32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 18256 |
| 3 | 20231129 | 184800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20231129 | 184700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20231129 | 184600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20231129 | 184500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20231129 | 184400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20231129 | 184300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20231129 | 184200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20231129 | 184100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20231129 | 184000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20231129 | 183900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20231129 | 183800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20231129 | 183700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20231129 | 183600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20231129 | 183500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20231129 | 183400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20231129 | 183300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20231129 | 183200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20231129 | 183100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20231129 | 183000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20231129 | 182900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20231129 | 182800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20231129 | 182700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20231129 | 182600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20231129 | 182500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20231129 | 182400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20231129 | 182300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20231129 | 182200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20231129 | 182100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20231129 | 182000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20231129 | 181900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 18256 |
| 33 | 20231129 | 181800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20231129 | 181700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20231129 | 181600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20231129 | 181500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20231129 | 181400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20231129 | 181300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20231129 | 181200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20231129 | 181100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20231129 | 181000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20231129 | 180900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20231129 | 180800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20231129 | 180700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20231129 | 180600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20231129 | 180500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20231129 | 180400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20231129 | 180300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20231129 | 180200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20231129 | 180100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20231129 | 180000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20231129 | 175900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20231129 | 175800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20231129 | 175700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20231129 | 175600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20231129 | 175500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20231129 | 175400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20231129 | 175300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20231129 | 175200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20231129 | 175100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20231129 | 175000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20231129 | 174900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 18256 |
| 63 | 20231129 | 174800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20231129 | 174700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20231129 | 174600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20231129 | 174500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20231129 | 174400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20231129 | 174300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20231129 | 174200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20231129 | 174100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20231129 | 174000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20231129 | 173900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20231129 | 173800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20231129 | 173700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20231129 | 173600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20231129 | 173500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20231129 | 173400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20231129 | 173300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20231129 | 173200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20231129 | 173100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20231129 | 173000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20231129 | 172900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20231129 | 172800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20231129 | 172700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20231129 | 172600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20231129 | 172500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20231129 | 172400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20231129 | 172300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20231129 | 172200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20231129 | 172100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20231129 | 172000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20231129 | 171900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 18256 |
