33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 27155 |
| 3 | 20231129 | 190900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20231129 | 190800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20231129 | 190700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20231129 | 190600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20231129 | 190500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20231129 | 190400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20231129 | 190300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20231129 | 190200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20231129 | 190100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20231129 | 190000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20231129 | 185900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20231129 | 185800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20231129 | 185700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20231129 | 185600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20231129 | 185500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20231129 | 185400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20231129 | 185300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20231129 | 185200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20231129 | 185100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20231129 | 185000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20231129 | 184900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20231129 | 184800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20231129 | 184700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20231129 | 184600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20231129 | 184500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20231129 | 184400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20231129 | 184300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20231129 | 184200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20231129 | 184100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20231129 | 184000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 27155 |
| 33 | 20231129 | 183900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20231129 | 183800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20231129 | 183700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20231129 | 183600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20231129 | 183500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20231129 | 183400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20231129 | 183300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20231129 | 183200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20231129 | 183100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20231129 | 183000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20231129 | 182900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20231129 | 182800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20231129 | 182700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20231129 | 182600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20231129 | 182500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20231129 | 182400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20231129 | 182300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20231129 | 182200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20231129 | 182100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20231129 | 182000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20231129 | 181900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20231129 | 181800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20231129 | 181700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20231129 | 181600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20231129 | 181500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20231129 | 181400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20231129 | 181300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20231129 | 181200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20231129 | 181100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20231129 | 181000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 27155 |
| 63 | 20231129 | 180900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20231129 | 180800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20231129 | 180700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20231129 | 180600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20231129 | 180500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20231129 | 180400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20231129 | 180300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20231129 | 180200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20231129 | 180100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20231129 | 180000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20231129 | 175900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20231129 | 175800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20231129 | 175700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20231129 | 175600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20231129 | 175500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20231129 | 175400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20231129 | 175300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20231129 | 175200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20231129 | 175100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20231129 | 175000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20231129 | 174900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20231129 | 174800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20231129 | 174700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20231129 | 174600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20231129 | 174500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20231129 | 174400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20231129 | 174300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20231129 | 174200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20231129 | 174100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20231129 | 174000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 27155 |
