31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 5660 |
| 3 | 20231129 | 183200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 4 | 20231129 | 183100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 5 | 20231129 | 183000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 6 | 20231129 | 182900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 7 | 20231129 | 182800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 8 | 20231129 | 182700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 9 | 20231129 | 182600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 10 | 20231129 | 182500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 11 | 20231129 | 182400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 12 | 20231129 | 182300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 13 | 20231129 | 182200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 14 | 20231129 | 182100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 15 | 20231129 | 182000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 16 | 20231129 | 181900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 17 | 20231129 | 181800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 18 | 20231129 | 181700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 19 | 20231129 | 181600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 20 | 20231129 | 181500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 21 | 20231129 | 181400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 22 | 20231129 | 181300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 23 | 20231129 | 181200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 24 | 20231129 | 181100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 25 | 20231129 | 181000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 26 | 20231129 | 180900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 27 | 20231129 | 180800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 28 | 20231129 | 180700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 29 | 20231129 | 180600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 30 | 20231129 | 180500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 31 | 20231129 | 180400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 32 | 20231129 | 180300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 5660 |
| 33 | 20231129 | 180200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 34 | 20231129 | 180100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 35 | 20231129 | 180000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 36 | 20231129 | 175900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 37 | 20231129 | 175800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 38 | 20231129 | 175700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 39 | 20231129 | 175600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 40 | 20231129 | 175500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 41 | 20231129 | 175400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 42 | 20231129 | 175300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 43 | 20231129 | 175200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 44 | 20231129 | 175100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 45 | 20231129 | 175000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 46 | 20231129 | 174900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 47 | 20231129 | 174800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 48 | 20231129 | 174700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 49 | 20231129 | 174600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 50 | 20231129 | 174500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 51 | 20231129 | 174400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 52 | 20231129 | 174300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 53 | 20231129 | 174200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 54 | 20231129 | 174100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 55 | 20231129 | 174000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 56 | 20231129 | 173900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 57 | 20231129 | 173800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 58 | 20231129 | 173700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 59 | 20231129 | 173600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 60 | 20231129 | 173500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 61 | 20231129 | 173400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 62 | 20231129 | 173300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 5660 |
| 63 | 20231129 | 173200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 64 | 20231129 | 173100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 65 | 20231129 | 173000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 66 | 20231129 | 172900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 67 | 20231129 | 172800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 68 | 20231129 | 172700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 69 | 20231129 | 172600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 70 | 20231129 | 172500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 71 | 20231129 | 172400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 72 | 20231129 | 172300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 73 | 20231129 | 172200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 74 | 20231129 | 172100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 75 | 20231129 | 172000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 76 | 20231129 | 171900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 77 | 