| 93 | 20231129 | 171800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20231129 | 171700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20231129 | 171600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20231129 | 171500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20231129 | 171400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20231129 | 171300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20231129 | 171200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20231129 | 171100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20231129 | 171000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20231129 | 170900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20231129 | 170800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20231129 | 170700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20231129 | 170600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20231129 | 170500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20231129 | 170400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20231129 | 170300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20231129 | 170200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20231129 | 170100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20231129 | 170000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20231129 | 165900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20231129 | 165800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20231129 | 165700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20231129 | 165600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20231129 | 165500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20231129 | 165400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20231129 | 165300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20231129 | 165200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20231129 | 165100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20231129 | 165000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20231129 | 164900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 18256 |
| 123 | 20231129 | 164800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20231129 | 164700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20231129 | 164600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20231129 | 164500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20231129 | 164400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20231129 | 164300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20231129 | 164200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20231129 | 164100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20231129 | 164000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20231129 | 163900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20231129 | 163800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20231129 | 163700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20231129 | 163600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20231129 | 163500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20231129 | 163400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20231129 | 163300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20231129 | 163200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20231129 | 163100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20231129 | 163000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20231129 | 162900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20231129 | 162800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20231129 | 162700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20231129 | 162600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20231129 | 162500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20231129 | 162400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20231129 | 162300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20231129 | 162200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20231129 | 162100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20231129 | 162000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20231129 | 161900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 18256 |