| 93 | 20231129 | 173900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20231129 | 173800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20231129 | 173700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20231129 | 173600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20231129 | 173500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20231129 | 173400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20231129 | 173300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20231129 | 173200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20231129 | 173100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20231129 | 173000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20231129 | 172900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20231129 | 172800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20231129 | 172700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20231129 | 172600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20231129 | 172500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20231129 | 172400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20231129 | 172300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20231129 | 172200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20231129 | 172100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20231129 | 172000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20231129 | 171900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20231129 | 171800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20231129 | 171700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20231129 | 171600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20231129 | 171500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20231129 | 171400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20231129 | 171300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20231129 | 171200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20231129 | 171100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20231129 | 171000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 27155 |
| 123 | 20231129 | 170900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20231129 | 170800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20231129 | 170700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20231129 | 170600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20231129 | 170500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20231129 | 170400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20231129 | 170300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20231129 | 170200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20231129 | 170100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20231129 | 170000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20231129 | 165900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20231129 | 165800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20231129 | 165700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20231129 | 165600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20231129 | 165500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20231129 | 165400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20231129 | 165300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20231129 | 165200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20231129 | 165100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20231129 | 165000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20231129 | 164900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20231129 | 164800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20231129 | 164700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20231129 | 164600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20231129 | 164500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20231129 | 164400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20231129 | 164300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20231129 | 164200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20231129 | 164100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20231129 | 164000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 27155 |
| 153 | 20231129 | 163900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20231129 | 163800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20231129 | 163700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20231129 | 163600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20231129 | 163500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20231129 | 163400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20231129 | 163300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20231129 | 163200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20231129 | 163100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20231129 | 163000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20231129 | 162900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20231129 | 162800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20231129 | 162700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20231129 | 162600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20231129 | 162500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20231129 | 162400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20231129 | 162300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20231129 | 162200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20231129 | 162100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20231129 | 162000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20231129 | 161900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20231129 | 161800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20231129 | 161700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20231129 | 161600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20231129 | 161500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20231129 | 161400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20231129 | 161300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20231129 | 161200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20231129 | 161100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20231129 | 161000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 27155 |
| 183 | 20231129 | 160900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20231129 | 160800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20231129 | 160700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20231129 | 160600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20231129 | 160500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20231129 | 160400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20231129 | 160300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20231129 | 160200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20231129 | 160100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20231129 | 160000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20231129 | 155900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20231129 | 155800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20231129 | 155700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20231129 | 155600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20231129 | 155500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20231129 | 155400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20231129 | 155300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20231129 | 155200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20231129 | 155100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20231129 | 155000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20231129 | 154900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20231129 | 154800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20231129 | 154700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20231129 | 154600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20231129 | 154500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20231129 | 154400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20231129 | 154300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20231129 | 154200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20231129 | 154100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20231129 | 154000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 27155 |
| 213 | 20231129 | 153900 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20231129 | 153800 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20231129 | 153700 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20231129 | 153600 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20231129 | 153500 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 218 | 20231129 | 153400 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20231129 | 153300 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 220 | 20231129 | 153200 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 221 | 20231129 | 153100 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 222 | 20231129 | 153000 | 25340379600 | 25000 | 25000 | 25000 | 25000 | 27155 |
| 223 | 20231129 | 152900 | 24661504600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 224 | 20231129 | 152800 | 24661504600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 225 | 20231129 | 152700 | 24661504600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 226 | 20231129 | 152600 | 24661504600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 227 | 20231129 | 152500 | 24661504600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 228 | 20231129 | 152400 | 24661504600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 229 | 20231129 | 152300 | 24661504600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 230 | 20231129 | 152200 | 24661504600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 231 | 20231129 | 152100 | 24661504600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 232 | 20231129 | 152000 | 24661504600 | 25050 | 25050 | 25050 | 25050 | 0 |
| 233 | 20231129 | 151900 | 24661504600 | 25050 | 25000 | 25100 | 24950 | 2436 |
| 234 | 20231129 | 151800 | 24600559900 | 25000 | 25050 | 25100 | 25000 | 9168 |
| 235 | 20231129 | 151700 | 24371291300 | 25100 | 25100 | 25100 | 25000 | 1560 |
| 236 | 20231129 | 151600 | 24332263250 | 25000 | 25050 | 25100 | 25000 | 2713 |
| 237 | 20231129 | 151500 | 24264351850 | 25050 | 25000 | 25100 | 25000 | 5237 |
| 238 | 20231129 | 151400 | 24133308750 | 25000 | 25050 | 25100 | 25000 | 3044 |
| 239 | 20231129 | 151300 | 24057052100 | 25050 | 25050 | 25100 | 25050 | 2425 |
| 240 | 20231129 | 151200 | 23996295600 | 25050 | 25050 | 25100 | 25050 | 1246 |
| 241 | 20231129 | 151100 | 23965062000 | 25100 | 25050 | 25100 | 25000 | 3477 |
| 242 | 20231129 | 151000 | 23877934700 | 25100 | 25100 | 25100 | 25050 | 2025 |
| 243 | 20231129 | 150900 | 23827203750 | 25100 | 25050 | 25100 | 25050 | 1998 |
| 244 | 20231129 | 150800 | 23777148750 | 25050 | 25000 | 25100 | 25000 | 1331 |
| 245 | 20231129 | 150700 | 23743818950 | 25050 | 25050 | 25050 | 25000 | 1549 |
| 246 | 20231129 | 150600 | 23705068700 | 25000 | 25000 | 25050 | 25000 | 1318 |