20231129 | 171800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 78 | 20231129 | 171700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 79 | 20231129 | 171600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 80 | 20231129 | 171500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 81 | 20231129 | 171400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 82 | 20231129 | 171300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 83 | 20231129 | 171200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 84 | 20231129 | 171100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 85 | 20231129 | 171000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 86 | 20231129 | 170900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 87 | 20231129 | 170800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 88 | 20231129 | 170700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 89 | 20231129 | 170600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 90 | 20231129 | 170500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 91 | 20231129 | 170400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 92 | 20231129 | 170300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 5660 |
| 93 | 20231129 | 170200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 94 | 20231129 | 170100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 95 | 20231129 | 170000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 96 | 20231129 | 165900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 97 | 20231129 | 165800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 98 | 20231129 | 165700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 99 | 20231129 | 165600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 100 | 20231129 | 165500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 101 | 20231129 | 165400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 102 | 20231129 | 165300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 103 | 20231129 | 165200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 104 | 20231129 | 165100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 105 | 20231129 | 165000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 106 | 20231129 | 164900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 107 | 20231129 | 164800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 108 | 20231129 | 164700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 109 | 20231129 | 164600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 110 | 20231129 | 164500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 111 | 20231129 | 164400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 112 | 20231129 | 164300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 113 | 20231129 | 164200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 114 | 20231129 | 164100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 115 | 20231129 | 164000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 116 | 20231129 | 163900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 117 | 20231129 | 163800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 118 | 20231129 | 163700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 119 | 20231129 | 163600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 120 | 20231129 | 163500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 121 | 20231129 | 163400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 122 | 20231129 | 163300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 5660 |
| 123 | 20231129 | 163200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 124 | 20231129 | 163100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 125 | 20231129 | 163000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 126 | 20231129 | 162900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 127 | 20231129 | 162800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 128 | 20231129 | 162700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 129 | 20231129 | 162600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 130 | 20231129 | 162500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 131 | 20231129 | 162400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 132 | 20231129 | 162300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 133 | 20231129 | 162200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 134 | 20231129 | 162100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 135 | 20231129 | 162000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 136 | 20231129 | 161900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 137 | 20231129 | 161800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 138 | 20231129 | 161700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 139 | 20231129 | 161600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 140 | 20231129 | 161500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 141 | 20231129 | 161400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 142 | 20231129 | 161300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 143 | 20231129 | 161200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 144 | 20231129 | 161100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 145 | 20231129 | 161000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 146 | 20231129 | 160900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 147 | 20231129 | 160800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 148 | 20231129 | 160700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 149 | 20231129 | 160600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 150 | 20231129 | 160500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 151 | 20231129 | 160400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 152 | 20231129 | 160300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 5660 |
