33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 31852 |
| 3 | 20231129 | 185100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20231129 | 185000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20231129 | 184900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20231129 | 184800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20231129 | 184700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20231129 | 184600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20231129 | 184500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20231129 | 184400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20231129 | 184300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20231129 | 184200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20231129 | 184100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20231129 | 184000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20231129 | 183900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20231129 | 183800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20231129 | 183700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20231129 | 183600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20231129 | 183500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20231129 | 183400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20231129 | 183300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20231129 | 183200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20231129 | 183100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20231129 | 183000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20231129 | 182900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20231129 | 182800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20231129 | 182700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20231129 | 182600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20231129 | 182500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20231129 | 182400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20231129 | 182300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20231129 | 182200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 31852 |
| 33 | 20231129 | 182100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20231129 | 182000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20231129 | 181900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20231129 | 181800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20231129 | 181700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20231129 | 181600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20231129 | 181500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20231129 | 181400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20231129 | 181300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20231129 | 181200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20231129 | 181100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20231129 | 181000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20231129 | 180900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20231129 | 180800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20231129 | 180700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20231129 | 180600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20231129 | 180500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20231129 | 180400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20231129 | 180300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20231129 | 180200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20231129 | 180100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20231129 | 180000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20231129 | 175900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20231129 | 175800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20231129 | 175700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20231129 | 175600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20231129 | 175500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20231129 | 175400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20231129 | 175300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20231129 | 175200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 31852 |
| 63 | 20231129 | 175100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20231129 | 175000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20231129 | 174900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20231129 | 174800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20231129 | 174700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20231129 | 174600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20231129 | 174500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20231129 | 174400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20231129 | 174300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20231129 | 174200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20231129 | 174100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20231129 | 174000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20231129 | 173900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20231129 | 173800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20231129 | 173700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20231129 | 173600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20231129 | 173500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20231129 | 173400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20231129 | 173300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20231129 | 173200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20231129 | 173100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20231129 | 173000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20231129 | 172900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20231129 | 172800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20231129 | 172700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20231129 | 172600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20231129 | 172500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20231129 | 172400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20231129 | 172300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20231129 | 172200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 31852 |
