31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 30720 |
| 3 | 20231129 | 183100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20231129 | 183000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20231129 | 182900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20231129 | 182800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20231129 | 182700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20231129 | 182600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20231129 | 182500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20231129 | 182400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20231129 | 182300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20231129 | 182200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20231129 | 182100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20231129 | 182000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20231129 | 181900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20231129 | 181800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20231129 | 181700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20231129 | 181600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20231129 | 181500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20231129 | 181400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20231129 | 181300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20231129 | 181200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20231129 | 181100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20231129 | 181000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20231129 | 180900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20231129 | 180800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20231129 | 180700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20231129 | 180600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20231129 | 180500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20231129 | 180400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20231129 | 180300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20231129 | 180200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 30720 |
| 33 | 20231129 | 180100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20231129 | 180000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20231129 | 175900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20231129 | 175800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20231129 | 175700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20231129 | 175600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20231129 | 175500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20231129 | 175400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20231129 | 175300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20231129 | 175200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20231129 | 175100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20231129 | 175000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20231129 | 174900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20231129 | 174800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20231129 | 174700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20231129 | 174600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20231129 | 174500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20231129 | 174400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20231129 | 174300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20231129 | 174200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20231129 | 174100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20231129 | 174000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20231129 | 173900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20231129 | 173800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20231129 | 173700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20231129 | 173600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20231129 | 173500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20231129 | 173400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20231129 | 173300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20231129 | 173200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 30720 |
| 63 | 20231129 | 173100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20231129 | 173000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20231129 | 172900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20231129 | 172800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20231129 | 172700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20231129 | 172600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20231129 | 172500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20231129 | 172400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20231129 | 172300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20231129 | 172200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20231129 | 172100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20231129 | 172000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20231129 | 171900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20231129 | 171800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20231129 | 171700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20231129 | 171600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20231129 | 171500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20231129 | 