32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 8129 |
| 3 | 20231129 | 184300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20231129 | 184200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20231129 | 184100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20231129 | 184000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20231129 | 183900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20231129 | 183800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20231129 | 183700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20231129 | 183600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20231129 | 183500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20231129 | 183400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20231129 | 183300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20231129 | 183200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20231129 | 183100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20231129 | 183000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20231129 | 182900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20231129 | 182800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20231129 | 182700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20231129 | 182600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20231129 | 182500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20231129 | 182400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20231129 | 182300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20231129 | 182200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20231129 | 182100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20231129 | 182000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20231129 | 181900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20231129 | 181800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20231129 | 181700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20231129 | 181600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20231129 | 181500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20231129 | 181400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 8129 |
| 33 | 20231129 | 181300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20231129 | 181200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20231129 | 181100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20231129 | 181000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20231129 | 180900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20231129 | 180800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20231129 | 180700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20231129 | 180600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20231129 | 180500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20231129 | 180400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20231129 | 180300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20231129 | 180200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20231129 | 180100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20231129 | 180000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20231129 | 175900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20231129 | 175800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20231129 | 175700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20231129 | 175600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20231129 | 175500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20231129 | 175400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20231129 | 175300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20231129 | 175200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20231129 | 175100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20231129 | 175000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20231129 | 174900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20231129 | 174800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20231129 | 174700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20231129 | 174600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20231129 | 174500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20231129 | 174400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 8129 |
| 63 | 20231129 | 174300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20231129 | 174200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20231129 | 174100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20231129 | 174000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20231129 | 173900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20231129 | 173800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20231129 | 173700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20231129 | 173600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20231129 | 173500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20231129 | 173400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20231129 | 173300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20231129 | 173200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20231129 | 173100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20231129 | 173000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20231129 | 172900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20231129 | 172800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20231129 | 172700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20231129 | 172600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20231129 | 172500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20231129 | 172400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20231129 | 172300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20231129 | 172200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20231129 | 172100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20231129 | 172000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20231129 | 171900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20231129 | 171800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20231129 | 171700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20231129 | 171600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20231129 | 171500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20231129 | 171400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 8129 |
