30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 24224 |
| 3 | 20231129 | 190700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20231129 | 190600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20231129 | 190500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20231129 | 190400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20231129 | 190300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20231129 | 190200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20231129 | 190100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20231129 | 190000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20231129 | 185900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20231129 | 185800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20231129 | 185700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20231129 | 185600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20231129 | 185500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20231129 | 185400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20231129 | 185300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20231129 | 185200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20231129 | 185100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20231129 | 185000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20231129 | 184900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20231129 | 184800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20231129 | 184700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20231129 | 184600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20231129 | 184500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20231129 | 184400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20231129 | 184300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20231129 | 184200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20231129 | 184100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20231129 | 184000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20231129 | 183900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20231129 | 183800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 24224 |
| 33 | 20231129 | 183700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20231129 | 183600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20231129 | 183500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20231129 | 183400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20231129 | 183300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20231129 | 183200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20231129 | 183100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20231129 | 183000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20231129 | 182900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20231129 | 182800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20231129 | 182700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20231129 | 182600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20231129 | 182500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20231129 | 182400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20231129 | 182300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20231129 | 182200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20231129 | 182100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20231129 | 182000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20231129 | 181900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20231129 | 181800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20231129 | 181700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20231129 | 181600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20231129 | 181500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20231129 | 181400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20231129 | 181300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20231129 | 181200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20231129 | 181100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20231129 | 181000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20231129 | 180900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20231129 | 180800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 24224 |
| 63 | 20231129 | 180700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20231129 | 180600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20231129 | 180500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20231129 | 180400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20231129 | 180300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20231129 | 180200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20231129 | 180100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20231129 | 180000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20231129 | 175900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20231129 | 175800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20231129 | 175700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20231129 | 175600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20231129 | 175500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20231129 | 175400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20231129 | 175300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20231129 | 175200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20231129 | 175100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20231129 | 175000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20231129 | 174900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20231129 | 174800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20231129 | 174700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20231129 | 174600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20231129 | 174500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20231129 | 174400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20231129 | 174300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20231129 | 174200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20231129 | 174100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20231129 | 174000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20231129 | 173900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20231129 | 173800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 24224 |
| 93 | 20231129 | 173700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20231129 | 173600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20231129 | 173500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20231129 | 173400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20231129 | 173300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20231129 | 173200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20231129 | 173100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20231129 | 173000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20231129 | 172900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20231129 | 172800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20231129 | 172700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20231129 | 172600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20231129 | 172500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20231129 | 172400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20231129 | 172300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20231129 | 172200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20231129 | 172100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20231129 | 172000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20231129 | 171900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20231129 | 171800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20231129 | 171700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20231129 | 171600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20231129 | 171500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20231129 | 171400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20231129 | 171300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20231129 | 171200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20231129 | 171100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20231129 | 171000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20231129 | 170900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20231129 | 170800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 24224 |
| 123 | 20231129 | 170700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20231129 | 170600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20231129 | 170500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20231129 | 170400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20231129 | 170300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20231129 | 170200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20231129 | 170100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20231129 | 170000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20231129 | 165900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20231129 | 165800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20231129 | 165700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20231129 | 165600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20231129 | 165500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20231129 | 165400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20231129 | 165300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20231129 | 165200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20231129 | 165100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20231129 | 165000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20231129 | 164900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20231129 | 164800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20231129 | 164700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20231129 | 164600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20231129 | 164500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20231129 | 164400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20231129 | 164300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20231129 | 164200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20231129 | 164100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20231129 | 164000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20231129 | 163900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20231129 | 163800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 24224 |