| 153 | 20231129 | 161800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20231129 | 161700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20231129 | 161600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20231129 | 161500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20231129 | 161400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20231129 | 161300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20231129 | 161200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20231129 | 161100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20231129 | 161000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20231129 | 160900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20231129 | 160800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20231129 | 160700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20231129 | 160600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20231129 | 160500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20231129 | 160400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20231129 | 160300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20231129 | 160200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20231129 | 160100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20231129 | 160000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20231129 | 155900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20231129 | 155800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20231129 | 155700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20231129 | 155600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20231129 | 155500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20231129 | 155400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20231129 | 155300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20231129 | 155200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20231129 | 155100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20231129 | 155000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20231129 | 154900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 18256 |
| 183 | 20231129 | 154800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20231129 | 154700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 185 | 20231129 | 154600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20231129 | 154500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20231129 | 154400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20231129 | 154300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20231129 | 154200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20231129 | 154100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20231129 | 154000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20231129 | 153900 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20231129 | 153800 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20231129 | 153700 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20231129 | 153600 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 196 | 20231129 | 153500 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 197 | 20231129 | 153400 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 198 | 20231129 | 153300 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 199 | 20231129 | 153200 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 200 | 20231129 | 153100 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 201 | 20231129 | 153000 | 35199173850 | 29800 | 29800 | 29800 | 29800 | 18256 |
| 202 | 20231129 | 152900 | 34655145050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 203 | 20231129 | 152800 | 34655145050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 204 | 20231129 | 152700 | 34655145050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 205 | 20231129 | 152600 | 34655145050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 206 | 20231129 | 152500 | 34655145050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 207 | 20231129 | 152400 | 34655145050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 208 | 20231129 | 152300 | 34655145050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 209 | 20231129 | 152200 | 34655145050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 210 | 20231129 | 152100 | 34655145050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 211 | 20231129 | 152000 | 34655145050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 212 | 20231129 | 151900 | 34655145050 | 29800 | 29750 | 29800 | 29750 | 6865 |
| 213 | 20231129 | 151800 | 34450765550 | 29750 | 29750 | 29800 | 29750 | 1186 |
| 214 | 20231129 | 151700 | 34415430000 | 29750 | 29800 | 29800 | 29750 | 708 |
| 215 | 20231129 | 151600 | 34394351350 | 29750 | 29800 | 29800 | 29750 | 2598 |
| 216 | 20231129 | 151500 | 34317060350 | 29800 | 29750 | 29800 | 29700 | 2375 |
| 217 | 20231129 | 151400 | 34246414350 | 29750 | 29750 | 29750 | 29700 | 3316 |
| 218 | 20231129 | 151300 | 34147771500 | 29750 | 29750 | 29800 | 29700 | 6456 |
| 219 | 20231129 | 151200 | 33955732950 | 29750 | 29750 | 29750 | 29700 | 1974 |
| 220 | 20231129 | 151100 | 33897036050 | 29750 | 29750 | 29750 | 29700 | 417 |
| 221 | 20231129 | 151000 | 33884636600 | 29750 | 29700 | 29750 | 29700 | 405 |
| 222 | 20231129 | 150900 | 33872604050 | 29700 | 29700 | 29750 | 29700 | 1214 |
| 223 | 20231129 | 150800 | 33836520900 | 29700 | 29750 | 29750 | 29700 | 1264 |
| 224 | 20231129 | 150700 | 33798973050 | 29750 | 29750 | 29750 | 29700 | 535 |
| 225 | 20231129 | 150600 | 33783060300 | 29750 | 29700 | 29750 | 29700 | 935 |
| 226 | 20231129 | 150500 | 33755271800 | 29700 | 29650 | 29750 | 29650 | 4748 |
| 227 | 20231129 | 150400 | 33614264000 | 29650 | 29650 | 29700 | 29600 | 2987 |
| 228 | 20231129 | 150300 | 33525698800 | 29650 | 29600 | 29650 | 29600 | 2572 |
| 229 | 20231129 | 150200 | 33449445000 | 29650 | 29650 | 29650 | 29600 | 1112 |
| 230 | 20231129 | 150100 | 33416504350 | 29650 | 29600 | 29650 | 29600 | 1065 |
| 231 | 20231129 | 150000 | 33384965050 | 29600 | 29600 | 29650 | 29600 | 701 |
| 232 | 20231129 | 145900 | 33364206050 | 29600 | 29550 | 29650 | 29550 | 1571 |
| 233 | 20231129 | 145800 | 33317703850 | 29550 | 29550 | 29650 | 29550 | 3437 |
| 234 | 20231129 | 145700 | 33215981350 | 29550 | 29600 | 29600 | 29550 | 4458 |
| 235 | 20231129 | 145600 | 33084087950 | 29550 | 29600 | 29600 | 29550 | 4655 |
| 236 | 20231129 | 145500 | 32946527000 | 29550 | 29550 | 29600 | 29550 | 1445 |
| 237 | 20231129 | 145400 | 32903815400 | 29550 | 29600 | 29650 | 29550 | 4257 |