| 247 | 20231129 | 150500 | 23672104650 | 25000 | 25050 | 25100 | 25000 | 1786 |
| 248 | 20231129 | 150400 | 23627402700 | 25050 | 25000 | 25100 | 25000 | 3487 |
| 249 | 20231129 | 150300 | 23540071650 | 25050 | 25000 | 25050 | 25000 | 3144 |
| 250 | 20231129 | 150200 | 23461470000 | 25000 | 25050 | 25050 | 25000 | 1388 |
| 251 | 20231129 | 150100 | 23426765550 | 25000 | 25000 | 25050 | 25000 | 1353 |
| 252 | 20231129 | 150000 | 23392937300 | 25000 | 25000 | 25050 | 24950 | 1471 |
| 253 | 20231129 | 145900 | 23356187700 | 25000 | 25000 | 25050 | 24950 | 2377 |
| 254 | 20231129 | 145800 | 23296777400 | 25000 | 25050 | 25050 | 25000 | 2639 |
| 255 | 20231129 | 145700 | 23230783000 | 25000 | 25000 | 25050 | 24950 | 4131 |
| 256 | 20231129 | 145600 | 23127405000 | 25050 | 25000 | 25050 | 24950 | 3170 |
| 257 | 20231129 | 145500 | 23048221100 | 25000 | 25000 | 25050 | 25000 | 4624 |
| 258 | 20231129 | 145400 | 22932614700 | 25000 | 25000 | 25050 | 24950 | 6895 |
| 259 | 20231129 | 145300 | 22760234750 | 25000 | 25000 | 25100 | 25000 | 7568 |
| 260 | 20231129 | 145200 | 22570595350 | 25000 | 25000 | 25050 | 25000 | 1616 |
| 261 | 20231129 | 145100 | 22530191800 | 25000 | 25050 | 25050 | 25000 | 2101 |
| 262 | 20231129 | 145000 | 22477661350 | 25050 | 25000 | 25100 | 25000 | 2279 |
| 263 | 20231129 | 144900 | 22420620050 | 25050 | 25050 | 25050 | 25000 | 2497 |
| 264 | 20231129 | 144800 | 22358169200 | 25050 | 25050 | 25100 | 25000 | 4001 |
| 265 | 20231129 | 144700 | 22257963800 | 25000 | 25000 | 25050 | 25000 | 4234 |
| 266 | 20231129 | 144600 | 22152109100 | 25050 | 25000 | 25050 | 25000 | 2099 |
| 267 | 20231129 | 144500 | 22099627500 | 25000 | 25050 | 25050 | 25000 | 4717 |
| 268 | 20231129 | 144400 | 21981559500 | 25100 | 25000 | 25100 | 25000 | 4619 |
| 269 | 20231129 | 144300 | 21865851150 | 25000 | 25000 | 25050 | 25000 | 2086 |
| 270 | 20231129 | 144200 | 21813697950 | 25050 | 25000 | 25050 | 25000 | 2978 |
| 271 | 20231129 | 144100 | 21739242600 | 25000 | 25000 | 25050 | 25000 | 2450 |
| 272 | 20231129 | 144000 | 21677968850 | 25050 | 25000 | 25100 | 25000 | 4409 |
| 273 | 20231129 | 143900 | 21567572250 | 25000 | 25000 | 25050 | 24950 | 10858 |
| 274 | 20231129 | 143800 | 21296149750 | 25000 | 25000 | 25050 | 25000 | 2203 |
| 275 | 20231129 | 143700 | 21241071900 | 25000 | 25000 | 25050 | 25000 | 1940 |
| 276 | 20231129 | 143600 | 21192543550 | 25100 | 25000 | 25100 | 25000 | 4784 |
| 277 | 20231129 | 143500 | 21072835000 | 25050 | 25000 | 25100 | 25000 | 2180 |
| 278 | 20231129 | 143400 | 21018256450 | 25050 | 25050 | 25100 | 25000 | 3189 |
| 279 | 20231129 | 143300 | 20938379400 | 25050 | 25050 | 25100 | 25050 | 2193 |
| 280 | 20231129 | 143200 | 20883438500 | 25100 | 25050 | 25100 | 25050 | 1708 |
| 281 | 20231129 | 143100 | 20840638800 | 25100 | 25100 | 25150 | 25050 | 1577 |
| 282 | 20231129 | 143000 | 20801081000 | 25100 | 25100 | 25150 | 25050 | 2600 |
| 283 | 20231129 | 142900 | 20735875800 | 25100 | 25150 | 25150 | 25050 | 2596 |
| 284 | 20231129 | 142800 | 20670778850 | 25150 | 25150 | 25150 | 25050 | 1864 |
| 285 | 20231129 | 142700 | 20624009950 | 25150 | 25150 | 25150 | 25050 | 2886 |
| 286 | 20231129 | 142600 | 20551568850 | 25150 | 25100 | 25150 | 25050 | 2426 |
| 287 | 20231129 | 142500 | 20490680950 | 25150 | 25050 | 25150 | 25050 | 1253 |
| 288 | 20231129 | 142400 | 20459258850 | 25100 | 25100 | 25150 | 25050 | 2754 |
| 289 | 20231129 | 142300 | 20390139350 | 25150 | 25050 | 25150 | 25050 | 2009 |
| 290 | 20231129 | 142200 | 20339709850 | 25100 | 25100 | 25100 | 25050 | 2742 |
| 291 | 20231129 | 142100 | 20270961200 | 25100 | 25050 | 25100 | 25050 | 3598 |
| 292 | 20231129 | 142000 | 20180701400 | 25050 | 25050 | 25100 | 25000 | 1662 |
| 293 | 20231129 | 141900 | 20139081400 | 25050 | 25100 | 25100 | 25000 | 985 |
| 294 | 20231129 | 141800 | 20114403200 | 25050 | 25000 | 25050 | 25000 | 6064 |
| 295 | 20231129 | 141700 | 19962593000 | 25000 | 25150 | 25150 | 24950 | 80459 |
| 296 | 20231129 | 141600 | 17949244250 | 25100 | 25100 | 25150 | 25100 | 3228 |
| 297 | 20231129 | 141500 | 17868196550 | 25100 | 25150 | 25150 | 25100 | 1527 |
| 298 | 20231129 | 141400 | 17829846100 | 25150 | 25150 | 25200 | 25100 | 3100 |
| 299 | 20231129 | 141300 | 17751919600 | 25150 | 25150 | 25200 | 25150 | 3136 |
| 300 | 20231129 | 141200 | 17673024750 | 25200 | 25150 | 25200 | 25150 | 2772 |
| 301 | 20231129 | 141100 | 17603300050 | 25200 | 25150 | 25200 | 25150 | 2068 |
| 302 | 20231129 | 141000 | 17551283650 | 25150 | 25200 | 25200 | 25150 | 1922 |
| 303 | 20231129 | 140900 | 17502940000 | 25200 | 25250 | 25250 | 25150 | 13423 |
| 304 | 20231129 | 140800 | 17164709000 | 25200 | 25200 | 25250 | 25200 | 1869 |
| 305 | 20231129 | 140700 | 17117601500 | 25250 | 25200 | 25250 | 25200 | 1804 |
| 306 | 20231129 | 140600 | 17072134650 | 25200 | 25200 | 25250 | 25200 | 1442 |
| 307 | 20231129 | 140500 | 17035782250 | 25200 | 25250 | 25250 | 25200 | 1614 |
| 308 | 20231129 | 140400 | 16995101100 | 25200 | 25200 | 25250 | 25200 | 1421 |
| 309 | 20231129 | 140300 | 16959279100 | 25250 | 25200 | 25250 | 25200 | 957 |
| 310 | 20231129 | 140200 | 16935145650 | 25200 | 25200 | 25250 | 25200 | 1327 |
| 311 | 20231129 | 140100 | 16901698100 | 25200 | 25200 | 25250 | 25200 | 3247 |
| 312 | 20231129 | 140000 | 16819799250 | 25250 | 25300 | 25300 | 25200 | 6272 |
| 313 | 20231129 | 135900 | 16661459400 | 25250 | 25250 | 25300 | 25250 | 1311 |
| 314 | 20231129 | 135800 | 16628352100 | 25250 | 25250 | 25300 | 25250 | 1446 |
| 315 | 20231129 | 135700 | 16591834000 | 25250 | 25300 | 25300 | 25250 | 656 |
| 316 | 20231129 | 135600 | 16575265200 | 25250 | 25300 | 25300 | 25250 | 485 |
| 317 | 20231129 | 135500 | 16563014200 | 25250 | 25300 | 25350 | 25250 | 1126 |
| 318 | 20231129 | 135400 | 16534539950 | 25300 | 25300 | 25350 | 25300 | 755 |