| 153 | 20231129 | 163700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20231129 | 163600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20231129 | 163500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20231129 | 163400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20231129 | 163300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20231129 | 163200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20231129 | 163100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20231129 | 163000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20231129 | 162900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20231129 | 162800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20231129 | 162700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20231129 | 162600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20231129 | 162500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20231129 | 162400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20231129 | 162300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20231129 | 162200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20231129 | 162100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20231129 | 162000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20231129 | 161900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20231129 | 161800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20231129 | 161700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20231129 | 161600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20231129 | 161500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20231129 | 161400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20231129 | 161300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20231129 | 161200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20231129 | 161100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20231129 | 161000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20231129 | 160900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20231129 | 160800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 24224 |
| 183 | 20231129 | 160700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20231129 | 160600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20231129 | 160500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20231129 | 160400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20231129 | 160300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20231129 | 160200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20231129 | 160100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20231129 | 160000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20231129 | 155900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20231129 | 155800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20231129 | 155700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20231129 | 155600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20231129 | 155500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20231129 | 155400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20231129 | 155300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20231129 | 155200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20231129 | 155100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20231129 | 155000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20231129 | 154900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20231129 | 154800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20231129 | 154700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20231129 | 154600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20231129 | 154500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20231129 | 154400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20231129 | 154300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20231129 | 154200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20231129 | 154100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20231129 | 154000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20231129 | 153900 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20231129 | 153800 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 24224 |
| 213 | 20231129 | 153700 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20231129 | 153600 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20231129 | 153500 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20231129 | 153400 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20231129 | 153300 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20231129 | 153200 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20231129 | 153100 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20231129 | 153000 | 2530016680 | 3800 | 3800 | 3800 | 3800 | 24224 |
| 221 | 20231129 | 152900 | 2437965480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20231129 | 152800 | 2437965480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20231129 | 152700 | 2437965480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20231129 | 152600 | 2437965480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20231129 | 152500 | 2437965480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20231129 | 152400 | 2437965480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20231129 | 152300 | 2437965480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20231129 | 152200 | 2437965480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20231129 | 152100 | 2437965480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 230 | 20231129 | 152000 | 2437965480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 231 | 20231129 | 151900 | 2437965480 | 3790 | 3785 | 3795 | 3785 | 7306 |
| 232 | 20231129 | 151800 | 2410267525 | 3775 | 3775 | 3790 | 3775 | 5066 |
| 233 | 20231129 | 151700 | 2391082655 | 3785 | 3780 | 3785 | 3775 | 6393 |
| 234 | 20231129 | 151600 | 2366891395 | 3780 | 3775 | 3780 | 3775 | 2028 |
| 235 | 20231129 | 151500 | 2359225870 | 3775 | 3770 | 3780 | 3770 | 2756 |
