34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 19628 |
| 3 | 20231129 | 191700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20231129 | 191600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20231129 | 191500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20231129 | 191400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20231129 | 191300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20231129 | 191200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20231129 | 191100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20231129 | 191000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20231129 | 190900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20231129 | 190800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20231129 | 190700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20231129 | 190600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20231129 | 190500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20231129 | 190400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20231129 | 190300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20231129 | 190200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20231129 | 190100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20231129 | 190000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20231129 | 185900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20231129 | 185800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20231129 | 185700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20231129 | 185600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20231129 | 185500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20231129 | 185400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20231129 | 185300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20231129 | 185200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20231129 | 185100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20231129 | 185000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20231129 | 184900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20231129 | 184800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 19628 |
| 33 | 20231129 | 184700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20231129 | 184600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20231129 | 184500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20231129 | 184400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20231129 | 184300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20231129 | 184200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20231129 | 184100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20231129 | 184000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20231129 | 183900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20231129 | 183800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20231129 | 183700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20231129 | 183600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20231129 | 183500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20231129 | 183400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20231129 | 183300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20231129 | 183200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20231129 | 183100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20231129 | 183000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20231129 | 182900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20231129 | 182800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20231129 | 182700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20231129 | 182600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20231129 | 182500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20231129 | 182400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20231129 | 182300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20231129 | 182200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20231129 | 182100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20231129 | 182000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20231129 | 181900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20231129 | 181800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 19628 |
| 63 | 20231129 | 181700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20231129 | 181600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20231129 | 181500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20231129 | 181400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20231129 | 181300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20231129 | 181200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20231129 | 181100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20231129 | 181000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20231129 | 180900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20231129 | 180800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20231129 | 180700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20231129 | 180600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20231129 | 180500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20231129 | 180400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20231129 | 180300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20231129 | 180200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20231129 | 180100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20231129 | 180000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20231129 | 175900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20231129 | 175800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20231129 | 175700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20231129 | 175600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20231129 | 175500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20231129 | 175400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20231129 | 175300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20231129 | 175200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20231129 | 175100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20231129 | 175000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20231129 | 174900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20231129 | 174800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 19628 |