| 93 | 20231129 | 172100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20231129 | 172000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20231129 | 171900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20231129 | 171800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20231129 | 171700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20231129 | 171600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20231129 | 171500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20231129 | 171400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20231129 | 171300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20231129 | 171200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20231129 | 171100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20231129 | 171000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20231129 | 170900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20231129 | 170800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20231129 | 170700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20231129 | 170600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20231129 | 170500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20231129 | 170400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20231129 | 170300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20231129 | 170200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20231129 | 170100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20231129 | 170000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20231129 | 165900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20231129 | 165800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20231129 | 165700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20231129 | 165600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20231129 | 165500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20231129 | 165400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20231129 | 165300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20231129 | 165200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 31852 |
| 123 | 20231129 | 165100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20231129 | 165000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20231129 | 164900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20231129 | 164800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20231129 | 164700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20231129 | 164600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20231129 | 164500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20231129 | 164400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20231129 | 164300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20231129 | 164200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20231129 | 164100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20231129 | 164000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20231129 | 163900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20231129 | 163800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20231129 | 163700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20231129 | 163600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20231129 | 163500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20231129 | 163400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20231129 | 163300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20231129 | 163200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20231129 | 163100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20231129 | 163000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20231129 | 162900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20231129 | 162800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20231129 | 162700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20231129 | 162600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20231129 | 162500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20231129 | 162400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20231129 | 162300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20231129 | 162200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 31852 |
| 153 | 20231129 | 162100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20231129 | 162000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20231129 | 161900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20231129 | 161800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20231129 | 161700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20231129 | 161600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20231129 | 161500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20231129 | 161400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20231129 | 161300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20231129 | 161200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20231129 | 161100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20231129 | 161000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20231129 | 160900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20231129 | 160800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20231129 | 160700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20231129 | 160600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20231129 | 160500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20231129 | 160400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20231129 | 160300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20231129 | 160200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20231129 | 160100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20231129 | 160000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20231129 | 155900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20231129 | 155800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20231129 | 155700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20231129 | 155600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20231129 | 155500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20231129 | 155400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20231129 | 155300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20231129 | 155200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 31852 |
| 183 | 20231129 | 155100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20231129 | 155000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20231129 | 154900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20231129 | 154800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20231129 | 154700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20231129 | 154600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20231129 | 154500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20231129 | 154400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20231129 | 154300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20231129 | 154200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20231129 | 154100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20231129 | 154000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20231129 | 153900 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20231129 | 153800 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20231129 | 153700 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20231129 | 153600 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20231129 | 153500 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20231129 | 153400 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20231129 | 153300 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20231129 | 153200 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20231129 | 153100 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20231129 | 153000 | 132757886500 | 33650 | 33650 | 33650 | 33650 | 31852 |
| 205 | 20231129 | 152900 | 131686066700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20231129 | 152800 | 131686066700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20231129 | 152700 | 131686066700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20231129 | 152600 | 131686066700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20231129 | 152500 | 131686066700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20231129 | 152400 | 131686066700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20231129 | 152300 | 131686066700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20231129 | 152200 | 131686066700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 213 | 20231129 | 152100 | 131686066700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20231129 | 152000 | 131686066700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20231129 | 151900 | 131686066700 | 33700 | 33700 | 33800 | 33650 | 8630 |
| 216 | 20231129 | 151800 | 131395124550 | 33700 | 33800 | 33800 | 33650 | 11432 |
| 217 | 20231129 | 151700 | 131009516250 | 33750 | 33750 | 33800 | 33700 | 13485 |
| 218 | 20231129 | 151600 | 130554290000 | 33750 | 33850 | 33850 | 33750 | 7131 |
| 219 | 20231129 | 151500 | 130313224850 | 33800 | 33900 | 33900 | 33800 | 3566 |
| 220 | 20231129 | 151400 | 130192601650 | 33850 | 33850 | 33900 | 33800 | 4920 |
| 221 | 20231129 | 151300 | 130026170100 | 33850 | 33850 | 33900 | 33750 | 4330 |
| 222 | 20231129 | 151200 | 129879749350 | 33850 | 33850 | 33900 | 33750 | 10409 |
| 223 | 20231129 | 151100 | 129527782900 | 33850 | 33900 | 33900 | 33850 | 5914 |
| 224 | 20231129 | 151000 | 129327472300 | 33950 | 33900 | 33950 | 33850 | 3202 |
| 225 | 20231129 | 150900 | 129218909450 | 33900 | 33900 | 33950 | 33850 | 3782 |
| 226 | 20231129 | 150800 | 129090701100 | 33900 | 33950 | 33950 | 33900 | 3573 |
| 227 | 20231129 | 150700 | 128969514900 | 33900 | 33950 | 33950 | 33900 | 2890 |
| 228 | 20231129 | 150600 | 128871485200 | 33950 | 34000 | 34000 | 33900 | 4336 |
| 229 | 20231129 | 150500 | 128724363900 | 34000 | 34000 | 34050 | 33950 | 3254 |
| 230 | 20231129 | 150400 | 128613831150 | 34050 | 34000 | 34050 | 33950 | 3104 |
| 231 | 20231129 | 150300 | 128508315250 | 34050 | 34000 | 34050 | 33950 | 2719 |
| 232 | 20231129 | 150200 | 128415860000 | 33950 | 33950 | 34050 | 33950 | 1941 |
| 233 | 20231129 | 150100 | 128349839200 | 34000 | 34150 | 34200 | 33950 | 3760 |
| 234 | 20231129 | 150000 | 128221798150 | 34200 | 34150 | 34250 | 34100 | 7460 |
| 235 | 20231129 | 145900 | 127966587200 | 34150 | 34200 | 34300 | 34050 | 10863 |
| 236 | 20231129 | 145800 | 127595209350 | 34150 | 33950 | 34200 | 33950 | 13495 |
| 237 | 20231129 | 145700 | 127135936900 | 33950 | 33950 | 34100 | 33900 | 12866 |
| 238 | 20231129 | 145600 | 126698300150 | 34000 | 33950 | 34000 | 33850 | 4938 |
| 239 | 20231129 | 145500 | 126530790350 | 33900 | 33900 | 34000 | 33900 | 4415 |
| 240 | 20231129 | 145400 | 126380992200 | 33900 | 33900 | 34000 | 33900 | 3061 |