171400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20231129 | 171300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20231129 | 171200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20231129 | 171100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20231129 | 171000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20231129 | 170900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20231129 | 170800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20231129 | 170700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20231129 | 170600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20231129 | 170500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20231129 | 170400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20231129 | 170300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20231129 | 170200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 30720 |
| 93 | 20231129 | 170100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20231129 | 170000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20231129 | 165900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20231129 | 165800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20231129 | 165700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20231129 | 165600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20231129 | 165500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20231129 | 165400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20231129 | 165300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20231129 | 165200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20231129 | 165100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20231129 | 165000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20231129 | 164900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20231129 | 164800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20231129 | 164700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20231129 | 164600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20231129 | 164500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20231129 | 164400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20231129 | 164300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20231129 | 164200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20231129 | 164100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20231129 | 164000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20231129 | 163900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20231129 | 163800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20231129 | 163700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20231129 | 163600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20231129 | 163500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20231129 | 163400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20231129 | 163300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20231129 | 163200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 30720 |
| 123 | 20231129 | 163100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20231129 | 163000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20231129 | 162900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20231129 | 162800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20231129 | 162700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20231129 | 162600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20231129 | 162500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20231129 | 162400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20231129 | 162300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20231129 | 162200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20231129 | 162100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20231129 | 162000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20231129 | 161900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20231129 | 161800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20231129 | 161700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20231129 | 161600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20231129 | 161500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20231129 | 161400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20231129 | 161300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20231129 | 161200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20231129 | 161100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20231129 | 161000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20231129 | 160900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20231129 | 160800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20231129 | 160700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20231129 | 160600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20231129 | 160500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20231129 | 160400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20231129 | 160300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20231129 | 160200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 30720 |