| 319 | 20231129 | 135300 | 16515437550 | 25300 | 25300 | 25350 | 25300 | 731 |
| 320 | 20231129 | 135200 | 16496938500 | 25300 | 25250 | 25350 | 25250 | 6153 |
| 321 | 20231129 | 135100 | 16341270550 | 25250 | 25300 | 25300 | 25250 | 674 |
| 322 | 20231129 | 135000 | 16324246350 | 25250 | 25250 | 25300 | 25250 | 1522 |
| 323 | 20231129 | 134900 | 16285781700 | 25250 | 25250 | 25300 | 25250 | 961 |
| 324 | 20231129 | 134800 | 16261514350 | 25300 | 25250 | 25300 | 25250 | 1302 |
| 325 | 20231129 | 134700 | 16228632950 | 25250 | 25250 | 25300 | 25250 | 877 |
| 326 | 20231129 | 134600 | 16206486100 | 25300 | 25250 | 25300 | 25250 | 695 |
| 327 | 20231129 | 134500 | 16188933400 | 25250 | 25250 | 25300 | 25250 | 686 |
| 328 | 20231129 | 134400 | 16171609000 | 25250 | 25300 | 25300 | 25250 | 720 |
| 329 | 20231129 | 134300 | 16153425450 | 25250 | 25250 | 25300 | 25250 | 928 |
| 330 | 20231129 | 134200 | 16129986300 | 25300 | 25250 | 25300 | 25250 | 1316 |
| 331 | 20231129 | 134100 | 16096735900 | 25250 | 25250 | 25300 | 25250 | 1415 |
| 332 | 20231129 | 134000 | 16060981250 | 25250 | 25250 | 25300 | 25250 | 1181 |
| 333 | 20231129 | 133900 | 16031158700 | 25250 | 25300 | 25300 | 25250 | 875 |
| 334 | 20231129 | 133800 | 16009060850 | 25250 | 25250 | 25300 | 25250 | 954 |
| 335 | 20231129 | 133700 | 15984970200 | 25250 | 25250 | 25300 | 25250 | 1188 |
| 336 | 20231129 | 133600 | 15954937250 | 25250 | 25250 | 25300 | 25250 | 1106 |
| 337 | 20231129 | 133500 | 15927007450 | 25250 | 25250 | 25300 | 25250 | 921 |
| 338 | 20231129 | 133400 | 15903749600 | 25250 | 25250 | 25300 | 25250 | 957 |
| 339 | 20231129 | 133300 | 15879582100 | 25250 | 25250 | 25300 | 25250 | 1235 |
| 340 | 20231129 | 133200 | 15848395800 | 25250 | 25300 | 25300 | 25250 | 1038 |
| 341 | 20231129 | 133100 | 15822173250 | 25250 | 25250 | 25300 | 25250 | 822 |
| 342 | 20231129 | 133000 | 15801412750 | 25300 | 25250 | 25300 | 25200 | 947 |
| 343 | 20231129 | 132900 | 15777510700 | 25250 | 25200 | 25300 | 25200 | 1092 |
| 344 | 20231129 | 132800 | 15749946550 | 25200 | 25200 | 25250 | 25200 | 890 |
| 345 | 20231129 | 132700 | 15727515700 | 25200 | 25250 | 25300 | 25200 | 2092 |
| 346 | 20231129 | 132600 | 15674710400 | 25250 | 25300 | 25300 | 25200 | 4999 |
| 347 | 20231129 | 132500 | 15548487700 | 25300 | 25250 | 25300 | 25250 | 852 |
| 348 | 20231129 | 132400 | 15526970800 | 25250 | 25250 | 25300 | 25250 | 842 |
| 349 | 20231129 | 132300 | 15505702150 | 25250 | 25250 | 25300 | 25250 | 2814 |
| 350 | 20231129 | 132200 | 15434646500 | 25300 | 25250 | 25300 | 25250 | 1398 |
| 351 | 20231129 | 132100 | 15399345200 | 25250 | 25250 | 25300 | 25250 | 1068 |
| 352 | 20231129 | 132000 | 15372376000 | 25300 | 25250 | 25300 | 25250 | 601 |
| 353 | 20231129 | 131900 | 15357195100 | 25250 | 25300 | 25300 | 25250 | 755 |
| 354 | 20231129 | 131800 | 15338129250 | 25250 | 25300 | 25300 | 25250 | 660 |
| 355 | 20231129 | 131700 | 15321460750 | 25250 | 25250 | 25300 | 25250 | 695 |
| 356 | 20231129 | 131600 | 15303909100 | 25250 | 25250 | 25300 | 25250 | 1410 |
| 357 | 20231129 | 131500 | 15268303900 | 25250 | 25250 | 25300 | 25250 | 1423 |
| 358 | 20231129 | 131400 | 15232369700 | 25250 | 25300 | 25300 | 25250 | 594 |
| 359 | 20231129 | 131300 | 15217366700 | 25250 | 25250 | 25300 | 25250 | 752 |
| 360 | 20231129 | 131200 | 15198373400 | 25250 | 25300 | 25300 | 25250 | 597 |
| 361 | 20231129 | 131100 | 15183294750 | 25250 | 25300 | 25350 | 25250 | 3518 |
| 362 | 20231129 | 131000 | 15094305450 | 25300 | 25350 | 25350 | 25300 | 738 |
| 363 | 20231129 | 130900 | 15075628400 | 25300 | 25350 | 25350 | 25300 | 676 |
| 364 | 20231129 | 130800 | 15058524100 | 25350 | 25350 | 25350 | 25300 | 601 |
| 365 | 20231129 | 130700 | 15043312750 | 25300 | 25400 | 25400 | 25300 | 648 |
| 366 | 20231129 | 130600 | 15026906400 | 25400 | 25350 | 25400 | 25300 | 346 |
| 367 | 20231129 | 130500 | 15018131650 | 25350 | 25350 | 25400 | 25300 | 2436 |
| 368 | 20231129 | 130400 | 14956382650 | 25400 | 25350 | 25400 | 25350 | 383 |
| 369 | 20231129 | 130300 | 14946670400 | 25350 | 25350 | 25400 | 25350 | 422 |
| 370 | 20231129 | 130200 | 14935965250 | 25350 | 25350 | 25400 | 25350 | 1330 |
| 371 | 20231129 | 130100 | 14902248150 | 25350 | 25400 | 25450 | 25350 | 967 |
| 372 | 20231129 | 130000 | 14877699500 | 25400 | 25450 | 25450 | 25350 | 285 |
| 373 | 20231129 | 125900 | 14870458100 | 25450 | 25400 | 25450 | 25400 | 2663 |
| 374 | 20231129 | 125800 | 14802815800 | 25400 | 25450 | 25450 | 25400 | 334 |
| 375 | 20231129 | 125700 | 14794328500 | 25400 | 25450 | 25450 | 25400 | 778 |
| 376 | 20231129 | 125600 | 14774538500 | 25400 | 25450 | 25500 | 25400 | 1713 |
| 377 | 20231129 | 125500 | 14730955300 | 25450 | 25450 | 25500 | 25450 | 386 |
| 378 | 20231129 | 125400 | 14721127950 | 25450 | 25450 | 25500 | 25450 | 4065 |
| 379 | 20231129 | 125300 | 14617671150 | 25400 | 25450 | 25450 | 25400 | 209 |
| 380 | 20231129 | 125200 | 14612356500 | 25400 | 25450 | 25450 | 25400 | 97 |
| 381 | 20231129 | 125100 | 14609890700 | 25400 | 25400 | 25450 | 25400 | 2625 |
| 382 | 20231129 | 125000 | 14543089200 | 25400 | 25450 | 25450 | 25400 | 372 |
| 383 | 20231129 | 124900 | 14533639100 | 25450 | 25400 | 25450 | 25350 | 696 |
| 384 | 20231129 | 124800 | 14515956750 | 25400 | 25350 | 25450 | 25350 | 374 |
| 385 | 20231129 | 124700 | 14506457350 | 25400 | 25450 | 25450 | 25350 | 605 |
| 386 | 20231129 | 124600 | 14491099350 | 25400 | 25400 | 25450 | 25400 | 1526 |
| 387 | 20231129 | 124500 | 14452333900 | 25400 | 25400 | 25450 | 25400 | 408 |
| 388 | 20231129 | 124400 | 14441969600 | 25450 | 25400 | 25450 | 25400 | 188 |
| 389 | 20231129 | 124300 | 14437191750 | 25450 | 25400 | 25450 | 25400 | 157 |
| 390 | 20231129 | 124200 | 14433201150 | 25450 | 25450 | 25450 | 25400 | 1614 |
| 391 | 20231129 | 124100 | 14392194750 | 25450 | 25400 | 25450 | 25400 | 166 |
| 392 | 20231129 | 124000 | 14387974700 | 25450 | 25400 | 25450 | 25350 | 4185 |
