 | 121200 | 13186320050 | 32750 | 32700 | 32750 | 32700 | 258 |
| 404 | 20231129 | 121100 | 13177875500 | 32750 | 32750 | 32750 | 32700 | 596 |
| 405 | 20231129 | 121000 | 13158358450 | 32750 | 32750 | 32750 | 32700 | 580 |
| 406 | 20231129 | 120900 | 13139377650 | 32750 | 32750 | 32750 | 32700 | 654 |
| 407 | 20231129 | 120800 | 13117984200 | 32750 | 32750 | 32750 | 32700 | 324 |
| 408 | 20231129 | 120700 | 13107378450 | 32700 | 32750 | 32750 | 32700 | 840 |
| 409 | 20231129 | 120600 | 13079904800 | 32750 | 32750 | 32750 | 32700 | 421 |
| 410 | 20231129 | 120500 | 13066133500 | 32700 | 32750 | 32750 | 32700 | 702 |
| 411 | 20231129 | 120400 | 13043173000 | 32750 | 32750 | 32750 | 32650 | 2009 |
| 412 | 20231129 | 120300 | 12977478200 | 32750 | 32750 | 32750 | 32700 | 3181 |
| 413 | 20231129 | 120200 | 12873440550 | 32750 | 32750 | 32750 | 32700 | 523 |
| 414 | 20231129 | 120100 | 12856315100 | 32750 | 32700 | 32750 | 32700 | 377 |
| 415 | 20231129 | 120000 | 12843970950 | 32750 | 32750 | 32750 | 32700 | 1667 |
| 416 | 20231129 | 115900 | 12789423350 | 32750 | 32750 | 32750 | 32700 | 178 |
| 417 | 20231129 | 115800 | 12783594350 | 32750 | 32800 | 32800 | 32700 | 921 |
| 418 | 20231129 | 115700 | 12753437000 | 32800 | 32850 | 32850 | 32700 | 5477 |
| 419 | 20231129 | 115600 | 12573946350 | 32800 | 32850 | 32850 | 32800 | 357 |
| 420 | 20231129 | 115500 | 12562231300 | 32850 | 32850 | 32850 | 32800 | 781 |
| 421 | 20231129 | 115400 | 12536606800 | 32850 | 32850 | 32850 | 32800 | 1496 |
| 422 | 20231129 | 115300 | 12487491400 | 32850 | 32800 | 32850 | 32800 | 617 |
| 423 | 20231129 | 115200 | 12467236000 | 32800 | 32800 | 32800 | 32750 | 1667 |
| 424 | 20231129 | 115100 | 12412569150 | 32800 | 32800 | 32800 | 32750 | 521 |
| 425 | 20231129 | 115000 | 12395485050 | 32800 | 32800 | 32800 | 32750 | 790 |
| 426 | 20231129 | 114900 | 12369588850 | 32750 | 32800 | 32800 | 32750 | 958 |
| 427 | 20231129 | 114800 | 12338176650 | 32800 | 32750 | 32800 | 32750 | 4611 |
| 428 | 20231129 | 114700 | 12186992100 | 32800 | 32750 | 32800 | 32700 | 4521 |
| 429 | 20231129 | 114600 | 12038927000 | 32750 | 32700 | 32750 | 32700 | 658 |
| 430 | 20231129 | 114500 | 12017387300 | 32750 | 32700 | 32750 | 32700 | 627 |
| 431 | 20231129 | 114400 | 11996861550 | 32700 | 32700 | 32750 | 32700 | 817 |
| 432 | 20231129 | 114300 | 11970120200 | 32750 | 32700 | 32750 | 32650 | 998 |
| 433 | 20231129 | 114200 | 11937481350 | 32700 | 32750 | 32750 | 32650 | 3173 |
| 434 | 20231129 | 114100 | 11833708300 | 32750 | 32700 | 32750 | 32650 | 3091 |