| 238 | 20231129 | 145300 | 32777963450 | 29600 | 29600 | 29650 | 29550 | 1686 |
| 239 | 20231129 | 145200 | 32728101950 | 29600 | 29600 | 29650 | 29550 | 4705 |
| 240 | 20231129 | 145100 | 32588849750 | 29600 | 29600 | 29650 | 29600 | 4124 |
| 241 | 20231129 | 145000 | 32466704150 | 29600 | 29650 | 29650 | 29600 | 2750 |
| 242 | 20231129 | 144900 | 32385256750 | 29650 | 29650 | 29700 | 29600 | 2611 |
| 243 | 20231129 | 144800 | 32307845200 | 29700 | 29600 | 29700 | 29600 | 2976 |
| 244 | 20231129 | 144700 | 32219630750 | 29650 | 29650 | 29650 | 29600 | 494 |
| 245 | 20231129 | 144600 | 32204996850 | 29650 | 29600 | 29650 | 29550 | 2162 |
| 246 | 20231129 | 144500 | 32141008000 | 29550 | 29600 | 29600 | 29550 | 2082 |
| 247 | 20231129 | 144400 | 32079406800 | 29600 | 29550 | 29600 | 29550 | 2902 |
| 248 | 20231129 | 144300 | 31993530700 | 29550 | 29600 | 29600 | 29550 | 3048 |
| 249 | 20231129 | 144200 | 31903450050 | 29600 | 29600 | 29600 | 29550 | 1504 |
| 250 | 20231129 | 144100 | 31858972750 | 29600 | 29600 | 29600 | 29550 | 2876 |
| 251 | 20231129 | 144000 | 31773874350 | 29600 | 29550 | 29600 | 29550 | 1742 |
| 252 | 20231129 | 143900 | 31722387150 | 29550 | 29600 | 29600 | 29550 | 6607 |
| 253 | 20231129 | 143800 | 31527144100 | 29600 | 29600 | 29600 | 29550 | 6847 |
| 254 | 20231129 | 143700 | 31324716050 | 29600 | 29600 | 29650 | 29550 | 14352 |
| 255 | 20231129 | 143600 | 30899882300 | 29600 | 29700 | 29700 | 29600 | 10909 |
| 256 | 20231129 | 143500 | 30576663300 | 29700 | 29650 | 29700 | 29650 | 3825 |
| 257 | 20231129 | 143400 | 30463244150 | 29650 | 29650 | 29700 | 29650 | 1447 |
| 258 | 20231129 | 143300 | 30420307850 | 29700 | 29650 | 29700 | 29650 | 6166 |
| 259 | 20231129 | 143200 | 30237382850 | 29650 | 29700 | 29750 | 29650 | 10418 |
| 260 | 20231129 | 143100 | 29928001000 | 29700 | 29750 | 29800 | 29700 | 1565 |
| 261 | 20231129 | 143000 | 29881502050 | 29750 | 29750 | 29800 | 29750 | 3455 |
| 262 | 20231129 | 142900 | 29778701150 | 29750 | 29750 | 29800 | 29750 | 1092 |
| 263 | 20231129 | 142800 | 29746202550 | 29750 | 29800 | 29800 | 29750 | 665 |
| 264 | 20231129 | 142700 | 29726401950 | 29800 | 29800 | 29800 | 29750 | 1041 |
| 265 | 20231129 | 142600 | 29695383300 | 29750 | 29750 | 29800 | 29750 | 1091 |
| 266 | 20231129 | 142500 | 29662896550 | 29750 | 29750 | 29750 | 29700 | 1343 |
| 267 | 20231129 | 142400 | 29622946750 | 29750 | 29700 | 29750 | 29700 | 547 |
| 268 | 20231129 | 142300 | 29606679450 | 29700 | 29650 | 29750 | 29650 | 3075 |
| 269 | 20231129 | 142200 | 29515313900 | 29700 | 29750 | 29750 | 29650 | 821 |
| 270 | 20231129 | 142100 | 29490932450 | 29750 | 29750 | 29750 | 29650 | 3966 |
| 271 | 20231129 | 142000 | 29373142550 | 29750 | 29750 | 29750 | 29700 | 14996 |
| 272 | 20231129 | 141900 | 28927710500 | 29750 | 29750 | 29750 | 29700 | 2961 |
| 273 | 20231129 | 141800 | 28839684450 | 29750 | 29750 | 29750 | 29700 | 1670 |
| 274 | 20231129 | 141700 | 28790008600 | 29750 | 29700 | 29750 | 29700 | 2008 |
| 275 | 20231129 | 141600 | 28730282550 | 29750 | 29750 | 29750 | 29700 | 2460 |
| 276 | 20231129 | 141500 | 28657137700 | 29700 | 29750 | 29750 | 29700 | 2237 |
| 277 | 20231129 | 141400 | 28590685200 | 29700 | 29700 | 29750 | 29700 | 3038 |
| 278 | 20231129 | 141300 | 28500332100 | 29750 | 29750 | 29750 | 29700 | 1467 |
| 279 | 20231129 | 141200 | 28456710800 | 29750 | 29750 | 29800 | 29700 | 1426 |
| 280 | 20231129 | 141100 | 28414287600 | 29700 | 29750 | 29750 | 29700 | 1941 |
| 281 | 20231129 | 141000 | 28356578600 | 29750 | 29750 | 29800 | 29700 | 2296 |
| 282 | 20231129 | 140900 | 28288271700 | 29750 | 29800 | 29800 | 29750 | 11308 |
| 283 | 20231129 | 140800 | 27951854550 | 29750 | 29850 | 29850 | 29750 | 2088 |
| 284 | 20231129 | 140700 | 27889635150 | 29850 | 29850 | 29850 | 29750 | 5273 |
| 285 | 20231129 | 140600 | 27732540150 | 29900 | 29850 | 29900 | 29800 | 3133 |
| 286 | 20231129 | 140500 | 27639040850 | 29850 | 29850 | 29850 | 29800 | 2079 |
| 287 | 20231129 | 140400 | 27576998600 | 29850 | 29800 | 29850 | 29750 | 6505 |
| 288 | 20231129 | 140300 | 27383073150 | 29850 | 29850 | 29850 | 29800 | 2148 |
| 289 | 20231129 | 140200 | 27319056400 | 29800 | 29800 | 29850 | 29800 | 3416 |
| 290 | 20231129 | 140100 | 27217136700 | 29800 | 29800 | 29850 | 29800 | 1800 |
| 291 | 20231129 | 140000 | 27163420800 | 29800 | 29850 | 29850 | 29800 | 1529 |
| 292 | 20231129 | 135900 | 27117844750 | 29850 | 29850 | 29850 | 29800 | 1296 |
| 293 | 20231129 | 135800 | 27079203100 | 29850 | 29850 | 29850 | 29800 | 2232 |
| 294 | 20231129 | 135700 | 27012659500 | 29850 | 29850 | 29900 | 29850 | 7752 |
| 295 | 20231129 | 135600 | 26781252400 | 29900 | 29850 | 29950 | 29850 | 3104 |
| 296 | 20231129 | 135500 | 26688540600 | 29900 | 29900 | 29900 | 29850 | 1440 |
| 297 | 20231129 | 135400 | 26645504750 | 29900 | 29900 | 29900 | 29850 | 1617 |
| 298 | 20231129 | 135300 | 26597227100 | 29850 | 29850 | 29900 | 29850 | 448 |
| 299 | 20231129 | 135200 | 26583844500 | 29850 | 29850 | 29900 | 29850 | 304 |
| 300 | 20231129 | 135100 | 26574760050 | 29850 | 29900 | 29900 | 29850 | 754 |
| 301 | 20231129 | 135000 | 26552238650 | 29900 | 29850 | 29900 | 29850 | 455 |
| 302 | 20231129 | 134900 | 26538649000 | 29900 | 29850 | 29900 | 29850 | 1799 |
| 303 | 20231129 | 134800 | 26484894900 | 29850 | 29850 | 29900 | 29850 | 225 |
| 304 | 20231129 | 134700 | 26478172900 | 29900 | 29900 | 29900 | 29850 | 567 |
| 305 | 20231129 | 134600 | 26461238500 | 29900 | 29850 | 29900 | 29850 | 1042 |
| 306 | 20231129 | 134500 | 26430122750 | 29850 | 29850 | 29900 | 29850 | 2139 |
| 307 | 20231129 | 134400 | 26366246850 | 29850 | 29900 | 29900 | 29850 | 808 |
