31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 21221 |
| 3 | 20231129 | 184000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20231129 | 183900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20231129 | 183800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20231129 | 183700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20231129 | 183600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20231129 | 183500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20231129 | 183400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20231129 | 183300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20231129 | 183200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20231129 | 183100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20231129 | 183000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20231129 | 182900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20231129 | 182800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20231129 | 182700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20231129 | 182600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20231129 | 182500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20231129 | 182400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20231129 | 182300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20231129 | 182200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20231129 | 182100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20231129 | 182000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20231129 | 181900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20231129 | 181800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20231129 | 181700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20231129 | 181600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20231129 | 181500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20231129 | 181400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20231129 | 181300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20231129 | 181200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20231129 | 181100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 21221 |
| 33 | 20231129 | 181000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20231129 | 180900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20231129 | 180800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20231129 | 180700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20231129 | 180600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20231129 | 180500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20231129 | 180400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20231129 | 180300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20231129 | 180200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20231129 | 180100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20231129 | 180000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20231129 | 175900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20231129 | 175800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20231129 | 175700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20231129 | 175600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20231129 | 175500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20231129 | 175400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20231129 | 175300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20231129 | 175200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20231129 | 175100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20231129 | 175000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20231129 | 174900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20231129 | 174800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20231129 | 174700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20231129 | 174600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20231129 | 174500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20231129 | 174400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20231129 | 174300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20231129 | 174200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20231129 | 174100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 21221 |
| 63 | 20231129 | 174000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20231129 | 173900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20231129 | 173800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20231129 | 173700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20231129 | 173600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20231129 | 173500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20231129 | 173400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20231129 | 173300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20231129 | 173200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20231129 | 173100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20231129 | 173000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20231129 | 172900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20231129 | 172800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20231129 | 172700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20231129 | 172600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20231129 | 172500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20231129 | 172400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20231129 | 172300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20231129 | 172200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20231129 | 172100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20231129 | 172000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20231129 | 171900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20231129 | 171800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20231129 | 171700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20231129 | 171600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20231129 | 171500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20231129 | 171400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20231129 | 171300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20231129 | 171200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20231129 | 171100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 21221 |
| 93 | 20231129 | 171000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20231129 | 170900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20231129 | 170800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20231129 | 170700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20231129 | 170600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20231129 | 170500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20231129 | 170400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20231129 | 170300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20231129 | 170200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20231129 | 170100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20231129 | 170000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20231129 | 165900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20231129 | 165800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20231129 | 165700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20231129 | 165600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20231129 | 165500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20231129 | 165400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20231129 | 165300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20231129 | 165200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20231129 | 165100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20231129 | 165000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20231129 | 164900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20231129 | 164800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20231129 | 164700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20231129 | 164600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20231129 | 164500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20231129 | 164400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20231129 | 164300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20231129 | 164200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20231129 | 164100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 21221 |
| 123 | 20231129 | 164000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20231129 | 163900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20231129 | 163800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20231129 | 163700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20231129 | 163600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20231129 | 163500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20231129 | 163400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20231129 | 163300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20231129 | 163200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20231129 | 163100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20231129 | 163000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20231129 | 162900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20231129 | 162800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20231129 | 162700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20231129 | 162600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20231129 | 162500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20231129 | 162400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20231129 | 162300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20231129 | 162200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20231129 | 162100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20231129 | 162000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20231129 | 161900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20231129 | 161800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20231129 | 161700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20231129 | 161600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20231129 | 161500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20231129 | 161400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20231129 | 161300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20231129 | 161200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20231129 | 161100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 21221 |