| 393 | 20231129 | 123900 | 14281636250 | 25400 | 25400 | 25450 | 25400 | 180 |
| 394 | 20231129 | 123800 | 14277059100 | 25450 | 25450 | 25450 | 25400 | 353 |
| 395 | 20231129 | 123700 | 14268089300 | 25450 | 25400 | 25450 | 25400 | 330 |
| 396 | 20231129 | 123600 | 14259706950 | 25400 | 25450 | 25450 | 25400 | 332 |
| 397 | 20231129 | 123500 | 14251271050 | 25400 | 25450 | 25450 | 25400 | 158 |
| 398 | 20231129 | 123400 | 14247253950 | 25400 | 25450 | 25450 | 25400 | 1230 |
| 399 | 20231129 | 123300 | 14216008250 | 25450 | 25400 | 25450 | 25400 | 363 |
| 400 | 20231129 | 123200 | 14206784950 | 25400 | 25400 | 25450 | 25400 | 592 |
| 401 | 20231129 | 123100 | 14191744500 | 25400 | 25400 | 25450 | 25400 | 401 |
| 402 | 20231129 | 123000 | 14181553300 | 25450 | 25400 | 25450 | 25400 | 391 |
| 403 | 20231129 | 122900 | 14171620250 | 25450 | 25400 | 25450 | 25350 | 413 |
| 404 | 20231129 | 122800 | 14161133350 | 25400 | 25400 | 25450 | 25400 | 403 |
| 405 | 20231129 | 122700 | 14150890850 | 25400 | 25400 | 25450 | 25400 | 902 |
| 406 | 20231129 | 122600 | 14127979600 | 25400 | 25450 | 25450 | 25400 | 116 |
| 407 | 20231129 | 122500 | 14125030200 | 25400 | 25450 | 25450 | 25400 | 1226 |
| 408 | 20231129 | 122400 | 14093886750 | 25450 | 25450 | 25450 | 25400 | 1662 |
| 409 | 20231129 | 122300 | 14051659050 | 25450 | 25450 | 25450 | 25400 | 71 |
| 410 | 20231129 | 122200 | 14049853600 | 25450 | 25400 | 25450 | 25350 | 3804 |
| 411 | 20231129 | 122100 | 13953198250 | 25400 | 25350 | 25400 | 25350 | 118 |
| 412 | 20231129 | 122000 | 13950203600 | 25350 | 25400 | 25400 | 25350 | 214 |
| 413 | 20231129 | 121900 | 13944774000 | 25400 | 25350 | 25400 | 25350 | 78 |
| 414 | 20231129 | 121800 | 13942793950 | 25400 | 25400 | 25400 | 25350 | 130 |
| 415 | 20231129 | 121700 | 13939493900 | 25350 | 25400 | 25400 | 25350 | 203 |
| 416 | 20231129 | 121600 | 13934342300 | 25400 | 25400 | 25450 | 25400 | 1402 |
| 417 | 20231129 | 121500 | 13898726550 | 25450 | 25350 | 25450 | 25350 | 5448 |
| 418 | 20231129 | 121400 | 13760345600 | 25350 | 25350 | 25400 | 25300 | 2213 |
| 419 | 20231129 | 121300 | 13704245000 | 25350 | 25300 | 25350 | 25300 | 458 |
| 420 | 20231129 | 121200 | 13692646350 | 25350 | 25300 | 25350 | 25300 | 441 |
| 421 | 20231129 | 121100 | 13681478250 | 25350 | 25300 | 25350 | 25300 | 470 |
| 422 | 20231129 | 121000 | 13669578950 | 25300 | 25350 | 25350 | 25300 | 503 |
| 423 | 20231129 | 120900 | 13656847550 | 25350 | 25350 | 25350 | 25300 | 413 |
| 424 | 20231129 | 120800 | 13646394000 | 25300 | 25300 | 25350 | 25300 | 897 |
| 425 | 20231129 | 120700 | 13623694600 | 25350 | 25300 | 25350 | 25300 | 984 |
| 426 | 20231129 | 120600 | 13598795200 | 25300 | 25300 | 25350 | 25300 | 227 |
| 427 | 20231129 | 120500 | 13593047100 | 25300 | 25300 | 25350 | 25300 | 206 |
| 428 | 20231129 | 120400 | 13587830350 | 25300 | 25300 | 25350 | 25300 | 303 |
| 429 | 20231129 | 120300 | 13580157450 | 25300 | 25350 | 25350 | 25300 | 233 |
| 430 | 20231129 | 120200 | 13574256100 | 25300 | 25350 | 25400 | 25300 | 191 |
| 431 | 20231129 | 120100 | 13569413800 | 25350 | 25350 | 25400 | 25300 | 4746 |
| 432 | 20231129 | 120000 | 13449106400 | 25300 | 25300 | 25350 | 25300 | 216 |
| 433 | 20231129 | 115900 | 13443636200 | 25300 | 25300 | 25350 | 25300 | 210 |
| 434 | 20231129 | 115800 | 13438320150 | 25350 | 25350 | 25350 | 25300 | 617 |
| 435 | 20231129 | 115700 | 13422684450 | 25350 | 25350 | 25350 | 25300 | 476 |
| 436 | 20231129 | 115600 | 13410634600 | 25300 | 25300 | 25400 | 25300 | 917 |
| 437 | 20231129 | 115500 | 13387387450 | 25350 | 25350 | 25400 | 25300 | 264 |
| 438 | 20231129 | 115400 | 13380703050 | 25350 | 25350 | 25400 | 25300 | 396 |
| 439 | 20231129 | 115300 | 13370661250 | 25350 | 25400 | 25400 | 25300 | 783 |
| 440 | 20231129 | 115200 | 13350813750 | 25350 | 25350 | 25400 | 25350 | 277 |
| 441 | 20231129 | 115100 | 13343789700 | 25400 | 25400 | 25400 | 25350 | 303 |
| 442 | 20231129 | 115000 | 13336103350 | 25400 | 25400 | 25400 | 25350 | 609 |
| 443 | 20231129 | 114900 | 13320663600 | 25350 | 25350 | 25400 | 25300 | 877 |
| 444 | 20231129 | 114800 | 13298434600 | 25350 | 25350 | 25400 | 25300 | 1725 |
| 445 | 20231129 | 114700 | 13254706150 | 25350 | 25400 | 25400 | 25350 | 275 |
| 446 | 20231129 | 114600 | 13247728650 | 25350 | 25400 | 25400 | 25350 | 203 |
| 447 | 20231129 | 114500 | 13242578700 | 25350 | 25400 | 25400 | 25350 | 239 |
| 448 | 20231129 | 114400 | 13236518350 | 25350 | 25350 | 25400 | 25350 | 282 |
| 449 | 20231129 | 114300 | 13229363800 | 25350 | 25400 | 25400 | 25350 | 476 |
| 450 | 20231129 | 114200 | 13217282050 | 25400 | 25400 | 25450 | 25400 | 405 |
| 451 | 20231129 | 114100 | 13206992800 | 25400 | 25350 | 25450 | 25350 | 4450 |
| 452 | 20231129 | 114000 | 13093961250 | 25400 | 25350 | 25400 | 25350 | 607 |
| 453 | 20231129 | 113900 | 13078565900 | 25400 | 25350 | 25400 | 25350 | 353 |
| 454 | 20231129 | 113800 | 13069612700 | 25350 | 25400 | 25400 | 25350 | 374 |
| 455 | 20231129 | 113700 | 13060127450 | 25350 | 25350 | 25400 | 25350 | 260 |
| 456 | 20231129 | 113600 | 13053530450 | 25350 | 25300 | 25400 | 25300 | 1744 |
| 457 | 20231129 | 113500 | 13009321700 | 25350 | 25300 | 25350 | 25300 | 243 |
| 458 | 20231129 | 113400 | 13003168750 | 25300 | 25350 | 25350 | 25300 | 180 |
| 459 | 20231129 | 113300 | 12998612350 | 25350 | 25300 | 25350 | 25300 | 547 |
| 460 | 20231129 | 113200 | 12984758800 | 25350 | 25400 | 25400 | 25300 | 796 |
| 461 | 20231129 | 113100 | 12964582350 | 25350 | 25350 | 25400 | 25350 | 638 |
| 462 | 20231129 | 113000 | 12948408250 | 25400 | 25400 | 25400 | 25350 | 1458 |
| 463 | 20231129 | 112900 | 12911441000 | 25350 | 25350 | 25400 | 25350 | 229 |
| 464 | 20231129 | 112800 | 12905633350 | 25350 | 25300 | 25400 | 25300 | 4675 |
| 465 | 20231129 | 112700 | 12787127100 | 25350 | 25300 | 25350 | 25300 | 583 |