| 308 | 20231129 | 134300 | 26342118900 | 29900 | 29850 | 29900 | 29850 | 665 |
| 309 | 20231129 | 134200 | 26322261900 | 29850 | 29900 | 29900 | 29850 | 272 |
| 310 | 20231129 | 134100 | 26314135050 | 29900 | 29850 | 29900 | 29850 | 275 |
| 311 | 20231129 | 134000 | 26305922700 | 29850 | 29900 | 29900 | 29850 | 3991 |
| 312 | 20231129 | 133900 | 26186782550 | 29900 | 29900 | 29950 | 29900 | 1152 |
| 313 | 20231129 | 133800 | 26152335250 | 29900 | 29900 | 29950 | 29850 | 3266 |
| 314 | 20231129 | 133700 | 26054666850 | 29900 | 29900 | 29950 | 29900 | 690 |
| 315 | 20231129 | 133600 | 26034027500 | 29900 | 29900 | 29950 | 29850 | 962 |
| 316 | 20231129 | 133500 | 26005281600 | 29900 | 29900 | 29950 | 29850 | 2297 |
| 317 | 20231129 | 133400 | 25936592200 | 29950 | 29950 | 29950 | 29900 | 738 |
| 318 | 20231129 | 133300 | 25914522350 | 29950 | 29900 | 29950 | 29900 | 797 |
| 319 | 20231129 | 133200 | 25890687800 | 29900 | 29950 | 29950 | 29900 | 1013 |
| 320 | 20231129 | 133100 | 25860390450 | 29900 | 29950 | 29950 | 29900 | 2417 |
| 321 | 20231129 | 133000 | 25788112000 | 29950 | 30000 | 30000 | 29900 | 4958 |
| 322 | 20231129 | 132900 | 25639689400 | 29950 | 29950 | 30000 | 29950 | 1271 |
| 323 | 20231129 | 132800 | 25601608950 | 30000 | 30050 | 30050 | 29950 | 14456 |
| 324 | 20231129 | 132700 | 25167964350 | 30050 | 30000 | 30100 | 30000 | 1597 |
| 325 | 20231129 | 132600 | 25120016500 | 30050 | 30050 | 30050 | 30000 | 1206 |
| 326 | 20231129 | 132500 | 25083783550 | 30050 | 30100 | 30100 | 30050 | 2290 |
| 327 | 20231129 | 132400 | 25014953300 | 30100 | 30000 | 30100 | 30000 | 1887 |
| 328 | 20231129 | 132300 | 24958261800 | 30000 | 30050 | 30100 | 30000 | 2627 |
| 329 | 20231129 | 132200 | 24879364300 | 30050 | 30100 | 30100 | 30050 | 1585 |
| 330 | 20231129 | 132100 | 24831704550 | 30100 | 30050 | 30100 | 30050 | 2455 |
| 331 | 20231129 | 132000 | 24757851950 | 30000 | 30100 | 30100 | 30000 | 4552 |
| 332 | 20231129 | 131900 | 24621043550 | 30100 | 30150 | 30150 | 30050 | 5784 |
| 333 | 20231129 | 131800 | 24446905200 | 30150 | 30100 | 30150 | 30100 | 1546 |
| 334 | 20231129 | 131700 | 24400349900 | 30150 | 30100 | 30150 | 30100 | 1463 |
| 335 | 20231129 | 131600 | 24356276950 | 30100 | 30100 | 30150 | 30050 | 13109 |
| 336 | 20231129 | 131500 | 23961661100 | 30100 | 30050 | 30100 | 30050 | 1407 |
| 337 | 20231129 | 131400 | 23919324150 | 30100 | 30050 | 30100 | 30050 | 2894 |
| 338 | 20231129 | 131300 | 23832287450 | 30100 | 30100 | 30100 | 30050 | 8369 |
| 339 | 20231129 | 131200 | 23580385850 | 30050 | 30050 | 30100 | 30000 | 10042 |
| 340 | 20231129 | 131100 | 23278631800 | 30050 | 30050 | 30050 | 30000 | 1036 |
| 341 | 20231129 | 131000 | 23247522350 | 30050 | 30050 | 30050 | 30000 | 4427 |
| 342 | 20231129 | 130900 | 23114518650 | 30000 | 30000 | 30050 | 29950 | 13338 |
| 343 | 20231129 | 130800 | 22714370050 | 30000 | 29950 | 30000 | 29950 | 1568 |
| 344 | 20231129 | 130700 | 22667384350 | 29950 | 29950 | 30000 | 29900 | 7811 |
| 345 | 20231129 | 130600 | 22433446850 | 29900 | 29950 | 29950 | 29900 | 2008 |
| 346 | 20231129 | 130500 | 22373362500 | 29950 | 29850 | 29950 | 29800 | 15661 |
| 347 | 20231129 | 130400 | 21905565300 | 29850 | 29800 | 29850 | 29750 | 3965 |
| 348 | 20231129 | 130300 | 21787409950 | 29800 | 29800 | 29800 | 29750 | 768 |
| 349 | 20231129 | 130200 | 21764532000 | 29800 | 29750 | 29800 | 29750 | 779 |
| 350 | 20231129 | 130100 | 21741347700 | 29800 | 29800 | 29800 | 29750 | 2979 |
| 351 | 20231129 | 130000 | 21652685800 | 29750 | 29800 | 29800 | 29750 | 683 |
| 352 | 20231129 | 125900 | 21632360750 | 29800 | 29750 | 29800 | 29750 | 742 |
| 353 | 20231129 | 125800 | 21610269100 | 29750 | 29800 | 29800 | 29750 | 2742 |
| 354 | 20231129 | 125700 | 21528684350 | 29800 | 29800 | 29800 | 29750 | 490 |
| 355 | 20231129 | 125600 | 21514091200 | 29800 | 29800 | 29850 | 29750 | 6019 |
| 356 | 20231129 | 125500 | 21334722450 | 29800 | 29850 | 29850 | 29800 | 480 |
| 357 | 20231129 | 125400 | 21320404400 | 29800 | 29850 | 29850 | 29800 | 907 |
| 358 | 20231129 | 125300 | 21293360800 | 29800 | 29850 | 29850 | 29800 | 1918 |
| 359 | 20231129 | 125200 | 21236184500 | 29850 | 29850 | 29850 | 29800 | 439 |
| 360 | 20231129 | 125100 | 21223098950 | 29800 | 29850 | 29850 | 29800 | 412 |
| 361 | 20231129 | 125000 | 21210820550 | 29800 | 29800 | 29850 | 29800 | 287 |
| 362 | 20231129 | 124900 | 21202259500 | 29800 | 29850 | 29850 | 29800 | 444 |
| 363 | 20231129 | 124800 | 21189009500 | 29850 | 29850 | 29850 | 29800 | 1174 |
| 364 | 20231129 | 124700 | 21153981400 | 29850 | 29850 | 29850 | 29800 | 703 |
| 365 | 20231129 | 124600 | 21133007900 | 29850 | 29850 | 29850 | 29800 | 1745 |
| 366 | 20231129 | 124500 | 21080942450 | 29850 | 29850 | 29850 | 29800 | 1259 |
| 367 | 20231129 | 124400 | 21043362800 | 29850 | 29800 | 29850 | 29800 | 1544 |
| 368 | 20231129 | 124300 | 20997277300 | 29800 | 29800 | 29850 | 29800 | 910 |
| 369 | 20231129 | 124200 | 20970157000 | 29800 | 29850 | 29850 | 29800 | 337 |
| 370 | 20231129 | 124100 | 20960112500 | 29800 | 29800 | 29850 | 29750 | 1451 |
| 371 | 20231129 | 124000 | 20916876700 | 29800 | 29800 | 29800 | 29750 | 364 |
| 372 | 20231129 | 123900 | 20906033350 | 29800 | 29800 | 29800 | 29750 | 458 |
| 373 | 20231129 | 123800 | 20892386900 | 29800 | 29750 | 29800 | 29750 | 949 |
| 374 | 20231129 | 123700 | 20864118450 | 29750 | 29750 | 29800 | 29750 | 518 |
| 375 | 20231129 | 123600 | 20848698600 | 29750 | 29800 | 29800 | 29750 | 1179 |
| 376 | 20231129 | 123500 | 20813616000 | 29750 | 29750 | 29800 | 29750 | 606 |
| 377 | 20231129 | 123400 | 20795582100 | 29750 | 29750 | 29750 | 29750 | 1447 |
| 378 | 20231129 | 123300 | 20752533850 | 29750 | 29800 | 29800 | 29750 | 195 |