| 153 | 20231129 | 161000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20231129 | 160900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20231129 | 160800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20231129 | 160700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20231129 | 160600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20231129 | 160500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20231129 | 160400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20231129 | 160300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20231129 | 160200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20231129 | 160100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20231129 | 160000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20231129 | 155900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20231129 | 155800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20231129 | 155700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20231129 | 155600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20231129 | 155500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20231129 | 155400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20231129 | 155300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20231129 | 155200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20231129 | 155100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20231129 | 155000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20231129 | 154900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20231129 | 154800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20231129 | 154700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20231129 | 154600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20231129 | 154500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20231129 | 154400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20231129 | 154300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20231129 | 154200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20231129 | 154100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 21221 |
| 183 | 20231129 | 154000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20231129 | 153900 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20231129 | 153800 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20231129 | 153700 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20231129 | 153600 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20231129 | 153500 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20231129 | 153400 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20231129 | 153300 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20231129 | 153200 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20231129 | 153100 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20231129 | 153000 | 8778349750 | 35100 | 35100 | 35100 | 35100 | 21221 |
| 194 | 20231129 | 152900 | 8033492650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20231129 | 152800 | 8033492650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20231129 | 152700 | 8033492650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20231129 | 152600 | 8033492650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20231129 | 152500 | 8033492650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20231129 | 152400 | 8033492650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20231129 | 152300 | 8033492650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 201 | 20231129 | 152200 | 8033492650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 202 | 20231129 | 152100 | 8033492650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 203 | 20231129 | 152000 | 8033492650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 204 | 20231129 | 151900 | 8033492650 | 35150 | 35200 | 35250 | 35100 | 1161 |
| 205 | 20231129 | 151800 | 7992631900 | 35200 | 35200 | 35250 | 35150 | 674 |
| 206 | 20231129 | 151700 | 7968891700 | 35150 | 35050 | 35150 | 35050 | 2754 |
| 207 | 20231129 | 151600 | 7872213000 | 35050 | 35100 | 35100 | 35050 | 1539 |
| 208 | 20231129 | 151500 | 7818244100 | 35100 | 35100 | 35100 | 35050 | 1337 |
| 209 | 20231129 | 151400 | 7771373150 | 35100 | 35050 | 35100 | 35050 | 1589 |
| 210 | 20231129 | 151300 | 7715662800 | 35050 | 35050 | 35100 | 35050 | 1882 |
| 211 | 20231129 | 151200 | 7649694000 | 35100 | 35100 | 35150 | 35100 | 3565 |
| 212 | 20231129 | 151100 | 7524548600 | 35100 | 35100 | 35150 | 35100 | 1384 |
| 213 | 20231129 | 151000 | 7475964450 | 35100 | 35100 | 35150 | 35100 | 671 |
| 214 | 20231129 | 150900 | 7452406100 | 35100 | 35150 | 35150 | 35100 | 541 |
| 215 | 20231129 | 150800 | 7433413100 | 35100 | 35100 | 35150 | 35100 | 1478 |
| 216 | 20231129 | 150700 | 7381501300 | 35100 | 35100 | 35150 | 35100 | 919 |
| 217 | 20231129 | 150600 | 7349244000 | 35100 | 35100 | 35150 | 35100 | 1642 |
| 218 | 20231129 | 150500 | 7291608900 | 35100 | 35100 | 35150 | 35100 | 908 |
| 219 | 20231129 | 150400 | 7259736200 | 35100 | 35100 | 35150 | 35100 | 1053 |
| 220 | 20231129 | 150300 | 7222765700 | 35100 | 35100 | 35150 | 35100 | 1018 |
| 221 | 20231129 | 150200 | 7187029100 | 35100 | 35100 | 35150 | 35100 | 673 |
| 222 | 20231129 | 150100 | 7163405250 | 35100 | 35100 | 35150 | 35100 | 1037 |
| 223 | 20231129 | 150000 | 7127004600 | 35100 | 35100 | 35150 | 35100 | 864 |
| 224 | 20231129 | 145900 | 7096673500 | 35100 | 35100 | 35150 | 35100 | 749 |
| 225 | 20231129 | 145800 | 7070382250 | 35100 | 35100 | 35150 | 35100 | 905 |
| 226 | 20231129 | 145700 | 7038609100 | 35100 | 35100 | 35150 | 35100 | 910 |
| 227 | 20231129 | 145600 | 7006662350 | 35100 | 35100 | 35200 | 35100 | 973 |
| 228 | 20231129 | 145500 | 6972501250 | 35100 | 35100 | 35200 | 35100 | 616 |
| 229 | 20231129 | 145400 | 6950860550 | 35100 | 35150 | 35200 | 35100 | 1122 |
| 230 | 20231129 | 145300 | 6911424100 | 35150 | 35200 | 35200 | 35150 | 581 |
| 231 | 20231129 | 145200 | 6890996850 | 35150 | 35200 | 35200 | 35150 | 828 |