| 236 | 20231129 | 151400 | 2348823100 | 3770 | 3770 | 3770 | 3770 | 1222 |
| 237 | 20231129 | 151300 | 2344216160 | 3770 | 3775 | 3775 | 3770 | 2363 |
| 238 | 20231129 | 151200 | 2335303570 | 3775 | 3770 | 3775 | 3770 | 970 |
| 239 | 20231129 | 151100 | 2331646570 | 3765 | 3765 | 3775 | 3765 | 511 |
| 240 | 20231129 | 151000 | 2329720125 | 3775 | 3775 | 3775 | 3765 | 1271 |
| 241 | 20231129 | 150900 | 2324933300 | 3780 | 3775 | 3785 | 3775 | 8411 |
| 242 | 20231129 | 150800 | 2293158375 | 3775 | 3760 | 3775 | 3755 | 4616 |
| 243 | 20231129 | 150700 | 2275761700 | 3765 | 3755 | 3765 | 3755 | 1442 |
| 244 | 20231129 | 150600 | 2270340230 | 3755 | 3760 | 3760 | 3755 | 138 |
| 245 | 20231129 | 150500 | 2269821490 | 3760 | 3760 | 3760 | 3760 | 892 |
| 246 | 20231129 | 150400 | 2266467570 | 3755 | 3755 | 3755 | 3750 | 2122 |
| 247 | 20231129 | 150300 | 2258500115 | 3755 | 3745 | 3755 | 3745 | 2269 |
| 248 | 20231129 | 150200 | 2249992370 | 3745 | 3750 | 3750 | 3745 | 591 |
| 249 | 20231129 | 150100 | 2247777910 | 3750 | 3745 | 3750 | 3745 | 370 |
| 250 | 20231129 | 150000 | 2246392200 | 3750 | 3750 | 3750 | 3750 | 195 |
| 251 | 20231129 | 145900 | 2245660950 | 3750 | 3750 | 3750 | 3750 | 143 |
| 252 | 20231129 | 145800 | 2245124700 | 3750 | 3750 | 3750 | 3750 | 887 |
| 253 | 20231129 | 145700 | 2241798450 | 3750 | 3755 | 3755 | 3750 | 1688 |
| 254 | 20231129 | 145600 | 2235464650 | 3760 | 3760 | 3760 | 3760 | 73 |
| 255 | 20231129 | 145500 | 2235190170 | 3760 | 3755 | 3760 | 3745 | 342 |
| 256 | 20231129 | 145400 | 2233905530 | 3760 | 3750 | 3760 | 3750 | 101 |
| 257 | 20231129 | 145300 | 2233526500 | 3740 | 3740 | 3745 | 3725 | 8294 |
| 258 | 20231129 | 145200 | 2202554890 | 3735 | 3735 | 3735 | 3735 | 594 |
| 259 | 20231129 | 145100 | 2200336300 | 3735 | 3740 | 3740 | 3735 | 731 |
| 260 | 20231129 | 145000 | 2197604950 | 3740 | 3740 | 3740 | 3740 | 3595 |
| 261 | 20231129 | 144900 | 2184159650 | 3740 | 3745 | 3750 | 3740 | 3916 |
| 262 | 20231129 | 144800 | 2169495785 | 3745 | 3750 | 3750 | 3745 | 114 |
| 263 | 20231129 | 144700 | 2169068850 | 3745 | 3750 | 3750 | 3745 | 369 |
| 264 | 20231129 | 144600 | 2167685695 | 3750 | 3750 | 3750 | 3750 | 106 |
| 265 | 20231129 | 144500 | 2167288195 | 3755 | 3755 | 3755 | 3750 | 881 |
| 266 | 20231129 | 144400 | 2163984235 | 3755 | 3750 | 3755 | 3750 | 853 |
| 267 | 20231129 | 144300 | 2160785470 | 3750 | 3745 | 3750 | 3745 | 1573 |
| 268 | 20231129 | 144200 | 2154887545 | 3745 | 3745 | 3745 | 3745 | 507 |
| 269 | 20231129 | 144100 | 2152988830 | 3745 | 3745 | 3750 | 3745 | 85 |
| 270 | 20231129 | 144000 | 2152670500 | 3745 | 3745 | 3745 | 3740 | 925 |
| 271 | 20231129 | 143900 | 2149207550 | 3745 | 3750 | 3750 | 3745 | 4711 |
| 272 | 20231129 | 143800 | 2131548595 | 3750 | 3760 | 3760 | 3750 | 6018 |
| 273 | 20231129 | 143700 | 2108942015 | 3760 | 3760 | 3760 | 3760 | 338 |
| 274 | 20231129 | 143600 | 2107671135 | 3760 | 3765 | 3765 | 3760 | 2470 |
| 275 | 20231129 | 143500 | 2098382735 | 3765 | 3755 | 3770 | 3755 | 1454 |
| 276 | 20231129 | 143400 | 2092911125 | 3755 | 3770 | 3770 | 3755 | 4502 |
| 277 | 20231129 | 143300 | 2076000770 | 3760 | 3760 | 3765 | 3760 | 518 |
| 278 | 20231129 | 143200 | 2074053000 | 3760 | 3765 | 3765 | 3760 | 1424 |
| 279 | 20231129 | 143100 | 2068695860 | 3765 | 3755 | 3765 | 3755 | 1629 |
| 280 | 20231129 | 143000 | 2062569695 | 3755 | 3760 | 3770 | 3750 | 7352 |
| 281 | 20231129 | 142900 | 2034956085 | 3760 | 3770 | 3770 | 3760 | 5082 |
| 282 | 20231129 | 142800 | 2015830730 | 3775 | 3770 | 3775 | 3765 | 584 |
| 283 | 20231129 | 142700 | 2013631095 | 3775 | 3765 | 3775 | 3765 | 1109 |
| 284 | 20231129 | 142600 | 2009448845 | 3765 | 3765 | 3770 | 3760 | 1927 |
| 285 | 20231129 | 142500 | 2002196575 | 3760 | 3770 | 3770 | 3760 | 13278 |
| 286 | 20231129 | 142400 | 1952216870 | 3770 | 3770 | 3780 | 3770 | 4173 |
| 287 | 20231129 | 142300 | 1936472285 | 3775 | 3785 | 3795 | 3765 | 20951 |
| 288 | 20231129 | 142200 | 1857339680 | 3785 | 3810 | 3815 | 3785 | 13659 |
| 289 | 20231129 | 142100 | 1805504055 | 3810 | 3800 | 3815 | 3795 | 3394 |
| 290 | 20231129 | 142000 | 1792604940 | 3795 | 3835 | 3840 | 3795 | 22566 |
| 291 | 20231129 | 141900 | 1706525585 | 3835 | 3805 | 3835 | 3800 | 21171 |
| 292 | 20231129 | 141800 | 1625717305 | 3800 | 3845 | 3865 | 3800 | 96921 |
| 293 | 20231129 | 141700 | 1253791330 | 3840 | 3780 | 3865 | 3775 | 140218 |
| 294 | 20231129 | 141600 | 716577450 | 3780 | 3725 | 3815 | 3725 | 35191 |
| 295 | 20231129 | 141500 | 583506040 | 3725 | 3725 | 3725 | 3725 | 2 |
| 296 | 20231129 | 141400 | 583498590 | 3730 | 3730 | 3730 | 3730 | 12 |
| 297 | 20231129 | 141300 | 583453830 | 3735 | 3715 | 3735 | 3715 | 349 |
| 298 | 20231129 | 141200 | 582157275 | 3715 | 3720 | 3720 | 3715 | 935 |
| 299 | 20231129 | 141100 | 578683705 | 3720 | 3720 | 3720 | 3720 | 16 |
| 300 | 20231129 | 141000 | 578624185 | 3735 | 3725 | 3735 | 3725 | 22 |
| 301 | 20231129 | 140900 | 578542225 | 3725 | 3730 | 3730 | 3725 | 200 |
| 302 | 20231129 | 140800 | 577797120 | 3735 | 3730 | 3735 | 3730 | 9 |
| 303 | 20231129 | 140700 | 577763545 | 3735 | 3735 | 3735 | 3735 | 11 |
| 304 | 20231129 | 140600 | 577722460 | 3730 | 3730 | 3730 | 3730 | 589 |
| 305 | 20231129 | 140500 | 575525490 | 3730 | 3730 | 3730 | 3730 | 11 |
| 306 | 20231129 | 140400 | 575484460 | 3715 | 3715 | 3715 | 3715 | 1 |
| 307 | 20231129 | 140300 | 575480745 | 3715 | 3730 | 3730 | 3715 | 5205 |
| 308 | 20231129 | 140200 | 556100725 | 3735 | 3735 | 3735 | 3735 | 1 |
| 309 | 20231129 | 140100 | 556096990 | 3735 | 3735 | 3735 | 3735 | 20 |