| 379 | 20231129 | 123200 | 20746724900 | 29800 | 29750 | 29800 | 29750 | 522 |
| 380 | 20231129 | 123100 | 20731171450 | 29800 | 29800 | 29800 | 29750 | 1549 |
| 381 | 20231129 | 123000 | 20685014350 | 29750 | 29800 | 29850 | 29750 | 2306 |
| 382 | 20231129 | 122900 | 20616297250 | 29800 | 29800 | 29850 | 29800 | 842 |
| 383 | 20231129 | 122800 | 20591181250 | 29800 | 29850 | 29850 | 29800 | 373 |
| 384 | 20231129 | 122700 | 20580061800 | 29850 | 29800 | 29850 | 29800 | 613 |
| 385 | 20231129 | 122600 | 20561790000 | 29800 | 29800 | 29850 | 29800 | 177 |
| 386 | 20231129 | 122500 | 20556513950 | 29800 | 29850 | 29850 | 29800 | 433 |
| 387 | 20231129 | 122400 | 20543601700 | 29800 | 29750 | 29850 | 29750 | 641 |
| 388 | 20231129 | 122300 | 20524500800 | 29750 | 29800 | 29850 | 29750 | 2599 |
| 389 | 20231129 | 122200 | 20447117550 | 29800 | 29800 | 29850 | 29800 | 960 |
| 390 | 20231129 | 122100 | 20418506450 | 29800 | 29800 | 29800 | 29750 | 2098 |
| 391 | 20231129 | 122000 | 20355989000 | 29750 | 29750 | 29800 | 29750 | 2377 |
| 392 | 20231129 | 121900 | 20285269900 | 29750 | 29750 | 29800 | 29750 | 230 |
| 393 | 20231129 | 121800 | 20278421400 | 29800 | 29750 | 29800 | 29750 | 704 |
| 394 | 20231129 | 121700 | 20257472600 | 29750 | 29800 | 29800 | 29750 | 985 |
| 395 | 20231129 | 121600 | 20228136550 | 29800 | 29750 | 29800 | 29750 | 529 |
| 396 | 20231129 | 121500 | 20212383350 | 29750 | 29800 | 29800 | 29750 | 1223 |
| 397 | 20231129 | 121400 | 20175996300 | 29800 | 29750 | 29800 | 29750 | 888 |
| 398 | 20231129 | 121300 | 20149543500 | 29750 | 29800 | 29800 | 29750 | 400 |
| 399 | 20231129 | 121200 | 20137640650 | 29750 | 29800 | 29800 | 29750 | 352 |
| 400 | 20231129 | 121100 | 20127164550 | 29800 | 29750 | 29800 | 29750 | 358 |
| 401 | 20231129 | 121000 | 20116506150 | 29750 | 29750 | 29800 | 29750 | 693 |
| 402 | 20231129 | 120900 | 20095884500 | 29750 | 29750 | 29800 | 29750 | 3365 |
| 403 | 20231129 | 120800 | 19995665850 | 29800 | 29750 | 29800 | 29750 | 377 |
| 404 | 20231129 | 120700 | 19984437500 | 29750 | 29750 | 29800 | 29750 | 189 |
| 405 | 20231129 | 120600 | 19978811200 | 29800 | 29750 | 29800 | 29750 | 705 |
| 406 | 20231129 | 120500 | 19957834200 | 29750 | 29750 | 29800 | 29750 | 355 |
| 407 | 20231129 | 120400 | 19947266100 | 29750 | 29750 | 29800 | 29750 | 914 |
| 408 | 20231129 | 120300 | 19920072600 | 29750 | 29750 | 29800 | 29750 | 1343 |
| 409 | 20231129 | 120200 | 19880109800 | 29700 | 29750 | 29750 | 29700 | 922 |
| 410 | 20231129 | 120100 | 19852691800 | 29700 | 29750 | 29750 | 29700 | 221 |
| 411 | 20231129 | 120000 | 19846119250 | 29700 | 29750 | 29800 | 29700 | 2877 |
| 412 | 20231129 | 115900 | 19760481250 | 29800 | 29750 | 29800 | 29750 | 269 |
| 413 | 20231129 | 115800 | 19752475050 | 29750 | 29750 | 29750 | 29700 | 3268 |
| 414 | 20231129 | 115700 | 19655260250 | 29750 | 29800 | 29800 | 29750 | 422 |
| 415 | 20231129 | 115600 | 19642702100 | 29750 | 29750 | 29800 | 29750 | 1026 |
| 416 | 20231129 | 115500 | 19612175800 | 29750 | 29750 | 29800 | 29750 | 1019 |
| 417 | 20231129 | 115400 | 19581857400 | 29800 | 29750 | 29800 | 29750 | 285 |
| 418 | 20231129 | 115300 | 19573373550 | 29750 | 29750 | 29800 | 29750 | 3360 |
| 419 | 20231129 | 115200 | 19473409500 | 29750 | 29800 | 29800 | 29750 | 171 |
| 420 | 20231129 | 115100 | 19468318650 | 29800 | 29750 | 29800 | 29750 | 838 |
| 421 | 20231129 | 115000 | 19443376650 | 29750 | 29850 | 29850 | 29750 | 2811 |
| 422 | 20231129 | 114900 | 19359616300 | 29800 | 29800 | 29850 | 29800 | 1690 |
| 423 | 20231129 | 114800 | 19309241950 | 29800 | 29850 | 29850 | 29800 | 328 |
| 424 | 20231129 | 114700 | 19299465050 | 29800 | 29800 | 29850 | 29800 | 1335 |
| 425 | 20231129 | 114600 | 19259677150 | 29850 | 29850 | 29850 | 29800 | 264 |
| 426 | 20231129 | 114500 | 19251804200 | 29800 | 29800 | 29850 | 29750 | 1036 |
| 427 | 20231129 | 114400 | 19220930950 | 29800 | 29750 | 29800 | 29750 | 293 |
| 428 | 20231129 | 114300 | 19212208550 | 29750 | 29800 | 29800 | 29750 | 357 |
| 429 | 20231129 | 114200 | 19201573950 | 29800 | 29800 | 29800 | 29750 | 901 |
| 430 | 20231129 | 114100 | 19174733750 | 29800 | 29800 | 29850 | 29750 | 1846 |
| 431 | 20231129 | 114000 | 19119719800 | 29850 | 29800 | 29850 | 29800 | 1201 |
| 432 | 20231129 | 113900 | 19083920550 | 29800 | 29850 | 29850 | 29800 | 865 |
| 433 | 20231129 | 113800 | 19058141450 | 29850 | 29800 | 29850 | 29800 | 1095 |
| 434 | 20231129 | 113700 | 19025508300 | 29800 | 29800 | 29850 | 29800 | 401 |
| 435 | 20231129 | 113600 | 19013547250 | 29850 | 29800 | 29850 | 29800 | 1179 |
| 436 | 20231129 | 113500 | 18978401750 | 29800 | 29800 | 29850 | 29800 | 1474 |
| 437 | 20231129 | 113400 | 18934472300 | 29800 | 29850 | 29850 | 29800 | 976 |
| 438 | 20231129 | 113300 | 18905342750 | 29850 | 29750 | 29850 | 29750 | 857 |
| 439 | 20231129 | 113200 | 18879826150 | 29800 | 29800 | 29850 | 29750 | 2737 |
| 440 | 20231129 | 113100 | 18798329350 | 29850 | 29800 | 29850 | 29800 | 152 |
| 441 | 20231129 | 113000 | 18793797450 | 29800 | 29750 | 29850 | 29750 | 1137 |
| 442 | 20231129 | 112900 | 18759937600 | 29800 | 29750 | 29850 | 29750 | 563 |
| 443 | 20231129 | 112800 | 18743154850 | 29800 | 29850 | 29900 | 29700 | 28414 |
| 444 | 20231129 | 112700 | 17897340200 | 29850 | 29850 | 29900 | 29800 | 1086 |
| 445 | 20231129 | 112600 | 17864920500 | 29850 | 29850 | 29900 | 29850 | 1413 |
| 446 | 20231129 | 112500 | 17822737400 | 29850 | 29850 | 29900 | 29850 | 839 |
| 447 | 20231129 | 112400 | 17797689450 | 29850 | 29850 | 29900 | 29850 | 1213 |
| 448 | 20231129 | 112300 | 17761479550 | 29850 | 29850 | 29900 | 29850 | 1728 |
| 449 | 20231129 | 112200 | 17709895500 | 29850 | 29850 | 29900 | 29850 | 1274 |