| 93 | 20231129 | 171300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20231129 | 171200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20231129 | 171100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20231129 | 171000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20231129 | 170900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20231129 | 170800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20231129 | 170700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20231129 | 170600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20231129 | 170500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20231129 | 170400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20231129 | 170300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20231129 | 170200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20231129 | 170100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20231129 | 170000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20231129 | 165900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20231129 | 165800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20231129 | 165700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20231129 | 165600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20231129 | 165500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20231129 | 165400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20231129 | 165300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20231129 | 165200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20231129 | 165100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20231129 | 165000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20231129 | 164900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20231129 | 164800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20231129 | 164700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20231129 | 164600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20231129 | 164500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20231129 | 164400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 8129 |
| 123 | 20231129 | 164300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20231129 | 164200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20231129 | 164100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20231129 | 164000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20231129 | 163900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20231129 | 163800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20231129 | 163700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20231129 | 163600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20231129 | 163500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20231129 | 163400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20231129 | 163300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20231129 | 163200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20231129 | 163100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20231129 | 163000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20231129 | 162900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20231129 | 162800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20231129 | 162700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20231129 | 162600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20231129 | 162500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20231129 | 162400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20231129 | 162300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20231129 | 162200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20231129 | 162100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20231129 | 162000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20231129 | 161900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20231129 | 161800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20231129 | 161700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20231129 | 161600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20231129 | 161500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20231129 | 161400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 8129 |