| 241 | 20231129 | 145300 | 126277186550 | 33900 | 34000 | 34000 | 33900 | 2463 |
| 242 | 20231129 | 145200 | 126193565100 | 34000 | 34000 | 34050 | 33950 | 2524 |
| 243 | 20231129 | 145100 | 126107820750 | 33950 | 34000 | 34050 | 33950 | 2701 |
| 244 | 20231129 | 145000 | 126015974750 | 34000 | 33900 | 34100 | 33850 | 9193 |
| 245 | 20231129 | 144900 | 125703644500 | 33850 | 33900 | 33900 | 33800 | 3038 |
| 246 | 20231129 | 144800 | 125600815500 | 33900 | 33900 | 33900 | 33850 | 2365 |
| 247 | 20231129 | 144700 | 125520719150 | 33850 | 33950 | 34000 | 33850 | 3533 |
| 248 | 20231129 | 144600 | 125400751750 | 34000 | 34100 | 34100 | 33950 | 5084 |
| 249 | 20231129 | 144500 | 125227712550 | 34100 | 33950 | 34100 | 33900 | 7557 |
| 250 | 20231129 | 144400 | 124970640650 | 33900 | 33900 | 34000 | 33850 | 4004 |
| 251 | 20231129 | 144300 | 124834711200 | 33900 | 33900 | 33900 | 33800 | 4614 |
| 252 | 20231129 | 144200 | 124678385300 | 33850 | 33900 | 33900 | 33800 | 3955 |
| 253 | 20231129 | 144100 | 124544482400 | 33850 | 33650 | 33850 | 33650 | 7214 |
| 254 | 20231129 | 144000 | 124300781550 | 33650 | 33500 | 33700 | 33500 | 8608 |
| 255 | 20231129 | 143900 | 124011406950 | 33500 | 33600 | 33600 | 33500 | 11344 |
| 256 | 20231129 | 143800 | 123630831750 | 33600 | 33800 | 33800 | 33550 | 19840 |
| 257 | 20231129 | 143700 | 122963040100 | 33800 | 33700 | 33900 | 33700 | 7261 |
| 258 | 20231129 | 143600 | 122717470650 | 33700 | 33800 | 33850 | 33700 | 15204 |
| 259 | 20231129 | 143500 | 122204150600 | 33850 | 33850 | 33900 | 33750 | 9640 |
| 260 | 20231129 | 143400 | 121878089550 | 33850 | 33800 | 33900 | 33750 | 6563 |
| 261 | 20231129 | 143300 | 121656282050 | 33750 | 34000 | 34050 | 33700 | 27700 |
| 262 | 20231129 | 143200 | 120719498350 | 34000 | 34100 | 34150 | 34000 | 4840 |
| 263 | 20231129 | 143100 | 120554716700 | 34050 | 34150 | 34250 | 33950 | 37487 |
| 264 | 20231129 | 143000 | 119278719700 | 34200 | 34350 | 34350 | 34100 | 15779 |
| 265 | 20231129 | 142900 | 118739219750 | 34350 | 34400 | 34450 | 34300 | 6196 |
| 266 | 20231129 | 142800 | 118526500500 | 34400 | 34400 | 34450 | 34350 | 2404 |
| 267 | 20231129 | 142700 | 118443826200 | 34350 | 34450 | 34500 | 34350 | 3201 |
| 268 | 20231129 | 142600 | 118333710750 | 34400 | 34400 | 34500 | 34400 | 2954 |
| 269 | 20231129 | 142500 | 118232004950 | 34400 | 34450 | 34500 | 34400 | 2496 |
| 270 | 20231129 | 142400 | 118146042950 | 34400 | 34450 | 34500 | 34350 | 7696 |
| 271 | 20231129 | 142300 | 117881388850 | 34400 | 34450 | 34500 | 34400 | 7275 |
| 272 | 20231129 | 142200 | 117631023600 | 34450 | 34450 | 34550 | 34400 | 2127 |
| 273 | 20231129 | 142100 | 117557696900 | 34450 | 34550 | 34550 | 34350 | 7444 |
| 274 | 20231129 | 142000 | 117301613800 | 34500 | 34550 | 34550 | 34400 | 7971 |
| 275 | 20231129 | 141900 | 117027055500 | 34550 | 34550 | 34600 | 34500 | 1531 |
| 276 | 20231129 | 141800 | 116974196200 | 34550 | 34550 | 34600 | 34500 | 2940 |
| 277 | 20231129 | 141700 | 116872608700 | 34550 | 34550 | 34550 | 34450 | 2715 |
| 278 | 20231129 | 141600 | 116778891750 | 34550 | 34550 | 34600 | 34500 | 2330 |
| 279 | 20231129 | 141500 | 116698442350 | 34550 | 34550 | 34600 | 34450 | 6516 |
| 280 | 20231129 | 141400 | 116473558900 | 34550 | 34500 | 34600 | 34400 | 8489 |
| 281 | 20231129 | 141300 | 116180873900 | 34500 | 34500 | 34550 | 34450 | 2044 |
| 282 | 20231129 | 141200 | 116110333650 | 34500 | 34500 | 34550 | 34450 | 4001 |
| 283 | 20231129 | 141100 | 115972302200 | 34550 | 34600 | 34600 | 34500 | 4471 |
| 284 | 20231129 | 141000 | 115817804200 | 34550 | 34650 | 34700 | 34550 | 7005 |
| 285 | 20231129 | 140900 | 115575217800 | 34650 | 34700 | 34750 | 34650 | 3192 |
| 286 | 20231129 | 140800 | 115464494200 | 34700 | 34700 | 34750 | 34650 | 4500 |
| 287 | 20231129 | 140700 | 115308343900 | 34700 | 34750 | 34800 | 34650 | 5417 |
| 288 | 20231129 | 140600 | 115120237400 | 34700 | 34650 | 34800 | 34650 | 4958 |
| 289 | 20231129 | 140500 | 114948098100 | 34700 | 34550 | 34700 | 34550 | 3447 |
| 290 | 20231129 | 140400 | 114828740200 | 34550 | 34500 | 34600 | 34500 | 3372 |
| 291 | 20231129 | 140300 | 114712287700 | 34500 | 34450 | 34550 | 34450 | 3627 |
| 292 | 20231129 | 140200 | 114587197050 | 34450 | 34500 | 34550 | 34400 | 5086 |
| 293 | 20231129 | 140100 | 114412010000 | 34450 | 34500 | 34550 | 34450 | 3804 |
| 294 | 20231129 | 140000 | 114280822800 | 34500 | 34400 | 34500 | 34400 | 3473 |
| 295 | 20231129 | 135900 | 114161126000 | 34400 | 34500 | 34500 | 34400 | 3685 |
| 296 | 20231129 | 135800 | 114034197150 | 34500 | 34500 | 34550 | 34450 | 3449 |
| 297 | 20231129 | 135700 | 113915180350 | 34500 | 34450 | 34500 | 34400 | 3191 |
| 298 | 20231129 | 135600 | 113805245650 | 34450 | 34450 | 34500 | 34400 | 1969 |
| 299 | 20231129 | 135500 | 113737419150 | 34400 | 34500 | 34500 | 34400 | 3635 |
| 300 | 20231129 | 135400 | 113612182350 | 34450 | 34350 | 34550 | 34350 | 4922 |
| 301 | 20231129 | 135300 | 113442690800 | 34350 | 34350 | 34400 | 34300 | 4866 |
| 302 | 20231129 | 135200 | 113275656400 | 34350 | 34400 | 34400 | 34300 | 10855 |
| 303 | 20231129 | 135100 | 112902779000 | 34400 | 34450 | 34450 | 34400 | 6508 |
| 304 | 20231129 | 135000 | 112678837150 | 34450 | 34500 | 34500 | 34400 | 8012 |
| 305 | 20231129 | 134900 | 112402756100 | 34500 | 34500 | 34600 | 34500 | 2318 |
| 306 | 20231129 | 134800 | 112322724500 | 34500 | 34500 | 34550 | 34450 | 3176 |
| 307 | 20231129 | 134700 | 112213127650 | 34550 | 34550 | 34550 | 34450 | 8173 |
| 308 | 20231129 | 134600 | 111931039050 | 34550 | 34450 | 34550 | 34450 | 2837 |
| 309 | 20231129 | 134500 | 111833159500 | 34450 | 34500 | 34550 | 34450 | 2867 |
| 310 | 20231129 | 134400 | 111734301250 | 34550 | 34500 | 34550 | 34450 | 5464 |