| 466 | 20231129 | 112600 | 12772373700 | 25300 | 25350 | 25350 | 25300 | 792 |
| 467 | 20231129 | 112500 | 12752331800 | 25300 | 25300 | 25350 | 25250 | 2530 |
| 468 | 20231129 | 112400 | 12688298450 | 25300 | 25300 | 25350 | 25300 | 755 |
| 469 | 20231129 | 112300 | 12669194450 | 25300 | 25300 | 25350 | 25300 | 770 |
| 470 | 20231129 | 112200 | 12649709200 | 25300 | 25300 | 25350 | 25300 | 844 |
| 471 | 20231129 | 112100 | 12628353800 | 25300 | 25350 | 25350 | 25300 | 472 |
| 472 | 20231129 | 112000 | 12616410650 | 25350 | 25350 | 25350 | 25300 | 1128 |
| 473 | 20231129 | 111900 | 12587851700 | 25350 | 25350 | 25400 | 25300 | 1139 |
| 474 | 20231129 | 111800 | 12558981650 | 25350 | 25350 | 25400 | 25300 | 993 |
| 475 | 20231129 | 111700 | 12533816850 | 25350 | 25400 | 25400 | 25350 | 1323 |
| 476 | 20231129 | 111600 | 12500270900 | 25400 | 25350 | 25400 | 25350 | 747 |
| 477 | 20231129 | 111500 | 12481331850 | 25400 | 25350 | 25400 | 25350 | 328 |
| 478 | 20231129 | 111400 | 12473014100 | 25350 | 25400 | 25400 | 25350 | 857 |
| 479 | 20231129 | 111300 | 12451275850 | 25350 | 25350 | 25400 | 25350 | 218 |
| 480 | 20231129 | 111200 | 12445747900 | 25350 | 25350 | 25400 | 25350 | 169 |
| 481 | 20231129 | 111100 | 12441461600 | 25350 | 25400 | 25400 | 25350 | 960 |
| 482 | 20231129 | 111000 | 12417124500 | 25350 | 25400 | 25400 | 25350 | 168 |
| 483 | 20231129 | 110900 | 12412859100 | 25350 | 25400 | 25400 | 25350 | 491 |
| 484 | 20231129 | 110800 | 12400409450 | 25400 | 25350 | 25400 | 25300 | 5578 |
| 485 | 20231129 | 110700 | 12258769800 | 25350 | 25350 | 25400 | 25350 | 2538 |
| 486 | 20231129 | 110600 | 12194428300 | 25350 | 25350 | 25400 | 25350 | 156 |
| 487 | 20231129 | 110500 | 12190471100 | 25350 | 25350 | 25400 | 25350 | 1248 |
| 488 | 20231129 | 110400 | 12158775300 | 25350 | 25350 | 25400 | 25300 | 3429 |
| 489 | 20231129 | 110300 | 12071846850 | 25350 | 25300 | 25350 | 25300 | 79 |
| 490 | 20231129 | 110200 | 12069845700 | 25350 | 25300 | 25350 | 25300 | 487 |
| 491 | 20231129 | 110100 | 12057521350 | 25300 | 25300 | 25350 | 25300 | 24 |
| 492 | 20231129 | 110000 | 12056914050 | 25350 | 25350 | 25350 | 25300 | 108 |
| 493 | 20231129 | 105900 | 12054177150 | 25300 | 25300 | 25400 | 25300 | 5875 |
| 494 | 20231129 | 105800 | 11905076750 | 25350 | 25250 | 25350 | 25250 | 10805 |
| 495 | 20231129 | 105700 | 11631409500 | 25250 | 25250 | 25300 | 25250 | 469 |
| 496 | 20231129 | 105600 | 11619564900 | 25250 | 25250 | 25300 | 25250 | 819 |
| 497 | 20231129 | 105500 | 11598876500 | 25250 | 25250 | 25300 | 25250 | 4982 |
| 498 | 20231129 | 105400 | 11473071900 | 25250 | 25300 | 25350 | 25250 | 1063 |
| 499 | 20231129 | 105300 | 11446180500 | 25350 | 25300 | 25350 | 25300 | 713 |
| 500 | 20231129 | 105200 | 11428137200 | 25300 | 25300 | 25350 | 25250 | 898 |
| 501 | 20231129 | 105100 | 11405417900 | 25300 | 25300 | 25350 | 25250 | 2489 |
| 502 | 20231129 | 105000 | 11342466500 | 25250 | 25300 | 25300 | 25250 | 586 |
| 503 | 20231129 | 104900 | 11327665100 | 25300 | 25300 | 25350 | 25250 | 710 |
| 504 | 20231129 | 104800 | 11309704400 | 25350 | 25350 | 25350 | 25300 | 296 |
| 505 | 20231129 | 104700 | 11302211200 | 25300 | 25300 | 25350 | 25300 | 1535 |
| 506 | 20231129 | 104600 | 11263373650 | 25350 | 25350 | 25350 | 25300 | 722 |
| 507 | 20231129 | 104500 | 11245105700 | 25350 | 25300 | 25350 | 25300 | 3917 |
| 508 | 20231129 | 104400 | 11146001950 | 25350 | 25400 | 25400 | 25300 | 2025 |
| 509 | 20231129 | 104300 | 11094680600 | 25400 | 25400 | 25400 | 25350 | 98 |
| 510 | 20231129 | 104200 | 11092192700 | 25350 | 25350 | 25400 | 25300 | 5245 |
| 511 | 20231129 | 104100 | 10959224550 | 25400 | 25400 | 25400 | 25350 | 1307 |
| 512 | 20231129 | 104000 | 10926029850 | 25350 | 25400 | 25450 | 25350 | 3050 |
| 513 | 20231129 | 103900 | 10848570150 | 25400 | 25400 | 25450 | 25350 | 2511 |
| 514 | 20231129 | 103800 | 10784815650 | 25400 | 25400 | 25450 | 25350 | 3928 |
| 515 | 20231129 | 103700 | 10685040950 | 25350 | 25350 | 25400 | 25300 | 3396 |
| 516 | 20231129 | 103600 | 10598868900 | 25350 | 25300 | 25400 | 25300 | 3922 |
| 517 | 20231129 | 103500 | 10499447900 | 25350 | 25350 | 25350 | 25300 | 4695 |
| 518 | 20231129 | 103400 | 10380599450 | 25300 | 25200 | 25350 | 25200 | 9005 |
| 519 | 20231129 | 103300 | 10152966100 | 25250 | 25150 | 25250 | 25150 | 12531 |
| 520 | 20231129 | 103200 | 9837314950 | 25100 | 25100 | 25150 | 25100 | 2157 |
| 521 | 20231129 | 103100 | 9783170150 | 25100 | 25100 | 25150 | 25100 | 1196 |
| 522 | 20231129 | 103000 | 9753148050 | 25100 | 25100 | 25150 | 25100 | 1867 |
| 523 | 20231129 | 102900 | 9706284000 | 25150 | 25100 | 25150 | 25100 | 1966 |
| 524 | 20231129 | 102800 | 9656929400 | 25150 | 25100 | 25150 | 25100 | 1091 |
| 525 | 20231129 | 102700 | 9629541950 | 25100 | 25100 | 25150 | 25100 | 2192 |
| 526 | 20231129 | 102600 | 9574504450 | 25100 | 25150 | 25150 | 25100 | 5879 |
| 527 | 20231129 | 102500 | 9426940350 | 25100 | 25100 | 25150 | 25100 | 1619 |
| 528 | 20231129 | 102400 | 9386287300 | 25100 | 25150 | 25150 | 25100 | 1159 |
| 529 | 20231129 | 102300 | 9357180500 | 25100 | 25100 | 25150 | 25100 | 2139 |
| 530 | 20231129 | 102200 | 9303474050 | 25100 | 25100 | 25150 | 25100 | 1508 |
| 531 | 20231129 | 102100 | 9265619300 | 25100 | 25150 | 25150 | 25100 | 1860 |
| 532 | 20231129 | 102000 | 9218904700 | 25100 | 25100 | 25150 | 25100 | 3190 |
| 533 | 20231129 | 101900 | 9138803750 | 25150 | 25100 | 25150 | 25100 | 1858 |
| 534 | 20231129 | 101800 | 9092166550 | 25150 | 25150 | 25200 | 25100 | 5034 |
| 535 | 20231129 | 101700 | 8965568350 | 25150 | 25200 | 25200 | 25150 | 987 |
| 536 | 20231129 | 101600 | 8940743100 | 25150 | 25150 | 25200 | 25150 | 975 |
| 537 | 20231129 | 101500 | 8916179450 | 25150 | 25200 | 25200 | 25150 | 888 |
| 538 | 20231129 | 101400 | 8893842650 | 25150 | 25150 | 25200 | 25100 | 2205 |