| 153 | 20231129 | 161300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20231129 | 161200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20231129 | 161100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20231129 | 161000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20231129 | 160900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20231129 | 160800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20231129 | 160700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20231129 | 160600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20231129 | 160500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20231129 | 160400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20231129 | 160300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20231129 | 160200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20231129 | 160100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20231129 | 160000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20231129 | 155900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20231129 | 155800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20231129 | 155700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20231129 | 155600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20231129 | 155500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20231129 | 155400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20231129 | 155300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20231129 | 155200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20231129 | 155100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20231129 | 155000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20231129 | 154900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20231129 | 154800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20231129 | 154700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20231129 | 154600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20231129 | 154500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20231129 | 154400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 8129 |
| 183 | 20231129 | 154300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20231129 | 154200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20231129 | 154100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20231129 | 154000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20231129 | 153900 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20231129 | 153800 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20231129 | 153700 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20231129 | 153600 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20231129 | 153500 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20231129 | 153400 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20231129 | 153300 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20231129 | 153200 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20231129 | 153100 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20231129 | 153000 | 14790253200 | 37350 | 37350 | 37350 | 37350 | 8129 |
| 197 | 20231129 | 152900 | 14486635050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20231129 | 152800 | 14486635050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20231129 | 152700 | 14486635050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20231129 | 152600 | 14486635050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20231129 | 152500 | 14486635050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20231129 | 152400 | 14486635050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20231129 | 152300 | 14486635050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20231129 | 152200 | 14486635050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20231129 | 152100 | 14486635050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20231129 | 152000 | 14486635050 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20231129 | 151900 | 14486635050 | 37500 | 37450 | 37500 | 37350 | 6814 |
| 208 | 20231129 | 151800 | 14231744650 | 37450 | 37500 | 37500 | 37450 | 510 |
| 209 | 20231129 | 151700 | 14212644350 | 37450 | 37450 | 37500 | 37400 | 650 |
| 210 | 20231129 | 151600 | 14188305550 | 37400 | 37450 | 37450 | 37400 | 676 |
| 211 | 20231129 | 151500 | 14163012250 | 37450 | 37450 | 37450 | 37350 | 1621 |
| 212 | 20231129 | 151400 | 14102358000 | 37450 | 37450 | 37500 | 37400 | 844 |
| 213 | 20231129 | 151300 | 14070729400 | 37450 | 37500 | 37500 | 37400 | 573 |
| 214 | 20231129 | 151200 | 14049266950 | 37500 | 37500 | 37550 | 37450 | 1885 |
| 215 | 20231129 | 151100 | 13978571150 | 37500 | 37450 | 37500 | 37400 | 1226 |
| 216 | 20231129 | 151000 | 13932659500 | 37400 | 37450 | 37450 | 37350 | 1691 |
| 217 | 20231129 | 150900 | 13869459450 | 37450 | 37450 | 37500 | 37400 | 1787 |
| 218 | 20231129 | 150800 | 13802539100 | 37450 | 37450 | 37450 | 37400 | 641 |
| 219 | 20231129 | 150700 | 13778554600 | 37450 | 37450 | 37450 | 37400 | 1242 |
| 220 | 20231129 | 150600 | 13732083200 | 37450 | 37450 | 37450 | 37400 | 649 |
| 221 | 20231129 | 150500 | 13707786900 | 37450 | 37400 | 37450 | 37350 | 1095 |
| 222 | 20231129 | 150400 | 13666790200 | 37450 | 37450 | 37450 | 37400 | 566 |
| 223 | 20231129 | 150300 | 13645594250 | 37400 | 37450 | 37450 | 37400 | 1091 |
| 224 | 20231129 | 150200 | 13604760700 | 37450 | 37450 | 37450 | 37400 | 1056 |
| 225 | 20231129 | 150100 | 13565231450 | 37450 | 37350 | 37450 | 37300 | 1307 |
| 226 | 20231129 | 150000 | 13516397350 | 37400 | 37350 | 37400 | 37250 | 5138 |
| 227 | 20231129 | 145900 | 13324784550 | 37300 | 37350 | 37350 | 37300 | 382 |
| 228 | 20231129 | 145800 | 13310520350 | 37300 | 37350 | 37400 | 37300 | 2020 |
| 229 | 20231129 | 145700 | 13235077700 | 37350 | 37350 | 37350 | 37300 | 2010 |
| 230 | 20231129 | 145600 | 13160027200 | 37300 | 37350 | 37400 | 37300 | 953 |
| 231 | 20231129 | 145500 | 13124409700 | 37350 | 37350 | 37400 | 37300 | 1470 |
| 232 | 20231129 | 145400 | 13069509600 | 37350 | 37350 | 37400 | 37300 | 1773 |
| 233 | 20231129 | 145300 | 13003306700 | 37350 | 37350 | 37350 | 37300 | 1004 |
