34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 3376 |
| 3 | 20231129 | 185300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20231129 | 185200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20231129 | 185100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20231129 | 185000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20231129 | 184900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20231129 | 184800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20231129 | 184700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20231129 | 184600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20231129 | 184500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20231129 | 184400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20231129 | 184300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20231129 | 184200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20231129 | 184100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20231129 | 184000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20231129 | 183900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20231129 | 183800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20231129 | 183700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20231129 | 183600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20231129 | 183500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20231129 | 183400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20231129 | 183300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20231129 | 183200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20231129 | 183100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20231129 | 183000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20231129 | 182900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20231129 | 182800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20231129 | 182700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20231129 | 182600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20231129 | 182500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20231129 | 182400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 3376 |
| 33 | 20231129 | 182300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20231129 | 182200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20231129 | 182100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20231129 | 182000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20231129 | 181900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20231129 | 181800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20231129 | 181700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20231129 | 181600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20231129 | 181500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20231129 | 181400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20231129 | 181300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20231129 | 181200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20231129 | 181100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20231129 | 181000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20231129 | 180900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20231129 | 180800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20231129 | 180700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20231129 | 180600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20231129 | 180500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20231129 | 180400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20231129 | 180300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20231129 | 180200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20231129 | 180100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20231129 | 180000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20231129 | 175900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20231129 | 175800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20231129 | 175700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20231129 | 175600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20231129 | 175500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20231129 | 175400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 3376 |
| 63 | 20231129 | 175300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20231129 | 175200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20231129 | 175100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20231129 | 175000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20231129 | 174900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20231129 | 174800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20231129 | 174700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20231129 | 174600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20231129 | 174500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20231129 | 174400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20231129 | 174300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20231129 | 174200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20231129 | 174100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20231129 | 174000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20231129 | 173900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20231129 | 173800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20231129 | 173700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20231129 | 173600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20231129 | 173500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20231129 | 173400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20231129 | 173300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20231129 | 173200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20231129 | 173100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20231129 | 173000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20231129 | 172900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20231129 | 172800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20231129 | 172700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20231129 | 172600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20231129 | 172500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20231129 | 172400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 3376 |