| 435 | 20231129 | 114000 | 11732629700 | 32700 | 32700 | 32700 | 32650 | 1379 |
| 436 | 20231129 | 113900 | 11687536500 | 32700 | 32700 | 32700 | 32650 | 283 |
| 437 | 20231129 | 113800 | 11678288050 | 32700 | 32650 | 32700 | 32650 | 427 |
| 438 | 20231129 | 113700 | 11664334500 | 32650 | 32700 | 32700 | 32650 | 819 |
| 439 | 20231129 | 113600 | 11637565950 | 32700 | 32650 | 32700 | 32650 | 5316 |
| 440 | 20231129 | 113500 | 11463770700 | 32700 | 32650 | 32700 | 32650 | 471 |
| 441 | 20231129 | 113400 | 11448376650 | 32650 | 32700 | 32700 | 32650 | 902 |
| 442 | 20231129 | 113300 | 11418898550 | 32700 | 32650 | 32700 | 32600 | 2771 |
| 443 | 20231129 | 113200 | 11328411450 | 32650 | 32650 | 32650 | 32600 | 278 |
| 444 | 20231129 | 113100 | 11319336950 | 32650 | 32600 | 32650 | 32600 | 1067 |
| 445 | 20231129 | 113000 | 11284505050 | 32650 | 32650 | 32650 | 32600 | 561 |
| 446 | 20231129 | 112900 | 11266197550 | 32600 | 32600 | 32650 | 32600 | 356 |
| 447 | 20231129 | 112800 | 11254578750 | 32650 | 32650 | 32650 | 32600 | 279 |
| 448 | 20231129 | 112700 | 11245475800 | 32600 | 32650 | 32650 | 32600 | 552 |
| 449 | 20231129 | 112600 | 11227465550 | 32650 | 32550 | 32650 | 32550 | 865 |
| 450 | 20231129 | 112500 | 11199249200 | 32600 | 32600 | 32600 | 32550 | 770 |
| 451 | 20231129 | 112400 | 11174158300 | 32600 | 32600 | 32600 | 32550 | 146 |
| 452 | 20231129 | 112300 | 11169399400 | 32550 | 32600 | 32600 | 32550 | 347 |
| 453 | 20231129 | 112200 | 11158095700 | 32600 | 32650 | 32650 | 32550 | 1212 |
| 454 | 20231129 | 112100 | 11118587350 | 32650 | 32600 | 32650 | 32550 | 1971 |
| 455 | 20231129 | 112000 | 11054340950 | 32550 | 32600 | 32600 | 32550 | 797 |
| 456 | 20231129 | 111900 | 11028379400 | 32600 | 32600 | 32600 | 32550 | 398 |
| 457 | 20231129 | 111800 | 11015414750 | 32600 | 32600 | 32600 | 32550 | 321 |
| 458 | 20231129 | 111700 | 11004959750 | 32550 | 32650 | 32650 | 32550 | 1706 |
| 459 | 20231129 | 111600 | 10949353400 | 32650 | 32600 | 32650 | 32600 | 205 |
| 460 | 20231129 | 111500 | 10942664450 | 32600 | 32650 | 32650 | 32600 | 296 |
| 461 | 20231129 | 111400 | 10933009650 | 32650 | 32550 | 32650 | 32550 | 216 |
| 462 | 20231129 | 111300 | 10925966050 | 32550 | 32650 | 32650 | 32550 | 2780 |
| 463 | 20231129 | 111200 | 10835326000 | 32650 | 32600 | 32650 | 32550 | 1417 |
| 464 | 20231129 | 111100 | 10789119350 | 32600 | 32600 | 32600 | 32550 | 1387 |
| 465 | 20231129 | 111000 | 10743905750 | 32600 | 32600 | 32600 | 32550 | 2980 |
| 466 | 20231129 | 110900 | 10646898200 | 32550 | 32600 | 32600 | 32550 | 296 |