| 93 | 20231129 | 174700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20231129 | 174600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20231129 | 174500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20231129 | 174400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20231129 | 174300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20231129 | 174200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20231129 | 174100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20231129 | 174000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20231129 | 173900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20231129 | 173800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20231129 | 173700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20231129 | 173600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20231129 | 173500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20231129 | 173400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20231129 | 173300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20231129 | 173200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20231129 | 173100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20231129 | 173000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20231129 | 172900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20231129 | 172800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20231129 | 172700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20231129 | 172600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20231129 | 172500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20231129 | 172400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20231129 | 172300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20231129 | 172200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20231129 | 172100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20231129 | 172000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20231129 | 171900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20231129 | 171800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 19628 |
| 123 | 20231129 | 171700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20231129 | 171600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20231129 | 171500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20231129 | 171400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20231129 | 171300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20231129 | 171200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20231129 | 171100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20231129 | 171000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20231129 | 170900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20231129 | 170800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20231129 | 170700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20231129 | 170600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20231129 | 170500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20231129 | 170400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20231129 | 170300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20231129 | 170200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20231129 | 170100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20231129 | 170000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20231129 | 165900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20231129 | 165800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20231129 | 165700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20231129 | 165600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20231129 | 165500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20231129 | 165400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20231129 | 165300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20231129 | 165200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20231129 | 165100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20231129 | 165000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20231129 | 164900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20231129 | 164800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 19628 |
| 153 | 20231129 | 164700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20231129 | 164600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20231129 | 164500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20231129 | 164400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20231129 | 164300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20231129 | 164200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20231129 | 164100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20231129 | 164000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20231129 | 163900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20231129 | 163800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20231129 | 163700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20231129 | 163600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20231129 | 163500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20231129 | 163400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20231129 | 163300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20231129 | 163200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20231129 | 163100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20231129 | 163000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20231129 | 162900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20231129 | 162800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20231129 | 162700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20231129 | 162600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20231129 | 162500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20231129 | 162400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20231129 | 162300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20231129 | 162200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20231129 | 162100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20231129 | 162000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20231129 | 161900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20231129 | 161800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 19628 |