| 93 | 20231129 | 172300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20231129 | 172200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20231129 | 172100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20231129 | 172000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20231129 | 171900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20231129 | 171800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20231129 | 171700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20231129 | 171600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20231129 | 171500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20231129 | 171400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20231129 | 171300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20231129 | 171200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20231129 | 171100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20231129 | 171000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20231129 | 170900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20231129 | 170800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20231129 | 170700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20231129 | 170600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20231129 | 170500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20231129 | 170400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20231129 | 170300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20231129 | 170200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20231129 | 170100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20231129 | 170000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20231129 | 165900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20231129 | 165800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20231129 | 165700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20231129 | 165600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20231129 | 165500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20231129 | 165400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 3376 |
| 123 | 20231129 | 165300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20231129 | 165200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20231129 | 165100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20231129 | 165000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20231129 | 164900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20231129 | 164800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20231129 | 164700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20231129 | 164600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20231129 | 164500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20231129 | 164400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20231129 | 164300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20231129 | 164200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20231129 | 164100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20231129 | 164000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20231129 | 163900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20231129 | 163800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20231129 | 163700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20231129 | 163600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20231129 | 163500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20231129 | 163400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20231129 | 163300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20231129 | 163200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20231129 | 163100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20231129 | 163000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20231129 | 162900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20231129 | 162800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20231129 | 162700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20231129 | 162600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20231129 | 162500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20231129 | 162400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 3376 |
| 153 | 20231129 | 162300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20231129 | 162200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20231129 | 162100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20231129 | 162000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20231129 | 161900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20231129 | 161800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20231129 | 161700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20231129 | 161600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20231129 | 161500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20231129 | 161400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20231129 | 161300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20231129 | 161200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20231129 | 161100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20231129 | 161000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20231129 | 160900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20231129 | 160800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20231129 | 160700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20231129 | 160600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20231129 | 160500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20231129 | 160400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20231129 | 160300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20231129 | 160200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20231129 | 160100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20231129 | 160000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20231129 | 155900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20231129 | 155800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20231129 | 155700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20231129 | 155600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20231129 | 155500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20231129 | 155400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 3376 |
| 183 | 20231129 | 155300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20231129 | 155200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20231129 | 155100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20231129 | 155000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20231129 | 154900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20231129 | 154800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 189 | 20231129 | 154700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 190 | 20231129 | 154600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 191 | 20231129 | 154500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 192 | 20231129 | 154400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 193 | 20231129 | 154300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 194 | 20231129 | 154200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 195 | 20231129 | 154100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 196 | 20231129 | 154000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 197 | 20231129 | 153900 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 198 | 20231129 | 153800 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 199 | 20231129 | 153700 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 200 | 20231129 | 153600 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 201 | 20231129 | 153500 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 202 | 20231129 | 153400 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 203 | 20231129 | 153300 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 204 | 20231129 | 153200 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 205 | 20231129 | 153100 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 206 | 20231129 | 153000 | 18598873500 | 236500 | 236500 | 236500 | 236500 | 3376 |
| 207 | 20231129 | 152900 | 17800449500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 208 | 20231129 | 152800 | 17800449500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 209 | 20231129 | 152700 | 17800449500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 210 | 20231129 | 152600 | 17800449500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 211 | 20231129 | 152500 | 17800449500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 212 | 20231129 | 152400 | 17800449500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 213 | 20231129 | 152300 | 17800449500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 214 | 20231129 | 152200 | 17800449500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 215 | 20231129 | 152100 | 17800449500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 216 | 20231129 | 152000 | 17800449500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 217 | 20231129 | 151900 | 17800449500 | 237000 | 236500 | 237000 | 236500 | 684 |
| 218 | 20231129 | 151800 | 17638657000 | 236500 | 236500 | 237000 | 236500 | 461 |
| 219 | 20231129 | 151700 | 17529584000 | 237000 | 236500 | 237000 | 236500 | 249 |
| 220 | 20231129 | 151600 | 17470654000 | 236500 | 237000 | 237000 | 236500 | 142 |
| 221 | 20231129 | 151500 | 17437020500 | 237000 | 236500 | 237000 | 236500 | 195 |
| 222 | 20231129 | 151400 | 17390841500 | 236500 | 236500 | 237000 | 236500 | 198 |
| 223 | 20231129 | 151300 | 17343923500 | 237000 | 236500 | 237000 | 236500 | 282 |
| 224 | 20231129 | 151200 | 17277164000 | 237000 | 237000 | 237000 | 236500 | 188 |
| 225 | 20231129 | 151100 | 17232649500 | 237000 | 236500 | 237000 | 236500 | 215 |
| 226 | 20231129 | 151000 | 17181723000 | 236500 | 236500 | 237000 | 236500 | 173 |
| 227 | 20231129 | 150900 | 17140771500 | 236500 | 237000 | 237000 | 236500 | 147 |
| 228 | 20231129 | 150800 | 17105980000 | 236500 | 236500 | 237000 | 236500 | 109 |
| 229 | 20231129 | 150700 | 17080185000 | 236500 | 236500 | 237000 | 236500 | 157 |
| 230 | 20231129 | 150600 | 17043023000 | 237000 | 236500 | 237000 | 236500 | 110 |
| 231 | 20231129 | 150500 | 17016987000 | 236500 | 236500 | 237000 | 236500 | 70 |
| 232 | 20231129 | 150400 | 17000414000 | 236500 | 236500 | 237000 | 236500 | 548 |
| 233 | 20231129 | 150300 | 16870587000 | 237000 | 237000 | 237000 | 236500 | 199 |
| 234 | 20231129 | 150200 | 16823504000 | 237000 | 236500 | 237000 | 236500 | 180 |
| 235 | 20231129 | 150100 | 16780885500 | 236500 | 236000 | 236500 | 236000 | 116 |
| 236 | 20231129 | 150000 | 16753482500 | 236000 | 236500 | 236500 | 236000 | 525 |
| 237 | 20231129 | 145900 | 16629356000 | 236000 | 236000 | 236500 | 236000 | 164 |
| 238 | 20231129 | 145800 | 16590618500 | 236000 | 236000 | 236500 | 236000 | 170 |
| 239 | 20231129 | 145700 | 16550476000 | 236000 | 236000 | 236500 | 236000 | 143 |
| 240 | 20231129 | 145600 | 16516684500 | 236500 | 236000 | 236500 | 236000 | 160 |
| 241 | 20231129 | 145500 | 16478901000 | 236500 | 236000 | 236500 | 236000 | 161 |
| 242 | 20231129 | 145400 | 16440857000 | 236000 | 236000 | 236500 | 236000 | 118 |