| 153 | 20231129 | 160100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20231129 | 160000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20231129 | 155900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20231129 | 155800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20231129 | 155700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20231129 | 155600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20231129 | 155500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20231129 | 155400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20231129 | 155300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20231129 | 155200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20231129 | 155100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20231129 | 155000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20231129 | 154900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20231129 | 154800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20231129 | 154700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20231129 | 154600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20231129 | 154500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20231129 | 154400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20231129 | 154300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20231129 | 154200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20231129 | 154100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20231129 | 154000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20231129 | 153900 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20231129 | 153800 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20231129 | 153700 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20231129 | 153600 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20231129 | 153500 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20231129 | 153400 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20231129 | 153300 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20231129 | 153200 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 30720 |
| 183 | 20231129 | 153100 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20231129 | 153000 | 22940998550 | 35850 | 35850 | 35850 | 35850 | 30720 |
| 185 | 20231129 | 152900 | 21839686550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20231129 | 152800 | 21839686550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20231129 | 152700 | 21839686550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20231129 | 152600 | 21839686550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20231129 | 152500 | 21839686550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20231129 | 152400 | 21839686550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20231129 | 152300 | 21839686550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20231129 | 152200 | 21839686550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20231129 | 152100 | 21839686550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20231129 | 152000 | 21839686550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20231129 | 151900 | 21839686550 | 35850 | 35800 | 35850 | 35800 | 2730 |
| 196 | 20231129 | 151800 | 21741857500 | 35850 | 35800 | 35850 | 35800 | 1458 |
| 197 | 20231129 | 151700 | 21689636150 | 35800 | 35800 | 35850 | 35800 | 2687 |
| 198 | 20231129 | 151600 | 21593433350 | 35800 | 35800 | 35850 | 35800 | 2455 |
| 199 | 20231129 | 151500 | 21505518000 | 35850 | 35850 | 35850 | 35800 | 1942 |
| 200 | 20231129 | 151400 | 21435948000 | 35850 | 35850 | 35900 | 35800 | 2426 |
| 201 | 20231129 | 151300 | 21348978900 | 35850 | 35850 | 35900 | 35800 | 1190 |
| 202 | 20231129 | 151200 | 21306307300 | 35850 | 35850 | 35900 | 35850 | 2117 |
| 203 | 20231129 | 151100 | 21230401500 | 35850 | 35900 | 35900 | 35850 | 870 |
| 204 | 20231129 | 151000 | 21199199250 | 35850 | 35850 | 35900 | 35850 | 1404 |
| 205 | 20231129 | 150900 | 21148855600 | 35850 | 35850 | 35900 | 35850 | 1150 |
| 206 | 20231129 | 150800 | 21107602350 | 35850 | 35850 | 35900 | 35850 | 2613 |
| 207 | 20231129 | 150700 | 21013920150 | 35850 | 35850 | 35900 | 35850 | 1390 |
| 208 | 20231129 | 150600 | 20964076000 | 35850 | 35900 | 35900 | 35850 | 2031 |
| 209 | 20231129 | 150500 | 20891228850 | 35850 | 35850 | 35900 | 35850 | 2007 |
| 210 | 20231129 | 150400 | 20819265300 | 35850 | 35850 | 35900 | 35850 | 700 |
| 211 | 20231129 | 150300 | 20794160100 | 35850 | 35900 | 35900 | 35850 | 3852 |
| 212 | 20231129 | 150200 | 20655933700 | 35900 | 35850 | 35900 | 35850 | 2237 |
| 213 | 20231129 | 150100 | 20575722550 | 35850 | 35900 | 35900 | 35850 | 1314 |
| 214 | 20231129 | 150000 | 20528609000 | 35850 | 35850 | 35900 | 35800 | 1260 |
| 215 | 20231129 | 145900 | 20483438650 | 35850 | 35800 | 35900 | 35800 | 3148 |
| 216 | 20231129 | 145800 | 20370633050 | 35850 | 35800 | 35900 | 35800 | 2763 |
| 217 | 20231129 | 145700 | 20271632600 | 35800 | 35800 | 35850 | 35750 | 4637 |
| 218 | 20231129 | 145600 | 20105521300 | 35800 | 35800 | 35850 | 35800 | 3063 |
| 219 | 20231129 | 145500 | 19995864250 | 35800 | 35800 | 35900 | 35800 | 3445 |
| 220 | 20231129 | 145400 | 19872455700 | 35800 | 35850 | 35850 | 35800 | 2640 |
| 221 | 20231129 | 145300 | 19777936850 | 35900 | 35800 | 35900 | 35800 | 3664 |
| 222 | 20231129 | 145200 | 19646695050 | 35800 | 35800 | 35850 | 35800 | 3567 |
| 223 | 20231129 | 145100 | 19518929100 | 35850 | 35850 | 35850 | 35800 | 4205 |
| 224 | 20231129 | 145000 | 19368347200 | 35800 | 35800 | 35900 | 35800 | 2557 |
| 225 | 20231129 | 144900 | 19276734050 | 35800 | 35850 | 35900 | 35800 | 3918 |
| 226 | 20231129 | 144800 | 19136292200 | 35850 | 35850 | 35900 | 35850 | 1983 |
| 227 | 20231129 | 144700 | 19065192700 | 35850 | 35850 | 35900 | 35850 | 2754 |
| 228 | 20231129 | 144600 | 18966415650 | 35900 | 35900 | 35900 | 35850 | 900 |