| 450 | 20231129 | 112100 | 17671865300 | 29850 | 29850 | 29900 | 29850 | 884 |
| 451 | 20231129 | 112000 | 17645471250 | 29850 | 29850 | 29850 | 29850 | 760 |
| 452 | 20231129 | 111900 | 17622785250 | 29850 | 29850 | 29900 | 29850 | 1457 |
| 453 | 20231129 | 111800 | 17579267300 | 29900 | 29900 | 29950 | 29850 | 2041 |
| 454 | 20231129 | 111700 | 17518245000 | 29900 | 29900 | 29950 | 29900 | 950 |
| 455 | 20231129 | 111600 | 17489839600 | 29900 | 29900 | 29950 | 29900 | 1646 |
| 456 | 20231129 | 111500 | 17440621650 | 29900 | 29900 | 29900 | 29900 | 1165 |
| 457 | 20231129 | 111400 | 17405788150 | 29900 | 29850 | 29900 | 29850 | 697 |
| 458 | 20231129 | 111300 | 17384958100 | 29900 | 29900 | 29950 | 29850 | 3326 |
| 459 | 20231129 | 111200 | 17285421700 | 29900 | 29900 | 29950 | 29900 | 1033 |
| 460 | 20231129 | 111100 | 17254534800 | 29900 | 29950 | 29950 | 29850 | 2925 |
| 461 | 20231129 | 111000 | 17167076300 | 29900 | 29900 | 29900 | 29850 | 2001 |
| 462 | 20231129 | 110900 | 17107264550 | 29900 | 29900 | 29900 | 29850 | 916 |
| 463 | 20231129 | 110800 | 17079891550 | 29900 | 29850 | 29900 | 29850 | 953 |
| 464 | 20231129 | 110700 | 17051435350 | 29850 | 29850 | 29900 | 29850 | 745 |
| 465 | 20231129 | 110600 | 17029189900 | 29850 | 29850 | 29850 | 29800 | 1362 |
| 466 | 20231129 | 110500 | 16988540650 | 29850 | 29850 | 29900 | 29850 | 496 |
| 467 | 20231129 | 110400 | 16973734600 | 29850 | 29850 | 29900 | 29850 | 670 |
| 468 | 20231129 | 110300 | 16953723000 | 29850 | 29800 | 29850 | 29800 | 898 |
| 469 | 20231129 | 110200 | 16926924250 | 29800 | 29850 | 29850 | 29800 | 977 |
| 470 | 20231129 | 110100 | 16897783400 | 29850 | 29850 | 29850 | 29800 | 1547 |
| 471 | 20231129 | 110000 | 16851614400 | 29850 | 29850 | 29900 | 29850 | 369 |
| 472 | 20231129 | 105900 | 16840595200 | 29850 | 29850 | 29900 | 29850 | 1083 |
| 473 | 20231129 | 105800 | 16808239250 | 29900 | 29850 | 29900 | 29850 | 535 |
| 474 | 20231129 | 105700 | 16792263550 | 29850 | 29900 | 29950 | 29850 | 2018 |
| 475 | 20231129 | 105600 | 16731909100 | 29900 | 29900 | 29900 | 29850 | 1878 |
| 476 | 20231129 | 105500 | 16675762200 | 29900 | 29850 | 29950 | 29850 | 2014 |
| 477 | 20231129 | 105400 | 16615580050 | 29850 | 29900 | 29900 | 29850 | 776 |
| 478 | 20231129 | 105300 | 16592380150 | 29900 | 29900 | 29900 | 29900 | 3304 |
| 479 | 20231129 | 105200 | 16493590550 | 29900 | 29800 | 29900 | 29750 | 2686 |
| 480 | 20231129 | 105100 | 16413491900 | 29800 | 29800 | 29800 | 29750 | 1038 |
| 481 | 20231129 | 105000 | 16382595100 | 29750 | 29750 | 29800 | 29750 | 993 |
| 482 | 20231129 | 104900 | 16353052550 | 29800 | 29750 | 29800 | 29750 | 408 |
| 483 | 20231129 | 104800 | 16340910800 | 29750 | 29700 | 29750 | 29700 | 1586 |
| 484 | 20231129 | 104700 | 16293759850 | 29700 | 29750 | 29800 | 29700 | 2276 |
| 485 | 20231129 | 104600 | 16226091200 | 29750 | 29700 | 29750 | 29700 | 1762 |
| 486 | 20231129 | 104500 | 16173738850 | 29750 | 29750 | 29750 | 29700 | 745 |
| 487 | 20231129 | 104400 | 16151589350 | 29750 | 29750 | 29800 | 29700 | 5513 |
| 488 | 20231129 | 104300 | 15987750750 | 29750 | 29800 | 29800 | 29750 | 2379 |
| 489 | 20231129 | 104200 | 15916966900 | 29750 | 29750 | 29800 | 29750 | 1103 |
| 490 | 20231129 | 104100 | 15884133000 | 29750 | 29800 | 29800 | 29750 | 1928 |
| 491 | 20231129 | 104000 | 15826697650 | 29800 | 29750 | 29800 | 29750 | 3137 |
| 492 | 20231129 | 103900 | 15733314550 | 29800 | 29750 | 29800 | 29750 | 1315 |
| 493 | 20231129 | 103800 | 15694159550 | 29800 | 29800 | 29800 | 29750 | 551 |
| 494 | 20231129 | 103700 | 15677762000 | 29800 | 29850 | 29850 | 29800 | 4177 |
| 495 | 20231129 | 103600 | 15553278350 | 29800 | 29850 | 29850 | 29800 | 319 |
| 496 | 20231129 | 103500 | 15543762150 | 29850 | 29800 | 29850 | 29800 | 401 |
| 497 | 20231129 | 103400 | 15531811150 | 29800 | 29850 | 29850 | 29800 | 393 |
| 498 | 20231129 | 103300 | 15520093850 | 29850 | 29800 | 29850 | 29800 | 440 |
| 499 | 20231129 | 103200 | 15506975150 | 29850 | 29850 | 29850 | 29800 | 1385 |
| 500 | 20231129 | 103100 | 15465669050 | 29850 | 29800 | 29850 | 29800 | 734 |
| 501 | 20231129 | 103000 | 15443770100 | 29800 | 29800 | 29850 | 29800 | 1339 |
| 502 | 20231129 | 102900 | 15403867850 | 29800 | 29800 | 29850 | 29750 | 1897 |
| 503 | 20231129 | 102800 | 15347341750 | 29800 | 29800 | 29850 | 29800 | 1623 |
| 504 | 20231129 | 102700 | 15298963950 | 29800 | 29850 | 29850 | 29800 | 960 |
| 505 | 20231129 | 102600 | 15270345150 | 29800 | 29850 | 29850 | 29800 | 389 |
| 506 | 20231129 | 102500 | 15258740950 | 29850 | 29800 | 29900 | 29800 | 1339 |
| 507 | 20231129 | 102400 | 15218820100 | 29900 | 29800 | 29900 | 29800 | 1071 |
| 508 | 20231129 | 102300 | 15186856100 | 29850 | 29850 | 29850 | 29800 | 1495 |
| 509 | 20231129 | 102200 | 15142246600 | 29850 | 29800 | 29850 | 29800 | 1161 |
| 510 | 20231129 | 102100 | 15107631450 | 29850 | 29800 | 29850 | 29800 | 1933 |
| 511 | 20231129 | 102000 | 15049955850 | 29850 | 29850 | 29850 | 29800 | 5535 |
| 512 | 20231129 | 101900 | 14884738150 | 29850 | 29850 | 29900 | 29850 | 2613 |
| 513 | 20231129 | 101800 | 14806731300 | 29850 | 29850 | 29900 | 29850 | 1722 |
| 514 | 20231129 | 101700 | 14755313100 | 29900 | 29850 | 29900 | 29850 | 647 |
| 515 | 20231129 | 101600 | 14735993600 | 29850 | 29850 | 29900 | 29850 | 638 |
| 516 | 20231129 | 101500 | 14716944050 | 29850 | 29900 | 29900 | 29850 | 670 |
| 517 | 20231129 | 101400 | 14696941100 | 29900 | 29900 | 29900 | 29850 | 777 |
| 518 | 20231129 | 101300 | 14673734250 | 29850 | 29950 | 29950 | 29850 | 6121 |
| 519 | 20231129 | 101200 | 14490858700 | 29950 | 29900 | 29950 | 29900 | 3941 |
| 520 | 20231129 | 101100 | 14373010200 | 29950 | 29900 | 29950 | 29900 | 1753 |