| 153 | 20231129 | 160200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 154 | 20231129 | 160100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 155 | 20231129 | 160000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 156 | 20231129 | 155900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 157 | 20231129 | 155800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 158 | 20231129 | 155700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 159 | 20231129 | 155600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 160 | 20231129 | 155500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 161 | 20231129 | 155400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 162 | 20231129 | 155300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 163 | 20231129 | 155200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 164 | 20231129 | 155100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 165 | 20231129 | 155000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 166 | 20231129 | 154900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 167 | 20231129 | 154800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 168 | 20231129 | 154700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 169 | 20231129 | 154600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 170 | 20231129 | 154500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 171 | 20231129 | 154400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 172 | 20231129 | 154300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 173 | 20231129 | 154200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 174 | 20231129 | 154100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 175 | 20231129 | 154000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 176 | 20231129 | 153900 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 177 | 20231129 | 153800 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 178 | 20231129 | 153700 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 179 | 20231129 | 153600 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 180 | 20231129 | 153500 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 181 | 20231129 | 153400 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 182 | 20231129 | 153300 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 5660 |
| 183 | 20231129 | 153200 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 184 | 20231129 | 153100 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 185 | 20231129 | 153000 | 11649206950 | 30400 | 30400 | 30400 | 30400 | 5660 |
| 186 | 20231129 | 152900 | 11477142950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 187 | 20231129 | 152800 | 11477142950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 188 | 20231129 | 152700 | 11477142950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 189 | 20231129 | 152600 | 11477142950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 190 | 20231129 | 152500 | 11477142950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 191 | 20231129 | 152400 | 11477142950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 192 | 20231129 | 152300 | 11477142950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 193 | 20231129 | 152200 | 11477142950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 194 | 20231129 | 152100 | 11477142950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 195 | 20231129 | 152000 | 11477142950 | 30450 | 30450 | 30450 | 30450 | 0 |
| 196 | 20231129 | 151900 | 11477142950 | 30450 | 30400 | 30450 | 30350 | 2144 |
| 197 | 20231129 | 151800 | 11412017750 | 30450 | 30500 | 30500 | 30400 | 1922 |
| 198 | 20231129 | 151700 | 11353493000 | 30500 | 30400 | 30500 | 30400 | 1556 |
| 199 | 20231129 | 151600 | 11306062200 | 30450 | 30400 | 30450 | 30350 | 403 |
| 200 | 20231129 | 151500 | 11293808300 | 30350 | 30400 | 30400 | 30350 | 308 |
| 201 | 20231129 | 151400 | 11284455250 | 30400 | 30350 | 30400 | 30350 | 306 |
| 202 | 20231129 | 151300 | 11275158600 | 30350 | 30300 | 30350 | 30300 | 99 |
| 203 | 20231129 | 151200 | 11272154050 | 30300 | 30300 | 30450 | 30300 | 641 |
| 204 | 20231129 | 151100 | 11252667550 | 30300 | 30350 | 30350 | 30300 | 1084 |
| 205 | 20231129 | 151000 | 11219802800 | 30350 | 30350 | 30400 | 30350 | 720 |
| 206 | 20231129 | 150900 | 11197940900 | 30400 | 30400 | 30400 | 30350 | 60 |
| 207 | 20231129 | 150800 | 11196117450 | 30450 | 30400 | 30450 | 30350 | 515 |
| 208 | 20231129 | 150700 | 11180458700 | 30450 | 30450 | 30450 | 30400 | 113 |
| 209 | 20231129 | 150600 | 11177018050 | 30450 | 30300 | 30450 | 30300 | 1053 |
| 210 | 20231129 | 150500 | 11145024300 | 30350 | 30300 | 30350 | 30300 | 400 |
| 211 | 20231129 | 150400 | 11132884500 | 30350 | 30350 | 30350 | 30250 | 306 |
| 212 | 20231129 | 150300 | 11123611150 | 30350 | 30300 | 30350 | 30300 | 649 |
| 213 | 20231129 | 150200 | 11103944050 | 30300 | 30300 | 30400 | 30300 | 149 |
| 214 | 20231129 | 150100 | 11099423650 | 30350 | 30300 | 30350 | 30250 | 86 |
| 215 | 20231129 | 150000 | 11096817250 | 30300 | 30400 | 30400 | 30300 | 957 |
| 216 | 20231129 | 145900 | 11067794350 | 30350 | 30350 | 30350 | 30300 | 592 |
| 217 | 20231129 | 145800 | 11049836100 | 30350 | 30300 | 30350 | 30250 | 503 |
| 218 | 20231129 | 145700 | 11034598700 | 30300 | 30250 | 30300 | 30250 | 258 |
| 219 | 20231129 | 145600 | 11026786950 | 30300 | 30300 | 30300 | 30200 | 367 |
| 220 | 20231129 | 145500 | 11015691250 | 30300 | 30250 | 30300 | 30200 | 279 |
| 221 | 20231129 | 145400 | 11007250750 | 30250 | 30250 | 30300 | 30200 | 330 |