| 310 | 20231129 | 140000 | 556022290 | 3735 | 3735 | 3735 | 3735 | 0 |
| 311 | 20231129 | 135900 | 556022290 | 3735 | 3735 | 3735 | 3735 | 40 |
| 312 | 20231129 | 135800 | 555872890 | 3735 | 3730 | 3735 | 3730 | 1667 |
| 313 | 20231129 | 135700 | 549652300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 314 | 20231129 | 135600 | 549652300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 315 | 20231129 | 135500 | 549652300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 316 | 20231129 | 135400 | 549652300 | 3740 | 3735 | 3740 | 3735 | 317 |
| 317 | 20231129 | 135300 | 548468220 | 3740 | 3740 | 3740 | 3740 | 662 |
| 318 | 20231129 | 135200 | 545992340 | 3750 | 3740 | 3750 | 3740 | 2 |
| 319 | 20231129 | 135100 | 545984850 | 3745 | 3750 | 3750 | 3745 | 534 |
| 320 | 20231129 | 135000 | 543985015 | 3745 | 3750 | 3750 | 3745 | 1096 |
| 321 | 20231129 | 134900 | 539877680 | 3750 | 3750 | 3750 | 3750 | 0 |
| 322 | 20231129 | 134800 | 539877680 | 3750 | 3750 | 3750 | 3750 | 34 |
| 323 | 20231129 | 134700 | 539750180 | 3750 | 3745 | 3750 | 3745 | 783 |
| 324 | 20231129 | 134600 | 536816425 | 3745 | 3745 | 3750 | 3745 | 502 |
| 325 | 20231129 | 134500 | 534936430 | 3745 | 3745 | 3755 | 3745 | 588 |
| 326 | 20231129 | 134400 | 532731845 | 3745 | 3745 | 3745 | 3745 | 0 |
| 327 | 20231129 | 134300 | 532731845 | 3745 | 3745 | 3745 | 3730 | 8 |
| 328 | 20231129 | 134200 | 532701975 | 3730 | 3730 | 3730 | 3730 | 1 |
| 329 | 20231129 | 134100 | 532698245 | 3730 | 3735 | 3735 | 3730 | 6386 |
| 330 | 20231129 | 134000 | 508878350 | 3730 | 3730 | 3730 | 3730 | 300 |
| 331 | 20231129 | 133900 | 507759350 | 3730 | 3735 | 3735 | 3730 | 54 |
| 332 | 20231129 | 133800 | 507557680 | 3730 | 3730 | 3730 | 3730 | 10 |
| 333 | 20231129 | 133700 | 507520380 | 3735 | 3735 | 3735 | 3735 | 500 |
| 334 | 20231129 | 133600 | 505652880 | 3735 | 3735 | 3735 | 3735 | 4 |
| 335 | 20231129 | 133500 | 505637940 | 3730 | 3745 | 3745 | 3730 | 5000 |
| 336 | 20231129 | 133400 | 486961960 | 3745 | 3745 | 3745 | 3745 | 2 |
| 337 | 20231129 | 133300 | 486954470 | 3745 | 3745 | 3745 | 3745 | 0 |
| 338 | 20231129 | 133200 | 486954470 | 3745 | 3750 | 3750 | 3745 | 567 |
| 339 | 20231129 | 133100 | 484828225 | 3750 | 3750 | 3750 | 3750 | 13 |
| 340 | 20231129 | 133000 | 484779475 | 3740 | 3740 | 3740 | 3740 | 200 |
| 341 | 20231129 | 132900 | 484031475 | 3740 | 3745 | 3745 | 3740 | 20 |
| 342 | 20231129 | 132800 | 483956665 | 3740 | 3745 | 3745 | 3740 | 1504 |
| 343 | 20231129 | 132700 | 478331160 | 3750 | 3750 | 3750 | 3750 | 0 |
| 344 | 20231129 | 132600 | 478331160 | 3750 | 3750 | 3750 | 3750 | 0 |
| 345 | 20231129 | 132500 | 478331160 | 3750 | 3740 | 3750 | 3740 | 94 |
| 346 | 20231129 | 132400 | 477979590 | 3740 | 3745 | 3745 | 3740 | 31 |
| 347 | 20231129 | 132300 | 477863615 | 3745 | 3745 | 3745 | 3745 | 1 |
| 348 | 20231129 | 132200 | 477859870 | 3755 | 3755 | 3755 | 3755 | 0 |
| 349 | 20231129 | 132100 | 477859870 | 3755 | 3755 | 3755 | 3755 | 0 |
| 350 | 20231129 | 132000 | 477859870 | 3755 | 3755 | 3755 | 3755 | 0 |
| 351 | 20231129 | 131900 | 477859870 | 3755 | 3755 | 3755 | 3755 | 0 |
| 352 | 20231129 | 131800 | 477859870 | 3755 | 3755 | 3755 | 3755 | 0 |
| 353 | 20231129 | 131700 | 477859870 | 3755 | 3750 | 3755 | 3750 | 192 |
| 354 | 20231129 | 131600 | 477139865 | 3740 | 3745 | 3745 | 3740 | 98 |
| 355 | 20231129 | 131500 | 476772860 | 3745 | 3755 | 3755 | 3745 | 315 |
| 356 | 20231129 | 131400 | 475591610 | 3755 | 3750 | 3755 | 3750 | 1333 |
| 357 | 20231129 | 131300 | 470589145 | 3750 | 3750 | 3750 | 3750 | 41 |
| 358 | 20231129 | 131200 | 470435395 | 3750 | 3750 | 3750 | 3750 | 0 |
| 359 | 20231129 | 131100 | 470435395 | 3750 | 3750 | 3750 | 3750 | 11 |
| 360 | 20231129 | 131000 | 470394145 | 3750 | 3740 | 3750 | 3740 | 1501 |
| 361 | 20231129 | 130900 | 464780395 | 3740 | 3740 | 3740 | 3740 | 0 |
| 362 | 20231129 | 130800 | 464780395 | 3740 | 3740 | 3740 | 3740 | 151 |
| 363 | 20231129 | 130700 | 464215655 | 3755 | 3745 | 3755 | 3740 | 5010 |
| 364 | 20231129 | 130600 | 445469735 | 3745 | 3745 | 3745 | 3745 | 261 |
| 365 | 20231129 | 130500 | 444492290 | 3745 | 3745 | 3745 | 3745 | 2 |
| 366 | 20231129 | 130400 | 444484800 | 3755 | 3755 | 3755 | 3755 | 2 |
| 367 | 20231129 | 130300 | 444477290 | 3745 | 3745 | 3745 | 3745 | 0 |
| 368 | 20231129 | 130200 | 444477290 | 3745 | 3745 | 3745 | 3745 | 5 |
| 369 | 20231129 | 130100 | 444458565 | 3745 | 3750 | 3755 | 3745 | 235 |
| 370 | 20231129 | 130000 | 443578270 | 3755 | 3755 | 3755 | 3745 | 253 |
| 371 | 20231129 | 125900 | 442628285 | 3755 | 3755 | 3755 | 3755 | 0 |
| 372 | 20231129 | 125800 | 442628285 | 3755 | 3755 | 3755 | 3755 | 64 |
| 373 | 20231129 | 125700 | 442387965 | 3760 | 3760 | 3760 | 3760 | 33 |
| 374 | 20231129 | 125600 | 442263885 | 3760 | 3750 | 3760 | 3750 | 957 |
| 375 | 20231129 | 125500 | 438671605 | 3750 | 3750 | 3750 | 3750 | 0 |
| 376 | 20231129 | 125400 | 438671605 | 3750 | 3750 | 3750 | 3750 | 50 |
| 377 | 20231129 | 125300 | 438484105 | 3750 | 3750 | 3750 | 3750 | 3 |
| 378 | 20231129 | 125200 | 438472855 | 3745 | 3745 | 3745 | 3745 | 300 |
| 379 | 20231129 | 125100 | 437349355 | 3750 | 3750 | 3750 | 3750 | 2 |
| 380 | 20231129 | 125000 | 437341855 | 3745 | 3745 | 3745 | 3745 | 1655 |
| 381 | 20231129 | 124900 | 431143880 | 3750 | 3755 | 3755 | 3750 | 1001 |
| 382 | 20231129 | 124800 | 427389980 | 3755 | 3755 | 3755 | 3755 | 103 |
| 383 | 20231129 | 124700 | 427003215 | 3755 | 3755 | 3755 | 3755 | 500 |
| 384 | 20231129 | 124600 | 425125715 | 3755 | 3755 | 3755 | 3755 | 1 |