| 234 | 20231129 | 145200 | 12965838850 | 37350 | 37350 | 37400 | 37300 | 1034 |
| 235 | 20231129 | 145100 | 12927212300 | 37350 | 37400 | 37400 | 37300 | 2433 |
| 236 | 20231129 | 145000 | 12836406750 | 37400 | 37350 | 37400 | 37300 | 1178 |
| 237 | 20231129 | 144900 | 12792418600 | 37350 | 37350 | 37400 | 37300 | 3535 |
| 238 | 20231129 | 144800 | 12660436550 | 37350 | 37400 | 37450 | 37350 | 1512 |
| 239 | 20231129 | 144700 | 12603906550 | 37400 | 37400 | 37400 | 37350 | 789 |
| 240 | 20231129 | 144600 | 12574414450 | 37400 | 37400 | 37400 | 37300 | 3584 |
| 241 | 20231129 | 144500 | 12440463750 | 37450 | 37400 | 37450 | 37350 | 1851 |
| 242 | 20231129 | 144400 | 12371261150 | 37400 | 37450 | 37450 | 37350 | 1653 |
| 243 | 20231129 | 144300 | 12309432050 | 37450 | 37500 | 37500 | 37450 | 1582 |
| 244 | 20231129 | 144200 | 12250163450 | 37500 | 37550 | 37550 | 37450 | 475 |
| 245 | 20231129 | 144100 | 12232348250 | 37550 | 37550 | 37550 | 37450 | 672 |
| 246 | 20231129 | 144000 | 12207134050 | 37500 | 37500 | 37500 | 37450 | 778 |
| 247 | 20231129 | 143900 | 12177966300 | 37550 | 37450 | 37550 | 37450 | 847 |
| 248 | 20231129 | 143800 | 12146192300 | 37450 | 37550 | 37550 | 37450 | 675 |
| 249 | 20231129 | 143700 | 12120873950 | 37500 | 37550 | 37550 | 37450 | 824 |
| 250 | 20231129 | 143600 | 12089968000 | 37550 | 37500 | 37550 | 37450 | 506 |
| 251 | 20231129 | 143500 | 12070982750 | 37500 | 37600 | 37600 | 37500 | 1553 |
| 252 | 20231129 | 143400 | 12012644700 | 37600 | 37550 | 37600 | 37500 | 530 |
| 253 | 20231129 | 143300 | 11992743200 | 37500 | 37600 | 37600 | 37500 | 528 |
| 254 | 20231129 | 143200 | 11972908450 | 37600 | 37600 | 37600 | 37550 | 894 |
| 255 | 20231129 | 143100 | 11939305550 | 37550 | 37550 | 37600 | 37500 | 1195 |
| 256 | 20231129 | 143000 | 11894410300 | 37550 | 37600 | 37600 | 37550 | 716 |
| 257 | 20231129 | 142900 | 11867521050 | 37600 | 37600 | 37600 | 37550 | 1105 |
| 258 | 20231129 | 142800 | 11825987000 | 37600 | 37600 | 37600 | 37550 | 1677 |
| 259 | 20231129 | 142700 | 11762933650 | 37600 | 37550 | 37600 | 37550 | 2689 |
| 260 | 20231129 | 142600 | 11661887300 | 37550 | 37500 | 37550 | 37500 | 520 |
| 261 | 20231129 | 142500 | 11642376200 | 37550 | 37500 | 37550 | 37500 | 663 |
| 262 | 20231129 | 142400 | 11617490800 | 37500 | 37450 | 37500 | 37450 | 938 |
| 263 | 20231129 | 142300 | 11582341850 | 37450 | 37400 | 37450 | 37350 | 1442 |
| 264 | 20231129 | 142200 | 11528437050 | 37400 | 37450 | 37450 | 37350 | 989 |
| 265 | 20231129 | 142100 | 11491459300 | 37450 | 37450 | 37450 | 37400 | 1090 |
| 266 | 20231129 | 142000 | 11450665100 | 37450 | 37450 | 37450 | 37400 | 399 |
| 267 | 20231129 | 141900 | 11435731650 | 37450 | 37450 | 37450 | 37400 | 624 |
| 268 | 20231129 | 141800 | 11412367100 | 37450 | 37450 | 37450 | 37400 | 545 |
| 269 | 20231129 | 141700 | 11391959600 | 37450 | 37500 | 37500 | 37400 | 1319 |
| 270 | 20231129 | 141600 | 11342580150 | 37500 | 37500 | 37500 | 37400 | 370 |
| 271 | 20231129 | 141500 | 11328707600 | 37450 | 37500 | 37500 | 37400 | 880 |
| 272 | 20231129 | 141400 | 11295754750 | 37500 | 37450 | 37500 | 37350 | 773 |
| 273 | 20231129 | 141300 | 11266801900 | 37450 | 37450 | 37450 | 37350 | 666 |
| 274 | 20231129 | 141200 | 11241875600 | 37450 | 37500 | 37500 | 37400 | 1212 |
| 275 | 20231129 | 141100 | 11196496400 | 37500 | 37500 | 37500 | 37400 | 513 |
| 276 | 20231129 | 141000 | 11177269050 | 37450 | 37550 | 37550 | 37450 | 910 |
| 277 | 20231129 | 140900 | 11143148300 | 37550 | 37450 | 37550 | 37400 | 524 |
| 278 | 20231129 | 140800 | 11123518850 | 37450 | 37500 | 37500 | 37400 | 711 |
| 279 | 20231129 | 140700 | 11096884950 | 37500 | 37500 | 37500 | 37450 | 470 |
| 280 | 20231129 | 140600 | 11079270300 | 37500 | 37450 | 37500 | 37400 | 848 |
| 281 | 20231129 | 140500 | 11047516100 | 37450 | 37350 | 37450 | 37350 | 861 |
| 282 | 20231129 | 140400 | 11015317800 | 37350 | 37450 | 37450 | 37350 | 1913 |
| 283 | 20231129 | 140300 | 10943770850 | 37400 | 37450 | 37450 | 37400 | 280 |
| 284 | 20231129 | 140200 | 10933288600 | 37500 | 37450 | 37500 | 37400 | 395 |
| 285 | 20231129 | 140100 | 10918502450 | 37450 | 37450 | 37450 | 37400 | 447 |
| 286 | 20231129 | 140000 | 10901772150 | 37450 | 37450 | 37500 | 37400 | 1209 |
| 287 | 20231129 | 135900 | 10856519000 | 37450 | 37500 | 37500 | 37400 | 1346 |
| 288 | 20231129 | 135800 | 10806099900 | 37500 | 37500 | 37500 | 37500 | 128 |
| 289 | 20231129 | 135700 | 10801299900 | 37500 | 37500 | 37500 | 37450 | 272 |
| 290 | 20231129 | 135600 | 10791101650 | 37500 | 37450 | 37550 | 37450 | 768 |
| 291 | 20231129 | 135500 | 10762319250 | 37600 | 37500 | 37600 | 37450 | 355 |
| 292 | 20231129 | 135400 | 10748993400 | 37500 | 37500 | 37550 | 37500 | 713 |
| 293 | 20231129 | 135300 | 10722231750 | 37500 | 37500 | 37550 | 37500 | 305 |
| 294 | 20231129 | 135200 | 10710785650 | 37500 | 37500 | 37500 | 37450 | 391 |
| 295 | 20231129 | 135100 | 10696124400 | 37500 | 37500 | 37500 | 37450 | 421 |
| 296 | 20231129 | 135000 | 10680345450 | 37500 | 37500 | 37500 | 37450 | 636 |
| 297 | 20231129 | 134900 | 10656510450 | 37500 | 37500 | 37500 | 37450 | 623 |
| 298 | 20231129 | 134800 | 10633162950 | 37500 | 37550 | 37550 | 37500 | 1145 |
| 299 | 20231129 | 134700 | 10590195200 | 37550 | 37550 | 37550 | 37500 | 168 |
| 300 | 20231129 | 134600 | 10583889400 | 37550 | 37550 | 37550 | 37500 | 659 |
| 301 | 20231129 | 134500 | 10559163050 | 37550 | 37550 | 37550 | 37500 | 767 |
| 302 | 20231129 | 134400 | 10530366200 | 37550 | 37550 | 37550 | 37500 | 286 |
| 303 | 20231129 | 134300 | 10519627950 | 37500 | 37500 | 37550 | 37450 | 262 |