| 232 | 20231129 | 145100 | 6861872950 | 35200 | 35200 | 35250 | 35150 | 477 |
| 233 | 20231129 | 145000 | 6845085300 | 35200 | 35150 | 35250 | 35150 | 2511 |
| 234 | 20231129 | 144900 | 6756685250 | 35200 | 35150 | 35200 | 35150 | 353 |
| 235 | 20231129 | 144800 | 6744275600 | 35150 | 35200 | 35200 | 35150 | 1365 |
| 236 | 20231129 | 144700 | 6696294850 | 35200 | 35150 | 35200 | 35150 | 1465 |
| 237 | 20231129 | 144600 | 6644799050 | 35150 | 35150 | 35200 | 35150 | 385 |
| 238 | 20231129 | 144500 | 6631266100 | 35150 | 35150 | 35200 | 35150 | 773 |
| 239 | 20231129 | 144400 | 6604086750 | 35150 | 35150 | 35250 | 35100 | 429 |
| 240 | 20231129 | 144300 | 6589013200 | 35100 | 35250 | 35250 | 35100 | 718 |
| 241 | 20231129 | 144200 | 6563767500 | 35200 | 35200 | 35250 | 35200 | 377 |
| 242 | 20231129 | 144100 | 6550497050 | 35200 | 35250 | 35250 | 35200 | 247 |
| 243 | 20231129 | 144000 | 6541800300 | 35250 | 35150 | 35250 | 35150 | 1500 |
| 244 | 20231129 | 143900 | 6488995900 | 35150 | 35200 | 35200 | 35150 | 856 |
| 245 | 20231129 | 143800 | 6458904700 | 35150 | 35200 | 35200 | 35150 | 554 |
| 246 | 20231129 | 143700 | 6439429600 | 35150 | 35200 | 35200 | 35150 | 869 |
| 247 | 20231129 | 143600 | 6408861700 | 35200 | 35200 | 35250 | 35150 | 965 |
| 248 | 20231129 | 143500 | 6374912200 | 35200 | 35200 | 35250 | 35200 | 751 |
| 249 | 20231129 | 143400 | 6348475300 | 35200 | 35250 | 35250 | 35150 | 580 |
| 250 | 20231129 | 143300 | 6328065350 | 35150 | 35150 | 35250 | 35150 | 674 |
| 251 | 20231129 | 143200 | 6304374150 | 35250 | 35250 | 35250 | 35200 | 1203 |
| 252 | 20231129 | 143100 | 6262021500 | 35250 | 35200 | 35250 | 35200 | 348 |
| 253 | 20231129 | 143000 | 6249768150 | 35200 | 35250 | 35250 | 35200 | 239 |
| 254 | 20231129 | 142900 | 6241354950 | 35250 | 35200 | 35250 | 35200 | 221 |
| 255 | 20231129 | 142800 | 6233567750 | 35200 | 35200 | 35250 | 35150 | 1581 |
| 256 | 20231129 | 142700 | 6177916400 | 35200 | 35200 | 35250 | 35200 | 199 |
| 257 | 20231129 | 142600 | 6170910250 | 35200 | 35200 | 35200 | 35100 | 3618 |
| 258 | 20231129 | 142500 | 6043668000 | 35200 | 35200 | 35200 | 35150 | 237 |
| 259 | 20231129 | 142400 | 6035332800 | 35200 | 35200 | 35200 | 35150 | 392 |
| 260 | 20231129 | 142300 | 6021538950 | 35150 | 35150 | 35200 | 35150 | 2290 |
| 261 | 20231129 | 142200 | 5940934800 | 35150 | 35200 | 35200 | 35150 | 208 |
| 262 | 20231129 | 142100 | 5933616500 | 35150 | 35150 | 35200 | 35100 | 368 |
| 263 | 20231129 | 142000 | 5920686700 | 35200 | 35200 | 35200 | 35150 | 477 |
| 264 | 20231129 | 141900 | 5903916250 | 35200 | 35150 | 35200 | 35150 | 301 |
| 265 | 20231129 | 141800 | 5893333100 | 35150 | 35200 | 35200 | 35150 | 1050 |
| 266 | 20231129 | 141700 | 5856425400 | 35200 | 35200 | 35200 | 35150 | 368 |
| 267 | 20231129 | 141600 | 5843488950 | 35200 | 35150 | 35200 | 35150 | 576 |
| 268 | 20231129 | 141500 | 5823238600 | 35150 | 35150 | 35200 | 35150 | 228 |
| 269 | 20231129 | 141400 | 5815224300 | 35200 | 35150 | 35200 | 35150 | 440 |
| 270 | 20231129 | 141300 | 5799746800 | 35150 | 35200 | 35200 | 35150 | 672 |
| 271 | 20231129 | 141200 | 5776094100 | 35150 | 35200 | 35200 | 35150 | 283 |
| 272 | 20231129 | 141100 | 5766133300 | 35200 | 35250 | 35250 | 35200 | 342 |
| 273 | 20231129 | 141000 | 5754092100 | 35250 | 35250 | 35250 | 35200 | 216 |
| 274 | 20231129 | 140900 | 5746481450 | 35250 | 35250 | 35250 | 35200 | 472 |
| 275 | 20231129 | 140800 | 5729846500 | 35200 | 35150 | 35200 | 35150 | 2308 |
| 276 | 20231129 | 140700 | 5648641250 | 35150 | 35200 | 35200 | 35150 | 2583 |
| 277 | 20231129 | 140600 | 5557846550 | 35200 | 35150 | 35200 | 35150 | 244 |
| 278 | 20231129 | 140500 | 5549265950 | 35150 | 35200 | 35200 | 35150 | 819 |
| 279 | 20231129 | 140400 | 5520470200 | 35150 | 35200 | 35250 | 35150 | 808 |
| 280 | 20231129 | 140300 | 5492042900 | 35200 | 35200 | 35250 | 35200 | 649 |
| 281 | 20231129 | 140200 | 5469196950 | 35200 | 35250 | 35250 | 35200 | 999 |
| 282 | 20231129 | 140100 | 5434031950 | 35200 | 35250 | 35250 | 35200 | 1008 |
| 283 | 20231129 | 140000 | 5398546450 | 35200 | 35200 | 35250 | 35200 | 725 |
| 284 | 20231129 | 135900 | 5373021800 | 35200 | 35200 | 35250 | 35200 | 538 |
| 285 | 20231129 | 135800 | 5354082800 | 35200 | 35250 | 35250 | 35200 | 1019 |
| 286 | 20231129 | 135700 | 5318187750 | 35250 | 35250 | 35300 | 35250 | 627 |
| 287 | 20231129 | 135600 | 5296085050 | 35250 | 35250 | 35300 | 35250 | 391 |
| 288 | 20231129 | 135500 | 5282301200 | 35250 | 35300 | 35350 | 35250 | 1171 |
| 289 | 20231129 | 135400 | 5240984800 | 35350 | 35300 | 35350 | 35300 | 803 |
| 290 | 20231129 | 135300 | 5212632500 | 35300 | 35350 | 35350 | 35300 | 730 |
| 291 | 20231129 | 135200 | 5186863300 | 35300 | 35300 | 35350 | 35300 | 747 |
| 292 | 20231129 | 135100 | 5160488350 | 35300 | 35300 | 35350 | 35300 | 935 |
| 293 | 20231129 | 135000 | 5127473750 | 35300 | 35300 | 35350 | 35300 | 735 |
| 294 | 20231129 | 134900 | 5101524150 | 35300 | 35300 | 35350 | 35300 | 855 |
| 295 | 20231129 | 134800 | 5071341650 | 35300 | 35350 | 35350 | 35300 | 555 |
| 296 | 20231129 | 134700 | 5051748700 | 35350 | 35300 | 35350 | 35300 | 923 |
| 297 | 20231129 | 134600 | 5019165500 | 35350 | 35350 | 35350 | 35300 | 507 |
| 298 | 20231129 | 134500 | 5001268000 | 35350 | 35350 | 35350 | 35300 | 809 |
| 299 | 20231129 | 134400 | 4972704050 | 35300 | 35300 | 35350 | 35300 | 920 |
| 300 | 20231129 | 134300 | 4940227900 | 35300 | 35350 | 35350 | 35300 | 947 |
| 301 | 20231129 | 134200 | 4906798400 | 35350 | 35300 | 35350 | 35300 | 1091 |