| 467 | 20231129 | 110800 | 10637259550 | 32600 | 32550 | 32600 | 32500 | 1866 |
| 468 | 20231129 | 110700 | 10576495950 | 32550 | 32600 | 32600 | 32500 | 2744 |
| 469 | 20231129 | 110600 | 10487148400 | 32600 | 32600 | 32600 | 32550 | 904 |
| 470 | 20231129 | 110500 | 10457686350 | 32600 | 32500 | 32600 | 32500 | 5354 |
| 471 | 20231129 | 110400 | 10283404750 | 32550 | 32550 | 32550 | 32450 | 3705 |
| 472 | 20231129 | 110300 | 10162978150 | 32550 | 32500 | 32550 | 32500 | 262 |
| 473 | 20231129 | 110200 | 10154461600 | 32550 | 32500 | 32550 | 32500 | 767 |
| 474 | 20231129 | 110100 | 10129509500 | 32500 | 32500 | 32550 | 32500 | 243 |
| 475 | 20231129 | 110000 | 10121605050 | 32500 | 32500 | 32550 | 32450 | 267 |
| 476 | 20231129 | 105900 | 10112921500 | 32500 | 32450 | 32500 | 32450 | 1982 |
| 477 | 20231129 | 105800 | 10048510100 | 32500 | 32500 | 32500 | 32450 | 3206 |
| 478 | 20231129 | 105700 | 9944388150 | 32500 | 32500 | 32500 | 32450 | 862 |
| 479 | 20231129 | 105600 | 9916377250 | 32500 | 32400 | 32500 | 32400 | 2876 |
| 480 | 20231129 | 105500 | 9823053000 | 32450 | 32450 | 32450 | 32400 | 551 |
| 481 | 20231129 | 105400 | 9805183600 | 32450 | 32450 | 32450 | 32400 | 451 |
| 482 | 20231129 | 105300 | 9790555300 | 32400 | 32450 | 32450 | 32400 | 318 |
| 483 | 20231129 | 105200 | 9780244400 | 32450 | 32400 | 32450 | 32400 | 462 |
| 484 | 20231129 | 105100 | 9765267300 | 32400 | 32450 | 32450 | 32400 | 1308 |
| 485 | 20231129 | 105000 | 9722883100 | 32450 | 32450 | 32450 | 32400 | 425 |
| 486 | 20231129 | 104900 | 9709099350 | 32450 | 32450 | 32450 | 32400 | 230 |
| 487 | 20231129 | 104800 | 9701643850 | 32450 | 32450 | 32450 | 32400 | 258 |
| 488 | 20231129 | 104700 | 9693276200 | 32450 | 32450 | 32500 | 32450 | 2370 |
| 489 | 20231129 | 104600 | 9616364050 | 32500 | 32450 | 32500 | 32450 | 314 |
| 490 | 20231129 | 104500 | 9606163850 | 32500 | 32500 | 32500 | 32450 | 255 |
| 491 | 20231129 | 104400 | 9597881050 | 32450 | 32450 | 32500 | 32450 | 502 |
| 492 | 20231129 | 104300 | 9581589100 | 32450 | 32450 | 32450 | 32400 | 134 |
| 493 | 20231129 | 104200 | 9577243100 | 32400 | 32500 | 32500 | 32400 | 1195 |
| 494 | 20231129 | 104100 | 9538461850 | 32500 | 32500 | 32500 | 32450 | 801 |
| 495 | 20231129 | 104000 | 9512465100 | 32450 | 32450 | 32500 | 32400 | 1516 |
| 496 | 20231129 | 103900 | 9463270550 | 32450 | 32400 | 32450 | 32400 | 437 |
| 497 | 20231129 | 103800 | 9449105700 | 32400 | 32450 | 32500 | 32400 | 1218 |
| 498 | 20231129 | 103700 | 9409583650 | 32450 | 32500 | 32500 | 32450 | 2708 |