| 385 | 20231129 | 124500 | 425121960 | 3755 | 3755 | 3755 | 3755 | 0 |
| 386 | 20231129 | 124400 | 425121960 | 3755 | 3755 | 3755 | 3755 | 0 |
| 387 | 20231129 | 124300 | 425121960 | 3755 | 3755 | 3755 | 3755 | 127 |
| 388 | 20231129 | 124200 | 424645075 | 3755 | 3755 | 3755 | 3755 | 0 |
| 389 | 20231129 | 124100 | 424645075 | 3755 | 3755 | 3755 | 3755 | 24 |
| 390 | 20231129 | 124000 | 424554955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 391 | 20231129 | 123900 | 424554955 | 3760 | 3760 | 3760 | 3760 | 1 |
| 392 | 20231129 | 123800 | 424551195 | 3760 | 3755 | 3760 | 3755 | 2 |
| 393 | 20231129 | 123700 | 424543680 | 3755 | 3755 | 3755 | 3755 | 1 |
| 394 | 20231129 | 123600 | 424539925 | 3760 | 3760 | 3760 | 3760 | 0 |
| 395 | 20231129 | 123500 | 424539925 | 3760 | 3750 | 3760 | 3750 | 160 |
| 396 | 20231129 | 123400 | 423939915 | 3750 | 3750 | 3750 | 3750 | 4 |
| 397 | 20231129 | 123300 | 423924915 | 3750 | 3750 | 3750 | 3750 | 8 |
| 398 | 20231129 | 123200 | 423894915 | 3750 | 3750 | 3750 | 3750 | 30 |
| 399 | 20231129 | 123100 | 423782415 | 3750 | 3750 | 3750 | 3750 | 10 |
| 400 | 20231129 | 123000 | 423744915 | 3745 | 3745 | 3745 | 3745 | 0 |
| 401 | 20231129 | 122900 | 423744915 | 3745 | 3745 | 3745 | 3745 | 214 |
| 402 | 20231129 | 122800 | 422943485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 403 | 20231129 | 122700 | 422943485 | 3745 | 3745 | 3745 | 3745 | 2359 |
| 404 | 20231129 | 122600 | 414109030 | 3745 | 3745 | 3745 | 3745 | 6 |
| 405 | 20231129 | 122500 | 414086560 | 3745 | 3745 | 3745 | 3745 | 7 |
| 406 | 20231129 | 122400 | 414060345 | 3750 | 3750 | 3750 | 3750 | 12 |
| 407 | 20231129 | 122300 | 414015345 | 3750 | 3750 | 3750 | 3750 | 0 |
| 408 | 20231129 | 122200 | 414015345 | 3750 | 3750 | 3750 | 3750 | 76 |
| 409 | 20231129 | 122100 | 413730345 | 3750 | 3750 | 3750 | 3750 | 87 |
| 410 | 20231129 | 122000 | 413404095 | 3750 | 3750 | 3750 | 3750 | 205 |
| 411 | 20231129 | 121900 | 412635345 | 3750 | 3750 | 3750 | 3750 | 0 |
| 412 | 20231129 | 121800 | 412635345 | 3750 | 3750 | 3750 | 3745 | 848 |
| 413 | 20231129 | 121700 | 409455745 | 3750 | 3755 | 3755 | 3750 | 105 |
| 414 | 20231129 | 121600 | 409061970 | 3755 | 3755 | 3755 | 3755 | 3 |
| 415 | 20231129 | 121500 | 409050705 | 3755 | 3745 | 3755 | 3745 | 179 |
| 416 | 20231129 | 121400 | 408379860 | 3750 | 3750 | 3750 | 3750 | 71 |
| 417 | 20231129 | 121300 | 408113610 | 3750 | 3750 | 3755 | 3750 | 233 |
| 418 | 20231129 | 121200 | 407239855 | 3755 | 3755 | 3755 | 3755 | 10 |
| 419 | 20231129 | 121100 | 407202305 | 3750 | 3750 | 3750 | 3750 | 118 |
| 420 | 20231129 | 121000 | 406759805 | 3760 | 3755 | 3760 | 3755 | 22 |
| 421 | 20231129 | 120900 | 406677170 | 3750 | 3750 | 3750 | 3750 | 20 |
| 422 | 20231129 | 120800 | 406602170 | 3750 | 3750 | 3750 | 3745 | 1224 |
| 423 | 20231129 | 120700 | 402013240 | 3755 | 3755 | 3755 | 3755 | 7 |
| 424 | 20231129 | 120600 | 401986955 | 3750 | 3750 | 3750 | 3750 | 30 |
| 425 | 20231129 | 120500 | 401874455 | 3760 | 3760 | 3760 | 3760 | 23 |
| 426 | 20231129 | 120400 | 401787975 | 3745 | 3745 | 3745 | 3745 | 1211 |
| 427 | 20231129 | 120300 | 397252780 | 3750 | 3750 | 3750 | 3750 | 0 |
| 428 | 20231129 | 120200 | 397252780 | 3750 | 3750 | 3750 | 3750 | 1598 |
| 429 | 20231129 | 120100 | 391260280 | 3750 | 3755 | 3755 | 3750 | 556 |
| 430 | 20231129 | 120000 | 389175150 | 3755 | 3755 | 3755 | 3755 | 1026 |
| 431 | 20231129 | 115900 | 385322520 | 3755 | 3760 | 3760 | 3755 | 147 |
| 432 | 20231129 | 115800 | 384770485 | 3755 | 3760 | 3760 | 3755 | 56 |
| 433 | 20231129 | 115700 | 384559955 | 3760 | 3765 | 3765 | 3760 | 63 |
| 434 | 20231129 | 115600 | 384322910 | 3765 | 3765 | 3765 | 3765 | 100 |
| 435 | 20231129 | 115500 | 383946410 | 3760 | 3760 | 3760 | 3760 | 123 |
| 436 | 20231129 | 115400 | 383483930 | 3765 | 3765 | 3765 | 3765 | 0 |
| 437 | 20231129 | 115300 | 383483930 | 3765 | 3755 | 3765 | 3755 | 328 |
| 438 | 20231129 | 115200 | 382252280 | 3755 | 3760 | 3760 | 3755 | 970 |
| 439 | 20231129 | 115100 | 378609925 | 3760 | 3765 | 3765 | 3760 | 11 |
| 440 | 20231129 | 115000 | 378568560 | 3760 | 3760 | 3760 | 3760 | 64 |
| 441 | 20231129 | 114900 | 378327920 | 3765 | 3765 | 3765 | 3765 | 3 |
| 442 | 20231129 | 114800 | 378316625 | 3765 | 3765 | 3765 | 3765 | 171 |
| 443 | 20231129 | 114700 | 377672810 | 3760 | 3760 | 3760 | 3760 | 12 |
| 444 | 20231129 | 114600 | 377627690 | 3760 | 3760 | 3760 | 3755 | 667 |
| 445 | 20231129 | 114500 | 375119920 | 3760 | 3760 | 3760 | 3760 | 363 |
| 446 | 20231129 | 114400 | 373755040 | 3760 | 3760 | 3760 | 3760 | 0 |
| 447 | 20231129 | 114300 | 373755040 | 3760 | 3760 | 3760 | 3760 | 0 |
| 448 | 20231129 | 114200 | 373755040 | 3760 | 3760 | 3760 | 3760 | 2 |
| 449 | 20231129 | 114100 | 373747520 | 3755 | 3760 | 3760 | 3755 | 50 |
| 450 | 20231129 | 114000 | 373559720 | 3755 | 3760 | 3760 | 3755 | 934 |
| 451 | 20231129 | 113900 | 370050050 | 3765 | 3760 | 3765 | 3755 | 120 |
| 452 | 20231129 | 113800 | 369598970 | 3755 | 3755 | 3755 | 3755 | 0 |
| 453 | 20231129 | 113700 | 369598970 | 3755 | 3755 | 3755 | 3755 | 10 |
| 454 | 20231129 | 113600 | 369561420 | 3765 | 3760 | 3765 | 3755 | 1475 |
| 455 | 20231129 | 113500 | 364017885 | 3760 | 3765 | 3765 | 3760 | 37 |
| 456 | 20231129 | 113400 | 363878675 | 3765 | 3760 | 3765 | 3760 | 179 |
| 457 | 20231129 | 113300 | 363204810 | 3765 | 3770 | 3770 | 3765 | 374 |
| 458 | 20231129 | 113200 | 361795700 | 3770 | 3770 | 3770 | 3770 | 10 |
| 459 | 20231129 | 113100 | 361758000 | 3770 | 3770 | 3770 | 3770 | 0 |