| 183 | 20231129 | 161700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20231129 | 161600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20231129 | 161500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20231129 | 161400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20231129 | 161300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20231129 | 161200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20231129 | 161100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20231129 | 161000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20231129 | 160900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20231129 | 160800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20231129 | 160700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20231129 | 160600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20231129 | 160500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20231129 | 160400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20231129 | 160300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20231129 | 160200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20231129 | 160100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20231129 | 160000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20231129 | 155900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20231129 | 155800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20231129 | 155700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20231129 | 155600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 205 | 20231129 | 155500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 206 | 20231129 | 155400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 207 | 20231129 | 155300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 208 | 20231129 | 155200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 209 | 20231129 | 155100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 210 | 20231129 | 155000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 211 | 20231129 | 154900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 212 | 20231129 | 154800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 19628 |
| 213 | 20231129 | 154700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 214 | 20231129 | 154600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 215 | 20231129 | 154500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 216 | 20231129 | 154400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 217 | 20231129 | 154300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 218 | 20231129 | 154200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20231129 | 154100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20231129 | 154000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20231129 | 153900 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20231129 | 153800 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20231129 | 153700 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20231129 | 153600 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20231129 | 153500 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20231129 | 153400 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 227 | 20231129 | 153300 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 228 | 20231129 | 153200 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 229 | 20231129 | 153100 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 230 | 20231129 | 153000 | 24980011050 | 34250 | 34250 | 34250 | 34250 | 19628 |
| 231 | 20231129 | 152900 | 24307752050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 232 | 20231129 | 152800 | 24307752050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 233 | 20231129 | 152700 | 24307752050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 234 | 20231129 | 152600 | 24307752050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 235 | 20231129 | 152500 | 24307752050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 236 | 20231129 | 152400 | 24307752050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 237 | 20231129 | 152300 | 24307752050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 238 | 20231129 | 152200 | 24307752050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 239 | 20231129 | 152100 | 24307752050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 240 | 20231129 | 152000 | 24307752050 | 34400 | 34400 | 34400 | 34400 | 0 |
| 241 | 20231129 | 151900 | 24307752050 | 34400 | 34350 | 34450 | 34350 | 3032 |
| 242 | 20231129 | 151800 | 24203477600 | 34400 | 34400 | 34400 | 34350 | 1306 |
| 243 | 20231129 | 151700 | 24158577550 | 34400 | 34350 | 34400 | 34350 | 1235 |
| 244 | 20231129 | 151600 | 24116130850 | 34400 | 34400 | 34450 | 34350 | 529 |
| 245 | 20231129 | 151500 | 24097942850 | 34400 | 34400 | 34450 | 34350 | 2116 |
| 246 | 20231129 | 151400 | 24025176250 | 34450 | 34450 | 34500 | 34400 | 1273 |
| 247 | 20231129 | 151300 | 23981312750 | 34450 | 34400 | 34450 | 34350 | 1710 |
| 248 | 20231129 | 151200 | 23922426050 | 34400 | 34400 | 34450 | 34350 | 2928 |
| 249 | 20231129 | 151100 | 23821766000 | 34400 | 34400 | 34400 | 34350 | 882 |