| 229 | 20231129 | 144500 | 18934143250 | 35850 | 35800 | 35850 | 35800 | 2686 |
| 230 | 20231129 | 144400 | 18837887650 | 35800 | 35800 | 35850 | 35800 | 553 |
| 231 | 20231129 | 144300 | 18818080200 | 35850 | 35850 | 35850 | 35800 | 1220 |
| 232 | 20231129 | 144200 | 18774387500 | 35850 | 35850 | 35900 | 35800 | 3800 |
| 233 | 20231129 | 144100 | 18638145750 | 35850 | 35850 | 35900 | 35850 | 1194 |
| 234 | 20231129 | 144000 | 18595332400 | 35900 | 35850 | 35900 | 35850 | 1959 |
| 235 | 20231129 | 143900 | 18525073600 | 35850 | 35850 | 35900 | 35850 | 1095 |
| 236 | 20231129 | 143800 | 18485811800 | 35850 | 35850 | 35900 | 35850 | 768 |
| 237 | 20231129 | 143700 | 18458276450 | 35850 | 35850 | 35900 | 35850 | 1204 |
| 238 | 20231129 | 143600 | 18415099100 | 35900 | 35900 | 35950 | 35850 | 882 |
| 239 | 20231129 | 143500 | 18383435700 | 35950 | 35900 | 35950 | 35900 | 2692 |
| 240 | 20231129 | 143400 | 18286773450 | 35900 | 35900 | 35950 | 35900 | 791 |
| 241 | 20231129 | 143300 | 18258370050 | 35900 | 35900 | 35950 | 35900 | 969 |
| 242 | 20231129 | 143200 | 18223576350 | 35900 | 35900 | 35950 | 35900 | 1001 |
| 243 | 20231129 | 143100 | 18187623950 | 35900 | 35950 | 35950 | 35900 | 835 |
| 244 | 20231129 | 143000 | 18157635400 | 35900 | 35900 | 35950 | 35900 | 1217 |
| 245 | 20231129 | 142900 | 18113930050 | 35900 | 35900 | 35950 | 35900 | 892 |
| 246 | 20231129 | 142800 | 18081894100 | 35900 | 35900 | 35950 | 35900 | 897 |
| 247 | 20231129 | 142700 | 18049680200 | 35900 | 35900 | 35950 | 35900 | 1253 |
| 248 | 20231129 | 142600 | 18004692150 | 35900 | 35900 | 35950 | 35900 | 1491 |
| 249 | 20231129 | 142500 | 17951151000 | 35900 | 35900 | 35950 | 35900 | 1567 |
| 250 | 20231129 | 142400 | 17894882800 | 35900 | 35850 | 35950 | 35850 | 1486 |
| 251 | 20231129 | 142300 | 17841544700 | 35850 | 35900 | 35900 | 35850 | 1894 |
| 252 | 20231129 | 142200 | 17773606350 | 35900 | 35850 | 35900 | 35850 | 1401 |
| 253 | 20231129 | 142100 | 17723371300 | 35900 | 35900 | 35900 | 35850 | 3622 |
| 254 | 20231129 | 142000 | 17593472500 | 35850 | 35850 | 35900 | 35850 | 2151 |
| 255 | 20231129 | 141900 | 17516331250 | 35850 | 35900 | 35900 | 35850 | 3255 |
| 256 | 20231129 | 141800 | 17399566150 | 35900 | 35850 | 35900 | 35850 | 2552 |
| 257 | 20231129 | 141700 | 17308070100 | 35850 | 35900 | 35900 | 35850 | 2249 |
| 258 | 20231129 | 141600 | 17227420800 | 35850 | 35900 | 35900 | 35850 | 7931 |
| 259 | 20231129 | 141500 | 16942799400 | 35900 | 35950 | 35950 | 35900 | 2857 |
| 260 | 20231129 | 141400 | 16840212200 | 35900 | 35900 | 35950 | 35900 | 2714 |
| 261 | 20231129 | 141300 | 16742687250 | 35900 | 35950 | 35950 | 35900 | 2288 |
| 262 | 20231129 | 141200 | 16660515850 | 35950 | 35950 | 36000 | 35900 | 2939 |
| 263 | 20231129 | 141100 | 16554896900 | 36000 | 35950 | 36000 | 35900 | 4143 |
| 264 | 20231129 | 141000 | 16406043650 | 35950 | 35950 | 36000 | 35900 | 8524 |
| 265 | 20231129 | 140900 | 16099816050 | 35950 | 36000 | 36050 | 35950 | 15208 |
| 266 | 20231129 | 140800 | 15552443150 | 36000 | 36050 | 36050 | 36000 | 3166 |
| 267 | 20231129 | 140700 | 15438375400 | 36000 | 36000 | 36050 | 36000 | 3314 |
| 268 | 20231129 | 140600 | 15318985200 | 36000 | 36050 | 36100 | 36000 | 9823 |
| 269 | 20231129 | 140500 | 14964896400 | 36050 | 36100 | 36150 | 36050 | 7353 |
| 270 | 20231129 | 140400 | 14699477500 | 36100 | 36100 | 36150 | 36100 | 1011 |
| 271 | 20231129 | 140300 | 14662969200 | 36150 | 36100 | 36150 | 36100 | 1356 |
| 272 | 20231129 | 140200 | 14613996050 | 36100 | 36150 | 36150 | 36100 | 1271 |
| 273 | 20231129 | 140100 | 14568088200 | 36100 | 36200 | 36200 | 36100 | 1268 |
| 274 | 20231129 | 140000 | 14522258550 | 36150 | 36150 | 36200 | 36150 | 908 |
| 275 | 20231129 | 135900 | 14489429500 | 36150 | 36150 | 36200 | 36150 | 686 |
| 276 | 20231129 | 135800 | 14464626200 | 36150 | 36150 | 36200 | 36100 | 1285 |
| 277 | 20231129 | 135700 | 14418180400 | 36100 | 36100 | 36150 | 36100 | 1216 |
| 278 | 20231129 | 135600 | 14374262950 | 36150 | 36150 | 36200 | 36100 | 1085 |
| 279 | 20231129 | 135500 | 14335052650 | 36150 | 36100 | 36200 | 36100 | 1432 |
| 280 | 20231129 | 135400 | 14283292750 | 36150 | 36150 | 36200 | 36100 | 3199 |
| 281 | 20231129 | 135300 | 14167726550 | 36150 | 36150 | 36200 | 36150 | 821 |
| 282 | 20231129 | 135200 | 14138046950 | 36150 | 36150 | 36200 | 36150 | 1411 |
| 283 | 20231129 | 135100 | 14087029550 | 36150 | 36100 | 36200 | 36100 | 1064 |
| 284 | 20231129 | 135000 | 14048566350 | 36100 | 36150 | 36200 | 36100 | 1363 |
| 285 | 20231129 | 134900 | 13999312650 | 36100 | 36150 | 36200 | 36100 | 1131 |
| 286 | 20231129 | 134800 | 13958456850 | 36150 | 36150 | 36200 | 36100 | 1101 |
| 287 | 20231129 | 134700 | 13918681750 | 36100 | 36100 | 36150 | 36100 | 1239 |
| 288 | 20231129 | 134600 | 13873935300 | 36150 | 36100 | 36150 | 36100 | 2819 |
| 289 | 20231129 | 134500 | 13772138550 | 36100 | 36100 | 36150 | 36100 | 1097 |
| 290 | 20231129 | 134400 | 13732531400 | 36100 | 36100 | 36150 | 36100 | 1267 |
| 291 | 20231129 | 134300 | 13686783700 | 36100 | 36150 | 36150 | 36100 | 957 |
| 292 | 20231129 | 134200 | 13652223800 | 36150 | 36100 | 36150 | 36100 | 1159 |
| 293 | 20231129 | 134100 | 13610382850 | 36100 | 36100 | 36150 | 36050 | 2067 |
| 294 | 20231129 | 134000 | 13535754950 | 36100 | 36050 | 36100 | 36050 | 2157 |
| 295 | 20231129 | 133900 | 13457967600 | 36100 | 36050 | 36150 | 36050 | 653 |
| 296 | 20231129 | 133800 | 13434404050 | 36100 | 36100 | 36150 | 36050 | 1366 |