| 460 | 20231129 | 113000 | 361758000 | 3770 | 3770 | 3770 | 3770 | 1 |
| 461 | 20231129 | 112900 | 361754230 | 3770 | 3765 | 3770 | 3765 | 16 |
| 462 | 20231129 | 112800 | 361693940 | 3770 | 3770 | 3770 | 3770 | 1 |
| 463 | 20231129 | 112700 | 361690170 | 3770 | 3770 | 3775 | 3770 | 157 |
| 464 | 20231129 | 112600 | 361098275 | 3775 | 3775 | 3775 | 3770 | 104 |
| 465 | 20231129 | 112500 | 360706175 | 3770 | 3770 | 3770 | 3765 | 1124 |
| 466 | 20231129 | 112400 | 356468850 | 3775 | 3775 | 3775 | 3770 | 1927 |
| 467 | 20231129 | 112300 | 349200175 | 3770 | 3775 | 3775 | 3770 | 1084 |
| 468 | 20231129 | 112200 | 345112810 | 3770 | 3765 | 3775 | 3765 | 1369 |
| 469 | 20231129 | 112100 | 339950760 | 3765 | 3750 | 3770 | 3750 | 3482 |
| 470 | 20231129 | 112000 | 326852965 | 3750 | 3750 | 3750 | 3750 | 587 |
| 471 | 20231129 | 111900 | 324651715 | 3760 | 3760 | 3760 | 3760 | 4 |
| 472 | 20231129 | 111800 | 324636675 | 3760 | 3750 | 3760 | 3750 | 315 |
| 473 | 20231129 | 111700 | 323452765 | 3750 | 3750 | 3750 | 3750 | 1464 |
| 474 | 20231129 | 111600 | 317962765 | 3750 | 3745 | 3750 | 3745 | 588 |
| 475 | 20231129 | 111500 | 315758240 | 3750 | 3750 | 3755 | 3750 | 365 |
| 476 | 20231129 | 111400 | 314389380 | 3755 | 3755 | 3755 | 3755 | 165 |
| 477 | 20231129 | 111300 | 313769805 | 3755 | 3760 | 3760 | 3755 | 21 |
| 478 | 20231129 | 111200 | 313690850 | 3760 | 3760 | 3760 | 3750 | 279 |
| 479 | 20231129 | 111100 | 312644310 | 3760 | 3755 | 3760 | 3755 | 2492 |
| 480 | 20231129 | 111000 | 303280405 | 3755 | 3745 | 3755 | 3740 | 2919 |
| 481 | 20231129 | 110900 | 292335270 | 3745 | 3740 | 3745 | 3740 | 1027 |
| 482 | 20231129 | 110800 | 288489165 | 3745 | 3745 | 3745 | 3745 | 6 |
| 483 | 20231129 | 110700 | 288466695 | 3740 | 3740 | 3740 | 3740 | 0 |
| 484 | 20231129 | 110600 | 288466695 | 3740 | 3740 | 3740 | 3740 | 50 |
| 485 | 20231129 | 110500 | 288279695 | 3745 | 3745 | 3745 | 3745 | 0 |
| 486 | 20231129 | 110400 | 288279695 | 3745 | 3745 | 3745 | 3745 | 20 |
| 487 | 20231129 | 110300 | 288204795 | 3740 | 3740 | 3745 | 3740 | 2346 |
| 488 | 20231129 | 110200 | 279429755 | 3740 | 3740 | 3740 | 3740 | 500 |
| 489 | 20231129 | 110100 | 277559755 | 3740 | 3745 | 3745 | 3740 | 1256 |
| 490 | 20231129 | 110000 | 272860815 | 3750 | 3745 | 3750 | 3745 | 17 |
| 491 | 20231129 | 105900 | 272797145 | 3745 | 3740 | 3745 | 3740 | 370 |
| 492 | 20231129 | 105800 | 271412995 | 3740 | 3745 | 3745 | 3740 | 800 |
| 493 | 20231129 | 105700 | 268419880 | 3745 | 3750 | 3750 | 3745 | 736 |
| 494 | 20231129 | 105600 | 265663535 | 3745 | 3745 | 3745 | 3745 | 0 |
| 495 | 20231129 | 105500 | 265663535 | 3745 | 3745 | 3745 | 3745 | 50 |
| 496 | 20231129 | 105400 | 265476285 | 3745 | 3745 | 3745 | 3745 | 0 |
| 497 | 20231129 | 105300 | 265476285 | 3745 | 3750 | 3750 | 3745 | 140 |
| 498 | 20231129 | 105200 | 264951980 | 3745 | 3745 | 3745 | 3745 | 315 |
| 499 | 20231129 | 105100 | 263772305 | 3740 | 3745 | 3745 | 3740 | 21 |
| 500 | 20231129 | 105000 | 263693760 | 3740 | 3740 | 3740 | 3740 | 231 |
| 501 | 20231129 | 104900 | 262829820 | 3740 | 3740 | 3740 | 3740 | 240 |
| 502 | 20231129 | 104800 | 261932220 | 3745 | 3740 | 3745 | 3740 | 629 |
| 503 | 20231129 | 104700 | 259576915 | 3745 | 3740 | 3745 | 3740 | 345 |
| 504 | 20231129 | 104600 | 258286470 | 3740 | 3740 | 3740 | 3740 | 489 |
| 505 | 20231129 | 104500 | 256457610 | 3740 | 3740 | 3740 | 3740 | 488 |
| 506 | 20231129 | 104400 | 254632490 | 3735 | 3740 | 3740 | 3735 | 363 |
| 507 | 20231129 | 104300 | 253276020 | 3740 | 3745 | 3745 | 3740 | 525 |
| 508 | 20231129 | 104200 | 251312515 | 3745 | 3745 | 3745 | 3745 | 3147 |
| 509 | 20231129 | 104100 | 239527000 | 3750 | 3750 | 3750 | 3750 | 164 |
| 510 | 20231129 | 104000 | 238912000 | 3750 | 3755 | 3755 | 3745 | 700 |
| 511 | 20231129 | 103900 | 236286945 | 3755 | 3750 | 3755 | 3750 | 791 |
| 512 | 20231129 | 103800 | 233320680 | 3750 | 3750 | 3750 | 3750 | 268 |
| 513 | 20231129 | 103700 | 232315680 | 3750 | 3750 | 3750 | 3750 | 512 |
| 514 | 20231129 | 103600 | 230395680 | 3745 | 3745 | 3745 | 3745 | 256 |
| 515 | 20231129 | 103500 | 229436960 | 3750 | 3750 | 3750 | 3750 | 92 |
| 516 | 20231129 | 103400 | 229091960 | 3745 | 3745 | 3750 | 3745 | 606 |
| 517 | 20231129 | 103300 | 226822485 | 3745 | 3745 | 3745 | 3745 | 1 |
| 518 | 20231129 | 103200 | 226818740 | 3750 | 3745 | 3750 | 3745 | 267 |
| 519 | 20231129 | 103100 | 225817525 | 3745 | 3745 | 3745 | 3745 | 100 |
| 520 | 20231129 | 103000 | 225443025 | 3745 | 3745 | 3745 | 3745 | 4 |
| 521 | 20231129 | 102900 | 225428045 | 3745 | 3745 | 3750 | 3745 | 153 |
| 522 | 20231129 | 102800 | 224855055 | 3750 | 3745 | 3750 | 3745 | 12 |
| 523 | 20231129 | 102700 | 224810105 | 3750 | 3750 | 3750 | 3745 | 127 |
| 524 | 20231129 | 102600 | 224334435 | 3750 | 3745 | 3750 | 3740 | 52 |
| 525 | 20231129 | 102500 | 224139630 | 3745 | 3745 | 3745 | 3745 | 1 |
| 526 | 20231129 | 102400 | 224135885 | 3745 | 3745 | 3745 | 3745 | 64 |
| 527 | 20231129 | 102300 | 223896205 | 3745 | 3745 | 3750 | 3745 | 496 |
| 528 | 20231129 | 102200 | 222038620 | 3745 | 3745 | 3750 | 3745 | 391 |
| 529 | 20231129 | 102100 | 220574250 | 3750 | 3750 | 3750 | 3750 | 106 |
| 530 | 20231129 | 102000 | 220176750 | 3745 | 3745 | 3745 | 3740 | 949 |
| 531 | 20231129 | 101900 | 216625855 | 3740 | 3740 | 3740 | 3740 | 4 |
| 532 | 20231129 | 101800 | 216610895 | 3745 | 3745 | 3745 | 3745 | 36 |
| 533 | 20231129 | 101700 | 216476075 | 3745 | 3740 | 3745 | 3740 | 300 |
| 534 | 20231129 | 101600 | 215353575 | 3740 | 3745 | 3745 | 3740 | 96 |
| 535 | 20231129 | 101500 | 214994060 | 3740 | 3735 | 3740 | 3735 | 720 |