| 499 | 20231129 | 103600 | 9321691500 | 32500 | 32500 | 32500 | 32450 | 670 |
| 500 | 20231129 | 103500 | 9299923200 | 32450 | 32500 | 32500 | 32450 | 870 |
| 501 | 20231129 | 103400 | 9271654800 | 32500 | 32500 | 32500 | 32450 | 1044 |
| 502 | 20231129 | 103300 | 9237732350 | 32500 | 32450 | 32500 | 32450 | 3489 |
| 503 | 20231129 | 103200 | 9124345200 | 32500 | 32500 | 32500 | 32450 | 622 |
| 504 | 20231129 | 103100 | 9104133000 | 32450 | 32500 | 32500 | 32450 | 399 |
| 505 | 20231129 | 103000 | 9091173450 | 32500 | 32500 | 32500 | 32450 | 1660 |
| 506 | 20231129 | 102900 | 9037302400 | 32500 | 32450 | 32500 | 32450 | 868 |
| 507 | 20231129 | 102800 | 9009124350 | 32450 | 32500 | 32500 | 32450 | 240 |
| 508 | 20231129 | 102700 | 9001328950 | 32500 | 32450 | 32500 | 32400 | 192 |
| 509 | 20231129 | 102600 | 8995100250 | 32450 | 32400 | 32450 | 32400 | 1463 |
| 510 | 20231129 | 102500 | 8947636750 | 32400 | 32400 | 32450 | 32400 | 371 |
| 511 | 20231129 | 102400 | 8935612300 | 32400 | 32400 | 32400 | 32350 | 971 |
| 512 | 20231129 | 102300 | 8904187700 | 32350 | 32450 | 32450 | 32350 | 2075 |
| 513 | 20231129 | 102200 | 8837019550 | 32450 | 32450 | 32450 | 32400 | 416 |
| 514 | 20231129 | 102100 | 8823535500 | 32450 | 32450 | 32500 | 32400 | 2788 |
| 515 | 20231129 | 102000 | 8733082300 | 32450 | 32500 | 32500 | 32450 | 705 |
| 516 | 20231129 | 101900 | 8710187300 | 32500 | 32450 | 32500 | 32450 | 379 |
| 517 | 20231129 | 101800 | 8697883900 | 32500 | 32500 | 32500 | 32450 | 1909 |
| 518 | 20231129 | 101700 | 8635857250 | 32500 | 32450 | 32500 | 32450 | 454 |
| 519 | 20231129 | 101600 | 8621110300 | 32500 | 32500 | 32500 | 32450 | 299 |
| 520 | 20231129 | 101500 | 8611400550 | 32450 | 32450 | 32500 | 32450 | 408 |
| 521 | 20231129 | 101400 | 8598152300 | 32500 | 32450 | 32500 | 32400 | 2217 |
| 522 | 20231129 | 101300 | 8526208900 | 32450 | 32450 | 32450 | 32400 | 948 |
| 523 | 20231129 | 101200 | 8495479650 | 32400 | 32400 | 32450 | 32350 | 1739 |
| 524 | 20231129 | 101100 | 8439128300 | 32400 | 32400 | 32400 | 32350 | 424 |
| 525 | 20231129 | 101000 | 8425404450 | 32350 | 32350 | 32400 | 32300 | 1153 |
| 526 | 20231129 | 100900 | 8388097650 | 32300 | 32400 | 32400 | 32300 | 1522 |
| 527 | 20231129 | 100800 | 8338888650 | 32400 | 32350 | 32400 | 32350 | 4714 |
| 528 | 20231129 | 100700 | 8186329000 | 32350 | 32450 | 32450 | 32350 | 1141 |
| 529 | 20231129 | 100600 | 8149355100 | 32450 | 32450 | 32450 | 32400 | 1554 |
| 530 | 20231129 | 100500 | 8098996400 | 32400 | 32450 | 32450 | 32400 | 218 |
| 531 | 20231129 | 100400 | 8091928900 | 32450 | 32400 | 32450 | 32350 | 2177 |