| 311 | 20231129 | 134300 | 111545691100 | 34500 | 34500 | 34550 | 34400 | 12551 |
| 312 | 20231129 | 134200 | 111113367750 | 34450 | 34600 | 34600 | 34450 | 17020 |
| 313 | 20231129 | 134100 | 110526035150 | 34600 | 34600 | 34650 | 34600 | 2049 |
| 314 | 20231129 | 134000 | 110455118450 | 34650 | 34650 | 34700 | 34600 | 3088 |
| 315 | 20231129 | 133900 | 110348142400 | 34650 | 34600 | 34650 | 34550 | 2673 |
| 316 | 20231129 | 133800 | 110255660950 | 34550 | 34550 | 34600 | 34500 | 5484 |
| 317 | 20231129 | 133700 | 110066140750 | 34550 | 34600 | 34650 | 34550 | 4020 |
| 318 | 20231129 | 133600 | 109927070350 | 34600 | 34550 | 34650 | 34500 | 4628 |
| 319 | 20231129 | 133500 | 109767045000 | 34550 | 34650 | 34650 | 34500 | 14773 |
| 320 | 20231129 | 133400 | 109256268350 | 34650 | 34700 | 34750 | 34650 | 3162 |
| 321 | 20231129 | 133300 | 109146658350 | 34700 | 34700 | 34750 | 34650 | 2558 |
| 322 | 20231129 | 133200 | 109057939000 | 34700 | 34650 | 34750 | 34600 | 3020 |
| 323 | 20231129 | 133100 | 108953278650 | 34650 | 34650 | 34700 | 34650 | 4342 |
| 324 | 20231129 | 133000 | 108802818550 | 34650 | 34700 | 34750 | 34650 | 8359 |
| 325 | 20231129 | 132900 | 108512735900 | 34750 | 34750 | 34800 | 34700 | 3667 |
| 326 | 20231129 | 132800 | 108385318950 | 34750 | 34850 | 34900 | 34750 | 5522 |
| 327 | 20231129 | 132700 | 108193214550 | 34850 | 34850 | 35000 | 34850 | 7728 |
| 328 | 20231129 | 132600 | 107923458150 | 34850 | 34650 | 34900 | 34650 | 12912 |
| 329 | 20231129 | 132500 | 107474371700 | 34650 | 34700 | 34700 | 34650 | 3688 |
| 330 | 20231129 | 132400 | 107346427650 | 34700 | 34700 | 34700 | 34700 | 0 |
| 331 | 20231129 | 132300 | 107346427650 | 34700 | 34750 | 34800 | 34700 | 12889 |
| 332 | 20231129 | 132200 | 106898921750 | 34800 | 34800 | 34850 | 34750 | 4592 |
| 333 | 20231129 | 132100 | 106739086250 | 34800 | 34800 | 34850 | 34700 | 17758 |
| 334 | 20231129 | 132000 | 106121606100 | 34850 | 34850 | 34950 | 34800 | 5412 |
| 335 | 20231129 | 131900 | 105933022800 | 34850 | 34950 | 34950 | 34800 | 5571 |
| 336 | 20231129 | 131800 | 105738821400 | 34900 | 34950 | 35050 | 34850 | 4369 |
| 337 | 20231129 | 131700 | 105586241200 | 34950 | 34900 | 35000 | 34800 | 11411 |
| 338 | 20231129 | 131600 | 105188582050 | 34800 | 34900 | 34950 | 34800 | 11467 |
| 339 | 20231129 | 131500 | 104788840300 | 34900 | 34950 | 35000 | 34850 | 12228 |
| 340 | 20231129 | 131400 | 104361977050 | 34950 | 35350 | 35350 | 34950 | 33239 |
| 341 | 20231129 | 131300 | 103198313350 | 35600 | 35100 | 35600 | 35050 | 9701 |
| 342 | 20231129 | 131200 | 102855749550 | 35150 | 35050 | 35150 | 35050 | 5473 |
| 343 | 20231129 | 131100 | 102663647400 | 35050 | 35100 | 35150 | 35050 | 2651 |
| 344 | 20231129 | 131000 | 102570650000 | 35100 | 35100 | 35150 | 35050 | 9007 |
| 345 | 20231129 | 130900 | 102254495550 | 35100 | 35300 | 35350 | 35100 | 17163 |
| 346 | 20231129 | 130800 | 101650157950 | 35300 | 35400 | 35400 | 35300 | 4461 |
| 347 | 20231129 | 130700 | 101492510100 | 35400 | 35350 | 35450 | 35350 | 2169 |
| 348 | 20231129 | 130600 | 101415733950 | 35350 | 35350 | 35400 | 35350 | 1480 |
| 349 | 20231129 | 130500 | 101363376350 | 35350 | 35400 | 35400 | 35350 | 1018 |
| 350 | 20231129 | 130400 | 101327373550 | 35350 | 35350 | 35400 | 35350 | 1456 |
| 351 | 20231129 | 130300 | 101275882850 | 35350 | 35350 | 35400 | 35350 | 2566 |
| 352 | 20231129 | 130200 | 101185161900 | 35350 | 35400 | 35400 | 35350 | 1604 |
| 353 | 20231129 | 130100 | 101128431550 | 35350 | 35400 | 35450 | 35350 | 2708 |
| 354 | 20231129 | 130000 | 101032575650 | 35400 | 35450 | 35450 | 35400 | 1661 |
| 355 | 20231129 | 125900 | 100973765450 | 35450 | 35400 | 35450 | 35400 | 1359 |
| 356 | 20231129 | 125800 | 100925646150 | 35450 | 35400 | 35450 | 35400 | 674 |
| 357 | 20231129 | 125700 | 100901768150 | 35450 | 35400 | 35500 | 35400 | 2280 |
| 358 | 20231129 | 125600 | 100820967300 | 35400 | 35450 | 35500 | 35400 | 2754 |
| 359 | 20231129 | 125500 | 100723425950 | 35450 | 35450 | 35500 | 35450 | 990 |
| 360 | 20231129 | 125400 | 100688293650 | 35450 | 35450 | 35500 | 35400 | 1621 |
| 361 | 20231129 | 125300 | 100630854100 | 35450 | 35400 | 35500 | 35400 | 1438 |
| 362 | 20231129 | 125200 | 100579889700 | 35400 | 35450 | 35500 | 35400 | 816 |
| 363 | 20231129 | 125100 | 100550967050 | 35400 | 35450 | 35500 | 35400 | 1459 |
| 364 | 20231129 | 125000 | 100499242850 | 35450 | 35450 | 35500 | 35450 | 988 |
| 365 | 20231129 | 124900 | 100464206050 | 35450 | 35400 | 35500 | 35400 | 2233 |
| 366 | 20231129 | 124800 | 100385118900 | 35400 | 35450 | 35500 | 35400 | 2959 |
| 367 | 20231129 | 124700 | 100280295850 | 35450 | 35500 | 35600 | 35450 | 1802 |
| 368 | 20231129 | 124600 | 100216292650 | 35550 | 35500 | 35550 | 35400 | 12164 |
| 369 | 20231129 | 124500 | 99785020700 | 35500 | 35500 | 35600 | 35500 | 769 |
| 370 | 20231129 | 124400 | 99757706650 | 35550 | 35500 | 35550 | 35500 | 2232 |
| 371 | 20231129 | 124300 | 99678402800 | 35500 | 35500 | 35550 | 35500 | 974 |
| 372 | 20231129 | 124200 | 99643825500 | 35500 | 35500 | 35550 | 35450 | 4599 |
| 373 | 20231129 | 124100 | 99480558450 | 35500 | 35550 | 35600 | 35500 | 1008 |
| 374 | 20231129 | 124000 | 99444749050 | 35550 | 35550 | 35600 | 35550 | 4732 |
| 375 | 20231129 | 123900 | 99276515350 | 35600 | 35600 | 35600 | 35550 | 1188 |
| 376 | 20231129 | 123800 | 99234260300 | 35600 | 35650 | 35650 | 35600 | 816 |
| 377 | 20231129 | 123700 | 99205203900 | 35650 | 35600 | 35650 | 35600 | 779 |
| 378 | 20231129 | 123600 | 99177455700 | 35650 | 35650 | 35700 | 35600 | 2454 |
| 379 | 20231129 | 123500 | 99090057450 | 35650 | 35650 | 35650 | 35600 | 1939 |
| 380 | 20231129 | 123400 | 99021000850 | 35600 | 35600 | 35650 | 35600 | 1235 |
| 381 | 20231129 | 123300 | 98977024300 | 35600 | 35700 | 35700 | 35600 | 1105 |