| 521 | 20231129 | 101000 | 14320572450 | 29950 | 29900 | 29950 | 29850 | 1207 |
| 522 | 20231129 | 100900 | 14284487800 | 29900 | 29900 | 29950 | 29850 | 2984 |
| 523 | 20231129 | 100800 | 14195267150 | 29850 | 29900 | 29900 | 29850 | 2007 |
| 524 | 20231129 | 100700 | 14135261350 | 29850 | 29900 | 29900 | 29850 | 4370 |
| 525 | 20231129 | 100600 | 14004667800 | 29900 | 29850 | 29900 | 29850 | 1165 |
| 526 | 20231129 | 100500 | 13969857250 | 29850 | 29850 | 29900 | 29850 | 773 |
| 527 | 20231129 | 100400 | 13946759050 | 29900 | 29900 | 29900 | 29800 | 2437 |
| 528 | 20231129 | 100300 | 13873982000 | 29850 | 29900 | 29900 | 29850 | 1984 |
| 529 | 20231129 | 100200 | 13814750200 | 29850 | 29900 | 29900 | 29850 | 2108 |
| 530 | 20231129 | 100100 | 13751777300 | 29900 | 29750 | 29900 | 29750 | 8462 |
| 531 | 20231129 | 100000 | 13499322750 | 29750 | 29750 | 29800 | 29700 | 1841 |
| 532 | 20231129 | 095900 | 13444528800 | 29750 | 29750 | 29800 | 29750 | 4359 |
| 533 | 20231129 | 095800 | 13314837050 | 29750 | 29800 | 29800 | 29750 | 6841 |
| 534 | 20231129 | 095700 | 13111303400 | 29800 | 29750 | 29800 | 29750 | 448 |
| 535 | 20231129 | 095600 | 13097957500 | 29750 | 29800 | 29800 | 29750 | 2655 |
| 536 | 20231129 | 095500 | 13018957000 | 29800 | 29800 | 29800 | 29750 | 839 |
| 537 | 20231129 | 095400 | 12993965650 | 29800 | 29750 | 29850 | 29750 | 4045 |
| 538 | 20231129 | 095300 | 12873434100 | 29800 | 29800 | 29800 | 29750 | 2112 |
| 539 | 20231129 | 095200 | 12810552400 | 29800 | 29850 | 29850 | 29750 | 4074 |
| 540 | 20231129 | 095100 | 12689131900 | 29850 | 29800 | 29850 | 29750 | 1325 |
| 541 | 20231129 | 095000 | 12649643850 | 29800 | 29800 | 29850 | 29750 | 6981 |
| 542 | 20231129 | 094900 | 12441613500 | 29750 | 29650 | 29800 | 29600 | 6006 |
| 543 | 20231129 | 094800 | 12263086250 | 29650 | 29700 | 29700 | 29650 | 3414 |
| 544 | 20231129 | 094700 | 12161850250 | 29650 | 29700 | 29700 | 29650 | 1450 |
| 545 | 20231129 | 094600 | 12118833500 | 29700 | 29700 | 29700 | 29650 | 828 |
| 546 | 20231129 | 094500 | 12094259500 | 29700 | 29650 | 29700 | 29650 | 2069 |
| 547 | 20231129 | 094400 | 12032823150 | 29700 | 29650 | 29700 | 29650 | 2145 |
| 548 | 20231129 | 094300 | 11969140900 | 29650 | 29550 | 29700 | 29550 | 6032 |
| 549 | 20231129 | 094200 | 11790179600 | 29650 | 29550 | 29650 | 29550 | 4038 |
| 550 | 20231129 | 094100 | 11670746600 | 29600 | 29650 | 29650 | 29600 | 9841 |
| 551 | 20231129 | 094000 | 11379376550 | 29650 | 29650 | 29700 | 29600 | 5509 |
| 552 | 20231129 | 093900 | 11216053400 | 29650 | 29700 | 29700 | 29650 | 3845 |
| 553 | 20231129 | 093800 | 11102021150 | 29700 | 29650 | 29700 | 29650 | 3772 |
| 554 | 20231129 | 093700 | 10990158400 | 29650 | 29700 | 29700 | 29650 | 1526 |
| 555 | 20231129 | 093600 | 10944855700 | 29700 | 29700 | 29700 | 29650 | 1063 |
| 556 | 20231129 | 093500 | 10913305300 | 29650 | 29600 | 29700 | 29600 | 2232 |
| 557 | 20231129 | 093400 | 10847127250 | 29650 | 29650 | 29700 | 29600 | 2198 |
| 558 | 20231129 | 093300 | 10781982550 | 29650 | 29650 | 29650 | 29600 | 1154 |
| 559 | 20231129 | 093200 | 10747773050 | 29650 | 29600 | 29650 | 29600 | 4342 |
| 560 | 20231129 | 093100 | 10619119400 | 29650 | 29550 | 29650 | 29550 | 4254 |
| 561 | 20231129 | 093000 | 10493273350 | 29550 | 29500 | 29600 | 29500 | 7899 |
| 562 | 20231129 | 092900 | 10259921150 | 29500 | 29600 | 29600 | 29500 | 11934 |
| 563 | 20231129 | 092800 | 9907282150 | 29600 | 29650 | 29650 | 29550 | 7197 |
| 564 | 20231129 | 092700 | 9694490000 | 29550 | 29700 | 29750 | 29550 | 21142 |
| 565 | 20231129 | 092600 | 9068557400 | 29700 | 29650 | 29750 | 29650 | 5745 |
| 566 | 20231129 | 092500 | 8898111850 | 29650 | 29650 | 29700 | 29650 | 1669 |
| 567 | 20231129 | 092400 | 8848596250 | 29700 | 29700 | 29750 | 29650 | 4091 |
| 568 | 20231129 | 092300 | 8727098800 | 29700 | 29750 | 29800 | 29700 | 3265 |
| 569 | 20231129 | 092200 | 8630113300 | 29750 | 29850 | 29850 | 29700 | 13115 |
| 570 | 20231129 | 092100 | 8239310300 | 29850 | 29800 | 29850 | 29800 | 6248 |
| 571 | 20231129 | 092000 | 8052826000 | 29850 | 29700 | 29850 | 29700 | 10590 |
| 572 | 20231129 | 091900 | 7737831450 | 29700 | 29600 | 29700 | 29600 | 4464 |
| 573 | 20231129 | 091800 | 7605412750 | 29600 | 29600 | 29650 | 29550 | 17193 |
| 574 | 20231129 | 091700 | 7097175050 | 29550 | 29650 | 29650 | 29550 | 15430 |
| 575 | 20231129 | 091600 | 6640461450 | 29600 | 29650 | 29700 | 29600 | 8448 |
| 576 | 20231129 | 091500 | 6390075300 | 29650 | 29750 | 29750 | 29650 | 20945 |
| 577 | 20231129 | 091400 | 5768526450 | 29750 | 29750 | 29750 | 29700 | 2300 |
| 578 | 20231129 | 091300 | 5700146300 | 29700 | 29750 | 29750 | 29700 | 3958 |
| 579 | 20231129 | 091200 | 5582484650 | 29750 | 29750 | 29800 | 29700 | 7525 |
| 580 | 20231129 | 091100 | 5358784450 | 29750 | 29750 | 29800 | 29700 | 8717 |
| 581 | 20231129 | 091000 | 5099438200 | 29750 | 29700 | 29800 | 29650 | 3587 |
| 582 | 20231129 | 090900 | 4992816800 | 29700 | 29750 | 29850 | 29650 | 12845 |
| 583 | 20231129 | 090800 | 4610935050 | 29750 | 29700 | 29750 | 29650 | 6027 |
| 584 | 20231129 | 090700 | 4431926850 | 29700 | 29650 | 29750 | 29600 | 9043 |
| 585 | 20231129 | 090600 | 4163633350 | 29650 | 29700 | 29700 | 29600 | 11221 |
| 586 | 20231129 | 090500 | 3830933100 | 29700 | 29800 | 29800 | 29650 | 19657 |
| 587 | 20231129 | 090400 | 3246573250 | 29850 | 29800 | 29950 | 29750 | 9882 |
| 588 | 20231129 | 090300 | 2951831500 | 29850 | 29900 | 30000 | 29750 | 12781 |
| 589 | 20231129 | 090200 | 2569992350 | 29900 | 29850 | 29900 | 29700 | 24470 |
| 590 | 20231129 | 090100 | 1840806950 | 29850 | 29900 | 29950 | 29850 | 18114 |
| 591 | 20231129 | 090000 | 1299578250 | 29950 | 30050 | 30050 | 29800 | 41773 |