| 536 | 20231129 | 101400 | 212301460 | 3735 | 3735 | 3735 | 3735 | 1149 |
| 537 | 20231129 | 101300 | 208009945 | 3735 | 3735 | 3735 | 3735 | 0 |
| 538 | 20231129 | 101200 | 208009945 | 3735 | 3730 | 3735 | 3730 | 400 |
| 539 | 20231129 | 101100 | 206516945 | 3730 | 3730 | 3730 | 3730 | 521 |
| 540 | 20231129 | 101000 | 204573615 | 3735 | 3735 | 3735 | 3735 | 300 |
| 541 | 20231129 | 100900 | 203453115 | 3730 | 3735 | 3735 | 3730 | 9 |
| 542 | 20231129 | 100800 | 203419530 | 3730 | 3730 | 3730 | 3730 | 438 |
| 543 | 20231129 | 100700 | 201785790 | 3735 | 3735 | 3735 | 3735 | 0 |
| 544 | 20231129 | 100600 | 201785790 | 3735 | 3735 | 3735 | 3735 | 3 |
| 545 | 20231129 | 100500 | 201774585 | 3730 | 3730 | 3730 | 3730 | 2114 |
| 546 | 20231129 | 100400 | 193889365 | 3730 | 3730 | 3730 | 3730 | 1003 |
| 547 | 20231129 | 100300 | 190148175 | 3730 | 3735 | 3735 | 3730 | 1888 |
| 548 | 20231129 | 100200 | 183101720 | 3735 | 3735 | 3735 | 3735 | 64 |
| 549 | 20231129 | 100100 | 182862680 | 3735 | 3735 | 3735 | 3735 | 0 |
| 550 | 20231129 | 100000 | 182862680 | 3735 | 3735 | 3745 | 3735 | 1010 |
| 551 | 20231129 | 095900 | 179090200 | 3735 | 3735 | 3735 | 3735 | 322 |
| 552 | 20231129 | 095800 | 177887530 | 3735 | 3735 | 3745 | 3735 | 178 |
| 553 | 20231129 | 095700 | 177222500 | 3745 | 3745 | 3745 | 3745 | 26 |
| 554 | 20231129 | 095600 | 177125130 | 3745 | 3735 | 3745 | 3730 | 2038 |
| 555 | 20231129 | 095500 | 169505050 | 3735 | 3735 | 3735 | 3735 | 737 |
| 556 | 20231129 | 095400 | 166752355 | 3745 | 3745 | 3745 | 3745 | 138 |
| 557 | 20231129 | 095300 | 166235545 | 3735 | 3735 | 3735 | 3735 | 0 |
| 558 | 20231129 | 095200 | 166235545 | 3735 | 3745 | 3745 | 3735 | 40 |
| 559 | 20231129 | 095100 | 166086045 | 3735 | 3735 | 3735 | 3735 | 15 |
| 560 | 20231129 | 095000 | 166030020 | 3735 | 3735 | 3735 | 3735 | 500 |
| 561 | 20231129 | 094900 | 164162520 | 3735 | 3745 | 3745 | 3735 | 572 |
| 562 | 20231129 | 094800 | 162020680 | 3745 | 3745 | 3745 | 3745 | 10 |
| 563 | 20231129 | 094700 | 161983230 | 3745 | 3735 | 3745 | 3735 | 2851 |
| 564 | 20231129 | 094600 | 151334675 | 3730 | 3735 | 3735 | 3730 | 810 |
| 565 | 20231129 | 094500 | 148310455 | 3735 | 3730 | 3735 | 3730 | 91 |
| 566 | 20231129 | 094400 | 147970740 | 3730 | 3725 | 3730 | 3725 | 422 |
| 567 | 20231129 | 094300 | 146398070 | 3725 | 3725 | 3725 | 3725 | 2 |
| 568 | 20231129 | 094200 | 146390620 | 3730 | 3720 | 3730 | 3720 | 10 |
| 569 | 20231129 | 094100 | 146353400 | 3720 | 3730 | 3730 | 3720 | 105 |
| 570 | 20231129 | 094000 | 145961980 | 3730 | 3730 | 3730 | 3730 | 0 |
| 571 | 20231129 | 093900 | 145961980 | 3730 | 3720 | 3730 | 3720 | 69 |
| 572 | 20231129 | 093800 | 145705220 | 3720 | 3715 | 3720 | 3715 | 163 |
| 573 | 20231129 | 093700 | 145099640 | 3715 | 3715 | 3715 | 3715 | 113 |
| 574 | 20231129 | 093600 | 144679845 | 3715 | 3720 | 3720 | 3715 | 232 |
| 575 | 20231129 | 093500 | 143817960 | 3715 | 3710 | 3715 | 3710 | 1788 |
| 576 | 20231129 | 093400 | 137175620 | 3715 | 3720 | 3720 | 3715 | 341 |
| 577 | 20231129 | 093300 | 135908255 | 3720 | 3715 | 3720 | 3715 | 189 |
| 578 | 20231129 | 093200 | 135206000 | 3715 | 3720 | 3720 | 3715 | 639 |
| 579 | 20231129 | 093100 | 132830750 | 3720 | 3720 | 3720 | 3720 | 106 |
| 580 | 20231129 | 093000 | 132436430 | 3720 | 3720 | 3720 | 3720 | 1 |
| 581 | 20231129 | 092900 | 132432710 | 3720 | 3720 | 3720 | 3720 | 50 |
| 582 | 20231129 | 092800 | 132246710 | 3720 | 3720 | 3720 | 3720 | 869 |
| 583 | 20231129 | 092700 | 129014030 | 3725 | 3725 | 3725 | 3725 | 12 |
| 584 | 20231129 | 092600 | 128969330 | 3725 | 3720 | 3725 | 3720 | 520 |
| 585 | 20231129 | 092500 | 127034830 | 3720 | 3720 | 3720 | 3720 | 123 |
| 586 | 20231129 | 092400 | 126577270 | 3720 | 3720 | 3720 | 3720 | 142 |
| 587 | 20231129 | 092300 | 126049030 | 3725 | 3730 | 3730 | 3725 | 3808 |
| 588 | 20231129 | 092200 | 111851615 | 3735 | 3735 | 3735 | 3735 | 149 |
| 589 | 20231129 | 092100 | 111295100 | 3735 | 3740 | 3740 | 3735 | 1533 |
| 590 | 20231129 | 092000 | 105569340 | 3735 | 3740 | 3740 | 3735 | 1689 |
| 591 | 20231129 | 091900 | 99253990 | 3740 | 3740 | 3740 | 3740 | 0 |
| 592 | 20231129 | 091800 | 99253990 | 3740 | 3740 | 3740 | 3740 | 1883 |
| 593 | 20231129 | 091700 | 92211570 | 3735 | 3735 | 3735 | 3735 | 282 |
| 594 | 20231129 | 091600 | 91158300 | 3735 | 3745 | 3750 | 3735 | 594 |
| 595 | 20231129 | 091500 | 88937225 | 3735 | 3740 | 3740 | 3735 | 419 |
| 596 | 20231129 | 091400 | 87372185 | 3735 | 3740 | 3755 | 3735 | 524 |
| 597 | 20231129 | 091300 | 85410440 | 3730 | 3735 | 3735 | 3730 | 1146 |
| 598 | 20231129 | 091200 | 81133785 | 3735 | 3735 | 3735 | 3735 | 677 |
| 599 | 20231129 | 091100 | 78605190 | 3735 | 3750 | 3750 | 3735 | 708 |
| 600 | 20231129 | 091000 | 75950830 | 3760 | 3755 | 3760 | 3750 | 1183 |
| 601 | 20231129 | 090900 | 71507550 | 3760 | 3755 | 3760 | 3755 | 246 |
| 602 | 20231129 | 090800 | 70583780 | 3760 | 3750 | 3760 | 3750 | 459 |
| 603 | 20231129 | 090700 | 68861080 | 3750 | 3750 | 3755 | 3745 | 314 |
| 604 | 20231129 | 090600 | 67683145 | 3745 | 3740 | 3750 | 3740 | 1509 |
| 605 | 20231129 | 090500 | 62032750 | 3740 | 3730 | 3745 | 3725 | 1243 |
| 606 | 20231129 | 090400 | 57381345 | 3730 | 3745 | 3745 | 3730 | 2986 |
| 607 | 20231129 | 090300 | 46236590 | 3745 | 3745 | 3745 | 3725 | 2828 |
| 608 | 20231129 | 090200 | 35685515 | 3750 | 3740 | 3750 | 3730 | 3187 |
| 609 | 20231129 | 090100 | 23757425 | 3745 | 3735 | 3745 | 3730 | 2972 |
| 610 | 20231129 | 090000 | 12662885 | 3735 | 3740 | 3740 | 3735 | 3200 |