| 304 | 20231129 | 134200 | 10509801900 | 37500 | 37500 | 37550 | 37450 | 816 |
| 305 | 20231129 | 134100 | 10479214700 | 37500 | 37500 | 37500 | 37450 | 447 |
| 306 | 20231129 | 134000 | 10462453200 | 37500 | 37500 | 37500 | 37500 | 724 |
| 307 | 20231129 | 133900 | 10435303200 | 37550 | 37500 | 37550 | 37450 | 2514 |
| 308 | 20231129 | 133800 | 10341028350 | 37500 | 37400 | 37550 | 37400 | 1200 |
| 309 | 20231129 | 133700 | 10296070850 | 37450 | 37450 | 37550 | 37400 | 483 |
| 310 | 20231129 | 133600 | 10277985800 | 37450 | 37450 | 37450 | 37400 | 1113 |
| 311 | 20231129 | 133500 | 10236321400 | 37400 | 37600 | 37600 | 37400 | 1656 |
| 312 | 20231129 | 133400 | 10174259800 | 37550 | 37550 | 37550 | 37550 | 163 |
| 313 | 20231129 | 133300 | 10168139150 | 37500 | 37650 | 37650 | 37500 | 1862 |
| 314 | 20231129 | 133200 | 10098161050 | 37650 | 37600 | 37650 | 37600 | 188 |
| 315 | 20231129 | 133100 | 10091092150 | 37600 | 37700 | 37700 | 37600 | 2053 |
| 316 | 20231129 | 133000 | 10013848900 | 37700 | 37650 | 37700 | 37650 | 338 |
| 317 | 20231129 | 132900 | 10001108800 | 37700 | 37650 | 37700 | 37650 | 397 |
| 318 | 20231129 | 132800 | 9986159850 | 37650 | 37700 | 37700 | 37600 | 807 |
| 319 | 20231129 | 132700 | 9955758500 | 37750 | 37700 | 37750 | 37700 | 390 |
| 320 | 20231129 | 132600 | 9941046400 | 37700 | 37750 | 37750 | 37700 | 776 |
| 321 | 20231129 | 132500 | 9911754800 | 37700 | 37750 | 37750 | 37700 | 377 |
| 322 | 20231129 | 132400 | 9897536150 | 37750 | 37700 | 37750 | 37650 | 1052 |
| 323 | 20231129 | 132300 | 9857850400 | 37700 | 37750 | 37750 | 37650 | 366 |
| 324 | 20231129 | 132200 | 9844049300 | 37750 | 37700 | 37750 | 37650 | 625 |
| 325 | 20231129 | 132100 | 9820481300 | 37600 | 37650 | 37700 | 37600 | 1052 |
| 326 | 20231129 | 132000 | 9780875050 | 37650 | 37700 | 37700 | 37650 | 500 |
| 327 | 20231129 | 131900 | 9762041350 | 37650 | 37650 | 37700 | 37600 | 1245 |
| 328 | 20231129 | 131800 | 9715175950 | 37650 | 37650 | 37700 | 37650 | 310 |
| 329 | 20231129 | 131700 | 9703493750 | 37650 | 37750 | 37800 | 37650 | 1699 |
| 330 | 20231129 | 131600 | 9639431700 | 37750 | 37750 | 37800 | 37750 | 2612 |
| 331 | 20231129 | 131500 | 9540775950 | 37750 | 37700 | 37750 | 37650 | 2446 |
| 332 | 20231129 | 131400 | 9448566700 | 37700 | 37700 | 37700 | 37650 | 925 |
| 333 | 20231129 | 131300 | 9413724100 | 37700 | 37650 | 37700 | 37650 | 422 |
| 334 | 20231129 | 131200 | 9397815100 | 37650 | 37700 | 37700 | 37650 | 454 |
| 335 | 20231129 | 131100 | 9380706550 | 37650 | 37600 | 37700 | 37600 | 2877 |
| 336 | 20231129 | 131000 | 9272391150 | 37600 | 37600 | 37600 | 37600 | 840 |
| 337 | 20231129 | 130900 | 9240807150 | 37600 | 37650 | 37650 | 37600 | 608 |
| 338 | 20231129 | 130800 | 9217943350 | 37600 | 37650 | 37650 | 37550 | 1673 |
| 339 | 20231129 | 130700 | 9154990700 | 37650 | 37650 | 37650 | 37500 | 1821 |
| 340 | 20231129 | 130600 | 9086558650 | 37650 | 37600 | 37650 | 37550 | 1027 |
| 341 | 20231129 | 130500 | 9047937300 | 37600 | 37600 | 37650 | 37550 | 4445 |
| 342 | 20231129 | 130400 | 8880794050 | 37600 | 37500 | 37600 | 37500 | 3247 |
| 343 | 20231129 | 130300 | 8758929150 | 37500 | 37450 | 37500 | 37450 | 308 |
| 344 | 20231129 | 130200 | 8747379900 | 37450 | 37500 | 37500 | 37450 | 437 |
| 345 | 20231129 | 130100 | 8730996900 | 37500 | 37500 | 37500 | 37450 | 279 |
| 346 | 20231129 | 130000 | 8720535550 | 37500 | 37450 | 37500 | 37450 | 234 |
| 347 | 20231129 | 125900 | 8711761550 | 37450 | 37450 | 37500 | 37450 | 365 |
| 348 | 20231129 | 125800 | 8698087950 | 37500 | 37450 | 37500 | 37400 | 1219 |
| 349 | 20231129 | 125700 | 8652433850 | 37500 | 37450 | 37500 | 37450 | 399 |
| 350 | 20231129 | 125600 | 8637476950 | 37450 | 37450 | 37500 | 37450 | 281 |
| 351 | 20231129 | 125500 | 8626939750 | 37450 | 37450 | 37500 | 37400 | 672 |
| 352 | 20231129 | 125400 | 8601767500 | 37450 | 37450 | 37500 | 37450 | 219 |
| 353 | 20231129 | 125300 | 8593564250 | 37450 | 37400 | 37450 | 37400 | 183 |
| 354 | 20231129 | 125200 | 8586713250 | 37450 | 37450 | 37450 | 37400 | 536 |
| 355 | 20231129 | 125100 | 8566645300 | 37400 | 37400 | 37450 | 37400 | 1750 |
| 356 | 20231129 | 125000 | 8501170200 | 37450 | 37400 | 37450 | 37350 | 2214 |
| 357 | 20231129 | 124900 | 8418360600 | 37450 | 37450 | 37450 | 37400 | 814 |
| 358 | 20231129 | 124800 | 8387886150 | 37450 | 37450 | 37450 | 37400 | 446 |
| 359 | 20231129 | 124700 | 8371188100 | 37450 | 37450 | 37450 | 37400 | 417 |
| 360 | 20231129 | 124600 | 8355574450 | 37450 | 37450 | 37450 | 37400 | 507 |
| 361 | 20231129 | 124500 | 8336592650 | 37450 | 37450 | 37450 | 37400 | 393 |
| 362 | 20231129 | 124400 | 8321880850 | 37450 | 37450 | 37450 | 37400 | 1083 |
| 363 | 20231129 | 124300 | 8281349400 | 37450 | 37450 | 37450 | 37400 | 375 |
| 364 | 20231129 | 124200 | 8267309450 | 37400 | 37450 | 37450 | 37400 | 25 |
| 365 | 20231129 | 124100 | 8266373450 | 37450 | 37450 | 37450 | 37400 | 345 |
| 366 | 20231129 | 124000 | 8253455500 | 37400 | 37450 | 37450 | 37400 | 994 |
| 367 | 20231129 | 123900 | 8216243500 | 37450 | 37400 | 37450 | 37400 | 437 |
| 368 | 20231129 | 123800 | 8199879900 | 37400 | 37450 | 37450 | 37400 | 217 |
| 369 | 20231129 | 123700 | 8191754000 | 37400 | 37400 | 37450 | 37400 | 743 |
| 370 | 20231129 | 123600 | 8163949000 | 37400 | 37400 | 37450 | 37400 | 373 |
| 371 | 20231129 | 123500 | 8149986800 | 37450 | 37450 | 37450 | 37400 | 447 |
| 372 | 20231129 | 123400 | 8133254750 | 37400 | 37450 | 37450 | 37400 | 396 |
| 373 | 20231129 | 123300 | 8118429900 | 37450 | 37450 | 37500 | 37400 | 413 |
| 374 | 20231129 | 123200 | 8102963100 | 37450 | 37400 | 37500 | 37400 | 640 |