| 302 | 20231129 | 134100 | 4868283700 | 35350 | 35300 | 35350 | 35300 | 540 |
| 303 | 20231129 | 134000 | 4849221600 | 35300 | 35300 | 35350 | 35300 | 909 |
| 304 | 20231129 | 133900 | 4817133500 | 35350 | 35300 | 35350 | 35300 | 646 |
| 305 | 20231129 | 133800 | 4794327900 | 35300 | 35300 | 35300 | 35300 | 804 |
| 306 | 20231129 | 133700 | 4765946700 | 35300 | 35300 | 35350 | 35300 | 538 |
| 307 | 20231129 | 133600 | 4746955200 | 35350 | 35350 | 35350 | 35300 | 80 |
| 308 | 20231129 | 133500 | 4744129900 | 35350 | 35300 | 35350 | 35300 | 246 |
| 309 | 20231129 | 133400 | 4735445500 | 35300 | 35350 | 35350 | 35300 | 166 |
| 310 | 20231129 | 133300 | 4729580100 | 35350 | 35350 | 35350 | 35300 | 224 |
| 311 | 20231129 | 133200 | 4721670200 | 35350 | 35350 | 35350 | 35300 | 52 |
| 312 | 20231129 | 133100 | 4719832350 | 35300 | 35350 | 35350 | 35300 | 385 |
| 313 | 20231129 | 133000 | 4706231650 | 35300 | 35250 | 35350 | 35250 | 2660 |
| 314 | 20231129 | 132900 | 4612348400 | 35250 | 35250 | 35300 | 35250 | 420 |
| 315 | 20231129 | 132800 | 4597539850 | 35250 | 35250 | 35300 | 35250 | 465 |
| 316 | 20231129 | 132700 | 4581147650 | 35250 | 35250 | 35300 | 35250 | 321 |
| 317 | 20231129 | 132600 | 4569831500 | 35250 | 35250 | 35300 | 35250 | 435 |
| 318 | 20231129 | 132500 | 4554496700 | 35250 | 35250 | 35250 | 35250 | 235 |
| 319 | 20231129 | 132400 | 4546212950 | 35300 | 35250 | 35300 | 35250 | 363 |
| 320 | 20231129 | 132300 | 4533415850 | 35300 | 35250 | 35300 | 35250 | 112 |
| 321 | 20231129 | 132200 | 4529465950 | 35250 | 35250 | 35300 | 35250 | 238 |
| 322 | 20231129 | 132100 | 4521075550 | 35250 | 35250 | 35300 | 35250 | 144 |
| 323 | 20231129 | 132000 | 4515998600 | 35250 | 35200 | 35250 | 35200 | 1414 |
| 324 | 20231129 | 131900 | 4466167100 | 35250 | 35250 | 35250 | 35200 | 448 |
| 325 | 20231129 | 131800 | 4450394850 | 35250 | 35200 | 35250 | 35200 | 204 |
| 326 | 20231129 | 131700 | 4443212600 | 35200 | 35250 | 35250 | 35200 | 649 |
| 327 | 20231129 | 131600 | 4420354150 | 35200 | 35200 | 35250 | 35200 | 1101 |
| 328 | 20231129 | 131500 | 4381581900 | 35200 | 35200 | 35250 | 35200 | 464 |
| 329 | 20231129 | 131400 | 4365248650 | 35200 | 35200 | 35250 | 35200 | 583 |
| 330 | 20231129 | 131300 | 4344722900 | 35200 | 35250 | 35250 | 35200 | 391 |
| 331 | 20231129 | 131200 | 4330949050 | 35250 | 35300 | 35300 | 35250 | 994 |
| 332 | 20231129 | 131100 | 4295910300 | 35300 | 35250 | 35300 | 35250 | 210 |
| 333 | 20231129 | 131000 | 4288506200 | 35250 | 35250 | 35300 | 35200 | 491 |
| 334 | 20231129 | 130900 | 4271199150 | 35250 | 35300 | 35300 | 35250 | 258 |
| 335 | 20231129 | 130800 | 4262104600 | 35250 | 35250 | 35300 | 35200 | 373 |
| 336 | 20231129 | 130700 | 4248959350 | 35250 | 35250 | 35300 | 35250 | 414 |
| 337 | 20231129 | 130600 | 4234365800 | 35250 | 35250 | 35250 | 35200 | 854 |
| 338 | 20231129 | 130500 | 4204279600 | 35250 | 35300 | 35300 | 35250 | 1030 |
| 339 | 20231129 | 130400 | 4167970100 | 35250 | 35250 | 35300 | 35250 | 134 |
| 340 | 20231129 | 130300 | 4163244350 | 35250 | 35250 | 35300 | 35250 | 293 |
| 341 | 20231129 | 130200 | 4152916050 | 35250 | 35300 | 35300 | 35250 | 305 |
| 342 | 20231129 | 130100 | 4142162100 | 35300 | 35250 | 35300 | 35250 | 349 |
| 343 | 20231129 | 130000 | 4129858350 | 35250 | 35250 | 35300 | 35250 | 50 |
| 344 | 20231129 | 125900 | 4128094750 | 35250 | 35250 | 35300 | 35250 | 361 |
| 345 | 20231129 | 125800 | 4115364600 | 35300 | 35250 | 35300 | 35250 | 383 |
| 346 | 20231129 | 125700 | 4101861600 | 35250 | 35250 | 35300 | 35250 | 332 |
| 347 | 20231129 | 125600 | 4090155850 | 35250 | 35300 | 35350 | 35250 | 1456 |
| 348 | 20231129 | 125500 | 4038768850 | 35300 | 35300 | 35350 | 35300 | 284 |
| 349 | 20231129 | 125400 | 4028742300 | 35300 | 35300 | 35350 | 35300 | 396 |
| 350 | 20231129 | 125300 | 4014763350 | 35300 | 35350 | 35350 | 35300 | 517 |
| 351 | 20231129 | 125200 | 3996511900 | 35300 | 35300 | 35350 | 35300 | 380 |
| 352 | 20231129 | 125100 | 3983096900 | 35300 | 35250 | 35300 | 35250 | 935 |
| 353 | 20231129 | 125000 | 3950100350 | 35250 | 35300 | 35300 | 35250 | 95 |
| 354 | 20231129 | 124900 | 3946750500 | 35300 | 35300 | 35300 | 35250 | 409 |
| 355 | 20231129 | 124800 | 3932330950 | 35300 | 35300 | 35300 | 35250 | 537 |
| 356 | 20231129 | 124700 | 3913395050 | 35300 | 35250 | 35300 | 35250 | 504 |
| 357 | 20231129 | 124600 | 3895628100 | 35250 | 35250 | 35300 | 35250 | 698 |
| 358 | 20231129 | 124500 | 3871021950 | 35250 | 35300 | 35350 | 35250 | 1647 |
| 359 | 20231129 | 124400 | 3812894150 | 35300 | 35350 | 35350 | 35300 | 1260 |
| 360 | 20231129 | 124300 | 3768416000 | 35350 | 35300 | 35350 | 35300 | 195 |
| 361 | 20231129 | 124200 | 3761530050 | 35300 | 35300 | 35350 | 35300 | 487 |
| 362 | 20231129 | 124100 | 3744332050 | 35350 | 35300 | 35350 | 35300 | 95 |
| 363 | 20231129 | 124000 | 3740978050 | 35350 | 35300 | 35350 | 35300 | 559 |
| 364 | 20231129 | 123900 | 3721233450 | 35300 | 35300 | 35350 | 35300 | 227 |
| 365 | 20231129 | 123800 | 3713220200 | 35350 | 35350 | 35350 | 35300 | 301 |
| 366 | 20231129 | 123700 | 3702593800 | 35350 | 35350 | 35400 | 35300 | 491 |
| 367 | 20231129 | 123600 | 3685240500 | 35350 | 35350 | 35400 | 35350 | 157 |
| 368 | 20231129 | 123500 | 3679690500 | 35350 | 35350 | 35400 | 35350 | 836 |
| 369 | 20231129 | 123400 | 3650137350 | 35350 | 35400 | 35400 | 35350 | 120 |
| 370 | 20231129 | 123300 | 3645893450 | 35350 | 35350 | 35400 | 35350 | 272 |
| 371 | 20231129 | 123200 | 3636278200 | 35350 | 35400 | 35400 | 35350 | 245 |