| 250 | 20231129 | 151000 | 23791441150 | 34400 | 34400 | 34400 | 34350 | 551 |
| 251 | 20231129 | 150900 | 23772502900 | 34400 | 34400 | 34400 | 34350 | 2331 |
| 252 | 20231129 | 150800 | 23692409450 | 34350 | 34400 | 34400 | 34350 | 1483 |
| 253 | 20231129 | 150700 | 23641467450 | 34400 | 34400 | 34400 | 34350 | 2581 |
| 254 | 20231129 | 150600 | 23552761450 | 34350 | 34350 | 34400 | 34300 | 617 |
| 255 | 20231129 | 150500 | 23531561150 | 34350 | 34350 | 34400 | 34300 | 734 |
| 256 | 20231129 | 150400 | 23506350200 | 34350 | 34350 | 34400 | 34250 | 2203 |
| 257 | 20231129 | 150300 | 23430724850 | 34300 | 34350 | 34350 | 34200 | 7795 |
| 258 | 20231129 | 150200 | 23163509500 | 34350 | 34300 | 34350 | 34250 | 2947 |
| 259 | 20231129 | 150100 | 23062424200 | 34300 | 34300 | 34350 | 34300 | 800 |
| 260 | 20231129 | 150000 | 23034954800 | 34350 | 34300 | 34350 | 34300 | 611 |
| 261 | 20231129 | 145900 | 23013988200 | 34300 | 34400 | 34400 | 34300 | 1010 |
| 262 | 20231129 | 145800 | 22979316350 | 34400 | 34350 | 34400 | 34300 | 1410 |
| 263 | 20231129 | 145700 | 22930885050 | 34300 | 34300 | 34300 | 34250 | 1771 |
| 264 | 20231129 | 145600 | 22870144650 | 34300 | 34250 | 34300 | 34250 | 302 |
| 265 | 20231129 | 145500 | 22859791900 | 34250 | 34250 | 34300 | 34200 | 1115 |
| 266 | 20231129 | 145400 | 22821604100 | 34250 | 34250 | 34250 | 34150 | 13906 |
| 267 | 20231129 | 145300 | 22346276150 | 34250 | 34300 | 34350 | 34250 | 1506 |
| 268 | 20231129 | 145200 | 22294608950 | 34300 | 34350 | 34350 | 34300 | 1917 |
| 269 | 20231129 | 145100 | 22228804300 | 34400 | 34400 | 34450 | 34400 | 1631 |
| 270 | 20231129 | 145000 | 22172672550 | 34400 | 34400 | 34450 | 34350 | 867 |
| 271 | 20231129 | 144900 | 22142851050 | 34350 | 34350 | 34350 | 34300 | 1971 |
| 272 | 20231129 | 144800 | 22075153200 | 34300 | 34300 | 34350 | 34300 | 512 |
| 273 | 20231129 | 144700 | 22057569600 | 34350 | 34300 | 34350 | 34300 | 281 |
| 274 | 20231129 | 144600 | 22047922000 | 34300 | 34300 | 34350 | 34300 | 591 |
| 275 | 20231129 | 144500 | 22027637700 | 34350 | 34250 | 34350 | 34250 | 1733 |
| 276 | 20231129 | 144400 | 21968195250 | 34250 | 34300 | 34300 | 34250 | 1498 |
| 277 | 20231129 | 144300 | 21916873000 | 34300 | 34300 | 34350 | 34250 | 2361 |
| 278 | 20231129 | 144200 | 21835916000 | 34300 | 34300 | 34350 | 34300 | 567 |
| 279 | 20231129 | 144100 | 21816459350 | 34300 | 34350 | 34350 | 34250 | 1326 |
| 280 | 20231129 | 144000 | 21770982950 | 34300 | 34300 | 34350 | 34200 | 6425 |
| 281 | 20231129 | 143900 | 21550803150 | 34250 | 34400 | 34400 | 34250 | 3818 |
| 282 | 20231129 | 143800 | 21419791150 | 34350 | 34400 | 34450 | 34350 | 3730 |
| 283 | 20231129 | 143700 | 21291538550 | 34400 | 34450 | 34450 | 34400 | 727 |
| 284 | 20231129 | 143600 | 21266505550 | 34450 | 34450 | 34500 | 34450 | 1688 |
| 285 | 20231129 | 143500 | 21208341700 | 34500 | 34500 | 34600 | 34500 | 1634 |
| 286 | 20231129 | 143400 | 21151957650 | 34500 | 34550 | 34600 | 34500 | 809 |
| 287 | 20231129 | 143300 | 21124012450 | 34600 | 34500 | 34600 | 34500 | 399 |
| 288 | 20231129 | 143200 | 21110232600 | 34500 | 34600 | 34600 | 34500 | 612 |
| 289 | 20231129 | 143100 | 21089103350 | 34550 | 34550 | 34600 | 34500 | 850 |
| 290 | 20231129 | 143000 | 21059753650 | 34500 | 34550 | 34600 | 34500 | 1330 |
| 291 | 20231129 | 142900 | 21013845650 | 34550 | 34550 | 34600 | 34550 | 912 |
| 292 | 20231129 | 142800 | 20982318500 | 34600 | 34550 | 34600 | 34550 | 1303 |
| 293 | 20231129 | 142700 | 20937285100 | 34550 | 34550 | 34600 | 34550 | 319 |
| 294 | 20231129 | 142600 | 20926262150 | 34600 | 34550 | 34600 | 34550 | 441 |
| 295 | 20231129 | 142500 | 20911011050 | 34600 | 34600 | 34650 | 34550 | 598 |
| 296 | 20231129 | 142400 | 20890331250 | 34600 | 34500 | 34600 | 34500 | 903 |
| 297 | 20231129 | 142300 | 20859106050 | 34550 | 34500 | 34550 | 34500 | 1275 |
| 298 | 20231129 | 142200 | 20815093100 | 34500 | 34500 | 34550 | 34500 | 1073 |
| 299 | 20231129 | 142100 | 20778038800 | 34550 | 34500 | 34600 | 34500 | 1499 |
| 300 | 20231129 | 142000 | 20726251950 | 34550 | 34500 | 34550 | 34500 | 291 |
| 301 | 20231129 | 141900 | 20716202050 | 34550 | 34600 | 34600 | 34500 | 605 |
| 302 | 20231129 | 141800 | 20695301650 | 34550 | 34500 | 34600 | 34500 | 1212 |
| 303 | 20231129 | 141700 | 20653447550 | 34500 | 34500 | 34550 | 34500 | 649 |
| 304 | 20231129 | 141600 | 20631040900 | 34550 | 34550 | 34600 | 34500 | 3100 |
| 305 | 20231129 | 141500 | 20523943200 | 34600 | 34500 | 34600 | 34500 | 1418 |
| 306 | 20231129 | 141400 | 20474935350 | 34500 | 34500 | 34550 | 34500 | 987 |
| 307 | 20231129 | 141300 | 20440874250 | 34550 | 34550 | 34600 | 34500 | 1178 |
| 308 | 20231129 | 141200 | 20400173650 | 34550 | 34550 | 34600 | 34550 | 1665 |
| 309 | 20231129 | 141100 | 20342625750 | 34550 | 34550 | 34600 | 34550 | 456 |
| 310 | 20231129 | 141000 | 20326862250 | 34550 | 34600 | 34650 | 34550 | 2058 |
| 311 | 20231129 | 140900 | 20255662350 | 34600 | 34650 | 34650 | 34600 | 394 |
| 312 | 20231129 | 140800 | 20242017600 | 34650 | 34550 | 34650 | 34500 | 1142 |
| 313 | 20231129 | 140700 | 20202536850 | 34600 | 34550 | 34600 | 34550 | 2583 |
| 314 | 20231129 | 140600 | 20113285650 | 34600 | 34550 | 34600 | 34550 | 4766 |
| 315 | 20231129 | 140500 | 19948601100 | 34550 | 34600 | 34600 | 34550 | 2247 |
| 316 | 20231129 | 140400 | 19870869050 | 34650 | 34600 | 34700 | 34600 | 927 |
| 317 | 20231129 | 140300 | 19838766400 | 34650 | 34650 | 34700 | 34600 | 513 |
| 318 | 20231129 | 140200 | 19821004700 | 34650 | 34600 | 34700 | 34600 | 944 |
| 319 | 20231129 | 140100 | 19788274450 | 34600 | 34600 | 34650 | 34600 | 746 |
| 320 | 20231129 | 140000 | 19762452900 | 34650 | 34650 | 34650 | 34600 | 2601 |
| 321 | 20231129 | 135900 | 19672406650 | 34650 | 34700 | 34700 | 34650 | 533 |
| 322 | 20231129 | 135800 | 19653923000 | 34650 | 34650 | 34750 | 34600 | 6058 |
| 323 | 20231129 | 135700 | 19443853200 | 34700 | 34750 | 34750 | 34650 | 2609 |