| 375 | 20231129 | 123100 | 8079002950 | 37450 | 37450 | 37450 | 37400 | 40 |
| 376 | 20231129 | 123000 | 8077505050 | 37450 | 37450 | 37450 | 37400 | 279 |
| 377 | 20231129 | 122900 | 8067058550 | 37450 | 37450 | 37450 | 37400 | 389 |
| 378 | 20231129 | 122800 | 8052492550 | 37450 | 37350 | 37450 | 37350 | 413 |
| 379 | 20231129 | 122700 | 8037035750 | 37400 | 37450 | 37450 | 37350 | 612 |
| 380 | 20231129 | 122600 | 8014147800 | 37450 | 37400 | 37450 | 37400 | 305 |
| 381 | 20231129 | 122500 | 8002733050 | 37450 | 37350 | 37450 | 37350 | 375 |
| 382 | 20231129 | 122400 | 7988704100 | 37400 | 37400 | 37400 | 37350 | 443 |
| 383 | 20231129 | 122300 | 7972140900 | 37400 | 37400 | 37450 | 37300 | 713 |
| 384 | 20231129 | 122200 | 7945474100 | 37400 | 37400 | 37450 | 37400 | 248 |
| 385 | 20231129 | 122100 | 7936192300 | 37350 | 37400 | 37450 | 37350 | 324 |
| 386 | 20231129 | 122000 | 7924066000 | 37400 | 37400 | 37400 | 37400 | 279 |
| 387 | 20231129 | 121900 | 7913631400 | 37350 | 37350 | 37400 | 37350 | 211 |
| 388 | 20231129 | 121800 | 7905742400 | 37400 | 37350 | 37400 | 37350 | 425 |
| 389 | 20231129 | 121700 | 7889850800 | 37400 | 37400 | 37400 | 37400 | 197 |
| 390 | 20231129 | 121600 | 7882483000 | 37350 | 37400 | 37400 | 37300 | 759 |
| 391 | 20231129 | 121500 | 7854118950 | 37400 | 37400 | 37400 | 37350 | 68 |
| 392 | 20231129 | 121400 | 7851577850 | 37300 | 37350 | 37400 | 37300 | 462 |
| 393 | 20231129 | 121300 | 7834306750 | 37400 | 37350 | 37400 | 37350 | 266 |
| 394 | 20231129 | 121200 | 7824359800 | 37350 | 37400 | 37400 | 37350 | 334 |
| 395 | 20231129 | 121100 | 7811870750 | 37400 | 37350 | 37400 | 37350 | 255 |
| 396 | 20231129 | 121000 | 7802336850 | 37350 | 37350 | 37400 | 37350 | 93 |
| 397 | 20231129 | 120900 | 7798863250 | 37400 | 37300 | 37400 | 37300 | 352 |
| 398 | 20231129 | 120800 | 7785700450 | 37300 | 37350 | 37350 | 37300 | 306 |
| 399 | 20231129 | 120700 | 7774273500 | 37350 | 37350 | 37350 | 37300 | 384 |
| 400 | 20231129 | 120600 | 7759944250 | 37250 | 37300 | 37400 | 37250 | 392 |
| 401 | 20231129 | 120500 | 7745336350 | 37250 | 37300 | 37300 | 37250 | 660 |
| 402 | 20231129 | 120400 | 7720730800 | 37250 | 37250 | 37300 | 37200 | 173 |
| 403 | 20231129 | 120300 | 7714288250 | 37250 | 37250 | 37250 | 37200 | 435 |
| 404 | 20231129 | 120200 | 7698086650 | 37250 | 37250 | 37300 | 37250 | 299 |
| 405 | 20231129 | 120100 | 7686942400 | 37250 | 37250 | 37300 | 37200 | 669 |
| 406 | 20231129 | 120000 | 7662033500 | 37250 | 37200 | 37250 | 37200 | 370 |
| 407 | 20231129 | 115900 | 7648264850 | 37250 | 37250 | 37250 | 37250 | 109 |
| 408 | 20231129 | 115800 | 7644204600 | 37200 | 37250 | 37250 | 37200 | 128 |
| 409 | 20231129 | 115700 | 7639439050 | 37250 | 37250 | 37250 | 37200 | 98 |
| 410 | 20231129 | 115600 | 7635790600 | 37250 | 37250 | 37250 | 37200 | 2176 |
| 411 | 20231129 | 115500 | 7554744450 | 37300 | 37250 | 37300 | 37250 | 109 |
| 412 | 20231129 | 115400 | 7550682700 | 37250 | 37300 | 37300 | 37250 | 1966 |
| 413 | 20231129 | 115300 | 7477365250 | 37250 | 37250 | 37250 | 37250 | 143 |
| 414 | 20231129 | 115200 | 7472038500 | 37300 | 37300 | 37300 | 37300 | 22 |
| 415 | 20231129 | 115100 | 7471217900 | 37250 | 37250 | 37300 | 37250 | 343 |
| 416 | 20231129 | 115000 | 7458438150 | 37250 | 37300 | 37300 | 37250 | 109 |
| 417 | 20231129 | 114900 | 7454375150 | 37250 | 37250 | 37250 | 37200 | 1399 |
| 418 | 20231129 | 114800 | 7402272250 | 37300 | 37300 | 37300 | 37300 | 23 |
| 419 | 20231129 | 114700 | 7401414350 | 37300 | 37250 | 37300 | 37250 | 221 |
| 420 | 20231129 | 114600 | 7393176050 | 37250 | 37350 | 37350 | 37250 | 1514 |
| 421 | 20231129 | 114500 | 7336713550 | 37350 | 37450 | 37450 | 37350 | 2390 |
| 422 | 20231129 | 114400 | 7247443450 | 37450 | 37400 | 37450 | 37350 | 90 |
| 423 | 20231129 | 114300 | 7244076600 | 37350 | 37450 | 37450 | 37300 | 3652 |
| 424 | 20231129 | 114200 | 7107459100 | 37450 | 37450 | 37450 | 37400 | 121 |
| 425 | 20231129 | 114100 | 7102929700 | 37450 | 37350 | 37450 | 37350 | 1124 |
| 426 | 20231129 | 114000 | 7060892100 | 37350 | 37350 | 37400 | 37300 | 2297 |
| 427 | 20231129 | 113900 | 6975029900 | 37350 | 37350 | 37350 | 37300 | 756 |
| 428 | 20231129 | 113800 | 6946795300 | 37350 | 37300 | 37350 | 37300 | 354 |
| 429 | 20231129 | 113700 | 6933576200 | 37350 | 37350 | 37350 | 37300 | 119 |
| 430 | 20231129 | 113600 | 6929131950 | 37350 | 37350 | 37350 | 37300 | 154 |
| 431 | 20231129 | 113500 | 6923382700 | 37300 | 37250 | 37300 | 37250 | 523 |
| 432 | 20231129 | 113400 | 6903876800 | 37300 | 37300 | 37300 | 37300 | 56 |
| 433 | 20231129 | 113300 | 6901788000 | 37300 | 37300 | 37300 | 37300 | 542 |
| 434 | 20231129 | 113200 | 6881571400 | 37250 | 37250 | 37300 | 37250 | 142 |
| 435 | 20231129 | 113100 | 6876281650 | 37250 | 37300 | 37350 | 37250 | 454 |
| 436 | 20231129 | 113000 | 6859354650 | 37300 | 37250 | 37300 | 37250 | 34 |
| 437 | 20231129 | 112900 | 6858087100 | 37250 | 37300 | 37350 | 37250 | 193 |
| 438 | 20231129 | 112800 | 6850892000 | 37300 | 37300 | 37300 | 37250 | 336 |
| 439 | 20231129 | 112700 | 6838360050 | 37300 | 37300 | 37300 | 37250 | 277 |
| 440 | 20231129 | 112600 | 6828030000 | 37250 | 37250 | 37250 | 37250 | 574 |
| 441 | 20231129 | 112500 | 6806648500 | 37200 | 37250 | 37250 | 37200 | 76 |
| 442 | 20231129 | 112400 | 6803819700 | 37250 | 37200 | 37250 | 37200 | 71 |
| 443 | 20231129 | 112300 | 6801176950 | 37250 | 37250 | 37250 | 37200 | 305 |
| 444 | 20231129 | 112200 | 6789816150 | 37250 | 37250 | 37300 | 37250 | 76 |
| 445 | 20231129 | 112100 | 6786984500 | 37250 | 37300 | 37300 | 37250 | 69 |