| 372 | 20231129 | 123100 | 3627615100 | 35400 | 35350 | 35400 | 35350 | 180 |
| 373 | 20231129 | 123000 | 3621249950 | 35400 | 35400 | 35400 | 35350 | 69 |
| 374 | 20231129 | 122900 | 3618809750 | 35350 | 35350 | 35400 | 35350 | 176 |
| 375 | 20231129 | 122800 | 3612587000 | 35350 | 35400 | 35400 | 35350 | 909 |
| 376 | 20231129 | 122700 | 3580416200 | 35400 | 35450 | 35450 | 35400 | 282 |
| 377 | 20231129 | 122600 | 3570432300 | 35450 | 35400 | 35450 | 35400 | 167 |
| 378 | 20231129 | 122500 | 3564520450 | 35400 | 35450 | 35450 | 35400 | 27 |
| 379 | 20231129 | 122400 | 3563563800 | 35450 | 35400 | 35450 | 35400 | 153 |
| 380 | 20231129 | 122300 | 3558146400 | 35450 | 35450 | 35450 | 35450 | 1 |
| 381 | 20231129 | 122200 | 3558110950 | 35400 | 35450 | 35450 | 35400 | 149 |
| 382 | 20231129 | 122100 | 3552835600 | 35400 | 35400 | 35450 | 35400 | 190 |
| 383 | 20231129 | 122000 | 3546108400 | 35400 | 35400 | 35400 | 35400 | 26 |
| 384 | 20231129 | 121900 | 3545188000 | 35400 | 35450 | 35450 | 35400 | 148 |
| 385 | 20231129 | 121800 | 3539947950 | 35400 | 35400 | 35400 | 35350 | 602 |
| 386 | 20231129 | 121700 | 3518646200 | 35400 | 35400 | 35450 | 35400 | 437 |
| 387 | 20231129 | 121600 | 3503176300 | 35400 | 35400 | 35450 | 35400 | 212 |
| 388 | 20231129 | 121500 | 3495670600 | 35400 | 35400 | 35450 | 35400 | 197 |
| 389 | 20231129 | 121400 | 3488695650 | 35400 | 35400 | 35450 | 35400 | 234 |
| 390 | 20231129 | 121300 | 3480411900 | 35400 | 35400 | 35400 | 35400 | 99 |
| 391 | 20231129 | 121200 | 3476907300 | 35400 | 35400 | 35450 | 35400 | 181 |
| 392 | 20231129 | 121100 | 3470497750 | 35450 | 35450 | 35450 | 35450 | 4 |
| 393 | 20231129 | 121000 | 3470355950 | 35400 | 35400 | 35450 | 35400 | 154 |
| 394 | 20231129 | 120900 | 3464904250 | 35450 | 35400 | 35450 | 35400 | 295 |
| 395 | 20231129 | 120800 | 3454456800 | 35450 | 35400 | 35450 | 35400 | 139 |
| 396 | 20231129 | 120700 | 3449536100 | 35400 | 35400 | 35450 | 35400 | 97 |
| 397 | 20231129 | 120600 | 3446101650 | 35400 | 35450 | 35450 | 35400 | 236 |
| 398 | 20231129 | 120500 | 3437743050 | 35400 | 35450 | 35450 | 35400 | 155 |
| 399 | 20231129 | 120400 | 3432255350 | 35400 | 35450 | 35450 | 35400 | 44 |
| 400 | 20231129 | 120300 | 3430697400 | 35400 | 35450 | 35450 | 35400 | 393 |
| 401 | 20231129 | 120200 | 3416776750 | 35450 | 35450 | 35450 | 35450 | 20 |
| 402 | 20231129 | 120100 | 3416067750 | 35450 | 35450 | 35450 | 35400 | 1176 |
| 403 | 20231129 | 120000 | 3374398300 | 35450 | 35500 | 35500 | 35450 | 289 |
| 404 | 20231129 | 115900 | 3364151150 | 35500 | 35500 | 35500 | 35450 | 177 |
| 405 | 20231129 | 115800 | 3357874700 | 35450 | 35500 | 35500 | 35450 | 544 |
| 406 | 20231129 | 115700 | 3338577450 | 35450 | 35450 | 35500 | 35450 | 582 |
| 407 | 20231129 | 115600 | 3317944800 | 35500 | 35450 | 35500 | 35450 | 152 |
| 408 | 20231129 | 115500 | 3312555200 | 35450 | 35450 | 35450 | 35450 | 353 |
| 409 | 20231129 | 115400 | 3300041350 | 35450 | 35450 | 35450 | 35400 | 148 |
| 410 | 20231129 | 115300 | 3294801150 | 35450 | 35450 | 35450 | 35400 | 86 |
| 411 | 20231129 | 115200 | 3291753100 | 35400 | 35400 | 35400 | 35400 | 248 |
| 412 | 20231129 | 115100 | 3282973900 | 35400 | 35450 | 35500 | 35400 | 330 |
| 413 | 20231129 | 115000 | 3271275700 | 35450 | 35500 | 35500 | 35400 | 718 |
| 414 | 20231129 | 114900 | 3245822650 | 35450 | 35450 | 35500 | 35450 | 156 |
| 415 | 20231129 | 114800 | 3240292200 | 35500 | 35500 | 35500 | 35450 | 164 |
| 416 | 20231129 | 114700 | 3234475850 | 35500 | 35500 | 35500 | 35450 | 222 |
| 417 | 20231129 | 114600 | 3226602850 | 35450 | 35550 | 35550 | 35450 | 1242 |
| 418 | 20231129 | 114500 | 3182529850 | 35500 | 35500 | 35550 | 35500 | 192 |
| 419 | 20231129 | 114400 | 3175713250 | 35500 | 35550 | 35550 | 35500 | 198 |
| 420 | 20231129 | 114300 | 3168682450 | 35550 | 35550 | 35550 | 35550 | 27 |
| 421 | 20231129 | 114200 | 3167722600 | 35550 | 35500 | 35550 | 35500 | 588 |
| 422 | 20231129 | 114100 | 3146847950 | 35550 | 35500 | 35550 | 35500 | 94 |
| 423 | 20231129 | 114000 | 3143507350 | 35500 | 35550 | 35550 | 35500 | 177 |
| 424 | 20231129 | 113900 | 3137222800 | 35500 | 35550 | 35550 | 35500 | 122 |
| 425 | 20231129 | 113800 | 3132888250 | 35550 | 35550 | 35550 | 35500 | 388 |
| 426 | 20231129 | 113700 | 3119103050 | 35550 | 35550 | 35550 | 35500 | 167 |
| 427 | 20231129 | 113600 | 3113173050 | 35500 | 35500 | 35500 | 35500 | 48 |
| 428 | 20231129 | 113500 | 3111469050 | 35500 | 35550 | 35550 | 35500 | 344 |
| 429 | 20231129 | 113400 | 3099246650 | 35550 | 35500 | 35550 | 35500 | 63 |
| 430 | 20231129 | 113300 | 3097009550 | 35500 | 35550 | 35550 | 35500 | 306 |
| 431 | 20231129 | 113200 | 3086139250 | 35500 | 35500 | 35550 | 35500 | 221 |
| 432 | 20231129 | 113100 | 3078285450 | 35500 | 35500 | 35550 | 35500 | 147 |
| 433 | 20231129 | 113000 | 3073066900 | 35500 | 35550 | 35550 | 35500 | 900 |
| 434 | 20231129 | 112900 | 3041086100 | 35500 | 35550 | 35550 | 35500 | 56 |
| 435 | 20231129 | 112800 | 3039095750 | 35500 | 35550 | 35550 | 35500 | 915 |
| 436 | 20231129 | 112700 | 3006580400 | 35550 | 35550 | 35550 | 35500 | 220 |
| 437 | 20231129 | 112600 | 2998762450 | 35550 | 35550 | 35550 | 35500 | 370 |
| 438 | 20231129 | 112500 | 2985618750 | 35500 | 35550 | 35550 | 35500 | 187 |
| 439 | 20231129 | 112400 | 2978975700 | 35500 | 35550 | 35550 | 35500 | 1395 |
| 440 | 20231129 | 112300 | 2929403800 | 35550 | 35600 | 35600 | 35550 | 193 |
| 441 | 20231129 | 112200 | 2922541350 | 35550 | 35600 | 35600 | 35550 | 150 |
| 442 | 20231129 | 112100 | 2917206250 | 35600 | 35600 | 35600 | 35550 | 144 |