| 297 | 20231129 | 133700 | 13385121200 | 36150 | 36050 | 36150 | 36050 | 1631 |
| 298 | 20231129 | 133600 | 13326255700 | 36100 | 36150 | 36150 | 36050 | 4815 |
| 299 | 20231129 | 133500 | 13152430600 | 36150 | 36100 | 36150 | 36100 | 1527 |
| 300 | 20231129 | 133400 | 13097295750 | 36100 | 36100 | 36150 | 36100 | 1129 |
| 301 | 20231129 | 133300 | 13056537500 | 36150 | 36100 | 36150 | 36100 | 893 |
| 302 | 20231129 | 133200 | 13024280300 | 36150 | 36100 | 36150 | 36100 | 1101 |
| 303 | 20231129 | 133100 | 12984527900 | 36100 | 36150 | 36150 | 36100 | 795 |
| 304 | 20231129 | 133000 | 12955828000 | 36100 | 36150 | 36150 | 36100 | 1197 |
| 305 | 20231129 | 132900 | 12912579900 | 36100 | 36150 | 36150 | 36100 | 953 |
| 306 | 20231129 | 132800 | 12878175350 | 36100 | 36100 | 36150 | 36100 | 661 |
| 307 | 20231129 | 132700 | 12854305450 | 36150 | 36100 | 36150 | 36100 | 627 |
| 308 | 20231129 | 132600 | 12831663550 | 36150 | 36100 | 36150 | 36050 | 1182 |
| 309 | 20231129 | 132500 | 12788998300 | 36100 | 36100 | 36150 | 36050 | 7039 |
| 310 | 20231129 | 132400 | 12534874750 | 36100 | 36150 | 36200 | 36100 | 2554 |
| 311 | 20231129 | 132300 | 12442548700 | 36150 | 36150 | 36200 | 36150 | 775 |
| 312 | 20231129 | 132200 | 12414521800 | 36150 | 36150 | 36200 | 36150 | 1447 |
| 313 | 20231129 | 132100 | 12362195650 | 36200 | 36200 | 36200 | 36150 | 1326 |
| 314 | 20231129 | 132000 | 12314227450 | 36150 | 36150 | 36200 | 36150 | 1394 |
| 315 | 20231129 | 131900 | 12263794550 | 36150 | 36150 | 36200 | 36150 | 894 |
| 316 | 20231129 | 131800 | 12231473700 | 36200 | 36150 | 36200 | 36150 | 1366 |
| 317 | 20231129 | 131700 | 12182052700 | 36150 | 36100 | 36200 | 36100 | 2339 |
| 318 | 20231129 | 131600 | 12097538150 | 36100 | 36150 | 36150 | 36100 | 3806 |
| 319 | 20231129 | 131500 | 11960102150 | 36100 | 36150 | 36200 | 36100 | 5242 |
| 320 | 20231129 | 131400 | 11770657700 | 36150 | 36250 | 36250 | 36150 | 3353 |
| 321 | 20231129 | 131300 | 11649354350 | 36250 | 36200 | 36250 | 36200 | 927 |
| 322 | 20231129 | 131200 | 11615783800 | 36200 | 36200 | 36250 | 36200 | 529 |
| 323 | 20231129 | 131100 | 11596632200 | 36200 | 36200 | 36250 | 36200 | 3690 |
| 324 | 20231129 | 131000 | 11463044300 | 36250 | 36250 | 36300 | 36200 | 13664 |
| 325 | 20231129 | 130900 | 10967792500 | 36250 | 36300 | 36350 | 36250 | 2356 |
| 326 | 20231129 | 130800 | 10882309450 | 36300 | 36250 | 36350 | 36250 | 1034 |
| 327 | 20231129 | 130700 | 10844772150 | 36300 | 36250 | 36300 | 36250 | 1471 |
| 328 | 20231129 | 130600 | 10791407800 | 36300 | 36250 | 36300 | 36250 | 725 |
| 329 | 20231129 | 130500 | 10765112100 | 36300 | 36300 | 36300 | 36250 | 1192 |
| 330 | 20231129 | 130400 | 10721871550 | 36300 | 36300 | 36350 | 36250 | 854 |
| 331 | 20231129 | 130300 | 10690878700 | 36300 | 36250 | 36300 | 36250 | 3801 |
| 332 | 20231129 | 130200 | 10553023000 | 36300 | 36300 | 36350 | 36300 | 6889 |
| 333 | 20231129 | 130100 | 10302929200 | 36300 | 36400 | 36400 | 36300 | 4723 |
| 334 | 20231129 | 130000 | 10131244050 | 36350 | 36400 | 36400 | 36350 | 1213 |
| 335 | 20231129 | 125900 | 10087130850 | 36400 | 36400 | 36400 | 36350 | 845 |
| 336 | 20231129 | 125800 | 10056389550 | 36400 | 36350 | 36450 | 36350 | 3421 |
| 337 | 20231129 | 125700 | 9931891500 | 36350 | 36400 | 36400 | 36350 | 4338 |
| 338 | 20231129 | 125600 | 9774019450 | 36400 | 36450 | 36500 | 36400 | 2746 |
| 339 | 20231129 | 125500 | 9673992150 | 36450 | 36450 | 36450 | 36400 | 1597 |
| 340 | 20231129 | 125400 | 9615796600 | 36450 | 36450 | 36500 | 36450 | 387 |
| 341 | 20231129 | 125300 | 9601690300 | 36450 | 36450 | 36500 | 36450 | 715 |
| 342 | 20231129 | 125200 | 9575618650 | 36450 | 36450 | 36500 | 36400 | 1522 |
| 343 | 20231129 | 125100 | 9520138750 | 36450 | 36450 | 36500 | 36450 | 1408 |
| 344 | 20231129 | 125000 | 9468813150 | 36450 | 36500 | 36500 | 36450 | 425 |
| 345 | 20231129 | 124900 | 9453313800 | 36500 | 36450 | 36500 | 36450 | 677 |
| 346 | 20231129 | 124800 | 9428633400 | 36450 | 36450 | 36450 | 36400 | 2789 |
| 347 | 20231129 | 124700 | 9326981550 | 36400 | 36400 | 36450 | 36400 | 1668 |
| 348 | 20231129 | 124600 | 9266239000 | 36400 | 36400 | 36450 | 36400 | 980 |
| 349 | 20231129 | 124500 | 9230533700 | 36400 | 36450 | 36450 | 36400 | 392 |
| 350 | 20231129 | 124400 | 9216262800 | 36450 | 36400 | 36450 | 36400 | 1124 |
| 351 | 20231129 | 124300 | 9175321600 | 36450 | 36450 | 36450 | 36400 | 672 |
| 352 | 20231129 | 124200 | 9150841300 | 36450 | 36450 | 36450 | 36400 | 1334 |
| 353 | 20231129 | 124100 | 9102277600 | 36450 | 36450 | 36500 | 36450 | 490 |
| 354 | 20231129 | 124000 | 9084416800 | 36500 | 36500 | 36500 | 36450 | 865 |
| 355 | 20231129 | 123900 | 9052879950 | 36450 | 36500 | 36500 | 36450 | 556 |
| 356 | 20231129 | 123800 | 9032609650 | 36450 | 36450 | 36500 | 36450 | 409 |
| 357 | 20231129 | 123700 | 9017690750 | 36450 | 36450 | 36500 | 36450 | 560 |
| 358 | 20231129 | 123600 | 8997274450 | 36500 | 36500 | 36500 | 36450 | 569 |
| 359 | 20231129 | 123500 | 8976529300 | 36450 | 36450 | 36500 | 36450 | 235 |
| 360 | 20231129 | 123400 | 8967961800 | 36500 | 36450 | 36500 | 36450 | 563 |
| 361 | 20231129 | 123300 | 8947429550 | 36450 | 36450 | 36500 | 36450 | 625 |
| 362 | 20231129 | 123200 | 8924645750 | 36450 | 36450 | 36500 | 36450 | 761 |
| 363 | 20231129 | 123100 | 8896895800 | 36500 | 36500 | 36500 | 36450 | 449 |
| 364 | 20231129 | 123000 | 8880526250 | 36500 | 36500 | 36500 | 36450 | 361 |
| 365 | 20231129 | 122900 | 8867358550 | 36450 | 36500 | 36500 | 36450 | 619 |