| 446 | 20231129 | 112000 | 6784412850 | 37300 | 37300 | 37300 | 37250 | 91 |
| 447 | 20231129 | 111900 | 6781020600 | 37300 | 37350 | 37350 | 37250 | 530 |
| 448 | 20231129 | 111800 | 6761264600 | 37300 | 37250 | 37350 | 37250 | 741 |
| 449 | 20231129 | 111700 | 6733649800 | 37300 | 37250 | 37300 | 37250 | 104 |
| 450 | 20231129 | 111600 | 6729772700 | 37250 | 37200 | 37300 | 37200 | 156 |
| 451 | 20231129 | 111500 | 6723958150 | 37250 | 37250 | 37300 | 37250 | 72 |
| 452 | 20231129 | 111400 | 6721274900 | 37250 | 37350 | 37350 | 37250 | 51 |
| 453 | 20231129 | 111300 | 6719374950 | 37300 | 37300 | 37300 | 37250 | 217 |
| 454 | 20231129 | 111200 | 6711282950 | 37300 | 37300 | 37350 | 37200 | 569 |
| 455 | 20231129 | 111100 | 6690071400 | 37300 | 37300 | 37350 | 37300 | 1874 |
| 456 | 20231129 | 111000 | 6620152200 | 37300 | 37250 | 37300 | 37250 | 361 |
| 457 | 20231129 | 110900 | 6606703350 | 37250 | 37200 | 37250 | 37200 | 211 |
| 458 | 20231129 | 110800 | 6598844050 | 37200 | 37200 | 37250 | 37200 | 252 |
| 459 | 20231129 | 110700 | 6589459200 | 37250 | 37200 | 37250 | 37200 | 104 |
| 460 | 20231129 | 110600 | 6585587300 | 37250 | 37150 | 37250 | 37150 | 560 |
| 461 | 20231129 | 110500 | 6564762050 | 37250 | 37200 | 37250 | 37100 | 546 |
| 462 | 20231129 | 110400 | 6544455950 | 37150 | 37150 | 37200 | 37150 | 92 |
| 463 | 20231129 | 110300 | 6541038050 | 37150 | 37200 | 37200 | 37150 | 482 |
| 464 | 20231129 | 110200 | 6523131150 | 37200 | 37150 | 37200 | 37150 | 304 |
| 465 | 20231129 | 110100 | 6511836400 | 37200 | 37150 | 37200 | 37150 | 96 |
| 466 | 20231129 | 110000 | 6508269500 | 37150 | 37150 | 37150 | 37150 | 241 |
| 467 | 20231129 | 105900 | 6499316350 | 37200 | 37150 | 37200 | 37150 | 149 |
| 468 | 20231129 | 105800 | 6493779550 | 37150 | 37150 | 37150 | 37150 | 222 |
| 469 | 20231129 | 105700 | 6485532250 | 37200 | 37200 | 37200 | 37150 | 622 |
| 470 | 20231129 | 105600 | 6462408150 | 37200 | 37200 | 37200 | 37150 | 197 |
| 471 | 20231129 | 105500 | 6455084100 | 37200 | 37150 | 37200 | 37150 | 10 |
| 472 | 20231129 | 105400 | 6454712350 | 37150 | 37200 | 37200 | 37150 | 40 |
| 473 | 20231129 | 105300 | 6453225050 | 37150 | 37200 | 37200 | 37150 | 74 |
| 474 | 20231129 | 105200 | 6450474600 | 37200 | 37200 | 37200 | 37200 | 413 |
| 475 | 20231129 | 105100 | 6435111000 | 37250 | 37150 | 37250 | 37150 | 267 |
| 476 | 20231129 | 105000 | 6425182950 | 37150 | 37100 | 37150 | 37100 | 140 |
| 477 | 20231129 | 104900 | 6419984950 | 37100 | 37100 | 37100 | 37100 | 171 |
| 478 | 20231129 | 104800 | 6413640850 | 37100 | 37150 | 37150 | 37050 | 1466 |
| 479 | 20231129 | 104700 | 6359240850 | 37200 | 37100 | 37200 | 37100 | 26 |
| 480 | 20231129 | 104600 | 6358275400 | 37150 | 37200 | 37200 | 37100 | 229 |
| 481 | 20231129 | 104500 | 6349772050 | 37200 | 37150 | 37200 | 37150 | 237 |
| 482 | 20231129 | 104400 | 6340967150 | 37150 | 37150 | 37150 | 37150 | 28 |
| 483 | 20231129 | 104300 | 6339926950 | 37100 | 37150 | 37150 | 37100 | 572 |
| 484 | 20231129 | 104200 | 6318689050 | 37150 | 37200 | 37200 | 37100 | 563 |
| 485 | 20231129 | 104100 | 6297785750 | 37150 | 37100 | 37200 | 37050 | 746 |
| 486 | 20231129 | 104000 | 6270059450 | 37200 | 37250 | 37350 | 37050 | 8188 |
| 487 | 20231129 | 103900 | 5966173250 | 37250 | 37200 | 37250 | 37200 | 380 |
| 488 | 20231129 | 103800 | 5952019150 | 37150 | 37200 | 37250 | 37150 | 285 |
| 489 | 20231129 | 103700 | 5941424450 | 37300 | 37200 | 37300 | 37100 | 1767 |
| 490 | 20231129 | 103600 | 5875739700 | 37200 | 37250 | 37250 | 37200 | 1680 |
| 491 | 20231129 | 103500 | 5813239450 | 37250 | 37300 | 37300 | 37250 | 233 |
| 492 | 20231129 | 103400 | 5804559800 | 37250 | 37250 | 37300 | 37100 | 7599 |
| 493 | 20231129 | 103300 | 5521964450 | 37250 | 37350 | 37350 | 37250 | 295 |
| 494 | 20231129 | 103200 | 5510962850 | 37300 | 37300 | 37350 | 37300 | 297 |
| 495 | 20231129 | 103100 | 5499883500 | 37350 | 37350 | 37350 | 37300 | 82 |
| 496 | 20231129 | 103000 | 5496823850 | 37350 | 37400 | 37400 | 37350 | 1260 |
| 497 | 20231129 | 102900 | 5449748950 | 37450 | 37450 | 37450 | 37450 | 82 |
| 498 | 20231129 | 102800 | 5446678050 | 37450 | 37450 | 37450 | 37400 | 323 |
| 499 | 20231129 | 102700 | 5434589350 | 37400 | 37350 | 37400 | 37300 | 353 |
| 500 | 20231129 | 102600 | 5421401150 | 37350 | 37250 | 37350 | 37250 | 322 |
| 501 | 20231129 | 102500 | 5409399050 | 37250 | 37300 | 37300 | 37250 | 894 |
| 502 | 20231129 | 102400 | 5376055000 | 37350 | 37300 | 37350 | 37300 | 252 |
| 503 | 20231129 | 102300 | 5366654650 | 37300 | 37300 | 37350 | 37300 | 291 |
| 504 | 20231129 | 102200 | 5355800250 | 37300 | 37400 | 37400 | 37300 | 1819 |
| 505 | 20231129 | 102100 | 5287849900 | 37350 | 37400 | 37400 | 37350 | 244 |
| 506 | 20231129 | 102000 | 5278726400 | 37350 | 37400 | 37400 | 37350 | 124 |
| 507 | 20231129 | 101900 | 5274092350 | 37400 | 37350 | 37400 | 37350 | 105 |
| 508 | 20231129 | 101800 | 5270167950 | 37400 | 37350 | 37400 | 37350 | 255 |
| 509 | 20231129 | 101700 | 5260640250 | 37300 | 37300 | 37350 | 37300 | 109 |
| 510 | 20231129 | 101600 | 5256573500 | 37300 | 37300 | 37300 | 37300 | 221 |
| 511 | 20231129 | 101500 | 5248330200 | 37350 | 37350 | 37350 | 37250 | 1238 |
| 512 | 20231129 | 101400 | 5202150000 | 37350 | 37350 | 37350 | 37300 | 249 |
| 513 | 20231129 | 101300 | 5192851850 | 37350 | 37400 | 37400 | 37300 | 561 |
| 514 | 20231129 | 101200 | 5171913950 | 37300 | 37350 | 37400 | 37300 | 6030 |
| 515 | 20231129 | 101100 | 4946671650 | 37350 | 37400 | 37400 | 37350 | 697 |
| 516 | 20231129 | 101000 | 4920629950 | 37400 | 37400 | 37450 | 37400 | 1220 |