| 324 | 20231129 | 135600 | 19353323850 | 34750 | 34750 | 34800 | 34700 | 822 |
| 325 | 20231129 | 135500 | 19324782350 | 34750 | 34700 | 34800 | 34700 | 537 |
| 326 | 20231129 | 135400 | 19306128200 | 34700 | 34800 | 34850 | 34700 | 3077 |
| 327 | 20231129 | 135300 | 19199120200 | 34800 | 34750 | 34850 | 34750 | 868 |
| 328 | 20231129 | 135200 | 19168910550 | 34750 | 34750 | 34850 | 34750 | 721 |
| 329 | 20231129 | 135100 | 19143811650 | 34800 | 34800 | 34850 | 34750 | 1207 |
| 330 | 20231129 | 135000 | 19101844800 | 34750 | 34800 | 34850 | 34750 | 830 |
| 331 | 20231129 | 134900 | 19072961050 | 34850 | 34750 | 34850 | 34750 | 2281 |
| 332 | 20231129 | 134800 | 18993590200 | 34750 | 34750 | 34850 | 34750 | 648 |
| 333 | 20231129 | 134700 | 18971049800 | 34750 | 34800 | 34800 | 34750 | 440 |
| 334 | 20231129 | 134600 | 18955743950 | 34750 | 34750 | 34850 | 34750 | 795 |
| 335 | 20231129 | 134500 | 18928097450 | 34750 | 34750 | 34800 | 34750 | 410 |
| 336 | 20231129 | 134400 | 18913838700 | 34750 | 34750 | 34800 | 34750 | 667 |
| 337 | 20231129 | 134300 | 18890652200 | 34750 | 34800 | 34850 | 34750 | 381 |
| 338 | 20231129 | 134200 | 18877403050 | 34750 | 34800 | 34850 | 34700 | 815 |
| 339 | 20231129 | 134100 | 18849077100 | 34800 | 34750 | 34800 | 34700 | 1425 |
| 340 | 20231129 | 134000 | 18799536000 | 34700 | 34750 | 34750 | 34700 | 1709 |
| 341 | 20231129 | 133900 | 18740171700 | 34700 | 34750 | 34750 | 34700 | 495 |
| 342 | 20231129 | 133800 | 18722981800 | 34700 | 34800 | 34850 | 34700 | 964 |
| 343 | 20231129 | 133700 | 18689465300 | 34800 | 34850 | 34900 | 34800 | 3006 |
| 344 | 20231129 | 133600 | 18584796800 | 34850 | 34850 | 34900 | 34850 | 900 |
| 345 | 20231129 | 133500 | 18553423950 | 34850 | 34850 | 34900 | 34850 | 2367 |
| 346 | 20231129 | 133400 | 18470932350 | 34900 | 34900 | 34950 | 34900 | 1621 |
| 347 | 20231129 | 133300 | 18414342050 | 34900 | 34900 | 34950 | 34900 | 918 |
| 348 | 20231129 | 133200 | 18382289600 | 34900 | 34950 | 34950 | 34900 | 948 |
| 349 | 20231129 | 133100 | 18349194900 | 34900 | 35000 | 35000 | 34900 | 1943 |
| 350 | 20231129 | 133000 | 18281287900 | 35000 | 35050 | 35050 | 34950 | 3301 |
| 351 | 20231129 | 132900 | 18165768000 | 35000 | 35050 | 35050 | 35000 | 714 |
| 352 | 20231129 | 132800 | 18140762100 | 35050 | 35000 | 35050 | 35000 | 943 |
| 353 | 20231129 | 132700 | 18107717500 | 35000 | 35100 | 35100 | 35000 | 3593 |
| 354 | 20231129 | 132600 | 17981787100 | 35100 | 35150 | 35150 | 35050 | 1573 |
| 355 | 20231129 | 132500 | 17926574700 | 35150 | 35100 | 35150 | 35100 | 726 |
| 356 | 20231129 | 132400 | 17901057950 | 35150 | 35100 | 35150 | 35100 | 991 |
| 357 | 20231129 | 132300 | 17866258450 | 35150 | 35100 | 35150 | 35050 | 2120 |
| 358 | 20231129 | 132200 | 17791834450 | 35100 | 35150 | 35150 | 35100 | 1275 |
| 359 | 20231129 | 132100 | 17747048750 | 35100 | 35200 | 35200 | 35100 | 4680 |
| 360 | 20231129 | 132000 | 17582494250 | 35200 | 35200 | 35200 | 35150 | 1030 |
| 361 | 20231129 | 131900 | 17546252850 | 35200 | 35150 | 35200 | 35150 | 1775 |
| 362 | 20231129 | 131800 | 17483779550 | 35150 | 35200 | 35200 | 35150 | 3521 |
| 363 | 20231129 | 131700 | 17359949300 | 35150 | 35150 | 35200 | 35100 | 2316 |
| 364 | 20231129 | 131600 | 17278546850 | 35150 | 35150 | 35150 | 35100 | 1216 |
| 365 | 20231129 | 131500 | 17235814550 | 35100 | 35150 | 35150 | 35100 | 2012 |
| 366 | 20231129 | 131400 | 17165101100 | 35150 | 35050 | 35150 | 35050 | 1347 |
| 367 | 20231129 | 131300 | 17117826650 | 35100 | 35100 | 35100 | 35050 | 769 |
| 368 | 20231129 | 131200 | 17090851700 | 35050 | 35150 | 35150 | 35050 | 6117 |
| 369 | 20231129 | 131100 | 16876108000 | 35150 | 35150 | 35200 | 35150 | 3390 |
| 370 | 20231129 | 131000 | 16756928850 | 35200 | 35200 | 35300 | 35100 | 9113 |
| 371 | 20231129 | 130900 | 16436021050 | 35200 | 35050 | 35200 | 35050 | 6220 |
| 372 | 20231129 | 130800 | 16217439000 | 35100 | 35100 | 35100 | 35050 | 2115 |
| 373 | 20231129 | 130700 | 16143204450 | 35100 | 35050 | 35100 | 35050 | 983 |
| 374 | 20231129 | 130600 | 16108715550 | 35100 | 35050 | 35100 | 35050 | 3351 |
| 375 | 20231129 | 130500 | 15991120600 | 35100 | 35100 | 35100 | 35050 | 708 |
| 376 | 20231129 | 130400 | 15966285550 | 35050 | 35000 | 35100 | 35000 | 3229 |
| 377 | 20231129 | 130300 | 15853045400 | 35050 | 34950 | 35050 | 34950 | 3623 |
| 378 | 20231129 | 130200 | 15726251150 | 34950 | 34800 | 34950 | 34800 | 6436 |
| 379 | 20231129 | 130100 | 15501547350 | 34800 | 34750 | 34900 | 34750 | 4117 |
| 380 | 20231129 | 130000 | 15358184800 | 34750 | 34700 | 34800 | 34700 | 971 |
| 381 | 20231129 | 125900 | 15324458100 | 34700 | 34700 | 34750 | 34650 | 801 |
| 382 | 20231129 | 125800 | 15296656400 | 34750 | 34800 | 34800 | 34700 | 1034 |
| 383 | 20231129 | 125700 | 15260740550 | 34750 | 34800 | 34850 | 34750 | 4385 |
| 384 | 20231129 | 125600 | 15108171450 | 34800 | 34850 | 34850 | 34800 | 353 |
| 385 | 20231129 | 125500 | 15095876350 | 34850 | 34800 | 34850 | 34800 | 612 |
| 386 | 20231129 | 125400 | 15074554000 | 34800 | 34850 | 34850 | 34800 | 413 |
| 387 | 20231129 | 125300 | 15060170950 | 34850 | 34850 | 34850 | 34800 | 730 |
| 388 | 20231129 | 125200 | 15034737800 | 34850 | 34800 | 34850 | 34800 | 1504 |
| 389 | 20231129 | 125100 | 14982352500 | 34800 | 34800 | 34850 | 34800 | 1114 |
| 390 | 20231129 | 125000 | 14943572650 | 34850 | 34800 | 34850 | 34800 | 565 |
| 391 | 20231129 | 124900 | 14923889800 | 34800 | 34800 | 34850 | 34800 | 2953 |
| 392 | 20231129 | 124800 | 14821030100 | 34850 | 34900 | 34900 | 34800 | 4254 |
| 393 | 20231129 | 124700 | 14672710450 | 34850 | 34700 | 34900 | 34700 | 5871 |
| 394 | 20231129 | 124600 | 14468426350 | 34750 | 34750 | 34800 | 34700 | 4124 |
| 395 | 20231129 | 124500 | 14325154550 | 34750 | 34600 | 34750 | 34600 | 5016 |
| 396 | 20231129 | 124400 | 14151182550 | 34650 | 34650 | 34650 | 34600 | 1593 |
| 397 | 20231129 | 124300 | 14096044800 | 34650 | 34550 | 34650 | 34550 | 1870 |