| 243 | 20231129 | 145300 | 16412992500 | 236500 | 236500 | 236500 | 236000 | 171 |
| 244 | 20231129 | 145200 | 16372614000 | 236000 | 236000 | 236500 | 236000 | 114 |
| 245 | 20231129 | 145100 | 16345694000 | 236000 | 236500 | 236500 | 236000 | 224 |
| 246 | 20231129 | 145000 | 16292814000 | 236500 | 236000 | 236500 | 236000 | 498 |
| 247 | 20231129 | 144900 | 16175256000 | 236000 | 236000 | 236500 | 236000 | 85 |
| 248 | 20231129 | 144800 | 16155176000 | 236500 | 236000 | 236500 | 236000 | 183 |
| 249 | 20231129 | 144700 | 16111935500 | 236000 | 236000 | 236500 | 236000 | 270 |
| 250 | 20231129 | 144600 | 16048091000 | 236000 | 236500 | 236500 | 236000 | 783 |
| 251 | 20231129 | 144500 | 15862941500 | 236500 | 236000 | 236500 | 236000 | 137 |
| 252 | 20231129 | 144400 | 15830593000 | 236000 | 236000 | 236500 | 236000 | 134 |
| 253 | 20231129 | 144300 | 15798950500 | 236500 | 236000 | 236500 | 236000 | 102 |
| 254 | 20231129 | 144200 | 15774856000 | 236000 | 236000 | 236500 | 236000 | 89 |
| 255 | 20231129 | 144100 | 15753836500 | 236500 | 236000 | 236500 | 236000 | 197 |
| 256 | 20231129 | 144000 | 15707319500 | 236000 | 236000 | 236500 | 235500 | 294 |
| 257 | 20231129 | 143900 | 15637937500 | 236000 | 236000 | 236000 | 235500 | 67 |
| 258 | 20231129 | 143800 | 15622138000 | 235500 | 236000 | 236500 | 235500 | 225 |
| 259 | 20231129 | 143700 | 15569033000 | 236000 | 236500 | 236500 | 236000 | 134 |
| 260 | 20231129 | 143600 | 15537389500 | 236000 | 236000 | 236500 | 236000 | 128 |
| 261 | 20231129 | 143500 | 15507162500 | 236000 | 236000 | 236500 | 236000 | 139 |
| 262 | 20231129 | 143400 | 15474343000 | 236000 | 236500 | 236500 | 236000 | 123 |
| 263 | 20231129 | 143300 | 15445296000 | 236500 | 236000 | 236500 | 236000 | 117 |
| 264 | 20231129 | 143200 | 15417653500 | 236500 | 236000 | 236500 | 236000 | 100 |
| 265 | 20231129 | 143100 | 15394034000 | 236000 | 236000 | 236500 | 236000 | 285 |
| 266 | 20231129 | 143000 | 15326753500 | 236000 | 236000 | 236500 | 236000 | 1150 |
| 267 | 20231129 | 142900 | 15055333500 | 236000 | 236000 | 236500 | 236000 | 241 |
| 268 | 20231129 | 142800 | 14998371500 | 236000 | 236000 | 236500 | 236000 | 120 |
| 269 | 20231129 | 142700 | 14970031500 | 236500 | 236000 | 236500 | 236000 | 108 |
| 270 | 20231129 | 142600 | 14944524000 | 236500 | 236000 | 236500 | 236000 | 131 |
| 271 | 20231129 | 142500 | 14913589000 | 236000 | 236000 | 236500 | 236000 | 220 |
| 272 | 20231129 | 142400 | 14861647000 | 236000 | 236000 | 236500 | 236000 | 107 |
| 273 | 20231129 | 142300 | 14836377500 | 236000 | 236500 | 236500 | 236000 | 124 |
| 274 | 20231129 | 142200 | 14807095000 | 236000 | 236000 | 236500 | 236000 | 148 |
| 275 | 20231129 | 142100 | 14772145000 | 236000 | 236500 | 236500 | 236000 | 87 |
| 276 | 20231129 | 142000 | 14751584000 | 236000 | 236000 | 236500 | 236000 | 110 |
| 277 | 20231129 | 141900 | 14725607500 | 236000 | 236000 | 236500 | 236000 | 99 |
| 278 | 20231129 | 141800 | 14702236000 | 236000 | 236000 | 236500 | 236000 | 86 |
| 279 | 20231129 | 141700 | 14681939500 | 236000 | 236000 | 236000 | 236000 | 67 |
| 280 | 20231129 | 141600 | 14666127500 | 236000 | 236000 | 236000 | 236000 | 61 |
| 281 | 20231129 | 141500 | 14651731500 | 236000 | 236000 | 236500 | 236000 | 299 |
| 282 | 20231129 | 141400 | 14581163500 | 236000 | 236000 | 236000 | 236000 | 98 |
| 283 | 20231129 | 141300 | 14558035500 | 236000 | 236000 | 236000 | 236000 | 156 |
| 284 | 20231129 | 141200 | 14521219500 | 236000 | 236000 | 236500 | 236000 | 105 |
| 285 | 20231129 | 141100 | 14496436500 | 236000 | 236000 | 236000 | 236000 | 764 |
| 286 | 20231129 | 141000 | 14316132500 | 236000 | 236500 | 236500 | 236000 | 73 |
| 287 | 20231129 | 140900 | 14298903500 | 236000 | 236000 | 236000 | 236000 | 145 |
| 288 | 20231129 | 140800 | 14264683500 | 236000 | 236000 | 236500 | 236000 | 105 |
| 289 | 20231129 | 140700 | 14239897000 | 236000 | 236000 | 236500 | 236000 | 104 |
| 290 | 20231129 | 140600 | 14215352500 | 236000 | 236000 | 236500 | 236000 | 168 |
| 291 | 20231129 | 140500 | 14175699500 | 236000 | 236000 | 236500 | 236000 | 99 |
| 292 | 20231129 | 140400 | 14152332000 | 236000 | 236000 | 236500 | 236000 | 92 |
| 293 | 20231129 | 140300 | 14130617000 | 236000 | 236000 | 236500 | 236000 | 158 |
| 294 | 20231129 | 140200 | 14093328500 | 236000 | 236000 | 236500 | 236000 | 63 |
| 295 | 20231129 | 140100 | 14078456500 | 236000 | 236000 | 236500 | 236000 | 199 |
| 296 | 20231129 | 140000 | 14031492000 | 236000 | 236500 | 236500 | 236000 | 154 |
| 297 | 20231129 | 135900 | 13995147500 | 236000 | 236000 | 236000 | 236000 | 55 |
| 298 | 20231129 | 135800 | 13982167500 | 236000 | 236000 | 236500 | 236000 | 122 |
| 299 | 20231129 | 135700 | 13953372000 | 236000 | 236000 | 236500 | 236000 | 131 |
| 300 | 20231129 | 135600 | 13922453000 | 236000 | 236000 | 236500 | 236000 | 77 |
| 301 | 20231129 | 135500 | 13904279500 | 236000 | 236000 | 236500 | 236000 | 128 |
| 302 | 20231129 | 135400 | 13874066000 | 236000 | 236000 | 236500 | 236000 | 85 |
| 303 | 20231129 | 135300 | 13854002500 | 236500 | 236000 | 236500 | 236000 | 112 |
| 304 | 20231129 | 135200 | 13827564500 | 236000 | 236000 | 236500 | 236000 | 258 |
| 305 | 20231129 | 135100 | 13766676000 | 236000 | 236000 | 236500 | 236000 | 66 |
| 306 | 20231129 | 135000 | 13751094000 | 236000 | 236000 | 236500 | 236000 | 102 |
| 307 | 20231129 | 134900 | 13727020500 | 236000 | 236000 | 236500 | 236000 | 159 |
| 308 | 20231129 | 134800 | 13689495000 | 236000 | 236500 | 236500 | 236000 | 258 |
| 309 | 20231129 | 134700 | 13628547000 | 236500 | 236000 | 236500 | 236000 | 149 |
| 310 | 20231129 | 134600 | 13593376500 | 236500 | 236000 | 236500 | 236000 | 127 |
| 311 | 20231129 | 134500 | 13563403500 | 236000 | 236000 | 236500 | 236000 | 123 |
| 312 | 20231129 | 134400 | 13534373500 | 236000 | 236500 | 236500 | 236000 | 131 |