| 517 | 20231129 | 100900 | 4875000750 | 37400 | 37450 | 37450 | 37400 | 121 |
| 518 | 20231129 | 100800 | 4870470400 | 37450 | 37500 | 37500 | 37350 | 1080 |
| 519 | 20231129 | 100700 | 4830035450 | 37500 | 37500 | 37500 | 37450 | 1973 |
| 520 | 20231129 | 100600 | 4756057850 | 37450 | 37500 | 37500 | 37450 | 885 |
| 521 | 20231129 | 100500 | 4722913750 | 37450 | 37500 | 37500 | 37450 | 732 |
| 522 | 20231129 | 100400 | 4695484150 | 37450 | 37450 | 37450 | 37400 | 784 |
| 523 | 20231129 | 100300 | 4666123750 | 37350 | 37400 | 37500 | 37350 | 758 |
| 524 | 20231129 | 100200 | 4637746450 | 37450 | 37450 | 37500 | 37450 | 1409 |
| 525 | 20231129 | 100100 | 4584978950 | 37450 | 37350 | 37450 | 37350 | 1426 |
| 526 | 20231129 | 100000 | 4531641400 | 37350 | 37350 | 37400 | 37300 | 1353 |
| 527 | 20231129 | 095900 | 4481107050 | 37350 | 37350 | 37350 | 37300 | 483 |
| 528 | 20231129 | 095800 | 4463069500 | 37300 | 37300 | 37350 | 37300 | 289 |
| 529 | 20231129 | 095700 | 4452284250 | 37350 | 37300 | 37350 | 37300 | 522 |
| 530 | 20231129 | 095600 | 4432797250 | 37250 | 37300 | 37300 | 37250 | 1236 |
| 531 | 20231129 | 095500 | 4386706800 | 37250 | 37300 | 37300 | 37250 | 116 |
| 532 | 20231129 | 095400 | 4382383600 | 37300 | 37300 | 37300 | 37250 | 1151 |
| 533 | 20231129 | 095300 | 4339494950 | 37300 | 37300 | 37300 | 37250 | 219 |
| 534 | 20231129 | 095200 | 4331328350 | 37300 | 37300 | 37300 | 37250 | 210 |
| 535 | 20231129 | 095100 | 4323496650 | 37350 | 37350 | 37350 | 37250 | 1084 |
| 536 | 20231129 | 095000 | 4283055700 | 37300 | 37200 | 37350 | 37200 | 1981 |
| 537 | 20231129 | 094900 | 4209198000 | 37200 | 37050 | 37200 | 37050 | 2510 |
| 538 | 20231129 | 094800 | 4115979100 | 37050 | 37000 | 37050 | 37000 | 146 |
| 539 | 20231129 | 094700 | 4110573300 | 37000 | 37000 | 37050 | 37000 | 175 |
| 540 | 20231129 | 094600 | 4104091900 | 37000 | 37050 | 37100 | 37000 | 198 |
| 541 | 20231129 | 094500 | 4096756500 | 37100 | 37100 | 37100 | 37050 | 199 |
| 542 | 20231129 | 094400 | 4089376600 | 37100 | 37000 | 37100 | 37000 | 681 |
| 543 | 20231129 | 094300 | 4064168900 | 37000 | 37000 | 37050 | 36950 | 1134 |
| 544 | 20231129 | 094200 | 4022204950 | 37000 | 37000 | 37050 | 37000 | 1157 |
| 545 | 20231129 | 094100 | 3979395900 | 36950 | 37000 | 37000 | 36950 | 1446 |
| 546 | 20231129 | 094000 | 3925904400 | 37000 | 37050 | 37050 | 36950 | 3553 |
| 547 | 20231129 | 093900 | 3794437200 | 37050 | 37050 | 37100 | 37050 | 567 |
| 548 | 20231129 | 093800 | 3773429800 | 37050 | 37050 | 37100 | 37050 | 1143 |
| 549 | 20231129 | 093700 | 3731081200 | 37100 | 37050 | 37150 | 37050 | 1113 |
| 550 | 20231129 | 093600 | 3689828800 | 37100 | 37050 | 37150 | 37000 | 1337 |
| 551 | 20231129 | 093500 | 3640237850 | 37050 | 37000 | 37100 | 36950 | 4245 |
| 552 | 20231129 | 093400 | 3483145350 | 36950 | 37000 | 37050 | 36950 | 7555 |
| 553 | 20231129 | 093300 | 3203589100 | 37050 | 37150 | 37150 | 37050 | 1648 |
| 554 | 20231129 | 093200 | 3142516150 | 37150 | 37050 | 37150 | 37050 | 404 |
| 555 | 20231129 | 093100 | 3127529400 | 37050 | 37050 | 37100 | 37050 | 562 |
| 556 | 20231129 | 093000 | 3106698600 | 37050 | 37050 | 37100 | 37050 | 1093 |
| 557 | 20231129 | 092900 | 3066202850 | 37100 | 37100 | 37100 | 37050 | 702 |
| 558 | 20231129 | 092800 | 3040163950 | 37100 | 37100 | 37100 | 37050 | 154 |
| 559 | 20231129 | 092700 | 3034458000 | 37050 | 37100 | 37100 | 37050 | 1222 |
| 560 | 20231129 | 092600 | 2989157000 | 37100 | 37100 | 37100 | 37100 | 188 |
| 561 | 20231129 | 092500 | 2982182200 | 37100 | 37150 | 37150 | 37100 | 243 |
| 562 | 20231129 | 092400 | 2973166300 | 37150 | 37150 | 37150 | 37100 | 344 |
| 563 | 20231129 | 092300 | 2960399850 | 37200 | 37150 | 37200 | 37100 | 412 |
| 564 | 20231129 | 092200 | 2945103500 | 37150 | 37150 | 37150 | 37100 | 845 |
| 565 | 20231129 | 092100 | 2913723100 | 37200 | 37050 | 37200 | 37050 | 2438 |
| 566 | 20231129 | 092000 | 2823275100 | 37150 | 37050 | 37150 | 37000 | 3044 |
| 567 | 20231129 | 091900 | 2710432500 | 37100 | 37000 | 37100 | 36950 | 4498 |
| 568 | 20231129 | 091800 | 2544100300 | 36950 | 37050 | 37050 | 36950 | 13073 |
| 569 | 20231129 | 091700 | 2060284350 | 37100 | 37100 | 37150 | 37050 | 3148 |
| 570 | 20231129 | 091600 | 1943580500 | 37100 | 37100 | 37100 | 37050 | 468 |
| 571 | 20231129 | 091500 | 1926226100 | 37100 | 37100 | 37150 | 37050 | 4607 |
| 572 | 20231129 | 091400 | 1755484650 | 37100 | 37200 | 37200 | 37100 | 3659 |
| 573 | 20231129 | 091300 | 1619577400 | 37200 | 37250 | 37250 | 37150 | 940 |
| 574 | 20231129 | 091200 | 1584617050 | 37200 | 37200 | 37200 | 37200 | 407 |
| 575 | 20231129 | 091100 | 1569476650 | 37250 | 37300 | 37300 | 37250 | 2273 |
| 576 | 20231129 | 091000 | 1484746650 | 37300 | 37300 | 37300 | 37250 | 1267 |
| 577 | 20231129 | 090900 | 1437515100 | 37300 | 37250 | 37300 | 37250 | 559 |
| 578 | 20231129 | 090800 | 1416665450 | 37300 | 37300 | 37300 | 37200 | 540 |
| 579 | 20231129 | 090700 | 1396544550 | 37300 | 37100 | 37300 | 37100 | 1560 |
| 580 | 20231129 | 090600 | 1338601000 | 37050 | 37150 | 37150 | 37050 | 3899 |
| 581 | 20231129 | 090500 | 1194005000 | 37100 | 37150 | 37200 | 37100 | 1631 |
| 582 | 20231129 | 090400 | 1133430150 | 37150 | 37250 | 37300 | 37100 | 5883 |
| 583 | 20231129 | 090300 | 914696600 | 37250 | 37400 | 37450 | 37200 | 2714 |
| 584 | 20231129 | 090200 | 813496550 | 37450 | 37300 | 37450 | 37250 | 3310 |
| 585 | 20231129 | 090100 | 689884700 | 37350 | 37350 | 37400 | 37250 | 2424 |
| 586 | 20231129 | 090000 | 599403050 | 37250 | 37400 | 37450 | 37250 | 15513 |