| 443 | 20231129 | 112000 | 2912086550 | 35600 | 35600 | 35600 | 35600 | 24 |
| 444 | 20231129 | 111900 | 2911232150 | 35600 | 35600 | 35600 | 35550 | 213 |
| 445 | 20231129 | 111800 | 2903657500 | 35550 | 35600 | 35600 | 35550 | 53 |
| 446 | 20231129 | 111700 | 2901772650 | 35550 | 35550 | 35600 | 35550 | 199 |
| 447 | 20231129 | 111600 | 2894696950 | 35600 | 35550 | 35600 | 35550 | 128 |
| 448 | 20231129 | 111500 | 2890145850 | 35600 | 35550 | 35600 | 35550 | 80 |
| 449 | 20231129 | 111400 | 2887300750 | 35550 | 35600 | 35600 | 35550 | 144 |
| 450 | 20231129 | 111300 | 2882180750 | 35550 | 35550 | 35600 | 35550 | 49 |
| 451 | 20231129 | 111200 | 2880438050 | 35550 | 35600 | 35600 | 35550 | 146 |
| 452 | 20231129 | 111100 | 2875247650 | 35550 | 35600 | 35650 | 35550 | 677 |
| 453 | 20231129 | 111000 | 2851149600 | 35600 | 35550 | 35600 | 35550 | 172 |
| 454 | 20231129 | 110900 | 2845032900 | 35550 | 35550 | 35550 | 35550 | 101 |
| 455 | 20231129 | 110800 | 2841442350 | 35600 | 35500 | 35600 | 35500 | 1275 |
| 456 | 20231129 | 110700 | 2796120850 | 35500 | 35550 | 35550 | 35500 | 402 |
| 457 | 20231129 | 110600 | 2781840000 | 35500 | 35500 | 35500 | 35500 | 76 |
| 458 | 20231129 | 110500 | 2779142000 | 35500 | 35400 | 35550 | 35400 | 343 |
| 459 | 20231129 | 110400 | 2766965050 | 35350 | 35450 | 35500 | 35350 | 5031 |
| 460 | 20231129 | 110300 | 2588782600 | 35450 | 35500 | 35500 | 35450 | 221 |
| 461 | 20231129 | 110200 | 2580940000 | 35500 | 35500 | 35500 | 35500 | 5 |
| 462 | 20231129 | 110100 | 2580762500 | 35500 | 35450 | 35500 | 35450 | 87 |
| 463 | 20231129 | 110000 | 2577676400 | 35450 | 35550 | 35550 | 35450 | 493 |
| 464 | 20231129 | 105900 | 2560181350 | 35550 | 35550 | 35550 | 35550 | 2 |
| 465 | 20231129 | 105800 | 2560110250 | 35600 | 35500 | 35600 | 35450 | 71 |
| 466 | 20231129 | 105700 | 2557590550 | 35450 | 35450 | 35550 | 35450 | 2375 |
| 467 | 20231129 | 105600 | 2473232550 | 35450 | 35500 | 35500 | 35450 | 100 |
| 468 | 20231129 | 105500 | 2469684550 | 35450 | 35450 | 35500 | 35450 | 357 |
| 469 | 20231129 | 105400 | 2457024450 | 35500 | 35500 | 35500 | 35450 | 134 |
| 470 | 20231129 | 105300 | 2452269450 | 35450 | 35500 | 35500 | 35450 | 12 |
| 471 | 20231129 | 105200 | 2451843950 | 35450 | 35500 | 35500 | 35450 | 347 |
| 472 | 20231129 | 105100 | 2439529250 | 35500 | 35500 | 35500 | 35450 | 12 |
| 473 | 20231129 | 105000 | 2439103700 | 35450 | 35450 | 35500 | 35450 | 111 |
| 474 | 20231129 | 104900 | 2435168000 | 35450 | 35500 | 35500 | 35450 | 33 |
| 475 | 20231129 | 104800 | 2433997450 | 35500 | 35500 | 35500 | 35450 | 1820 |
| 476 | 20231129 | 104700 | 2369413650 | 35550 | 35500 | 35550 | 35500 | 346 |
| 477 | 20231129 | 104600 | 2357130300 | 35550 | 35550 | 35550 | 35500 | 55 |
| 478 | 20231129 | 104500 | 2355176250 | 35550 | 35550 | 35550 | 35500 | 18 |
| 479 | 20231129 | 104400 | 2354536400 | 35500 | 35500 | 35550 | 35500 | 171 |
| 480 | 20231129 | 104300 | 2348465850 | 35500 | 35550 | 35550 | 35500 | 68 |
| 481 | 20231129 | 104200 | 2346050450 | 35550 | 35550 | 35550 | 35500 | 46 |
| 482 | 20231129 | 104100 | 2344416350 | 35550 | 35600 | 35600 | 35500 | 214 |
| 483 | 20231129 | 104000 | 2336810450 | 35550 | 35550 | 35650 | 35550 | 1137 |
| 484 | 20231129 | 103900 | 2296344000 | 35550 | 35600 | 35600 | 35550 | 268 |
| 485 | 20231129 | 103800 | 2286812350 | 35550 | 35550 | 35600 | 35550 | 33 |
| 486 | 20231129 | 103700 | 2285638150 | 35600 | 35600 | 35600 | 35600 | 4 |
| 487 | 20231129 | 103600 | 2285495750 | 35550 | 35600 | 35650 | 35550 | 420 |
| 488 | 20231129 | 103500 | 2270547600 | 35600 | 35600 | 35600 | 35550 | 80 |
| 489 | 20231129 | 103400 | 2267700700 | 35600 | 35600 | 35600 | 35550 | 533 |
| 490 | 20231129 | 103300 | 2248730650 | 35550 | 35500 | 35550 | 35500 | 134 |
| 491 | 20231129 | 103200 | 2243968300 | 35550 | 35550 | 35550 | 35550 | 36 |
| 492 | 20231129 | 103100 | 2242688500 | 35550 | 35550 | 35550 | 35500 | 48 |
| 493 | 20231129 | 103000 | 2240982750 | 35500 | 35550 | 35550 | 35500 | 236 |
| 494 | 20231129 | 102900 | 2232595200 | 35550 | 35550 | 35550 | 35500 | 79 |
| 495 | 20231129 | 102800 | 2229787400 | 35500 | 35550 | 35550 | 35500 | 125 |
| 496 | 20231129 | 102700 | 2225348100 | 35500 | 35500 | 35550 | 35500 | 94 |
| 497 | 20231129 | 102600 | 2222008250 | 35550 | 35500 | 35550 | 35500 | 149 |
| 498 | 20231129 | 102500 | 2216718600 | 35500 | 35500 | 35500 | 35450 | 190 |
| 499 | 20231129 | 102400 | 2209975250 | 35450 | 35450 | 35500 | 35450 | 281 |
| 500 | 20231129 | 102300 | 2200001400 | 35500 | 35500 | 35500 | 35500 | 7 |
| 501 | 20231129 | 102200 | 2199752900 | 35500 | 35550 | 35550 | 35450 | 1499 |
| 502 | 20231129 | 102100 | 2146501500 | 35600 | 35550 | 35600 | 35500 | 54 |
| 503 | 20231129 | 102000 | 2144582300 | 35500 | 35550 | 35550 | 35500 | 63 |
| 504 | 20231129 | 101900 | 2142345650 | 35500 | 35500 | 35550 | 35450 | 136 |
| 505 | 20231129 | 101800 | 2137518250 | 35450 | 35500 | 35500 | 35450 | 307 |
| 506 | 20231129 | 101700 | 2126621650 | 35450 | 35500 | 35500 | 35450 | 16 |
| 507 | 20231129 | 101600 | 2126054400 | 35450 | 35500 | 35500 | 35450 | 60 |
| 508 | 20231129 | 101500 | 2123927000 | 35450 | 35500 | 35500 | 35450 | 231 |
| 509 | 20231129 | 101400 | 2115735550 | 35500 | 35500 | 35500 | 35450 | 152 |
| 510 | 20231129 | 101300 | 2110346900 | 35500 | 35450 | 35500 | 35450 | 47 |
| 511 | 20231129 | 101200 | 2108680600 | 35500 | 35500 | 35500 | 35450 | 116 |
| 512 | 20231129 | 101100 | 2104564800 | 35500 | 35500 | 35500 | 35450 | 64 |
| 513 | 20231129 | 101000 | 2102292950 | 35500 | 35500 | 35500 | 35450 | 509 |