| 532 | 20231129 | 100300 | 8021389500 | 32400 | 32400 | 32400 | 32350 | 558 |
| 533 | 20231129 | 100200 | 8003329300 | 32400 | 32350 | 32400 | 32350 | 3008 |
| 534 | 20231129 | 100100 | 7905928500 | 32350 | 32300 | 32350 | 32250 | 903 |
| 535 | 20231129 | 100000 | 7876761900 | 32250 | 32200 | 32300 | 32200 | 2202 |
| 536 | 20231129 | 095900 | 7805755300 | 32200 | 32300 | 32300 | 32200 | 1360 |
| 537 | 20231129 | 095800 | 7761905400 | 32250 | 32300 | 32350 | 32250 | 2170 |
| 538 | 20231129 | 095700 | 7691832100 | 32300 | 32350 | 32350 | 32250 | 1711 |
| 539 | 20231129 | 095600 | 7636571600 | 32300 | 32300 | 32350 | 32300 | 136 |
| 540 | 20231129 | 095500 | 7632175450 | 32300 | 32300 | 32350 | 32250 | 2502 |
| 541 | 20231129 | 095400 | 7551301700 | 32300 | 32250 | 32300 | 32250 | 1576 |
| 542 | 20231129 | 095300 | 7500422900 | 32250 | 32250 | 32300 | 32250 | 1054 |
| 543 | 20231129 | 095200 | 7466385150 | 32300 | 32200 | 32300 | 32200 | 2674 |
| 544 | 20231129 | 095100 | 7380173100 | 32200 | 32200 | 32200 | 32150 | 1151 |
| 545 | 20231129 | 095000 | 7343119350 | 32150 | 32150 | 32200 | 32150 | 567 |
| 546 | 20231129 | 094900 | 7324867500 | 32150 | 32150 | 32200 | 32100 | 953 |
| 547 | 20231129 | 094800 | 7294224150 | 32150 | 32100 | 32150 | 32100 | 2122 |
| 548 | 20231129 | 094700 | 7226044900 | 32100 | 32150 | 32150 | 32100 | 2342 |
| 549 | 20231129 | 094600 | 7150809250 | 32100 | 32150 | 32150 | 32100 | 1610 |
| 550 | 20231129 | 094500 | 7099116150 | 32100 | 32150 | 32150 | 32100 | 845 |
| 551 | 20231129 | 094400 | 7071976200 | 32150 | 32100 | 32150 | 32050 | 2720 |
| 552 | 20231129 | 094300 | 6984633450 | 32100 | 32100 | 32150 | 32050 | 4990 |
| 553 | 20231129 | 094200 | 6824476400 | 32150 | 32150 | 32150 | 32100 | 4063 |
| 554 | 20231129 | 094100 | 6694050550 | 32100 | 32150 | 32200 | 32100 | 12206 |
| 555 | 20231129 | 094000 | 6301864000 | 32200 | 32250 | 32300 | 32150 | 20224 |
| 556 | 20231129 | 093900 | 5650563350 | 32300 | 32250 | 32300 | 32250 | 1320 |
| 557 | 20231129 | 093800 | 5607986700 | 32300 | 32350 | 32350 | 32250 | 4486 |
| 558 | 20231129 | 093700 | 5463028500 | 32350 | 32400 | 32400 | 32350 | 246 |
| 559 | 20231129 | 093600 | 5455067000 | 32350 | 32350 | 32400 | 32300 | 1804 |
| 560 | 20231129 | 093500 | 5396756250 | 32350 | 32350 | 32350 | 32300 | 3632 |
| 561 | 20231129 | 093400 | 5279285350 | 32350 | 32300 | 32350 | 32300 | 330 |
| 562 | 20231129 | 093300 | 5268625900 | 32300 | 32250 | 32300 | 32250 | 1640 |
| 563 | 20231129 | 093200 | 5215660250 | 32250 | 32300 | 32350 | 32250 | 4571 |