| 366 | 20231129 | 122800 | 8844790300 | 36450 | 36450 | 36500 | 36450 | 550 |
| 367 | 20231129 | 122700 | 8824739650 | 36450 | 36500 | 36500 | 36450 | 137 |
| 368 | 20231129 | 122600 | 8819744800 | 36450 | 36450 | 36500 | 36450 | 414 |
| 369 | 20231129 | 122500 | 8804654350 | 36450 | 36500 | 36500 | 36450 | 1402 |
| 370 | 20231129 | 122400 | 8753539550 | 36450 | 36500 | 36500 | 36450 | 865 |
| 371 | 20231129 | 122300 | 8721984750 | 36450 | 36450 | 36500 | 36450 | 929 |
| 372 | 20231129 | 122200 | 8688117200 | 36450 | 36450 | 36500 | 36450 | 584 |
| 373 | 20231129 | 122100 | 8666812900 | 36450 | 36450 | 36500 | 36450 | 381 |
| 374 | 20231129 | 122000 | 8652921150 | 36450 | 36450 | 36500 | 36450 | 1038 |
| 375 | 20231129 | 121900 | 8615078350 | 36450 | 36500 | 36500 | 36450 | 349 |
| 376 | 20231129 | 121800 | 8602353950 | 36450 | 36450 | 36500 | 36450 | 374 |
| 377 | 20231129 | 121700 | 8588715950 | 36500 | 36450 | 36500 | 36450 | 604 |
| 378 | 20231129 | 121600 | 8566693850 | 36450 | 36500 | 36500 | 36450 | 330 |
| 379 | 20231129 | 121500 | 8554663650 | 36500 | 36450 | 36500 | 36450 | 1156 |
| 380 | 20231129 | 121400 | 8512522350 | 36450 | 36500 | 36500 | 36450 | 1338 |
| 381 | 20231129 | 121300 | 8463700550 | 36450 | 36500 | 36500 | 36450 | 648 |
| 382 | 20231129 | 121200 | 8440059950 | 36500 | 36500 | 36500 | 36450 | 612 |
| 383 | 20231129 | 121100 | 8417738950 | 36500 | 36500 | 36550 | 36500 | 690 |
| 384 | 20231129 | 121000 | 8392553700 | 36500 | 36500 | 36500 | 36500 | 147 |
| 385 | 20231129 | 120900 | 8387188200 | 36500 | 36550 | 36550 | 36500 | 1716 |
| 386 | 20231129 | 120800 | 8324550100 | 36550 | 36500 | 36550 | 36500 | 508 |
| 387 | 20231129 | 120700 | 8306007200 | 36500 | 36500 | 36550 | 36500 | 615 |
| 388 | 20231129 | 120600 | 8283555200 | 36500 | 36500 | 36500 | 36450 | 2873 |
| 389 | 20231129 | 120500 | 8178690850 | 36450 | 36500 | 36500 | 36450 | 598 |
| 390 | 20231129 | 120400 | 8156874250 | 36450 | 36500 | 36550 | 36450 | 1654 |
| 391 | 20231129 | 120300 | 8096507550 | 36550 | 36500 | 36550 | 36500 | 339 |
| 392 | 20231129 | 120200 | 8084131250 | 36550 | 36500 | 36550 | 36500 | 124 |
| 393 | 20231129 | 120100 | 8079605150 | 36500 | 36500 | 36550 | 36500 | 492 |
| 394 | 20231129 | 120000 | 8061641900 | 36500 | 36550 | 36600 | 36500 | 844 |
| 395 | 20231129 | 115900 | 8030814550 | 36550 | 36550 | 36550 | 36500 | 408 |
| 396 | 20231129 | 115800 | 8015920700 | 36500 | 36500 | 36550 | 36500 | 380 |
| 397 | 20231129 | 115700 | 8002045300 | 36500 | 36500 | 36550 | 36500 | 642 |
| 398 | 20231129 | 115600 | 7978592000 | 36550 | 36500 | 36550 | 36500 | 752 |
| 399 | 20231129 | 115500 | 7951129800 | 36550 | 36500 | 36550 | 36500 | 411 |
| 400 | 20231129 | 115400 | 7936122600 | 36500 | 36500 | 36500 | 36450 | 949 |
| 401 | 20231129 | 115300 | 7901503850 | 36500 | 36450 | 36500 | 36450 | 620 |
| 402 | 20231129 | 115200 | 7878897500 | 36450 | 36450 | 36500 | 36450 | 988 |
| 403 | 20231129 | 115100 | 7842859750 | 36450 | 36500 | 36550 | 36450 | 1793 |
| 404 | 20231129 | 115000 | 7777418850 | 36550 | 36500 | 36550 | 36500 | 2599 |
| 405 | 20231129 | 114900 | 7682542100 | 36500 | 36550 | 36550 | 36500 | 2540 |
| 406 | 20231129 | 114800 | 7589705900 | 36550 | 36550 | 36600 | 36550 | 664 |
| 407 | 20231129 | 114700 | 7565420200 | 36600 | 36550 | 36600 | 36550 | 2647 |
| 408 | 20231129 | 114600 | 7468661000 | 36550 | 36550 | 36600 | 36550 | 467 |
| 409 | 20231129 | 114500 | 7451589100 | 36600 | 36600 | 36600 | 36550 | 930 |
| 410 | 20231129 | 114400 | 7417569500 | 36550 | 36550 | 36600 | 36550 | 552 |
| 411 | 20231129 | 114300 | 7397390850 | 36550 | 36550 | 36600 | 36550 | 1209 |
| 412 | 20231129 | 114200 | 7353167650 | 36550 | 36550 | 36600 | 36550 | 506 |
| 413 | 20231129 | 114100 | 7334668050 | 36550 | 36600 | 36600 | 36550 | 737 |
| 414 | 20231129 | 114000 | 7307703400 | 36550 | 36600 | 36600 | 36550 | 500 |
| 415 | 20231129 | 113900 | 7289423550 | 36600 | 36550 | 36600 | 36550 | 489 |
| 416 | 20231129 | 113800 | 7271547550 | 36550 | 36500 | 36600 | 36500 | 1596 |
| 417 | 20231129 | 113700 | 7213239050 | 36550 | 36500 | 36550 | 36500 | 248 |
| 418 | 20231129 | 113600 | 7204186400 | 36550 | 36550 | 36600 | 36500 | 1000 |
| 419 | 20231129 | 113500 | 7167636200 | 36600 | 36600 | 36600 | 36550 | 648 |
| 420 | 20231129 | 113400 | 7143945200 | 36600 | 36550 | 36600 | 36500 | 692 |
| 421 | 20231129 | 113300 | 7118659050 | 36550 | 36550 | 36650 | 36500 | 346 |
| 422 | 20231129 | 113200 | 7106012550 | 36550 | 36550 | 36600 | 36550 | 1426 |
| 423 | 20231129 | 113100 | 7053883000 | 36550 | 36550 | 36600 | 36550 | 458 |
| 424 | 20231129 | 113000 | 7037134950 | 36550 | 36550 | 36600 | 36550 | 571 |
| 425 | 20231129 | 112900 | 7016258500 | 36550 | 36600 | 36650 | 36550 | 490 |
| 426 | 20231129 | 112800 | 6998329550 | 36550 | 36600 | 36650 | 36550 | 668 |
| 427 | 20231129 | 112700 | 6973899300 | 36600 | 36550 | 36650 | 36550 | 577 |
| 428 | 20231129 | 112600 | 6952795250 | 36550 | 36550 | 36600 | 36550 | 694 |
| 429 | 20231129 | 112500 | 6927404350 | 36500 | 36550 | 36550 | 36500 | 1046 |
| 430 | 20231129 | 112400 | 6889221850 | 36600 | 36550 | 36600 | 36550 | 633 |
| 431 | 20231129 | 112300 | 6866085550 | 36550 | 36500 | 36600 | 36500 | 328 |
| 432 | 20231129 | 112200 | 6854101950 | 36550 | 36500 | 36550 | 36500 | 697 |
| 433 | 20231129 | 112100 | 6828651850 | 36550 | 36550 | 36550 | 36500 | 1053 |
| 434 | 20231129 | 112000 | 6790186500 | 36500 | 36500 | 36550 | 36500 | 485 |
| 435 | 20231129 | 111900 | 6772483600 | 36500 | 36550 | 36550 | 36500 | 1359 |