| 382 | 20231129 | 123200 | 98937665700 | 35650 | 35650 | 35700 | 35650 | 2281 |
| 383 | 20231129 | 123100 | 98856348000 | 35650 | 35700 | 35750 | 35650 | 861 |
| 384 | 20231129 | 123000 | 98825604350 | 35700 | 35700 | 35750 | 35700 | 1497 |
| 385 | 20231129 | 122900 | 98772150300 | 35750 | 35750 | 35800 | 35700 | 1335 |
| 386 | 20231129 | 122800 | 98724446850 | 35750 | 35650 | 35800 | 35650 | 989 |
| 387 | 20231129 | 122700 | 98689123600 | 35700 | 35700 | 35700 | 35650 | 1415 |
| 388 | 20231129 | 122600 | 98638636000 | 35700 | 35650 | 35700 | 35650 | 1126 |
| 389 | 20231129 | 122500 | 98598452100 | 35650 | 35700 | 35700 | 35650 | 1008 |
| 390 | 20231129 | 122400 | 98562498950 | 35650 | 35700 | 35750 | 35650 | 1340 |
| 391 | 20231129 | 122300 | 98514649700 | 35700 | 35750 | 35750 | 35700 | 767 |
| 392 | 20231129 | 122200 | 98487256500 | 35700 | 35700 | 35750 | 35700 | 893 |
| 393 | 20231129 | 122100 | 98455373650 | 35700 | 35700 | 35750 | 35700 | 1043 |
| 394 | 20231129 | 122000 | 98418126150 | 35700 | 35750 | 35800 | 35700 | 2018 |
| 395 | 20231129 | 121900 | 98345994800 | 35750 | 35700 | 35800 | 35700 | 645 |
| 396 | 20231129 | 121800 | 98322936450 | 35700 | 35750 | 35750 | 35700 | 3082 |
| 397 | 20231129 | 121700 | 98212862950 | 35750 | 35750 | 35800 | 35700 | 1314 |
| 398 | 20231129 | 121600 | 98165888350 | 35750 | 35700 | 35800 | 35700 | 1195 |
| 399 | 20231129 | 121500 | 98123153900 | 35700 | 35700 | 35750 | 35700 | 1114 |
| 400 | 20231129 | 121400 | 98083368450 | 35700 | 35700 | 35750 | 35700 | 890 |
| 401 | 20231129 | 121300 | 98051559700 | 35750 | 35750 | 35800 | 35700 | 761 |
| 402 | 20231129 | 121200 | 98024356950 | 35750 | 35800 | 35800 | 35750 | 1751 |
| 403 | 20231129 | 121100 | 97961703850 | 35800 | 35850 | 35850 | 35800 | 1107 |
| 404 | 20231129 | 121000 | 97922043350 | 35800 | 35850 | 35900 | 35800 | 1355 |
| 405 | 20231129 | 120900 | 97873469200 | 35850 | 35800 | 35850 | 35800 | 669 |
| 406 | 20231129 | 120800 | 97849503950 | 35800 | 35850 | 35850 | 35800 | 989 |
| 407 | 20231129 | 120700 | 97814064300 | 35850 | 35800 | 35900 | 35800 | 1054 |
| 408 | 20231129 | 120600 | 97776255300 | 35900 | 36000 | 36000 | 35800 | 3077 |
| 409 | 20231129 | 120500 | 97665861300 | 36000 | 35850 | 36000 | 35800 | 6844 |
| 410 | 20231129 | 120400 | 97420120750 | 35750 | 35850 | 35900 | 35750 | 836 |
| 411 | 20231129 | 120300 | 97390167350 | 35850 | 35850 | 35850 | 35700 | 6705 |
| 412 | 20231129 | 120200 | 97150266500 | 35800 | 35850 | 35850 | 35800 | 2620 |
| 413 | 20231129 | 120100 | 97056399400 | 35850 | 35850 | 35900 | 35850 | 1555 |
| 414 | 20231129 | 120000 | 97000648000 | 35850 | 35850 | 35900 | 35850 | 1268 |
| 415 | 20231129 | 115900 | 96955163850 | 35850 | 35850 | 35900 | 35850 | 498 |
| 416 | 20231129 | 115800 | 96937306700 | 35850 | 35850 | 35900 | 35850 | 937 |
| 417 | 20231129 | 115700 | 96903704250 | 35850 | 35900 | 35900 | 35850 | 374 |
| 418 | 20231129 | 115600 | 96890289000 | 35900 | 35900 | 35950 | 35900 | 1087 |
| 419 | 20231129 | 115500 | 96851262800 | 35900 | 35900 | 35950 | 35900 | 1850 |
| 420 | 20231129 | 115400 | 96784777100 | 35900 | 35900 | 35950 | 35900 | 751 |
| 421 | 20231129 | 115300 | 96757791450 | 35900 | 35900 | 35950 | 35850 | 807 |
| 422 | 20231129 | 115200 | 96728830100 | 35900 | 35900 | 35950 | 35850 | 1791 |
| 423 | 20231129 | 115100 | 96664539350 | 35900 | 35850 | 35950 | 35850 | 1303 |
| 424 | 20231129 | 115000 | 96617769800 | 35850 | 35850 | 35900 | 35850 | 952 |
| 425 | 20231129 | 114900 | 96583623300 | 35850 | 35900 | 35900 | 35850 | 568 |
| 426 | 20231129 | 114800 | 96563252350 | 35850 | 35900 | 35900 | 35850 | 1808 |
| 427 | 20231129 | 114700 | 96498363800 | 35900 | 35900 | 35950 | 35900 | 912 |
| 428 | 20231129 | 114600 | 96465613450 | 35900 | 35900 | 35950 | 35900 | 2338 |
| 429 | 20231129 | 114500 | 96381615950 | 35900 | 35900 | 35950 | 35850 | 772 |
| 430 | 20231129 | 114400 | 96353899850 | 35900 | 35900 | 35950 | 35900 | 1620 |
| 431 | 20231129 | 114300 | 96295717850 | 35900 | 35950 | 36000 | 35900 | 1545 |
| 432 | 20231129 | 114200 | 96240184050 | 35950 | 36000 | 36000 | 35900 | 1094 |
| 433 | 20231129 | 114100 | 96200844650 | 36000 | 35950 | 36000 | 35850 | 5447 |
| 434 | 20231129 | 114000 | 96005181100 | 35950 | 36000 | 36000 | 35950 | 1983 |
| 435 | 20231129 | 113900 | 95933829500 | 36000 | 36000 | 36050 | 35950 | 2048 |
| 436 | 20231129 | 113800 | 95860091250 | 36000 | 35950 | 36050 | 35950 | 1140 |
| 437 | 20231129 | 113700 | 95819083750 | 35950 | 35900 | 35950 | 35900 | 1241 |
| 438 | 20231129 | 113600 | 95774515550 | 35900 | 35950 | 35950 | 35900 | 1370 |
| 439 | 20231129 | 113500 | 95725307000 | 35950 | 35900 | 36000 | 35850 | 2515 |
| 440 | 20231129 | 113400 | 95634992700 | 35950 | 35950 | 36000 | 35900 | 2483 |
| 441 | 20231129 | 113300 | 95545720950 | 35950 | 35850 | 36000 | 35850 | 2270 |
| 442 | 20231129 | 113200 | 95464139450 | 35850 | 35900 | 35900 | 35850 | 1327 |
| 443 | 20231129 | 113100 | 95416520600 | 35950 | 35900 | 35950 | 35900 | 1313 |
| 444 | 20231129 | 113000 | 95369381050 | 35900 | 35850 | 35950 | 35800 | 1954 |
| 445 | 20231129 | 112900 | 95299249150 | 35800 | 35800 | 35850 | 35750 | 1453 |
| 446 | 20231129 | 112800 | 95247197450 | 35750 | 35800 | 35850 | 35750 | 756 |
| 447 | 20231129 | 112700 | 95220131850 | 35800 | 35800 | 35800 | 35750 | 1405 |
| 448 | 20231129 | 112600 | 95169892550 | 35800 | 35800 | 35850 | 35750 | 1519 |
| 449 | 20231129 | 112500 | 95115551500 | 35800 | 35750 | 35800 | 35750 | 1086 |
| 450 | 20231129 | 112400 | 95076709150 | 35750 | 35750 | 35800 | 35700 | 1606 |
| 451 | 20231129 | 112300 | 95019313500 | 35700 | 35750 | 35800 | 35700 | 1226 |
| 452 | 20231129 | 112200 | 94975475400 | 35750 | 35750 | 35800 | 35700 | 2500 |