| 539 | 20231129 | 101300 | 8838398700 | 25150 | 25150 | 25200 | 25100 | 1523 |
| 540 | 20231129 | 101200 | 8800114550 | 25150 | 25200 | 25200 | 25100 | 6509 |
| 541 | 20231129 | 101100 | 8636435800 | 25200 | 25150 | 25200 | 25150 | 842 |
| 542 | 20231129 | 101000 | 8615231150 | 25200 | 25200 | 25200 | 25150 | 1858 |
| 543 | 20231129 | 100900 | 8568470150 | 25150 | 25200 | 25200 | 25150 | 453 |
| 544 | 20231129 | 100800 | 8557061750 | 25150 | 25200 | 25200 | 25150 | 2005 |
| 545 | 20231129 | 100700 | 8506554300 | 25150 | 25200 | 25200 | 25150 | 1059 |
| 546 | 20231129 | 100600 | 8479884350 | 25200 | 25200 | 25200 | 25150 | 5708 |
| 547 | 20231129 | 100500 | 8336046750 | 25200 | 25200 | 25200 | 25150 | 300 |
| 548 | 20231129 | 100400 | 8328491650 | 25200 | 25200 | 25200 | 25150 | 87 |
| 549 | 20231129 | 100300 | 8326302600 | 25200 | 25200 | 25200 | 25150 | 845 |
| 550 | 20231129 | 100200 | 8305011100 | 25200 | 25200 | 25200 | 25150 | 269 |
| 551 | 20231129 | 100100 | 8298233150 | 25200 | 25150 | 25200 | 25100 | 4785 |
| 552 | 20231129 | 100000 | 8177877700 | 25150 | 25150 | 25150 | 25100 | 346 |
| 553 | 20231129 | 095900 | 8169177050 | 25150 | 25150 | 25150 | 25100 | 222 |
| 554 | 20231129 | 095800 | 8163599700 | 25150 | 25150 | 25150 | 25100 | 350 |
| 555 | 20231129 | 095700 | 8154798000 | 25150 | 25150 | 25200 | 25100 | 1534 |
| 556 | 20231129 | 095600 | 8116219250 | 25150 | 25150 | 25200 | 25150 | 795 |
| 557 | 20231129 | 095500 | 8096212800 | 25200 | 25100 | 25200 | 25050 | 13223 |
| 558 | 20231129 | 095400 | 7763870650 | 25050 | 25100 | 25100 | 25050 | 1590 |
| 559 | 20231129 | 095300 | 7723986400 | 25100 | 25100 | 25100 | 25050 | 1392 |
| 560 | 20231129 | 095200 | 7689094000 | 25050 | 25050 | 25100 | 25050 | 598 |
| 561 | 20231129 | 095100 | 7674111300 | 25050 | 25100 | 25100 | 25050 | 170 |
| 562 | 20231129 | 095000 | 7669848750 | 25100 | 25100 | 25100 | 25050 | 572 |
| 563 | 20231129 | 094900 | 7655503000 | 25100 | 25100 | 25100 | 25050 | 186 |
| 564 | 20231129 | 094800 | 7650842050 | 25050 | 25050 | 25100 | 25000 | 7241 |
| 565 | 20231129 | 094700 | 7469303200 | 25000 | 25050 | 25050 | 25000 | 1565 |
| 566 | 20231129 | 094600 | 7430166000 | 25000 | 25050 | 25050 | 25000 | 1701 |
| 567 | 20231129 | 094500 | 7387575900 | 25050 | 25050 | 25050 | 25000 | 2912 |
| 568 | 20231129 | 094400 | 7314685950 | 25000 | 25050 | 25050 | 25000 | 1992 |
| 569 | 20231129 | 094300 | 7264835150 | 25000 | 25050 | 25050 | 25000 | 1800 |
| 570 | 20231129 | 094200 | 7219815900 | 25050 | 25050 | 25050 | 25000 | 1625 |
| 571 | 20231129 | 094100 | 7179145800 | 25050 | 25100 | 25100 | 25000 | 15898 |
| 572 | 20231129 | 094000 | 6780946150 | 25100 | 25050 | 25100 | 25050 | 2119 |
| 573 | 20231129 | 093900 | 6727828450 | 25100 | 25150 | 25150 | 25050 | 1868 |
| 574 | 20231129 | 093800 | 6680999000 | 25100 | 25100 | 25150 | 25100 | 3467 |
| 575 | 20231129 | 093700 | 6593974500 | 25100 | 25100 | 25150 | 25050 | 4805 |
| 576 | 20231129 | 093600 | 6473419250 | 25100 | 25100 | 25100 | 25050 | 1302 |
| 577 | 20231129 | 093500 | 6440784850 | 25050 | 25150 | 25150 | 25050 | 7540 |
| 578 | 20231129 | 093400 | 6251601300 | 25100 | 25100 | 25150 | 25050 | 3067 |
| 579 | 20231129 | 093300 | 6174619350 | 25100 | 25100 | 25100 | 25050 | 2212 |
| 580 | 20231129 | 093200 | 6119104100 | 25100 | 25100 | 25150 | 25050 | 12848 |
| 581 | 20231129 | 093100 | 5796523550 | 25150 | 25150 | 25150 | 25100 | 2596 |
| 582 | 20231129 | 093000 | 5731271500 | 25150 | 25100 | 25150 | 25050 | 1903 |
| 583 | 20231129 | 092900 | 5683494900 | 25100 | 25000 | 25100 | 25000 | 3257 |
| 584 | 20231129 | 092800 | 5601799850 | 25050 | 25050 | 25100 | 25000 | 6347 |
| 585 | 20231129 | 092700 | 5442769050 | 25050 | 25050 | 25100 | 25000 | 6633 |
| 586 | 20231129 | 092600 | 5276538350 | 25050 | 25050 | 25100 | 25000 | 15776 |
| 587 | 20231129 | 092500 | 4881686850 | 25050 | 25150 | 25150 | 25050 | 7742 |
| 588 | 20231129 | 092400 | 4687425100 | 25150 | 25150 | 25150 | 25100 | 8125 |
| 589 | 20231129 | 092300 | 4483291850 | 25150 | 25150 | 25150 | 25100 | 7977 |
| 590 | 20231129 | 092200 | 4282852650 | 25100 | 25100 | 25150 | 25000 | 11548 |
| 591 | 20231129 | 092100 | 3993576100 | 25050 | 25250 | 25300 | 25050 | 16209 |
| 592 | 20231129 | 092000 | 3585930300 | 25250 | 25350 | 25350 | 25200 | 14660 |
| 593 | 20231129 | 091900 | 3215757550 | 25300 | 25400 | 25400 | 25300 | 14166 |
| 594 | 20231129 | 091800 | 2856312000 | 25450 | 25400 | 25450 | 25400 | 6042 |
| 595 | 20231129 | 091700 | 2702843600 | 25400 | 25450 | 25450 | 25350 | 7265 |
| 596 | 20231129 | 091600 | 2518390600 | 25400 | 25500 | 25500 | 25350 | 9351 |
| 597 | 20231129 | 091500 | 2280679000 | 25500 | 25550 | 25550 | 25500 | 3865 |
| 598 | 20231129 | 091400 | 2182094350 | 25550 | 25550 | 25600 | 25500 | 2913 |
| 599 | 20231129 | 091300 | 2107654750 | 25550 | 25500 | 25550 | 25400 | 7166 |
| 600 | 20231129 | 091200 | 1925184250 | 25500 | 25650 | 25650 | 25500 | 8387 |
| 601 | 20231129 | 091100 | 1710870250 | 25650 | 25650 | 25650 | 25600 | 5282 |
| 602 | 20231129 | 091000 | 1575449650 | 25650 | 25750 | 25800 | 25650 | 11778 |
| 603 | 20231129 | 090900 | 1272631250 | 25750 | 25700 | 25750 | 25700 | 3034 |
| 604 | 20231129 | 090800 | 1194598100 | 25700 | 25750 | 25750 | 25700 | 2061 |
| 605 | 20231129 | 090700 | 1141565500 | 25750 | 26000 | 26000 | 25750 | 12474 |
| 606 | 20231129 | 090600 | 818564500 | 26000 | 26000 | 26100 | 25950 | 2261 |
| 607 | 20231129 | 090500 | 759829500 | 26000 | 26000 | 26100 | 26000 | 3360 |
| 608 | 20231129 | 090400 | 672446100 | 26000 | 26000 | 26000 | 25950 | 1007 |
| 609 | 20231129 | 090300 | 646307200 | 26000 | 26150 | 26150 | 26000 | 3367 |
| 610 | 20231129 | 090200 | 558460400 | 26150 | 26100 | 26150 | 26050 | 2552 |
| 611 | 20231129 | 090100 | 491800050 | 26100 | 26000 | 26100 | 25950 | 3570 |
| 612 | 20231129 | 090000 | 398938950 | 26000 | 26050 | 26150 | 25950 | 15319 |