| 398 | 20231129 | 124200 | 14031345150 | 34600 | 34550 | 34600 | 34500 | 2867 |
| 399 | 20231129 | 124100 | 13932293250 | 34550 | 34450 | 34550 | 34450 | 2133 |
| 400 | 20231129 | 124000 | 13858697150 | 34450 | 34450 | 34500 | 34450 | 593 |
| 401 | 20231129 | 123900 | 13838262250 | 34450 | 34500 | 34500 | 34450 | 154 |
| 402 | 20231129 | 123800 | 13832953650 | 34500 | 34500 | 34500 | 34450 | 327 |
| 403 | 20231129 | 123700 | 13821676300 | 34500 | 34450 | 34500 | 34450 | 1083 |
| 404 | 20231129 | 123600 | 13784317150 | 34500 | 34500 | 34500 | 34450 | 729 |
| 405 | 20231129 | 123500 | 13759177300 | 34450 | 34450 | 34500 | 34450 | 167 |
| 406 | 20231129 | 123400 | 13753420500 | 34450 | 34450 | 34450 | 34400 | 2068 |
| 407 | 20231129 | 123300 | 13682182200 | 34450 | 34400 | 34450 | 34400 | 278 |
| 408 | 20231129 | 123200 | 13672610950 | 34450 | 34400 | 34450 | 34400 | 447 |
| 409 | 20231129 | 123100 | 13657224800 | 34400 | 34450 | 34450 | 34400 | 541 |
| 410 | 20231129 | 123000 | 13638614150 | 34400 | 34400 | 34400 | 34350 | 805 |
| 411 | 20231129 | 122900 | 13610925150 | 34400 | 34350 | 34400 | 34350 | 322 |
| 412 | 20231129 | 122800 | 13599858150 | 34350 | 34350 | 34400 | 34350 | 123 |
| 413 | 20231129 | 122700 | 13595629900 | 34400 | 34350 | 34400 | 34350 | 528 |
| 414 | 20231129 | 122600 | 13577475050 | 34350 | 34350 | 34400 | 34350 | 393 |
| 415 | 20231129 | 122500 | 13563961650 | 34400 | 34350 | 34400 | 34350 | 344 |
| 416 | 20231129 | 122400 | 13552144950 | 34300 | 34350 | 34350 | 34300 | 277 |
| 417 | 20231129 | 122300 | 13542638700 | 34350 | 34300 | 34350 | 34300 | 902 |
| 418 | 20231129 | 122200 | 13511661650 | 34300 | 34350 | 34350 | 34300 | 276 |
| 419 | 20231129 | 122100 | 13502181850 | 34300 | 34350 | 34350 | 34300 | 1070 |
| 420 | 20231129 | 122000 | 13465474050 | 34300 | 34350 | 34350 | 34300 | 126 |
| 421 | 20231129 | 121900 | 13461151850 | 34350 | 34300 | 34350 | 34300 | 298 |
| 422 | 20231129 | 121800 | 13450924150 | 34300 | 34300 | 34350 | 34300 | 167 |
| 423 | 20231129 | 121700 | 13445189500 | 34300 | 34350 | 34350 | 34300 | 420 |
| 424 | 20231129 | 121600 | 13430774200 | 34350 | 34300 | 34350 | 34300 | 24 |
| 425 | 20231129 | 121500 | 13429950950 | 34300 | 34300 | 34350 | 34300 | 662 |
| 426 | 20231129 | 121400 | 13407220400 | 34300 | 34300 | 34350 | 34300 | 230 |
| 427 | 20231129 | 121300 | 13399324100 | 34300 | 34300 | 34300 | 34300 | 61 |
| 428 | 20231129 | 121200 | 13397231800 | 34300 | 34300 | 34350 | 34250 | 435 |
| 429 | 20231129 | 121100 | 13382308450 | 34300 | 34250 | 34350 | 34250 | 615 |
| 430 | 20231129 | 121000 | 13361231950 | 34300 | 34300 | 34350 | 34250 | 364 |
| 431 | 20231129 | 120900 | 13348745300 | 34300 | 34300 | 34300 | 34300 | 563 |
| 432 | 20231129 | 120800 | 13329434400 | 34300 | 34300 | 34350 | 34300 | 494 |
| 433 | 20231129 | 120700 | 13312483900 | 34300 | 34350 | 34350 | 34300 | 241 |
| 434 | 20231129 | 120600 | 13304208100 | 34300 | 34300 | 34350 | 34300 | 936 |
| 435 | 20231129 | 120500 | 13272096200 | 34300 | 34300 | 34350 | 34300 | 167 |
| 436 | 20231129 | 120400 | 13266363100 | 34300 | 34300 | 34300 | 34250 | 354 |
| 437 | 20231129 | 120300 | 13254226850 | 34300 | 34250 | 34300 | 34250 | 304 |
| 438 | 20231129 | 120200 | 13243802100 | 34250 | 34300 | 34300 | 34250 | 295 |
| 439 | 20231129 | 120100 | 13233695150 | 34300 | 34300 | 34300 | 34250 | 441 |
| 440 | 20231129 | 120000 | 13218575900 | 34300 | 34300 | 34300 | 34250 | 1958 |
| 441 | 20231129 | 115900 | 13151426200 | 34300 | 34300 | 34350 | 34300 | 901 |
| 442 | 20231129 | 115800 | 13120515750 | 34350 | 34350 | 34350 | 34300 | 575 |
| 443 | 20231129 | 115700 | 13100792400 | 34350 | 34350 | 34400 | 34300 | 286 |
| 444 | 20231129 | 115600 | 13090974550 | 34300 | 34300 | 34350 | 34300 | 865 |
| 445 | 20231129 | 115500 | 13061285900 | 34300 | 34300 | 34350 | 34300 | 497 |
| 446 | 20231129 | 115400 | 13044232400 | 34300 | 34350 | 34350 | 34300 | 552 |
| 447 | 20231129 | 115300 | 13025272700 | 34350 | 34350 | 34400 | 34350 | 474 |
| 448 | 20231129 | 115200 | 13008982450 | 34350 | 34400 | 34400 | 34300 | 5340 |
| 449 | 20231129 | 115100 | 12825523400 | 34400 | 34450 | 34450 | 34400 | 1056 |
| 450 | 20231129 | 115000 | 12789190650 | 34450 | 34350 | 34450 | 34350 | 184 |
| 451 | 20231129 | 114900 | 12782866300 | 34450 | 34400 | 34450 | 34350 | 936 |
| 452 | 20231129 | 114800 | 12750662050 | 34450 | 34350 | 34450 | 34350 | 604 |
| 453 | 20231129 | 114700 | 12729892850 | 34350 | 34350 | 34400 | 34350 | 291 |
| 454 | 20231129 | 114600 | 12719896500 | 34350 | 34350 | 34400 | 34350 | 299 |
| 455 | 20231129 | 114500 | 12709612750 | 34350 | 34350 | 34400 | 34350 | 650 |
| 456 | 20231129 | 114400 | 12687271950 | 34350 | 34350 | 34400 | 34350 | 1109 |
| 457 | 20231129 | 114300 | 12649170100 | 34350 | 34400 | 34400 | 34350 | 750 |
| 458 | 20231129 | 114200 | 12623380100 | 34400 | 34400 | 34400 | 34350 | 233 |
| 459 | 20231129 | 114100 | 12615367550 | 34400 | 34400 | 34450 | 34400 | 443 |
| 460 | 20231129 | 114000 | 12600122100 | 34400 | 34400 | 34450 | 34350 | 1069 |
| 461 | 20231129 | 113900 | 12563343850 | 34400 | 34500 | 34500 | 34400 | 569 |
| 462 | 20231129 | 113800 | 12543729150 | 34500 | 34400 | 34500 | 34400 | 238 |
| 463 | 20231129 | 113700 | 12535532200 | 34400 | 34400 | 34500 | 34350 | 590 |
| 464 | 20231129 | 113600 | 12515223900 | 34400 | 34450 | 34450 | 34350 | 1083 |
| 465 | 20231129 | 113500 | 12477966500 | 34400 | 34400 | 34450 | 34400 | 226 |
| 466 | 20231129 | 113400 | 12470189150 | 34450 | 34400 | 34450 | 34400 | 679 |
| 467 | 20231129 | 113300 | 12446817550 | 34400 | 34450 | 34450 | 34400 | 570 |
| 468 | 20231129 | 113200 | 12427203250 | 34400 | 34400 | 34400 | 34400 | 547 |
| 469 | 20231129 | 113100 | 12408386450 | 34400 | 34400 | 34450 | 34400 | 413 |
| 470 | 20231129 | 113000 | 12394167900 | 34450 | 34450 | 34450 | 34350 | 254 |
| 471 | 20231129 | 112900 | 12385427800 | 34350 | 34350 | 34400 | 34350 | 804 |