| 453 | 20231129 | 112100 | 94886208200 | 35700 | 35950 | 35950 | 35700 | 4903 |
| 454 | 20231129 | 112000 | 94710571550 | 35950 | 36000 | 36050 | 35950 | 2564 |
| 455 | 20231129 | 111900 | 94618267650 | 36050 | 36000 | 36050 | 36000 | 1665 |
| 456 | 20231129 | 111800 | 94558266200 | 36000 | 36000 | 36050 | 35950 | 1898 |
| 457 | 20231129 | 111700 | 94489933600 | 36000 | 36000 | 36150 | 35950 | 12114 |
| 458 | 20231129 | 111600 | 94053199200 | 36000 | 35900 | 36000 | 35850 | 12826 |
| 459 | 20231129 | 111500 | 93592689100 | 35950 | 35900 | 36000 | 35900 | 3428 |
| 460 | 20231129 | 111400 | 93469498150 | 35950 | 35900 | 35950 | 35900 | 4678 |
| 461 | 20231129 | 111300 | 93301380900 | 35900 | 35850 | 36000 | 35850 | 20640 |
| 462 | 20231129 | 111200 | 92560152300 | 35800 | 35750 | 35850 | 35750 | 4977 |
| 463 | 20231129 | 111100 | 92382075600 | 35700 | 35650 | 35800 | 35650 | 6375 |
| 464 | 20231129 | 111000 | 92154288750 | 35650 | 35450 | 35700 | 35450 | 3381 |
| 465 | 20231129 | 110900 | 92033922350 | 35400 | 35500 | 35550 | 35400 | 3594 |
| 466 | 20231129 | 110800 | 91906404750 | 35500 | 35500 | 35550 | 35450 | 4104 |
| 467 | 20231129 | 110700 | 91760707150 | 35500 | 35550 | 35650 | 35500 | 2344 |
| 468 | 20231129 | 110600 | 91677366850 | 35550 | 35600 | 35650 | 35550 | 4453 |
| 469 | 20231129 | 110500 | 91518817800 | 35550 | 35500 | 35650 | 35500 | 3413 |
| 470 | 20231129 | 110400 | 91397410750 | 35500 | 35500 | 35600 | 35500 | 2327 |
| 471 | 20231129 | 110300 | 91314749200 | 35500 | 35450 | 35550 | 35450 | 2332 |
| 472 | 20231129 | 110200 | 91231964150 | 35450 | 35450 | 35500 | 35400 | 6298 |
| 473 | 20231129 | 110100 | 91008564050 | 35450 | 35400 | 35500 | 35350 | 3617 |
| 474 | 20231129 | 110000 | 90880333200 | 35400 | 35300 | 35400 | 35300 | 1511 |
| 475 | 20231129 | 105900 | 90826893350 | 35300 | 35300 | 35400 | 35300 | 3233 |
| 476 | 20231129 | 105800 | 90712685650 | 35300 | 35300 | 35400 | 35300 | 3431 |
| 477 | 20231129 | 105700 | 90591455100 | 35300 | 35250 | 35400 | 35250 | 1945 |
| 478 | 20231129 | 105600 | 90522750800 | 35300 | 35350 | 35400 | 35250 | 3657 |
| 479 | 20231129 | 105500 | 90393617600 | 35300 | 35300 | 35400 | 35300 | 3821 |
| 480 | 20231129 | 105400 | 90258517000 | 35350 | 35300 | 35450 | 35250 | 3830 |
| 481 | 20231129 | 105300 | 90123113850 | 35250 | 35250 | 35300 | 35200 | 2289 |
| 482 | 20231129 | 105200 | 90042411500 | 35250 | 35250 | 35300 | 35200 | 3543 |
| 483 | 20231129 | 105100 | 89917534200 | 35250 | 35200 | 35300 | 35150 | 3188 |
| 484 | 20231129 | 105000 | 89805296150 | 35200 | 35250 | 35300 | 35100 | 4544 |
| 485 | 20231129 | 104900 | 89645299050 | 35200 | 35050 | 35300 | 34950 | 10819 |
| 486 | 20231129 | 104800 | 89265853200 | 35050 | 35050 | 35100 | 35000 | 5763 |
| 487 | 20231129 | 104700 | 89063859100 | 35050 | 34950 | 35150 | 34900 | 11696 |
| 488 | 20231129 | 104600 | 88654242600 | 34900 | 35100 | 35100 | 34900 | 14535 |
| 489 | 20231129 | 104500 | 88145416800 | 35050 | 35050 | 35150 | 35000 | 14089 |
| 490 | 20231129 | 104400 | 87651599400 | 35050 | 35250 | 35300 | 35050 | 20689 |
| 491 | 20231129 | 104300 | 86924477100 | 35250 | 35300 | 35350 | 35200 | 13552 |
| 492 | 20231129 | 104200 | 86446663450 | 35350 | 35400 | 35450 | 35300 | 6496 |
| 493 | 20231129 | 104100 | 86217002350 | 35400 | 35450 | 35500 | 35350 | 4808 |
| 494 | 20231129 | 104000 | 86046631000 | 35450 | 35500 | 35500 | 35450 | 2831 |
| 495 | 20231129 | 103900 | 85946186700 | 35450 | 35400 | 35500 | 35400 | 2663 |
| 496 | 20231129 | 103800 | 85851804100 | 35400 | 35400 | 35450 | 35350 | 5244 |
| 497 | 20231129 | 103700 | 85666322750 | 35400 | 35400 | 35450 | 35350 | 7526 |
| 498 | 20231129 | 103600 | 85399919350 | 35400 | 35450 | 35450 | 35400 | 3739 |
| 499 | 20231129 | 103500 | 85267496850 | 35450 | 35450 | 35500 | 35450 | 2881 |
| 500 | 20231129 | 103400 | 85165312000 | 35450 | 35400 | 35500 | 35400 | 2468 |
| 501 | 20231129 | 103300 | 85077833450 | 35400 | 35450 | 35500 | 35400 | 5152 |
| 502 | 20231129 | 103200 | 84895248600 | 35450 | 35400 | 35500 | 35400 | 3552 |
| 503 | 20231129 | 103100 | 84769351250 | 35400 | 35400 | 35450 | 35350 | 4449 |
| 504 | 20231129 | 103000 | 84611872150 | 35350 | 35400 | 35400 | 35350 | 2485 |
| 505 | 20231129 | 102900 | 84523991550 | 35350 | 35400 | 35400 | 35350 | 6847 |
| 506 | 20231129 | 102800 | 84281825000 | 35400 | 35350 | 35450 | 35300 | 5295 |
| 507 | 20231129 | 102700 | 84094523500 | 35350 | 35250 | 35450 | 35250 | 11694 |
| 508 | 20231129 | 102600 | 83681335300 | 35300 | 35500 | 35550 | 35250 | 27327 |
| 509 | 20231129 | 102500 | 82713754450 | 35550 | 35500 | 35600 | 35500 | 8190 |
| 510 | 20231129 | 102400 | 82422768600 | 35500 | 35500 | 35600 | 35500 | 6136 |
| 511 | 20231129 | 102300 | 82204798950 | 35500 | 35550 | 35600 | 35500 | 13865 |
| 512 | 20231129 | 102200 | 81712092750 | 35550 | 35600 | 35650 | 35550 | 7998 |
| 513 | 20231129 | 102100 | 81427527600 | 35600 | 35700 | 35700 | 35600 | 2945 |
| 514 | 20231129 | 102000 | 81322621000 | 35650 | 35700 | 35700 | 35650 | 1829 |
| 515 | 20231129 | 101900 | 81257404350 | 35650 | 35800 | 35850 | 35650 | 6770 |
| 516 | 20231129 | 101800 | 81015459900 | 35800 | 35850 | 35950 | 35750 | 4479 |
| 517 | 20231129 | 101700 | 80854970650 | 35800 | 35750 | 35900 | 35750 | 3704 |
| 518 | 20231129 | 101600 | 80722371050 | 35750 | 35800 | 35850 | 35750 | 2657 |
| 519 | 20231129 | 101500 | 80627281150 | 35850 | 35700 | 35850 | 35650 | 7034 |
| 520 | 20231129 | 101400 | 80376015300 | 35650 | 35600 | 35650 | 35600 | 2080 |
| 521 | 20231129 | 101300 | 80301920950 | 35600 | 35600 | 35650 | 35600 | 2940 |
| 522 | 20231129 | 101200 | 80197225750 | 35650 | 35550 | 35650 | 35500 | 7396 |
| 523 | 20231129 | 101100 | 79934287600 | 35550 | 35700 | 35700 | 35550 | 6668 |