| 313 | 20231129 | 134300 | 13503450500 | 236000 | 236500 | 236500 | 236000 | 446 |
| 314 | 20231129 | 134200 | 13398025000 | 236500 | 237000 | 237000 | 236500 | 438 |
| 315 | 20231129 | 134100 | 13294436500 | 236500 | 236500 | 237000 | 236500 | 298 |
| 316 | 20231129 | 134000 | 13223949500 | 236500 | 236500 | 237000 | 236500 | 46 |
| 317 | 20231129 | 133900 | 13213064000 | 236500 | 236500 | 236500 | 236500 | 204 |
| 318 | 20231129 | 133800 | 13164818000 | 236500 | 236500 | 237000 | 236500 | 72 |
| 319 | 20231129 | 133700 | 13147789500 | 236500 | 236500 | 237000 | 236500 | 188 |
| 320 | 20231129 | 133600 | 13103321000 | 236500 | 236500 | 237000 | 236500 | 144 |
| 321 | 20231129 | 133500 | 13069262500 | 236500 | 236500 | 237000 | 236500 | 77 |
| 322 | 20231129 | 133400 | 13051050500 | 236500 | 236500 | 237000 | 236500 | 29 |
| 323 | 20231129 | 133300 | 13044184000 | 236500 | 236500 | 237000 | 236500 | 145 |
| 324 | 20231129 | 133200 | 13009890500 | 236500 | 236500 | 236500 | 236500 | 11 |
| 325 | 20231129 | 133100 | 13007289000 | 236500 | 236500 | 237000 | 236500 | 147 |
| 326 | 20231129 | 133000 | 12972516000 | 236500 | 237000 | 237000 | 236500 | 97 |
| 327 | 20231129 | 132900 | 12949574500 | 236500 | 236500 | 237000 | 236500 | 97 |
| 328 | 20231129 | 132800 | 12926630000 | 236500 | 236500 | 237000 | 236500 | 100 |
| 329 | 20231129 | 132700 | 12902976000 | 236500 | 236500 | 237000 | 236500 | 159 |
| 330 | 20231129 | 132600 | 12865366000 | 237000 | 236500 | 237000 | 236500 | 125 |
| 331 | 20231129 | 132500 | 12835799000 | 236500 | 236500 | 237000 | 236500 | 569 |
| 332 | 20231129 | 132400 | 12701228500 | 236500 | 236500 | 237000 | 236500 | 93 |
| 333 | 20231129 | 132300 | 12679225500 | 236500 | 237000 | 237000 | 236500 | 43 |
| 334 | 20231129 | 132200 | 12669052000 | 236500 | 236500 | 237000 | 236500 | 149 |
| 335 | 20231129 | 132100 | 12633807000 | 236500 | 236500 | 237000 | 236500 | 27 |
| 336 | 20231129 | 132000 | 12627417500 | 236500 | 236500 | 237000 | 236500 | 81 |
| 337 | 20231129 | 131900 | 12608255000 | 236500 | 236500 | 237000 | 236500 | 66 |
| 338 | 20231129 | 131800 | 12592641000 | 236500 | 237000 | 237000 | 236500 | 50 |
| 339 | 20231129 | 131700 | 12580810500 | 236500 | 237000 | 237000 | 236500 | 98 |
| 340 | 20231129 | 131600 | 12557622000 | 237000 | 236500 | 237000 | 236500 | 58 |
| 341 | 20231129 | 131500 | 12543901000 | 236500 | 236500 | 237000 | 236500 | 247 |
| 342 | 20231129 | 131400 | 12485482000 | 236500 | 236500 | 237000 | 236500 | 129 |
| 343 | 20231129 | 131300 | 12454969000 | 236500 | 237000 | 237000 | 236500 | 162 |
| 344 | 20231129 | 131200 | 12416621000 | 237000 | 237000 | 237000 | 236500 | 92 |
| 345 | 20231129 | 131100 | 12394859500 | 237000 | 237000 | 237000 | 236500 | 75 |
| 346 | 20231129 | 131000 | 12377118000 | 237000 | 236500 | 237000 | 236500 | 67 |
| 347 | 20231129 | 130900 | 12361261000 | 236500 | 237000 | 237000 | 236500 | 428 |
| 348 | 20231129 | 130800 | 12260031000 | 236500 | 236500 | 237000 | 236500 | 49 |
| 349 | 20231129 | 130700 | 12248440000 | 237000 | 236000 | 237000 | 236000 | 1581 |
| 350 | 20231129 | 130600 | 11874535500 | 236000 | 236500 | 236500 | 236000 | 110 |
| 351 | 20231129 | 130500 | 11848568500 | 236500 | 236500 | 236500 | 236000 | 92 |
| 352 | 20231129 | 130400 | 11826839000 | 236500 | 235500 | 236500 | 235500 | 492 |
| 353 | 20231129 | 130300 | 11710757500 | 235500 | 235500 | 236000 | 235500 | 135 |
| 354 | 20231129 | 130200 | 11678922000 | 236000 | 235500 | 236000 | 235500 | 129 |
| 355 | 20231129 | 130100 | 11648512000 | 235500 | 235500 | 236000 | 235500 | 312 |
| 356 | 20231129 | 130000 | 11574907000 | 236000 | 236000 | 236000 | 235500 | 171 |
| 357 | 20231129 | 125900 | 11534584000 | 235500 | 235500 | 236000 | 235500 | 252 |
| 358 | 20231129 | 125800 | 11475131000 | 235500 | 235500 | 236000 | 235500 | 84 |
| 359 | 20231129 | 125700 | 11455348000 | 235500 | 236000 | 236000 | 235500 | 117 |
| 360 | 20231129 | 125600 | 11427764000 | 236000 | 236000 | 236500 | 236000 | 780 |
| 361 | 20231129 | 125500 | 11243673500 | 236000 | 236000 | 236500 | 236000 | 150 |
| 362 | 20231129 | 125400 | 11208272500 | 236000 | 236000 | 236500 | 236000 | 116 |
| 363 | 20231129 | 125300 | 11180893000 | 236000 | 236500 | 236500 | 236000 | 114 |
| 364 | 20231129 | 125200 | 11153985500 | 236000 | 236000 | 236000 | 236000 | 137 |
| 365 | 20231129 | 125100 | 11121653500 | 236500 | 236000 | 236500 | 236000 | 114 |
| 366 | 20231129 | 125000 | 11094749000 | 236000 | 236000 | 236500 | 236000 | 197 |
| 367 | 20231129 | 124900 | 11048252000 | 236000 | 236000 | 236500 | 236000 | 102 |
| 368 | 20231129 | 124800 | 11024177000 | 236500 | 236000 | 236500 | 236000 | 124 |
| 369 | 20231129 | 124700 | 10994911500 | 236500 | 236000 | 236500 | 236000 | 72 |
| 370 | 20231129 | 124600 | 10977915000 | 236500 | 236000 | 236500 | 236000 | 138 |
| 371 | 20231129 | 124500 | 10945328500 | 236000 | 236000 | 236500 | 236000 | 86 |
| 372 | 20231129 | 124400 | 10925032000 | 236000 | 236000 | 236500 | 236000 | 149 |
| 373 | 20231129 | 124300 | 10889867000 | 236500 | 236000 | 236500 | 236000 | 110 |
| 374 | 20231129 | 124200 | 10863899000 | 236000 | 236000 | 236500 | 236000 | 154 |
| 375 | 20231129 | 124100 | 10827544500 | 236000 | 236000 | 236500 | 236000 | 91 |
| 376 | 20231129 | 124000 | 10806068000 | 236000 | 236500 | 236500 | 236000 | 212 |
| 377 | 20231129 | 123900 | 10755982500 | 236500 | 236500 | 237000 | 236500 | 62 |
| 378 | 20231129 | 123800 | 10741316500 | 236500 | 236500 | 236500 | 236500 | 89 |
| 379 | 20231129 | 123700 | 10720268000 | 236500 | 236500 | 236500 | 236500 | 118 |
| 380 | 20231129 | 123600 | 10692361000 | 236500 | 236500 | 236500 | 236500 | 85 |
| 381 | 20231129 | 123500 | 10672258500 | 236500 | 236500 | 237000 | 236500 | 124 |
| 382 | 20231129 | 123400 | 10642929000 | 236500 | 236500 | 237000 | 236500 | 117 |