| 514 | 20231129 | 100900 | 2084227050 | 35450 | 35500 | 35500 | 35450 | 12 |
| 515 | 20231129 | 100800 | 2083801550 | 35450 | 35550 | 35550 | 35400 | 1173 |
| 516 | 20231129 | 100700 | 2042176250 | 35550 | 35550 | 35550 | 35500 | 774 |
| 517 | 20231129 | 100600 | 2014690950 | 35550 | 35550 | 35550 | 35500 | 1245 |
| 518 | 20231129 | 100500 | 1970448500 | 35550 | 35450 | 35550 | 35400 | 3192 |
| 519 | 20231129 | 100400 | 1857221000 | 35400 | 35450 | 35450 | 35400 | 2054 |
| 520 | 20231129 | 100300 | 1784430850 | 35400 | 35450 | 35450 | 35400 | 24 |
| 521 | 20231129 | 100200 | 1783581050 | 35450 | 35450 | 35450 | 35450 | 58 |
| 522 | 20231129 | 100100 | 1781524950 | 35450 | 35400 | 35450 | 35400 | 359 |
| 523 | 20231129 | 100000 | 1768816300 | 35400 | 35400 | 35400 | 35400 | 31 |
| 524 | 20231129 | 095900 | 1767718900 | 35350 | 35400 | 35400 | 35350 | 117 |
| 525 | 20231129 | 095800 | 1763577750 | 35400 | 35350 | 35400 | 35350 | 13 |
| 526 | 20231129 | 095700 | 1763118150 | 35400 | 35400 | 35400 | 35400 | 110 |
| 527 | 20231129 | 095600 | 1759224150 | 35350 | 35400 | 35400 | 35350 | 417 |
| 528 | 20231129 | 095500 | 1744476700 | 35400 | 35500 | 35500 | 35350 | 478 |
| 529 | 20231129 | 095400 | 1727553950 | 35450 | 35450 | 35450 | 35450 | 122 |
| 530 | 20231129 | 095300 | 1723229050 | 35400 | 35400 | 35500 | 35350 | 913 |
| 531 | 20231129 | 095200 | 1690862250 | 35350 | 35450 | 35450 | 35350 | 954 |
| 532 | 20231129 | 095100 | 1657060200 | 35450 | 35500 | 35500 | 35450 | 267 |
| 533 | 20231129 | 095000 | 1647583400 | 35550 | 35550 | 35550 | 35500 | 68 |
| 534 | 20231129 | 094900 | 1645166500 | 35500 | 35450 | 35500 | 35450 | 1078 |
| 535 | 20231129 | 094800 | 1606929450 | 35450 | 35500 | 35500 | 35400 | 47 |
| 536 | 20231129 | 094700 | 1605262400 | 35400 | 35500 | 35500 | 35400 | 809 |
| 537 | 20231129 | 094600 | 1576563950 | 35500 | 35500 | 35500 | 35500 | 2 |
| 538 | 20231129 | 094500 | 1576492950 | 35500 | 35450 | 35500 | 35450 | 281 |
| 539 | 20231129 | 094400 | 1566526450 | 35450 | 35450 | 35450 | 35350 | 1367 |
| 540 | 20231129 | 094300 | 1518109950 | 35450 | 35500 | 35500 | 35450 | 4 |
| 541 | 20231129 | 094200 | 1517968000 | 35450 | 35450 | 35450 | 35450 | 17 |
| 542 | 20231129 | 094100 | 1517365350 | 35350 | 35500 | 35500 | 35350 | 1369 |
| 543 | 20231129 | 094000 | 1468865450 | 35450 | 35500 | 35500 | 35450 | 96 |
| 544 | 20231129 | 093900 | 1465460450 | 35500 | 35400 | 35500 | 35400 | 1396 |
| 545 | 20231129 | 093800 | 1416005400 | 35400 | 35450 | 35450 | 35400 | 354 |
| 546 | 20231129 | 093700 | 1403472150 | 35450 | 35400 | 35450 | 35400 | 113 |
| 547 | 20231129 | 093600 | 1399471850 | 35400 | 35450 | 35450 | 35400 | 260 |
| 548 | 20231129 | 093500 | 1390265300 | 35400 | 35400 | 35400 | 35400 | 162 |
| 549 | 20231129 | 093400 | 1384530500 | 35400 | 35400 | 35400 | 35400 | 46 |
| 550 | 20231129 | 093300 | 1382902100 | 35400 | 35350 | 35400 | 35350 | 924 |
| 551 | 20231129 | 093200 | 1350238300 | 35350 | 35450 | 35450 | 35350 | 545 |
| 552 | 20231129 | 093100 | 1330949150 | 35400 | 35400 | 35450 | 35350 | 1089 |
| 553 | 20231129 | 093000 | 1292399550 | 35350 | 35350 | 35400 | 35350 | 178 |
| 554 | 20231129 | 092900 | 1286107050 | 35350 | 35400 | 35400 | 35350 | 226 |
| 555 | 20231129 | 092800 | 1278117850 | 35350 | 35350 | 35350 | 35300 | 1236 |
| 556 | 20231129 | 092700 | 1234425900 | 35300 | 35350 | 35400 | 35300 | 1921 |
| 557 | 20231129 | 092600 | 1166524600 | 35350 | 35350 | 35350 | 35350 | 239 |
| 558 | 20231129 | 092500 | 1158075950 | 35400 | 35350 | 35400 | 35350 | 192 |
| 559 | 20231129 | 092400 | 1151281300 | 35350 | 35350 | 35400 | 35350 | 211 |
| 560 | 20231129 | 092300 | 1143822200 | 35350 | 35350 | 35450 | 35350 | 115 |
| 561 | 20231129 | 092200 | 1139750850 | 35450 | 35400 | 35450 | 35350 | 722 |
| 562 | 20231129 | 092100 | 1114193300 | 35350 | 35450 | 35500 | 35350 | 2137 |
| 563 | 20231129 | 092000 | 1038500700 | 35450 | 35400 | 35500 | 35350 | 5918 |
| 564 | 20231129 | 091900 | 829009600 | 35400 | 35500 | 35500 | 35400 | 788 |
| 565 | 20231129 | 091800 | 801082050 | 35500 | 35600 | 35600 | 35500 | 343 |
| 566 | 20231129 | 091700 | 788890550 | 35550 | 35500 | 35600 | 35450 | 1465 |
| 567 | 20231129 | 091600 | 736874500 | 35550 | 35500 | 35650 | 35400 | 2136 |
| 568 | 20231129 | 091500 | 660883600 | 35400 | 35450 | 35500 | 35400 | 764 |
| 569 | 20231129 | 091400 | 633800050 | 35450 | 35500 | 35500 | 35400 | 3126 |
| 570 | 20231129 | 091300 | 522931400 | 35500 | 35550 | 35550 | 35500 | 12 |
| 571 | 20231129 | 091200 | 522505350 | 35550 | 35500 | 35550 | 35500 | 27 |
| 572 | 20231129 | 091100 | 521546750 | 35500 | 35550 | 35550 | 35500 | 208 |
| 573 | 20231129 | 091000 | 514159300 | 35550 | 35550 | 35550 | 35500 | 339 |
| 574 | 20231129 | 090900 | 502109600 | 35450 | 35500 | 35550 | 35450 | 1898 |
| 575 | 20231129 | 090800 | 434741850 | 35500 | 35500 | 35550 | 35500 | 492 |
| 576 | 20231129 | 090700 | 417270800 | 35500 | 35500 | 35550 | 35500 | 874 |
| 577 | 20231129 | 090600 | 386240000 | 35500 | 35550 | 35550 | 35500 | 652 |
| 578 | 20231129 | 090500 | 363075550 | 35550 | 35500 | 35550 | 35500 | 1071 |
| 579 | 20231129 | 090400 | 325012800 | 35500 | 35550 | 35550 | 35500 | 425 |
| 580 | 20231129 | 090300 | 309922750 | 35500 | 35600 | 35600 | 35400 | 2630 |
| 581 | 20231129 | 090200 | 216521250 | 35600 | 35650 | 35900 | 35600 | 2318 |
| 582 | 20231129 | 090100 | 133724750 | 35750 | 35650 | 35750 | 35650 | 289 |
| 583 | 20231129 | 090000 | 123421600 | 35650 | 35600 | 35950 | 35550 | 3455 |