| 524 | 20231129 | 101000 | 79696832850 | 35650 | 35700 | 35750 | 35650 | 3691 |
| 525 | 20231129 | 100900 | 79565133200 | 35650 | 35600 | 35750 | 35600 | 3979 |
| 526 | 20231129 | 100800 | 79423280650 | 35650 | 35600 | 35700 | 35600 | 7230 |
| 527 | 20231129 | 100700 | 79165725250 | 35600 | 35650 | 35750 | 35600 | 4646 |
| 528 | 20231129 | 100600 | 78999970800 | 35650 | 35750 | 35800 | 35650 | 2827 |
| 529 | 20231129 | 100500 | 78898980800 | 35750 | 35900 | 35950 | 35750 | 6898 |
| 530 | 20231129 | 100400 | 78651643200 | 35900 | 35800 | 35900 | 35750 | 3681 |
| 531 | 20231129 | 100300 | 78519635950 | 35750 | 35650 | 35800 | 35650 | 4681 |
| 532 | 20231129 | 100200 | 78352508950 | 35650 | 35950 | 36000 | 35600 | 17794 |
| 533 | 20231129 | 100100 | 77715737050 | 36000 | 36000 | 36000 | 35900 | 5110 |
| 534 | 20231129 | 100000 | 77531868250 | 36000 | 35950 | 36000 | 35850 | 5249 |
| 535 | 20231129 | 095900 | 77343284900 | 36000 | 35950 | 36000 | 35900 | 6018 |
| 536 | 20231129 | 095800 | 77126974400 | 35950 | 35750 | 36000 | 35700 | 13062 |
| 537 | 20231129 | 095700 | 76658591650 | 35750 | 35600 | 35800 | 35500 | 16926 |
| 538 | 20231129 | 095600 | 76055718800 | 35600 | 35800 | 35800 | 35600 | 14617 |
| 539 | 20231129 | 095500 | 75534373100 | 35800 | 35700 | 35850 | 35700 | 7503 |
| 540 | 20231129 | 095400 | 75265997450 | 35750 | 35700 | 35850 | 35650 | 7008 |
| 541 | 20231129 | 095300 | 75015310050 | 35700 | 35750 | 35800 | 35650 | 18540 |
| 542 | 20231129 | 095200 | 74353328400 | 35750 | 35850 | 35900 | 35700 | 20586 |
| 543 | 20231129 | 095100 | 73616397000 | 35850 | 36000 | 36050 | 35800 | 8746 |
| 544 | 20231129 | 095000 | 73302345400 | 36000 | 36050 | 36100 | 36000 | 5080 |
| 545 | 20231129 | 094900 | 73119197250 | 36050 | 36200 | 36200 | 35750 | 40206 |
| 546 | 20231129 | 094800 | 71673326700 | 36150 | 36300 | 36350 | 36150 | 7482 |
| 547 | 20231129 | 094700 | 71402165650 | 36250 | 36100 | 36300 | 36100 | 15184 |
| 548 | 20231129 | 094600 | 70852689950 | 36100 | 36350 | 36400 | 36100 | 20362 |
| 549 | 20231129 | 094500 | 70114492700 | 36350 | 36450 | 36500 | 36350 | 8883 |
| 550 | 20231129 | 094400 | 69791244300 | 36450 | 36550 | 36550 | 36450 | 8644 |
| 551 | 20231129 | 094300 | 69475827600 | 36550 | 36450 | 36600 | 36450 | 5986 |
| 552 | 20231129 | 094200 | 69257250150 | 36500 | 36550 | 36650 | 36450 | 10749 |
| 553 | 20231129 | 094100 | 68864651750 | 36550 | 36550 | 36600 | 36500 | 9851 |
| 554 | 20231129 | 094000 | 68504734200 | 36550 | 36600 | 36650 | 36550 | 6581 |
| 555 | 20231129 | 093900 | 68264014850 | 36650 | 36600 | 36650 | 36550 | 4873 |
| 556 | 20231129 | 093800 | 68085624500 | 36650 | 36600 | 36650 | 36550 | 5060 |
| 557 | 20231129 | 093700 | 67900419000 | 36600 | 36700 | 36750 | 36600 | 5485 |
| 558 | 20231129 | 093600 | 67699326550 | 36700 | 36800 | 36800 | 36650 | 13910 |
| 559 | 20231129 | 093500 | 67188193600 | 36800 | 36500 | 36800 | 36450 | 9615 |
| 560 | 20231129 | 093400 | 66835689150 | 36500 | 36500 | 36550 | 36450 | 10430 |
| 561 | 20231129 | 093300 | 66454882850 | 36500 | 36750 | 36800 | 36500 | 16397 |
| 562 | 20231129 | 093200 | 65854401050 | 36800 | 36850 | 36900 | 36650 | 15010 |
| 563 | 20231129 | 093100 | 65302299450 | 36900 | 36350 | 36950 | 36350 | 25637 |
| 564 | 20231129 | 093000 | 64360874950 | 36350 | 37150 | 37200 | 36300 | 67319 |
| 565 | 20231129 | 092900 | 61881596150 | 37150 | 37200 | 37300 | 37000 | 15117 |
| 566 | 20231129 | 092800 | 61320530700 | 37250 | 37050 | 37250 | 37050 | 7121 |
| 567 | 20231129 | 092700 | 61056298950 | 37100 | 37100 | 37150 | 37000 | 15210 |
| 568 | 20231129 | 092600 | 60492548850 | 37050 | 37200 | 37250 | 37050 | 14636 |
| 569 | 20231129 | 092500 | 59948706400 | 37200 | 37300 | 37350 | 37150 | 16420 |
| 570 | 20231129 | 092400 | 59338119100 | 37400 | 37200 | 37400 | 37050 | 31165 |
| 571 | 20231129 | 092300 | 58179342700 | 37250 | 37400 | 37450 | 37200 | 26661 |
| 572 | 20231129 | 092200 | 57184792100 | 37450 | 37500 | 37550 | 37400 | 18477 |
| 573 | 20231129 | 092100 | 56492562000 | 37500 | 37750 | 37750 | 37450 | 25083 |
| 574 | 20231129 | 092000 | 55549954550 | 37700 | 37950 | 37950 | 37650 | 16707 |
| 575 | 20231129 | 091900 | 54918455750 | 37950 | 37650 | 38000 | 37650 | 10525 |
| 576 | 20231129 | 091800 | 54519896850 | 37700 | 37600 | 37750 | 37550 | 12170 |
| 577 | 20231129 | 091700 | 54061897250 | 37650 | 37500 | 37750 | 37500 | 13581 |
| 578 | 20231129 | 091600 | 53551186550 | 37550 | 37750 | 37750 | 37400 | 45200 |
| 579 | 20231129 | 091500 | 51856023900 | 37700 | 37650 | 37750 | 37600 | 16955 |
| 580 | 20231129 | 091400 | 51217861250 | 37650 | 37950 | 37950 | 37650 | 27390 |
| 581 | 20231129 | 091300 | 50182781100 | 37950 | 37800 | 38050 | 37800 | 14307 |
| 582 | 20231129 | 091200 | 49640434050 | 37850 | 38050 | 38100 | 37750 | 20652 |
| 583 | 20231129 | 091100 | 48857673050 | 38050 | 37750 | 38150 | 37700 | 26785 |
| 584 | 20231129 | 091000 | 47843402000 | 37700 | 38300 | 38350 | 37500 | 96376 |
| 585 | 20231129 | 090900 | 44197697400 | 38350 | 38700 | 38700 | 38300 | 31973 |
| 586 | 20231129 | 090800 | 42969290000 | 38700 | 38600 | 38800 | 38450 | 36920 |
| 587 | 20231129 | 090700 | 41543762150 | 38650 | 38600 | 38700 | 38100 | 66876 |
| 588 | 20231129 | 090600 | 38970820150 | 38600 | 39050 | 39050 | 38600 | 65409 |
| 589 | 20231129 | 090500 | 36432384250 | 39000 | 39800 | 39800 | 38850 | 113676 |
| 590 | 20231129 | 090400 | 31962415900 | 39750 | 38900 | 39800 | 38850 | 138239 |
| 591 | 20231129 | 090300 | 26520125750 | 38850 | 39100 | 39150 | 38750 | 49411 |
| 592 | 20231129 | 090200 | 24596289550 | 39100 | 39300 | 39300 | 38950 | 71821 |
| 593 | 20231129 | 090100 | 21788517650 | 39300 | 39000 | 39650 | 38850 | 222800 |
| 594 | 20231129 | 090000 | 13030314300 | 39000 | 38500 | 39200 | 38350 | 336255 |