| 383 | 20231129 | 123300 | 10615258000 | 236500 | 237000 | 237000 | 236500 | 129 |
| 384 | 20231129 | 123200 | 10584745500 | 236500 | 236500 | 237000 | 236500 | 137 |
| 385 | 20231129 | 123100 | 10552341500 | 236500 | 236500 | 236500 | 236500 | 52 |
| 386 | 20231129 | 123000 | 10540043500 | 236500 | 236500 | 237000 | 236500 | 111 |
| 387 | 20231129 | 122900 | 10513791500 | 236500 | 236500 | 236500 | 236500 | 132 |
| 388 | 20231129 | 122800 | 10482573500 | 237000 | 236500 | 237000 | 236500 | 70 |
| 389 | 20231129 | 122700 | 10466015500 | 236500 | 236500 | 237000 | 236500 | 117 |
| 390 | 20231129 | 122600 | 10438344500 | 236500 | 236500 | 236500 | 236500 | 123 |
| 391 | 20231129 | 122500 | 10409255000 | 236500 | 236500 | 237000 | 236500 | 70 |
| 392 | 20231129 | 122400 | 10392697000 | 236500 | 236500 | 237000 | 236500 | 87 |
| 393 | 20231129 | 122300 | 10372120500 | 236500 | 236500 | 237000 | 236500 | 93 |
| 394 | 20231129 | 122200 | 10350125000 | 236500 | 236500 | 237000 | 236500 | 81 |
| 395 | 20231129 | 122100 | 10330960500 | 237000 | 236500 | 237000 | 236500 | 192 |
| 396 | 20231129 | 122000 | 10285547500 | 236500 | 236500 | 236500 | 236500 | 23 |
| 397 | 20231129 | 121900 | 10280108000 | 236500 | 236500 | 236500 | 236500 | 91 |
| 398 | 20231129 | 121800 | 10258586500 | 237000 | 236500 | 237000 | 236500 | 143 |
| 399 | 20231129 | 121700 | 10224760500 | 236500 | 236500 | 236500 | 236500 | 84 |
| 400 | 20231129 | 121600 | 10204894500 | 236500 | 236500 | 236500 | 236500 | 103 |
| 401 | 20231129 | 121500 | 10180535000 | 236500 | 236500 | 237000 | 236500 | 101 |
| 402 | 20231129 | 121400 | 10156645500 | 236500 | 236500 | 236500 | 236500 | 38 |
| 403 | 20231129 | 121300 | 10147658500 | 236500 | 236500 | 237000 | 236500 | 179 |
| 404 | 20231129 | 121200 | 10105324500 | 236500 | 236500 | 237000 | 236500 | 77 |
| 405 | 20231129 | 121100 | 10087110500 | 236500 | 236500 | 237000 | 236500 | 77 |
| 406 | 20231129 | 121000 | 10068896500 | 236500 | 236500 | 237000 | 236500 | 113 |
| 407 | 20231129 | 120900 | 10042171000 | 236500 | 236500 | 237000 | 236500 | 63 |
| 408 | 20231129 | 120800 | 10027271000 | 237000 | 237000 | 237000 | 236500 | 47 |
| 409 | 20231129 | 120700 | 10016152000 | 236500 | 236500 | 236500 | 236500 | 88 |
| 410 | 20231129 | 120600 | 9995340000 | 236500 | 236500 | 237000 | 236500 | 159 |
| 411 | 20231129 | 120500 | 9957691000 | 236500 | 236500 | 236500 | 236000 | 273 |
| 412 | 20231129 | 120400 | 9893144000 | 236500 | 236500 | 237000 | 236500 | 131 |
| 413 | 20231129 | 120300 | 9862159500 | 236500 | 236500 | 236500 | 236500 | 28 |
| 414 | 20231129 | 120200 | 9855537500 | 236500 | 236500 | 236500 | 236500 | 155 |
| 415 | 20231129 | 120100 | 9818880000 | 236500 | 236500 | 237000 | 236500 | 40 |
| 416 | 20231129 | 120000 | 9809415500 | 236500 | 236500 | 237000 | 236500 | 116 |
| 417 | 20231129 | 115900 | 9781981000 | 236500 | 236500 | 237000 | 236500 | 153 |
| 418 | 20231129 | 115800 | 9745791000 | 236500 | 236500 | 237000 | 236500 | 74 |
| 419 | 20231129 | 115700 | 9728284500 | 237000 | 236500 | 237000 | 236500 | 198 |
| 420 | 20231129 | 115600 | 9681454500 | 236500 | 236500 | 236500 | 236500 | 111 |
| 421 | 20231129 | 115500 | 9655203000 | 237000 | 237000 | 237000 | 236500 | 15 |
| 422 | 20231129 | 115400 | 9651653000 | 236500 | 236500 | 237000 | 236500 | 206 |
| 423 | 20231129 | 115300 | 9602927000 | 237000 | 236500 | 237000 | 236500 | 72 |
| 424 | 20231129 | 115200 | 9585898000 | 236500 | 236500 | 237000 | 236500 | 61 |
| 425 | 20231129 | 115100 | 9571469000 | 236500 | 236500 | 237000 | 236500 | 116 |
| 426 | 20231129 | 115000 | 9544028500 | 236500 | 236500 | 236500 | 236500 | 77 |
| 427 | 20231129 | 114900 | 9525818000 | 236500 | 237000 | 237000 | 236500 | 120 |
| 428 | 20231129 | 114800 | 9497436500 | 236500 | 236500 | 237000 | 236500 | 111 |
| 429 | 20231129 | 114700 | 9471177500 | 236500 | 236500 | 237000 | 236500 | 84 |
| 430 | 20231129 | 114600 | 9451308500 | 236500 | 236500 | 236500 | 236500 | 93 |
| 431 | 20231129 | 114500 | 9429314000 | 236500 | 237000 | 237000 | 236500 | 179 |
| 432 | 20231129 | 114400 | 9386915500 | 237000 | 237000 | 237500 | 237000 | 62 |
| 433 | 20231129 | 114300 | 9372218500 | 237000 | 237000 | 237500 | 237000 | 122 |
| 434 | 20231129 | 114200 | 9343303000 | 237000 | 237000 | 237500 | 237000 | 117 |
| 435 | 20231129 | 114100 | 9315573500 | 237000 | 237000 | 237500 | 237000 | 42 |
| 436 | 20231129 | 114000 | 9305618500 | 237500 | 237000 | 237500 | 237000 | 109 |
| 437 | 20231129 | 113900 | 9279777000 | 237000 | 237000 | 237500 | 237000 | 86 |
| 438 | 20231129 | 113800 | 9259394500 | 237000 | 237000 | 237500 | 237000 | 120 |
| 439 | 20231129 | 113700 | 9230954000 | 237000 | 237000 | 237500 | 237000 | 97 |
| 440 | 20231129 | 113600 | 9207957500 | 237000 | 237000 | 237000 | 237000 | 14 |
| 441 | 20231129 | 113500 | 9204639500 | 237000 | 237000 | 237500 | 237000 | 119 |
| 442 | 20231129 | 113400 | 9176434000 | 237000 | 237000 | 237000 | 237000 | 52 |
| 443 | 20231129 | 113300 | 9164110000 | 237000 | 237000 | 237500 | 237000 | 18 |
| 444 | 20231129 | 113200 | 9159841000 | 237000 | 237000 | 237000 | 237000 | 93 |
| 445 | 20231129 | 113100 | 9137800000 | 237500 | 237000 | 237500 | 237000 | 93 |
| 446 | 20231129 | 113000 | 9115745000 | 237000 | 237500 | 238000 | 237000 | 202 |
| 447 | 20231129 | 112900 | 9067768000 | 237500 | 237500 | 238000 | 237500 | 60 |
| 448 | 20231129 | 112800 | 9053517500 | 237500 | 237500 | 238000 | 237500 | 78 |
| 449 | 20231129 | 112700 | 9034991000 | 238000 | 237500 | 238000 | 237500 | 42 |
| 450 | 20231129 | 112600 | 9025013000 | 238000 | 237500 | 238000 | 237500 | 72 |
| 451 | 20231129 | 112500 | 9007910000 | 238000 | 237000 | 238000 | 237000 | 18 |
| 452 | 20231129 | 112400 | 9003638500 | 237000 | 237500 | 238000 | 237000 | 139 |
| 453 | 20231129 | 112300 | 8970630000 | 237500 | 237500 | 238000 | 237500 | 49 |