| 472 | 20231129 | 112800 | 12357778150 | 34350 | 34400 | 34400 | 34350 | 168 |
| 473 | 20231129 | 112700 | 12352005100 | 34400 | 34400 | 34400 | 34350 | 552 |
| 474 | 20231129 | 112600 | 12333027550 | 34400 | 34400 | 34400 | 34350 | 758 |
| 475 | 20231129 | 112500 | 12306967450 | 34350 | 34400 | 34400 | 34350 | 444 |
| 476 | 20231129 | 112400 | 12291699300 | 34350 | 34350 | 34400 | 34350 | 1282 |
| 477 | 20231129 | 112300 | 12247662350 | 34350 | 34400 | 34400 | 34350 | 217 |
| 478 | 20231129 | 112200 | 12240198950 | 34350 | 34350 | 34400 | 34350 | 453 |
| 479 | 20231129 | 112100 | 12224624700 | 34400 | 34350 | 34400 | 34350 | 495 |
| 480 | 20231129 | 112000 | 12207619450 | 34400 | 34350 | 34400 | 34350 | 328 |
| 481 | 20231129 | 111900 | 12196346150 | 34350 | 34400 | 34400 | 34350 | 188 |
| 482 | 20231129 | 111800 | 12189881750 | 34350 | 34350 | 34400 | 34350 | 284 |
| 483 | 20231129 | 111700 | 12180119450 | 34350 | 34400 | 34400 | 34350 | 121 |
| 484 | 20231129 | 111600 | 12175960050 | 34350 | 34400 | 34400 | 34350 | 657 |
| 485 | 20231129 | 111500 | 12153383500 | 34400 | 34350 | 34400 | 34350 | 569 |
| 486 | 20231129 | 111400 | 12133832000 | 34350 | 34350 | 34400 | 34350 | 300 |
| 487 | 20231129 | 111300 | 12123520950 | 34350 | 34350 | 34400 | 34350 | 133 |
| 488 | 20231129 | 111200 | 12118951000 | 34350 | 34400 | 34400 | 34300 | 1729 |
| 489 | 20231129 | 111100 | 12059551650 | 34350 | 34400 | 34400 | 34350 | 528 |
| 490 | 20231129 | 111000 | 12041408050 | 34350 | 34400 | 34400 | 34350 | 474 |
| 491 | 20231129 | 110900 | 12025119900 | 34400 | 34350 | 34400 | 34350 | 133 |
| 492 | 20231129 | 110800 | 12020550000 | 34350 | 34350 | 34400 | 34350 | 1058 |
| 493 | 20231129 | 110700 | 11984201450 | 34350 | 34400 | 34400 | 34350 | 267 |
| 494 | 20231129 | 110600 | 11975021100 | 34350 | 34350 | 34350 | 34350 | 360 |
| 495 | 20231129 | 110500 | 11962655100 | 34350 | 34450 | 34450 | 34350 | 3603 |
| 496 | 20231129 | 110400 | 11838717250 | 34450 | 34400 | 34450 | 34400 | 229 |
| 497 | 20231129 | 110300 | 11830833400 | 34400 | 34450 | 34450 | 34400 | 702 |
| 498 | 20231129 | 110200 | 11806658450 | 34400 | 34400 | 34450 | 34400 | 335 |
| 499 | 20231129 | 110100 | 11795126000 | 34400 | 34400 | 34450 | 34400 | 1325 |
| 500 | 20231129 | 110000 | 11749538250 | 34450 | 34400 | 34450 | 34400 | 277 |
| 501 | 20231129 | 105900 | 11740002950 | 34450 | 34500 | 34500 | 34400 | 975 |
| 502 | 20231129 | 105800 | 11706416350 | 34450 | 34500 | 34500 | 34450 | 436 |
| 503 | 20231129 | 105700 | 11691376350 | 34450 | 34450 | 34500 | 34450 | 548 |
| 504 | 20231129 | 105600 | 11672487500 | 34500 | 34450 | 34500 | 34450 | 562 |
| 505 | 20231129 | 105500 | 11653111200 | 34450 | 34500 | 34500 | 34450 | 741 |
| 506 | 20231129 | 105400 | 11627557200 | 34450 | 34450 | 34500 | 34450 | 259 |
| 507 | 20231129 | 105300 | 11618633600 | 34500 | 34550 | 34550 | 34450 | 543 |
| 508 | 20231129 | 105200 | 11599909300 | 34500 | 34400 | 34500 | 34350 | 5642 |
| 509 | 20231129 | 105100 | 11405473200 | 34350 | 34300 | 34450 | 34300 | 4476 |
| 510 | 20231129 | 105000 | 11251681900 | 34250 | 34300 | 34350 | 34250 | 1902 |
| 511 | 20231129 | 104900 | 11186436300 | 34300 | 34350 | 34350 | 34300 | 768 |
| 512 | 20231129 | 104800 | 11160087150 | 34350 | 34400 | 34400 | 34350 | 1087 |
| 513 | 20231129 | 104700 | 11122738100 | 34400 | 34350 | 34400 | 34350 | 474 |
| 514 | 20231129 | 104600 | 11106449150 | 34400 | 34350 | 34400 | 34350 | 199 |
| 515 | 20231129 | 104500 | 11099607850 | 34300 | 34350 | 34400 | 34300 | 1419 |
| 516 | 20231129 | 104400 | 11050872950 | 34350 | 34400 | 34400 | 34350 | 653 |
| 517 | 20231129 | 104300 | 11028413050 | 34400 | 34350 | 34400 | 34350 | 542 |
| 518 | 20231129 | 104200 | 11009785400 | 34350 | 34300 | 34400 | 34300 | 675 |
| 519 | 20231129 | 104100 | 10986600900 | 34350 | 34400 | 34400 | 34300 | 191 |
| 520 | 20231129 | 104000 | 10980040850 | 34300 | 34400 | 34450 | 34300 | 7171 |
| 521 | 20231129 | 103900 | 10733449200 | 34450 | 34450 | 34450 | 34400 | 373 |
| 522 | 20231129 | 103800 | 10720600000 | 34450 | 34400 | 34450 | 34350 | 1361 |
| 523 | 20231129 | 103700 | 10673772650 | 34350 | 34400 | 34400 | 34350 | 690 |
| 524 | 20231129 | 103600 | 10650049100 | 34400 | 34450 | 34450 | 34350 | 2783 |
| 525 | 20231129 | 103500 | 10554251550 | 34450 | 34300 | 34450 | 34250 | 2173 |
| 526 | 20231129 | 103400 | 10479565200 | 34300 | 34350 | 34350 | 34300 | 1568 |
| 527 | 20231129 | 103300 | 10425716700 | 34300 | 34300 | 34350 | 34300 | 1460 |
| 528 | 20231129 | 103200 | 10375629400 | 34300 | 34150 | 34300 | 34150 | 3305 |
| 529 | 20231129 | 103100 | 10262458950 | 34200 | 34200 | 34200 | 34150 | 389 |
| 530 | 20231129 | 103000 | 10249166250 | 34150 | 34250 | 34250 | 34150 | 396 |
| 531 | 20231129 | 102900 | 10235639300 | 34200 | 34250 | 34250 | 34150 | 1354 |
| 532 | 20231129 | 102800 | 10189332250 | 34250 | 34200 | 34250 | 34200 | 522 |
| 533 | 20231129 | 102700 | 10171477750 | 34150 | 34200 | 34200 | 34150 | 774 |
| 534 | 20231129 | 102600 | 10145015100 | 34200 | 34200 | 34200 | 34200 | 1298 |
| 535 | 20231129 | 102500 | 10100623500 | 34200 | 34250 | 34250 | 34200 | 2740 |
| 536 | 20231129 | 102400 | 10006911500 | 34250 | 34200 | 34250 | 34200 | 1596 |
| 537 | 20231129 | 102300 | 9952325550 | 34200 | 34200 | 34250 | 34200 | 185 |
| 538 | 20231129 | 102200 | 9945997550 | 34250 | 34250 | 34250 | 34200 | 555 |
| 539 | 20231129 | 102100 | 9927006650 | 34250 | 34250 | 34250 | 34200 | 1205 |
| 540 | 20231129 | 102000 | 9885736250 | 34250 | 34200 | 34250 | 34200 | 417 |
| 541 | 20231129 | 101900 | 9871472150 | 34250 | 34250 | 34250 | 34200 | 360 |
| 542 | 20231129 | 101800 | 9859158200 | 34200 | 34250 | 34250 | 34200 | 581 |
| 543 | 20231129 | 101700 | 9839278000 | 34200 | 34200 | 34250 | 34200 | 2804 |
| 544 | 20231129 | 101600 | 9743380850 | 34250 | 34250 | 34250 | 34200 | 773 |
| 545 | 20231129 | 101500 | 9716941300 | 34200 | 34250 | 34250 | 34200 | 352 |