| 436 | 20231129 | 111800 | 6722862050 | 36550 | 36550 | 36550 | 36500 | 415 |
| 437 | 20231129 | 111700 | 6707707850 | 36600 | 36550 | 36600 | 36550 | 1172 |
| 438 | 20231129 | 111600 | 6664870750 | 36550 | 36600 | 36600 | 36550 | 1038 |
| 439 | 20231129 | 111500 | 6626930700 | 36550 | 36550 | 36600 | 36550 | 397 |
| 440 | 20231129 | 111400 | 6612414300 | 36550 | 36500 | 36600 | 36500 | 632 |
| 441 | 20231129 | 111300 | 6589324250 | 36550 | 36600 | 36600 | 36500 | 1303 |
| 442 | 20231129 | 111200 | 6541689550 | 36550 | 36550 | 36600 | 36550 | 752 |
| 443 | 20231129 | 111100 | 6514201300 | 36550 | 36500 | 36600 | 36500 | 1346 |
| 444 | 20231129 | 111000 | 6464992200 | 36500 | 36600 | 36650 | 36450 | 15233 |
| 445 | 20231129 | 110900 | 5908728500 | 36600 | 36600 | 36650 | 36600 | 820 |
| 446 | 20231129 | 110800 | 5878716150 | 36650 | 36600 | 36650 | 36550 | 931 |
| 447 | 20231129 | 110700 | 5844637600 | 36600 | 36550 | 36600 | 36550 | 743 |
| 448 | 20231129 | 110600 | 5817452350 | 36600 | 36550 | 36600 | 36550 | 462 |
| 449 | 20231129 | 110500 | 5800565150 | 36600 | 36600 | 36600 | 36550 | 2442 |
| 450 | 20231129 | 110400 | 5711291850 | 36600 | 36600 | 36650 | 36550 | 610 |
| 451 | 20231129 | 110300 | 5688973050 | 36600 | 36600 | 36600 | 36550 | 545 |
| 452 | 20231129 | 110200 | 5669044100 | 36600 | 36600 | 36650 | 36550 | 814 |
| 453 | 20231129 | 110100 | 5639252200 | 36600 | 36600 | 36650 | 36600 | 363 |
| 454 | 20231129 | 110000 | 5625963200 | 36600 | 36600 | 36650 | 36550 | 3098 |
| 455 | 20231129 | 105900 | 5512704950 | 36550 | 36550 | 36650 | 36550 | 1921 |
| 456 | 20231129 | 105800 | 5442418200 | 36600 | 36650 | 36700 | 36550 | 8046 |
| 457 | 20231129 | 105700 | 5147745250 | 36700 | 36650 | 36700 | 36650 | 618 |
| 458 | 20231129 | 105600 | 5125080450 | 36700 | 36700 | 36700 | 36650 | 1319 |
| 459 | 20231129 | 105500 | 5076684800 | 36650 | 36700 | 36700 | 36650 | 679 |
| 460 | 20231129 | 105400 | 5051783100 | 36700 | 36700 | 36750 | 36650 | 1201 |
| 461 | 20231129 | 105300 | 5007705750 | 36700 | 36700 | 36750 | 36700 | 999 |
| 462 | 20231129 | 105200 | 4971042200 | 36700 | 36700 | 36700 | 36650 | 718 |
| 463 | 20231129 | 105100 | 4944701000 | 36700 | 36750 | 36750 | 36650 | 5306 |
| 464 | 20231129 | 105000 | 4749957750 | 36750 | 36750 | 36750 | 36700 | 350 |
| 465 | 20231129 | 104900 | 4737111700 | 36750 | 36750 | 36750 | 36700 | 1469 |
| 466 | 20231129 | 104800 | 4683178650 | 36700 | 36850 | 36850 | 36700 | 14074 |
| 467 | 20231129 | 104700 | 4165614750 | 36800 | 36800 | 36850 | 36800 | 411 |
| 468 | 20231129 | 104600 | 4150474200 | 36850 | 36850 | 36850 | 36800 | 63 |
| 469 | 20231129 | 104500 | 4148152700 | 36800 | 36800 | 36850 | 36800 | 214 |
| 470 | 20231129 | 104400 | 4140276850 | 36800 | 36800 | 36850 | 36800 | 380 |
| 471 | 20231129 | 104300 | 4126283500 | 36850 | 36800 | 36850 | 36800 | 476 |
| 472 | 20231129 | 104200 | 4108750800 | 36850 | 36850 | 36850 | 36800 | 285 |
| 473 | 20231129 | 104100 | 4098260550 | 36800 | 36900 | 36900 | 36800 | 4154 |
| 474 | 20231129 | 104000 | 3945223200 | 36850 | 36900 | 36900 | 36850 | 567 |
| 475 | 20231129 | 103900 | 3924329150 | 36850 | 36900 | 36900 | 36850 | 150 |
| 476 | 20231129 | 103800 | 3918800900 | 36850 | 36900 | 36900 | 36850 | 9 |
| 477 | 20231129 | 103700 | 3918468850 | 36850 | 36900 | 36950 | 36850 | 441 |
| 478 | 20231129 | 103600 | 3902203950 | 36900 | 36900 | 36950 | 36850 | 215 |
| 479 | 20231129 | 103500 | 3894275000 | 36900 | 36900 | 36900 | 36900 | 180 |
| 480 | 20231129 | 103400 | 3887633000 | 36900 | 36850 | 36900 | 36850 | 351 |
| 481 | 20231129 | 103300 | 3874686800 | 36900 | 36900 | 36900 | 36850 | 129 |
| 482 | 20231129 | 103200 | 3869932700 | 36850 | 36850 | 36900 | 36850 | 18 |
| 483 | 20231129 | 103100 | 3869269200 | 36900 | 36900 | 36900 | 36850 | 107 |
| 484 | 20231129 | 103000 | 3865320950 | 36900 | 36900 | 36900 | 36850 | 338 |
| 485 | 20231129 | 102900 | 3852860500 | 36900 | 36900 | 36900 | 36850 | 178 |
| 486 | 20231129 | 102800 | 3846292350 | 36900 | 36900 | 36900 | 36850 | 97 |
| 487 | 20231129 | 102700 | 3842713200 | 36900 | 36850 | 36900 | 36850 | 257 |
| 488 | 20231129 | 102600 | 3833235300 | 36900 | 36900 | 36900 | 36850 | 46 |
| 489 | 20231129 | 102500 | 3831537950 | 36900 | 36900 | 36900 | 36900 | 326 |
| 490 | 20231129 | 102400 | 3819508550 | 36900 | 36850 | 36900 | 36850 | 238 |
| 491 | 20231129 | 102300 | 3810726550 | 36850 | 36900 | 36900 | 36850 | 1097 |
| 492 | 20231129 | 102200 | 3770248850 | 36900 | 36900 | 36900 | 36850 | 495 |
| 493 | 20231129 | 102100 | 3751985850 | 36900 | 36850 | 36900 | 36850 | 915 |
| 494 | 20231129 | 102000 | 3718230150 | 36900 | 36900 | 36900 | 36850 | 453 |
| 495 | 20231129 | 101900 | 3701514600 | 36850 | 36900 | 36900 | 36850 | 27 |
| 496 | 20231129 | 101800 | 3700518750 | 36900 | 36900 | 36900 | 36850 | 82 |
| 497 | 20231129 | 101700 | 3697495300 | 36900 | 36900 | 36900 | 36850 | 390 |
| 498 | 20231129 | 101600 | 3683108950 | 36900 | 36900 | 36900 | 36900 | 36 |
| 499 | 20231129 | 101500 | 3681780550 | 36850 | 36850 | 36900 | 36850 | 92 |
| 500 | 20231129 | 101400 | 3678390000 | 36850 | 36900 | 36900 | 36850 | 2494 |
| 501 | 20231129 | 101300 | 3586428300 | 36900 | 36950 | 36950 | 36900 | 797 |
| 502 | 20231129 | 101200 | 3556979200 | 36950 | 36950 | 36950 | 36950 | 5 |
| 503 | 20231129 | 101100 | 3556794450 | 36900 | 36900 | 36950 | 36900 | 500 |
| 504 | 20231129 | 101000 | 3538344250 | 36900 | 36950 | 36950 | 36900 | 719 |