| 454 | 20231129 | 112200 | 8958989500 | 237500 | 237500 | 238000 | 237500 | 80 |
| 455 | 20231129 | 112100 | 8939989000 | 237500 | 237500 | 237500 | 237000 | 373 |
| 456 | 20231129 | 112000 | 8851551500 | 237500 | 236500 | 238000 | 236500 | 138 |
| 457 | 20231129 | 111900 | 8818826500 | 237000 | 237000 | 237000 | 236500 | 160 |
| 458 | 20231129 | 111800 | 8780922500 | 237000 | 236500 | 237500 | 236500 | 437 |
| 459 | 20231129 | 111700 | 8677218500 | 237000 | 237000 | 237000 | 237000 | 232 |
| 460 | 20231129 | 111600 | 8622234500 | 237000 | 237000 | 237500 | 237000 | 64 |
| 461 | 20231129 | 111500 | 8607063500 | 237500 | 237500 | 237500 | 237000 | 43 |
| 462 | 20231129 | 111400 | 8596869000 | 237500 | 237000 | 237500 | 237000 | 51 |
| 463 | 20231129 | 111300 | 8584771000 | 237500 | 237000 | 237500 | 237000 | 50 |
| 464 | 20231129 | 111200 | 8572920500 | 237000 | 237500 | 238000 | 237000 | 356 |
| 465 | 20231129 | 111100 | 8488402000 | 237000 | 237000 | 237000 | 237000 | 33 |
| 466 | 20231129 | 111000 | 8480581000 | 237000 | 237500 | 237500 | 237000 | 42 |
| 467 | 20231129 | 110900 | 8470626000 | 237500 | 237000 | 237500 | 237000 | 79 |
| 468 | 20231129 | 110800 | 8451900500 | 237000 | 236500 | 237500 | 236500 | 1284 |
| 469 | 20231129 | 110700 | 8148165500 | 236500 | 236500 | 236500 | 236000 | 614 |
| 470 | 20231129 | 110600 | 8003236500 | 236500 | 236000 | 236500 | 236000 | 66 |
| 471 | 20231129 | 110500 | 7987659500 | 236000 | 236000 | 236000 | 236000 | 69 |
| 472 | 20231129 | 110400 | 7971375500 | 236000 | 236000 | 236000 | 236000 | 82 |
| 473 | 20231129 | 110300 | 7952023500 | 236000 | 236000 | 236000 | 236000 | 72 |
| 474 | 20231129 | 110200 | 7935031500 | 236000 | 236000 | 236500 | 236000 | 76 |
| 475 | 20231129 | 110100 | 7917095000 | 236000 | 236000 | 236500 | 236000 | 153 |
| 476 | 20231129 | 110000 | 7880984500 | 236000 | 236500 | 236500 | 236000 | 48 |
| 477 | 20231129 | 105900 | 7869656000 | 236000 | 236000 | 236000 | 236000 | 204 |
| 478 | 20231129 | 105800 | 7821512000 | 236000 | 236000 | 236000 | 236000 | 115 |
| 479 | 20231129 | 105700 | 7794372000 | 236000 | 236000 | 236000 | 236000 | 35 |
| 480 | 20231129 | 105600 | 7786112000 | 236000 | 236000 | 236500 | 236000 | 42 |
| 481 | 20231129 | 105500 | 7776199000 | 236000 | 236000 | 236500 | 236000 | 65 |
| 482 | 20231129 | 105400 | 7760858500 | 236500 | 236000 | 236500 | 235500 | 221 |
| 483 | 20231129 | 105300 | 7708702500 | 235500 | 235500 | 236500 | 235500 | 133 |
| 484 | 20231129 | 105200 | 7677314500 | 236000 | 236000 | 236500 | 235500 | 203 |
| 485 | 20231129 | 105100 | 7629419000 | 236000 | 236000 | 236000 | 235500 | 1004 |
| 486 | 20231129 | 105000 | 7392515000 | 235500 | 235500 | 236000 | 235500 | 112 |
| 487 | 20231129 | 104900 | 7366128500 | 235500 | 235500 | 236000 | 235500 | 31 |
| 488 | 20231129 | 104800 | 7358823500 | 235500 | 235500 | 236000 | 235500 | 81 |
| 489 | 20231129 | 104700 | 7339747500 | 236000 | 236500 | 236500 | 236000 | 377 |
| 490 | 20231129 | 104600 | 7250775000 | 236000 | 236000 | 236000 | 236000 | 189 |
| 491 | 20231129 | 104500 | 7206171000 | 236000 | 236500 | 236500 | 236000 | 107 |
| 492 | 20231129 | 104400 | 7180912000 | 236000 | 236500 | 236500 | 236000 | 76 |
| 493 | 20231129 | 104300 | 7162971500 | 236000 | 236500 | 236500 | 236000 | 262 |
| 494 | 20231129 | 104200 | 7101136500 | 236500 | 236000 | 236500 | 236000 | 124 |
| 495 | 20231129 | 104100 | 7071866500 | 236000 | 236000 | 236500 | 236000 | 44 |
| 496 | 20231129 | 104000 | 7061482000 | 236000 | 236000 | 236500 | 236000 | 261 |
| 497 | 20231129 | 103900 | 6999815500 | 236500 | 236000 | 236500 | 236000 | 69 |
| 498 | 20231129 | 103800 | 6983527000 | 236000 | 236000 | 236500 | 236000 | 92 |
| 499 | 20231129 | 103700 | 6961813000 | 236000 | 236500 | 236500 | 236000 | 75 |
| 500 | 20231129 | 103600 | 6944107500 | 236500 | 237000 | 237000 | 236500 | 156 |
| 501 | 20231129 | 103500 | 6907213000 | 236500 | 236500 | 236500 | 236000 | 49 |
| 502 | 20231129 | 103400 | 6895629000 | 236000 | 236500 | 236500 | 236000 | 109 |
| 503 | 20231129 | 103300 | 6869867000 | 236500 | 236500 | 236500 | 236500 | 109 |
| 504 | 20231129 | 103200 | 6844088500 | 236500 | 236500 | 237000 | 236500 | 38 |
| 505 | 20231129 | 103100 | 6835101000 | 236000 | 236000 | 236500 | 236000 | 215 |
| 506 | 20231129 | 103000 | 6784341000 | 236500 | 236500 | 237000 | 236000 | 136 |
| 507 | 20231129 | 102900 | 6752192000 | 236500 | 236500 | 236500 | 236500 | 39 |
| 508 | 20231129 | 102800 | 6742968500 | 236500 | 236500 | 237000 | 236500 | 104 |
| 509 | 20231129 | 102700 | 6718372000 | 236500 | 236500 | 236500 | 236500 | 79 |
| 510 | 20231129 | 102600 | 6699688500 | 236500 | 236500 | 236500 | 236500 | 53 |
| 511 | 20231129 | 102500 | 6687154000 | 236500 | 236500 | 236500 | 236000 | 119 |
| 512 | 20231129 | 102400 | 6659023000 | 236500 | 236500 | 236500 | 236500 | 405 |
| 513 | 20231129 | 102300 | 6563240500 | 236500 | 236500 | 237000 | 236500 | 232 |
| 514 | 20231129 | 102200 | 6508359500 | 237000 | 237000 | 237000 | 237000 | 458 |
| 515 | 20231129 | 102100 | 6399813500 | 237500 | 237500 | 237500 | 237000 | 60 |
| 516 | 20231129 | 102000 | 6385564000 | 237500 | 237500 | 237500 | 237000 | 50 |
| 517 | 20231129 | 101900 | 6373706500 | 237500 | 237500 | 237500 | 237500 | 69 |
| 518 | 20231129 | 101800 | 6357319000 | 237500 | 238000 | 238000 | 237500 | 77 |
| 519 | 20231129 | 101700 | 6339030500 | 237500 | 238000 | 238000 | 237500 | 157 |
| 520 | 20231129 | 101600 | 6301740000 | 237500 | 237500 | 238000 | 237500 | 85 |
| 521 | 20231129 | 101500 | 6281552000 | 237500 | 237500 | 237500 | 237500 | 133 |
| 522 | 20231129 | 101400 | 6249964500 | 237500 | 237500 | 237500 | 237500 | 41 |
| 523 | 20231129 | 101300 | 6240227000 | 238000 | 238000 | 238000 | 238000 | 28 |
| 524 | 20231129 | 101200 | 6233563000 | 237500 | 237500 | 237500 | 237500 | 66 |
| 525 | 20231129 | 101100 | 6217888000 | 237500 | 237500 | 237500 | 237500 | 35 |