| 546 | 20231129 | 101400 | 9704890750 | 34250 | 34250 | 34250 | 34200 | 186 |
| 547 | 20231129 | 101300 | 9698527600 | 34200 | 34200 | 34250 | 34200 | 610 |
| 548 | 20231129 | 101200 | 9677658850 | 34250 | 34200 | 34250 | 34200 | 254 |
| 549 | 20231129 | 101100 | 9668966250 | 34250 | 34200 | 34250 | 34200 | 1038 |
| 550 | 20231129 | 101000 | 9633418600 | 34250 | 34250 | 34250 | 34200 | 1385 |
| 551 | 20231129 | 100900 | 9586013350 | 34250 | 34250 | 34250 | 34200 | 1897 |
| 552 | 20231129 | 100800 | 9521060000 | 34250 | 34300 | 34300 | 34250 | 1677 |
| 553 | 20231129 | 100700 | 9463619900 | 34300 | 34300 | 34300 | 34250 | 1806 |
| 554 | 20231129 | 100600 | 9401744750 | 34300 | 34350 | 34350 | 34250 | 224 |
| 555 | 20231129 | 100500 | 9394060900 | 34350 | 34300 | 34350 | 34300 | 2263 |
| 556 | 20231129 | 100400 | 9316406950 | 34300 | 34250 | 34300 | 34250 | 1179 |
| 557 | 20231129 | 100300 | 9275989350 | 34300 | 34300 | 34300 | 34250 | 389 |
| 558 | 20231129 | 100200 | 9262654600 | 34300 | 34250 | 34300 | 34250 | 707 |
| 559 | 20231129 | 100100 | 9238434700 | 34250 | 34150 | 34300 | 34150 | 1576 |
| 560 | 20231129 | 100000 | 9184486150 | 34150 | 34150 | 34150 | 34100 | 647 |
| 561 | 20231129 | 095900 | 9162394650 | 34100 | 34100 | 34200 | 34100 | 631 |
| 562 | 20231129 | 095800 | 9140859500 | 34200 | 34150 | 34200 | 34100 | 348 |
| 563 | 20231129 | 095700 | 9128974450 | 34200 | 34150 | 34200 | 34100 | 742 |
| 564 | 20231129 | 095600 | 9103617400 | 34150 | 34200 | 34200 | 34100 | 1742 |
| 565 | 20231129 | 095500 | 9044117050 | 34200 | 34200 | 34250 | 34150 | 502 |
| 566 | 20231129 | 095400 | 9026952500 | 34200 | 34200 | 34250 | 34150 | 551 |
| 567 | 20231129 | 095300 | 9008108900 | 34200 | 34200 | 34250 | 34150 | 1383 |
| 568 | 20231129 | 095200 | 8960815250 | 34200 | 34250 | 34300 | 34200 | 851 |
| 569 | 20231129 | 095100 | 8931674050 | 34250 | 34250 | 34300 | 34200 | 1068 |
| 570 | 20231129 | 095000 | 8895100700 | 34250 | 34100 | 34250 | 34050 | 7286 |
| 571 | 20231129 | 094900 | 8646234550 | 34100 | 34050 | 34100 | 34000 | 3937 |
| 572 | 20231129 | 094800 | 8512304650 | 34050 | 34050 | 34100 | 34000 | 1621 |
| 573 | 20231129 | 094700 | 8457118050 | 34050 | 34100 | 34150 | 34000 | 3609 |
| 574 | 20231129 | 094600 | 8334124600 | 34100 | 34150 | 34150 | 34050 | 1166 |
| 575 | 20231129 | 094500 | 8294377750 | 34100 | 34100 | 34150 | 34000 | 950 |
| 576 | 20231129 | 094400 | 8261986750 | 34000 | 34100 | 34150 | 34000 | 6764 |
| 577 | 20231129 | 094300 | 8031477100 | 34100 | 33900 | 34100 | 33900 | 19426 |
| 578 | 20231129 | 094200 | 7371679650 | 33950 | 33900 | 33950 | 33850 | 2954 |
| 579 | 20231129 | 094100 | 7271507350 | 33900 | 33850 | 33950 | 33800 | 3227 |
| 580 | 20231129 | 094000 | 7162171250 | 33850 | 34100 | 34100 | 33800 | 45392 |
| 581 | 20231129 | 093900 | 5621586250 | 34100 | 34150 | 34150 | 34100 | 517 |
| 582 | 20231129 | 093800 | 5603947150 | 34100 | 34200 | 34200 | 34100 | 2093 |
| 583 | 20231129 | 093700 | 5532496150 | 34200 | 34200 | 34200 | 34150 | 899 |
| 584 | 20231129 | 093600 | 5501778700 | 34200 | 34100 | 34200 | 34100 | 530 |
| 585 | 20231129 | 093500 | 5483664250 | 34100 | 34100 | 34150 | 34050 | 1755 |
| 586 | 20231129 | 093400 | 5423771300 | 34050 | 34150 | 34150 | 34000 | 13559 |
| 587 | 20231129 | 093300 | 4961812800 | 34150 | 34250 | 34300 | 34100 | 15501 |
| 588 | 20231129 | 093200 | 4431757250 | 34250 | 34300 | 34350 | 34250 | 1299 |
| 589 | 20231129 | 093100 | 4387225250 | 34300 | 34300 | 34350 | 34250 | 1278 |
| 590 | 20231129 | 093000 | 4343387650 | 34300 | 34300 | 34300 | 34250 | 1163 |
| 591 | 20231129 | 092900 | 4303544200 | 34300 | 34300 | 34350 | 34250 | 5795 |
| 592 | 20231129 | 092800 | 4104881800 | 34350 | 34400 | 34400 | 34300 | 1947 |
| 593 | 20231129 | 092700 | 4037997800 | 34400 | 34400 | 34400 | 34350 | 825 |
| 594 | 20231129 | 092600 | 4009656550 | 34350 | 34400 | 34400 | 34350 | 1387 |
| 595 | 20231129 | 092500 | 3961986850 | 34400 | 34350 | 34400 | 34350 | 2300 |
| 596 | 20231129 | 092400 | 3882964500 | 34400 | 34350 | 34400 | 34300 | 2350 |
| 597 | 20231129 | 092300 | 3802258200 | 34300 | 34350 | 34400 | 34300 | 4850 |
| 598 | 20231129 | 092200 | 3635720000 | 34400 | 34450 | 34450 | 34350 | 2823 |
| 599 | 20231129 | 092100 | 3538561150 | 34450 | 34550 | 34550 | 34450 | 1422 |
| 600 | 20231129 | 092000 | 3489540700 | 34550 | 34450 | 34550 | 34350 | 3348 |
| 601 | 20231129 | 091900 | 3374214150 | 34350 | 34400 | 34500 | 34350 | 2837 |
| 602 | 20231129 | 091800 | 3276698850 | 34350 | 34400 | 34450 | 34300 | 4353 |
| 603 | 20231129 | 091700 | 3127135700 | 34400 | 34550 | 34550 | 34350 | 11248 |
| 604 | 20231129 | 091600 | 2739417500 | 34550 | 34550 | 34600 | 34550 | 7830 |
| 605 | 20231129 | 091500 | 2468882600 | 34550 | 34600 | 34600 | 34550 | 2816 |
| 606 | 20231129 | 091400 | 2371570000 | 34600 | 34600 | 34650 | 34550 | 2950 |
| 607 | 20231129 | 091300 | 2269459950 | 34600 | 34600 | 34650 | 34550 | 1680 |
| 608 | 20231129 | 091200 | 2211337150 | 34650 | 34550 | 34650 | 34550 | 2930 |
| 609 | 20231129 | 091100 | 2110016100 | 34550 | 34600 | 34600 | 34550 | 3057 |
| 610 | 20231129 | 091000 | 2004334200 | 34600 | 34700 | 34700 | 34600 | 2904 |
| 611 | 20231129 | 090900 | 1903816300 | 34650 | 34750 | 34800 | 34650 | 3916 |
| 612 | 20231129 | 090800 | 1767874600 | 34750 | 34650 | 34800 | 34600 | 1869 |
| 613 | 20231129 | 090700 | 1703059900 | 34600 | 34650 | 34700 | 34550 | 4345 |
| 614 | 20231129 | 090600 | 1552698700 | 34650 | 34800 | 34800 | 34650 | 6477 |
| 615 | 20231129 | 090500 | 1327935000 | 34800 | 34950 | 34950 | 34800 | 2209 |
| 616 | 20231129 | 090400 | 1250907950 | 34950 | 34800 | 34950 | 34750 | 1271 |
| 617 | 20231129 | 090300 | 1206596150 | 34750 | 34850 | 34850 | 34700 | 5466 |
| 618 | 20231129 | 090200 | 1016446200 | 34800 | 34850 | 34900 | 34650 | 5431 |
| 619 | 20231129 | 090100 | 827637000 | 34850 | 34700 | 34900 | 34550 | 7689 |
| 620 | 20231129 | 090000 | 561453400 | 34750 | 34850 | 34950 | 34550 | 15799 |