| 564 | 20231129 | 093100 | 5068084000 | 32350 | 32250 | 32350 | 32250 | 1728 |
| 565 | 20231129 | 093000 | 5012263200 | 32300 | 32200 | 32300 | 32200 | 4629 |
| 566 | 20231129 | 092900 | 4862940000 | 32200 | 32300 | 32350 | 32200 | 10731 |
| 567 | 20231129 | 092800 | 4516777000 | 32300 | 32250 | 32350 | 32250 | 7227 |
| 568 | 20231129 | 092700 | 4283401850 | 32250 | 32350 | 32350 | 32250 | 9413 |
| 569 | 20231129 | 092600 | 3979499050 | 32350 | 32350 | 32400 | 32300 | 4617 |
| 570 | 20231129 | 092500 | 3830109350 | 32400 | 32400 | 32400 | 32350 | 2626 |
| 571 | 20231129 | 092400 | 3745150400 | 32400 | 32450 | 32450 | 32350 | 2205 |
| 572 | 20231129 | 092300 | 3673708750 | 32400 | 32400 | 32450 | 32400 | 1422 |
| 573 | 20231129 | 092200 | 3627614550 | 32400 | 32400 | 32450 | 32400 | 1671 |
| 574 | 20231129 | 092100 | 3573444800 | 32400 | 32500 | 32500 | 32400 | 1743 |
| 575 | 20231129 | 092000 | 3516926500 | 32500 | 32400 | 32500 | 32350 | 2736 |
| 576 | 20231129 | 091900 | 3428269900 | 32400 | 32350 | 32450 | 32350 | 3445 |
| 577 | 20231129 | 091800 | 3316649500 | 32350 | 32400 | 32450 | 32300 | 11411 |
| 578 | 20231129 | 091700 | 2947117800 | 32400 | 32400 | 32450 | 32400 | 1088 |
| 579 | 20231129 | 091600 | 2911856850 | 32400 | 32550 | 32550 | 32400 | 14542 |
| 580 | 20231129 | 091500 | 2439592600 | 32500 | 32550 | 32550 | 32500 | 4430 |
| 581 | 20231129 | 091400 | 2295462100 | 32550 | 32600 | 32600 | 32500 | 3408 |
| 582 | 20231129 | 091300 | 2184534150 | 32600 | 32600 | 32600 | 32500 | 4471 |
| 583 | 20231129 | 091200 | 2038915900 | 32550 | 32550 | 32600 | 32550 | 873 |
| 584 | 20231129 | 091100 | 2010499150 | 32550 | 32550 | 32600 | 32500 | 7927 |
| 585 | 20231129 | 091000 | 1752550100 | 32550 | 32650 | 32650 | 32500 | 8471 |
| 586 | 20231129 | 090900 | 1476770750 | 32600 | 32650 | 32650 | 32600 | 1314 |
| 587 | 20231129 | 090800 | 1433927150 | 32650 | 32650 | 32700 | 32600 | 1017 |
| 588 | 20231129 | 090700 | 1400743000 | 32700 | 32750 | 32800 | 32650 | 2265 |
| 589 | 20231129 | 090600 | 1326675800 | 32700 | 32800 | 32800 | 32700 | 2883 |
| 590 | 20231129 | 090500 | 1232289800 | 32800 | 32800 | 32850 | 32750 | 2018 |
| 591 | 20231129 | 090400 | 1166111150 | 32750 | 32800 | 32850 | 32700 | 3975 |
| 592 | 20231129 | 090300 | 1036031150 | 32800 | 32850 | 32850 | 32750 | 2821 |
| 593 | 20231129 | 090200 | 943494050 | 32850 | 32800 | 32900 | 32800 | 5125 |
| 594 | 20231129 | 090100 | 775273450 | 32750 | 32550 | 32800 | 32500 | 6705 |
| 595 | 20231129 | 090000 | 556474500 | 32550 | 32750 | 32750 | 32500 | 17033 |