| 505 | 20231129 | 100900 | 3511812550 | 36950 | 36950 | 36950 | 36950 | 24 |
| 506 | 20231129 | 100800 | 3510925750 | 36950 | 36900 | 36950 | 36900 | 432 |
| 507 | 20231129 | 100700 | 3494969500 | 36900 | 36950 | 36950 | 36900 | 409 |
| 508 | 20231129 | 100600 | 3479865350 | 36950 | 36950 | 36950 | 36900 | 711 |
| 509 | 20231129 | 100500 | 3453594250 | 36950 | 36950 | 37000 | 36900 | 5240 |
| 510 | 20231129 | 100400 | 3259846050 | 36900 | 36950 | 36950 | 36900 | 740 |
| 511 | 20231129 | 100300 | 3232511050 | 36900 | 36950 | 36950 | 36900 | 128 |
| 512 | 20231129 | 100200 | 3227787250 | 36950 | 36900 | 36950 | 36900 | 137 |
| 513 | 20231129 | 100100 | 3222730650 | 36950 | 36950 | 36950 | 36900 | 186 |
| 514 | 20231129 | 100000 | 3215859550 | 36950 | 36900 | 36950 | 36850 | 235 |
| 515 | 20231129 | 095900 | 3207190450 | 36900 | 36850 | 36900 | 36850 | 365 |
| 516 | 20231129 | 095800 | 3193728700 | 36900 | 36900 | 36900 | 36850 | 109 |
| 517 | 20231129 | 095700 | 3189707150 | 36850 | 36850 | 36900 | 36850 | 92 |
| 518 | 20231129 | 095600 | 3186312950 | 36900 | 36850 | 36900 | 36850 | 32 |
| 519 | 20231129 | 095500 | 3185132900 | 36850 | 36900 | 36900 | 36850 | 595 |
| 520 | 20231129 | 095400 | 3163181600 | 36900 | 36850 | 36900 | 36850 | 211 |
| 521 | 20231129 | 095300 | 3155406150 | 36850 | 36850 | 36900 | 36850 | 138 |
| 522 | 20231129 | 095200 | 3150320350 | 36800 | 36850 | 36850 | 36800 | 1760 |
| 523 | 20231129 | 095100 | 3085521400 | 36800 | 36850 | 36850 | 36800 | 1166 |
| 524 | 20231129 | 095000 | 3042555350 | 36850 | 36900 | 36900 | 36800 | 1627 |
| 525 | 20231129 | 094900 | 2982576800 | 36900 | 36850 | 36900 | 36850 | 471 |
| 526 | 20231129 | 094800 | 2965219250 | 36850 | 36850 | 36850 | 36800 | 280 |
| 527 | 20231129 | 094700 | 2954904650 | 36850 | 36850 | 36850 | 36800 | 70 |
| 528 | 20231129 | 094600 | 2952325250 | 36850 | 36850 | 36900 | 36800 | 1268 |
| 529 | 20231129 | 094500 | 2905601750 | 36850 | 36900 | 36900 | 36850 | 1157 |
| 530 | 20231129 | 094400 | 2862936500 | 36900 | 36900 | 36900 | 36850 | 951 |
| 531 | 20231129 | 094300 | 2827845250 | 36900 | 36850 | 36900 | 36850 | 1383 |
| 532 | 20231129 | 094200 | 2776822800 | 36900 | 36900 | 36900 | 36850 | 44 |
| 533 | 20231129 | 094100 | 2775199250 | 36900 | 36900 | 36900 | 36850 | 798 |
| 534 | 20231129 | 094000 | 2745753750 | 36900 | 36900 | 36900 | 36850 | 306 |
| 535 | 20231129 | 093900 | 2734468900 | 36900 | 36850 | 36900 | 36850 | 601 |
| 536 | 20231129 | 093800 | 2712304600 | 36900 | 36850 | 36900 | 36850 | 860 |
| 537 | 20231129 | 093700 | 2680609800 | 36850 | 36850 | 36850 | 36800 | 198 |
| 538 | 20231129 | 093600 | 2673316000 | 36800 | 36800 | 36850 | 36800 | 655 |
| 539 | 20231129 | 093500 | 2649196900 | 36800 | 36800 | 36850 | 36750 | 5658 |
| 540 | 20231129 | 093400 | 2441082150 | 36850 | 36800 | 36850 | 36800 | 866 |
| 541 | 20231129 | 093300 | 2409212450 | 36800 | 36850 | 36850 | 36800 | 3400 |
| 542 | 20231129 | 093200 | 2284034250 | 36850 | 36850 | 36900 | 36850 | 1039 |
| 543 | 20231129 | 093100 | 2245745850 | 36850 | 36900 | 36950 | 36850 | 1171 |
| 544 | 20231129 | 093000 | 2202563300 | 36950 | 36850 | 36950 | 36850 | 1434 |
| 545 | 20231129 | 092900 | 2149671250 | 36800 | 36900 | 36900 | 36800 | 2159 |
| 546 | 20231129 | 092800 | 2070119750 | 36850 | 36900 | 36900 | 36850 | 502 |
| 547 | 20231129 | 092700 | 2051620000 | 36900 | 36900 | 36900 | 36850 | 2529 |
| 548 | 20231129 | 092600 | 1958326250 | 36950 | 37000 | 37000 | 36900 | 5897 |
| 549 | 20231129 | 092500 | 1740478900 | 37000 | 37000 | 37000 | 37000 | 129 |
| 550 | 20231129 | 092400 | 1735705900 | 37000 | 37050 | 37050 | 37000 | 1563 |
| 551 | 20231129 | 092300 | 1677874800 | 37050 | 37000 | 37050 | 37000 | 89 |
| 552 | 20231129 | 092200 | 1674581750 | 37000 | 37000 | 37050 | 37000 | 1280 |
| 553 | 20231129 | 092100 | 1627199150 | 37000 | 37050 | 37050 | 37000 | 590 |
| 554 | 20231129 | 092000 | 1605342000 | 37050 | 37050 | 37050 | 37050 | 237 |
| 555 | 20231129 | 091900 | 1596561150 | 37050 | 37050 | 37050 | 37000 | 1215 |
| 556 | 20231129 | 091800 | 1551556050 | 37050 | 37000 | 37050 | 37000 | 675 |
| 557 | 20231129 | 091700 | 1526574050 | 37050 | 37100 | 37100 | 37000 | 4059 |
| 558 | 20231129 | 091600 | 1376055150 | 37100 | 37100 | 37100 | 37100 | 190 |
| 559 | 20231129 | 091500 | 1369006150 | 37100 | 37100 | 37150 | 37100 | 331 |
| 560 | 20231129 | 091400 | 1356714050 | 37100 | 37200 | 37250 | 37100 | 3165 |
| 561 | 20231129 | 091300 | 1238969500 | 37200 | 37150 | 37200 | 37150 | 664 |
| 562 | 20231129 | 091200 | 1214301850 | 37150 | 37150 | 37150 | 37100 | 605 |
| 563 | 20231129 | 091100 | 1191827100 | 37150 | 37200 | 37200 | 37100 | 634 |
| 564 | 20231129 | 091000 | 1168267050 | 37200 | 37250 | 37250 | 37150 | 2160 |
| 565 | 20231129 | 090900 | 1087932050 | 37200 | 37350 | 37350 | 37200 | 4649 |
| 566 | 20231129 | 090800 | 914420850 | 37350 | 37350 | 37400 | 37350 | 1125 |
| 567 | 20231129 | 090700 | 872383900 | 37350 | 37400 | 37400 | 37350 | 372 |
| 568 | 20231129 | 090600 | 858474100 | 37400 | 37400 | 37450 | 37400 | 1247 |
| 569 | 20231129 | 090500 | 811835900 | 37400 | 37400 | 37450 | 37400 | 2154 |
| 570 | 20231129 | 090400 | 731264250 | 37400 | 37400 | 37400 | 37350 | 1432 |
| 571 | 20231129 | 090300 | 677716300 | 37400 | 37400 | 37450 | 37350 | 3183 |
| 572 | 20231129 | 090200 | 558671150 | 37450 | 37450 | 37450 | 37400 | 822 |
| 573 | 20231129 | 090100 | 527896550 | 37450 | 37450 | 37500 | 37400 | 3821 |
| 574 | 20231129 | 090000 | 384824400 | 37450 | 37500 | 37500 | 37400 | 10261 |