| 526 | 20231129 | 101000 | 6209575500 | 237500 | 237500 | 237500 | 237000 | 253 |
| 527 | 20231129 | 100900 | 6149522000 | 237000 | 237500 | 237500 | 237000 | 80 |
| 528 | 20231129 | 100800 | 6130539500 | 237000 | 237000 | 237500 | 237000 | 80 |
| 529 | 20231129 | 100700 | 6111578000 | 237500 | 237500 | 238000 | 237000 | 142 |
| 530 | 20231129 | 100600 | 6077849500 | 237500 | 237500 | 237500 | 237500 | 80 |
| 531 | 20231129 | 100500 | 6058849500 | 237500 | 237500 | 238000 | 237000 | 243 |
| 532 | 20231129 | 100400 | 6001137000 | 237500 | 237000 | 238000 | 237000 | 860 |
| 533 | 20231129 | 100300 | 5797109000 | 237000 | 236500 | 237000 | 236500 | 24 |
| 534 | 20231129 | 100200 | 5791423000 | 236500 | 236500 | 236500 | 236500 | 45 |
| 535 | 20231129 | 100100 | 5780780500 | 236500 | 236500 | 237000 | 236500 | 653 |
| 536 | 20231129 | 100000 | 5626345000 | 236500 | 237000 | 237000 | 236500 | 49 |
| 537 | 20231129 | 095900 | 5614754000 | 237000 | 237000 | 237000 | 236500 | 24 |
| 538 | 20231129 | 095800 | 5609076000 | 236500 | 236500 | 236500 | 236500 | 17 |
| 539 | 20231129 | 095700 | 5605055500 | 237000 | 236500 | 237000 | 236500 | 16 |
| 540 | 20231129 | 095600 | 5601266500 | 236500 | 237000 | 237000 | 236500 | 155 |
| 541 | 20231129 | 095500 | 5564594000 | 236500 | 237000 | 237000 | 236500 | 28 |
| 542 | 20231129 | 095400 | 5557958500 | 237000 | 236500 | 237000 | 236500 | 23 |
| 543 | 20231129 | 095300 | 5552518000 | 236500 | 237000 | 237000 | 236500 | 56 |
| 544 | 20231129 | 095200 | 5539263000 | 237000 | 236500 | 237000 | 236500 | 106 |
| 545 | 20231129 | 095100 | 5514141500 | 237000 | 237000 | 237000 | 236500 | 14 |
| 546 | 20231129 | 095000 | 5510824000 | 237000 | 236500 | 237000 | 236500 | 107 |
| 547 | 20231129 | 094900 | 5485480000 | 236500 | 236000 | 236500 | 236000 | 755 |
| 548 | 20231129 | 094800 | 5307169000 | 236000 | 236000 | 236000 | 235500 | 97 |
| 549 | 20231129 | 094700 | 5284290500 | 235500 | 235500 | 235500 | 235500 | 97 |
| 550 | 20231129 | 094600 | 5261447000 | 235500 | 236000 | 236000 | 235500 | 36 |
| 551 | 20231129 | 094500 | 5252968500 | 235500 | 235500 | 235500 | 235500 | 58 |
| 552 | 20231129 | 094400 | 5239309500 | 236000 | 235500 | 236000 | 235500 | 70 |
| 553 | 20231129 | 094300 | 5222816500 | 235500 | 235500 | 236000 | 235500 | 26 |
| 554 | 20231129 | 094200 | 5216692000 | 235500 | 236000 | 236000 | 235500 | 33 |
| 555 | 20231129 | 094100 | 5208914500 | 236000 | 236000 | 236500 | 235500 | 1074 |
| 556 | 20231129 | 094000 | 4955506500 | 236000 | 236500 | 236500 | 236000 | 36 |
| 557 | 20231129 | 093900 | 4947009500 | 236000 | 236500 | 236500 | 236000 | 151 |
| 558 | 20231129 | 093800 | 4911298500 | 236500 | 236000 | 236500 | 236000 | 106 |
| 559 | 20231129 | 093700 | 4886257500 | 236000 | 236500 | 236500 | 236000 | 38 |
| 560 | 20231129 | 093600 | 4877282500 | 236500 | 236500 | 236500 | 236500 | 16 |
| 561 | 20231129 | 093500 | 4873498500 | 236500 | 236000 | 236500 | 236000 | 123 |
| 562 | 20231129 | 093400 | 4844468500 | 236000 | 236000 | 236500 | 236000 | 90 |
| 563 | 20231129 | 093300 | 4823220000 | 236000 | 236500 | 236500 | 236000 | 4 |
| 564 | 20231129 | 093200 | 4822275500 | 236500 | 235500 | 236500 | 235500 | 460 |
| 565 | 20231129 | 093100 | 4713566500 | 236000 | 236000 | 236500 | 236000 | 672 |
| 566 | 20231129 | 093000 | 4554974000 | 236000 | 235500 | 236000 | 235500 | 79 |
| 567 | 20231129 | 092900 | 4536363000 | 235500 | 235500 | 235500 | 235500 | 60 |
| 568 | 20231129 | 092800 | 4522233000 | 235500 | 236000 | 236000 | 235500 | 1354 |
| 569 | 20231129 | 092700 | 4202756000 | 236500 | 236500 | 236500 | 236000 | 68 |
| 570 | 20231129 | 092600 | 4186694500 | 236500 | 236000 | 236500 | 236000 | 82 |
| 571 | 20231129 | 092500 | 4167341500 | 236000 | 236000 | 236500 | 236000 | 98 |
| 572 | 20231129 | 092400 | 4144202500 | 236000 | 236500 | 236500 | 236000 | 714 |
| 573 | 20231129 | 092300 | 3975363500 | 236500 | 236500 | 237000 | 236500 | 181 |
| 574 | 20231129 | 092200 | 3932556500 | 236500 | 237500 | 237500 | 236500 | 559 |
| 575 | 20231129 | 092100 | 3800089500 | 237500 | 237500 | 237500 | 237000 | 17 |
| 576 | 20231129 | 092000 | 3796053000 | 237500 | 237500 | 237500 | 237500 | 9 |
| 577 | 20231129 | 091900 | 3793915500 | 237500 | 237000 | 237500 | 237000 | 102 |
| 578 | 20231129 | 091800 | 3769730000 | 237500 | 237000 | 237500 | 236500 | 698 |
| 579 | 20231129 | 091700 | 3604266500 | 236500 | 237500 | 238000 | 236500 | 2248 |
| 580 | 20231129 | 091600 | 3070411000 | 238000 | 238000 | 238000 | 238000 | 13 |
| 581 | 20231129 | 091500 | 3067317000 | 238000 | 237000 | 238000 | 236500 | 1103 |
| 582 | 20231129 | 091400 | 2805537500 | 236500 | 237500 | 238000 | 236500 | 2463 |
| 583 | 20231129 | 091300 | 2221504000 | 237500 | 238000 | 238000 | 237500 | 48 |
| 584 | 20231129 | 091200 | 2210082500 | 238000 | 237500 | 238000 | 237500 | 149 |
| 585 | 20231129 | 091100 | 2174662000 | 237500 | 237500 | 237500 | 237000 | 311 |
| 586 | 20231129 | 091000 | 2100840500 | 237500 | 238500 | 238500 | 237500 | 1330 |
| 587 | 20231129 | 090900 | 1784048000 | 238500 | 238000 | 238500 | 238000 | 483 |
| 588 | 20231129 | 090800 | 1669090500 | 237500 | 237000 | 238000 | 237000 | 689 |
| 589 | 20231129 | 090700 | 1505690000 | 237000 | 237500 | 237500 | 237000 | 423 |
| 590 | 20231129 | 090600 | 1405416500 | 237500 | 237500 | 237500 | 237000 | 125 |
| 591 | 20231129 | 090500 | 1375764500 | 237500 | 237500 | 237500 | 237000 | 105 |
| 592 | 20231129 | 090400 | 1350850500 | 237500 | 237500 | 237500 | 237000 | 275 |
| 593 | 20231129 | 090300 | 1285539000 | 237500 | 238000 | 238000 | 237000 | 470 |
| 594 | 20231129 | 090200 | 1173966000 | 238000 | 237000 | 238000 | 237000 | 590 |
| 595 | 20231129 | 090100 | 1033833500 | 237000 | 236500 | 237000 | 236500 | 141 |
| 596 | 20231129 | 090000 | 1000429500 | 237000 | 239000 | 239000 | 237000 | 4198 |