| 222 | 20231129 | 145300 | 10997266400 | 30250 | 30150 | 30300 | 30150 | 494 |
| 223 | 20231129 | 145200 | 10982334200 | 30200 | 30250 | 30250 | 30200 | 150 |
| 224 | 20231129 | 145100 | 10977800850 | 30300 | 30300 | 30300 | 30200 | 497 |
| 225 | 20231129 | 145000 | 10962778000 | 30250 | 30200 | 30300 | 30200 | 708 |
| 226 | 20231129 | 144900 | 10941362450 | 30200 | 30200 | 30250 | 30200 | 379 |
| 227 | 20231129 | 144800 | 10929909100 | 30250 | 30250 | 30250 | 30150 | 884 |
| 228 | 20231129 | 144700 | 10903226700 | 30200 | 30150 | 30200 | 30150 | 1023 |
| 229 | 20231129 | 144600 | 10872345450 | 30200 | 30150 | 30200 | 30150 | 2448 |
| 230 | 20231129 | 144500 | 10798531800 | 30200 | 30200 | 30250 | 30150 | 386 |
| 231 | 20231129 | 144400 | 10786875100 | 30200 | 30150 | 30200 | 30150 | 752 |
| 232 | 20231129 | 144300 | 10764180800 | 30150 | 30200 | 30250 | 30150 | 377 |
| 233 | 20231129 | 144200 | 10752793400 | 30200 | 30250 | 30250 | 30200 | 1319 |
| 234 | 20231129 | 144100 | 10712950200 | 30250 | 30250 | 30300 | 30200 | 548 |
| 235 | 20231129 | 144000 | 10696390350 | 30250 | 30300 | 30300 | 30250 | 684 |
| 236 | 20231129 | 143900 | 10675690300 | 30300 | 30200 | 30300 | 30200 | 1369 |
| 237 | 20231129 | 143800 | 10634317850 | 30200 | 30300 | 30350 | 30200 | 260 |
| 238 | 20231129 | 143700 | 10626450900 | 30300 | 30300 | 30350 | 30200 | 469 |
| 239 | 20231129 | 143600 | 10612260600 | 30300 | 30300 | 30350 | 30300 | 526 |
| 240 | 20231129 | 143500 | 10596318100 | 30350 | 30300 | 30350 | 30250 | 942 |
| 241 | 20231129 | 143400 | 10567817000 | 30300 | 30300 | 30350 | 30250 | 379 |
| 242 | 20231129 | 143300 | 10556340800 | 30300 | 30300 | 30450 | 30250 | 1978 |
| 243 | 20231129 | 143200 | 10496408450 | 30300 | 30350 | 30400 | 30300 | 1301 |
| 244 | 20231129 | 143100 | 10456937200 | 30350 | 30400 | 30400 | 30350 | 306 |
| 245 | 20231129 | 143000 | 10447647850 | 30350 | 30400 | 30450 | 30350 | 773 |
| 246 | 20231129 | 142900 | 10424153050 | 30400 | 30450 | 30450 | 30350 | 299 |
| 247 | 20231129 | 142800 | 10415065750 | 30400 | 30500 | 30500 | 30400 | 1651 |
| 248 | 20231129 | 142700 | 10364845050 | 30450 | 30450 | 30600 | 30450 | 326 |
| 249 | 20231129 | 142600 | 10354905900 | 30450 | 30600 | 30600 | 30450 | 310 |
| 250 | 20231129 | 142500 | 10345453050 | 30500 | 30500 | 30550 | 30500 | 283 |
| 251 | 20231129 | 142400 | 10336819600 | 30550 | 30550 | 30550 | 30500 | 780 |
| 252 | 20231129 | 142300 | 10313017600 | 30550 | 30450 | 30550 | 30450 | 271 |
| 253 | 20231129 | 142200 | 10304756600 | 30450 | 30450 | 30500 | 30400 | 299 |
| 254 | 20231129 | 142100 | 10295651250 | 30450 | 30400 | 30450 | 30350 | 326 |
| 255 | 20231129 | 142000 | 10285743950 | 30400 | 30350 | 30400 | 30350 | 846 |
| 256 | 20231129 | 141900 | 10260059400 | 30400 | 30450 | 30450 | 30350 | 453 |
| 257 | 20231129 | 141800 | 10246285850 | 30450 | 30400 | 30450 | 30400 | 2150 |
| 258 | 20231129 | 141700 | 10180917150 | 30400 | 30450 | 30500 | 30400 | 939 |
| 259 | 20231129 | 141600 | 10152343450 | 30450 | 30450 | 30500 | 30400 | 1942 |
| 260 | 20231129 | 141500 | 10093291400 | 30450 | 30450 | 30500 | 30400 | 1131 |
| 261 | 20231129 | 141400 | 10058843800 | 30400 | 30450 | 30450 | 30400 | 795 |
| 262 | 20231129 | 141300 | 10034671250 | 30450 | 30400 | 30450 | 30400 | 792 |
| 263 | 20231129 | 141200 | 10010589450 | 30400 | 30450 | 30450 | 30400 | 1469 |
| 264 | 20231129 | 141100 | 9965875900 | 30450 | 30550 | 30550 | 30450 | 1387 |
| 265 | 20231129 | 141000 | 9923581350 | 30550 | 30600 | 30600 | 30550 | 1379 |
| 266 | 20231129 | 140900 | 9881439250 | 30600 | 30650 | 30650 | 30550 | 752 |
| 267 | 20231129 | 140800 | 9858435200 | 30650 | 30650 | 30650 | 30600 | 100 |
| 268 | 20231129 | 140700 | 9855371450 | 30700 | 30700 | 30700 | 30650 | 485 |
| 269 | 20231129 | 140600 | 9840498800 | 30700 | 30650 | 30700 | 30650 | 28 |
| 270 | 20231129 | 140500 | 9839639800 | 30700 | 30650 | 30700 | 30600 | 700 |
| 271 | 20231129 | 140400 | 9818184250 | 30650 | 30650 | 30700 | 30600 | 168 |
| 272 | 20231129 | 140300 | 9813030300 | 30650 | 30700 | 30700 | 30600 | 264 |
| 273 | 20231129 | 140200 | 9804937850 | 30700 | 30700 | 30700 | 30600 | 614 |
| 274 | 20231129 | 140100 | 9786122100 | 30650 | 30700 | 30750 | 30650 | 474 |
| 275 | 20231129 | 140000 | 9771568850 | 30700 | 30750 | 30750 | 30600 | 166 |
| 276 | 20231129 | 135900 | 9766471800 | 30750 | 30700 | 30750 | 30700 | 117 |
| 277 | 20231129 | 135800 | 9762877300 | 30700 | 30650 | 30750 | 30650 | 87 |
| 278 | 20231129 | 135700 | 9760203300 | 30650 | 30700 | 30700 | 30650 | 763 |
| 279 | 20231129 | 135600 | 9736812350 | 30750 | 30700 | 30750 | 30700 | 503 |
| 280 | 20231129 | 135500 | 9721369400 | 30750 | 30800 | 30800 | 30700 | 638 |
| 281 | 20231129 | 135400 | 9701774000 | 30800 | 30750 | 30800 | 30700 | 278 |
| 282 | 20231129 | 135300 | 9693226450 | 30750 | 30800 | 30800 | 30750 | 1413 |
| 283 | 20231129 | 135200 | 9649773900 | 30800 | 30800 | 30800 | 30800 | 163 |
| 284 | 20231129 | 135100 | 9644753500 | 30800 | 30850 | 30850 | 30800 | 179 |
| 285 | 20231129 | 135000 | 9639238900 | 30800 | 30800 | 30800 | 30750 | 234 |
| 286 | 20231129 | 134900 | 9632033450 | 30800 | 30800 | 30850 | 30750 | 771 |
| 287 | 20231129 | 134800 | 9608302700 | 30800 | 30800 | 30800 | 30800 | 176 |
| 288 | 20231129 | 134700 | 9602881900 | 30800 | 30850 | 30850 | 30750 | 211 |
| 289 | 20231129 | 134600 | 9596387200 | 30800 | 30900 | 30900 | 30750 | 223 |
| 290 | 20231129 | 134500 | 9589508150 | 30900 | 30850 | 30900 | 30850 | 242 |
| 291 | 20231129 | 134400 | 9582030550 | 30850 | 30800 | 30850 | 30800 | 266 |
| 292 | 20231129 | 134300 | 9573828750 | 30800 | 30850 | 30900 | 30800 | 169 |
| 293 | 20231129 | 134200 | 9568615100 | 30900 | 30850 | 30900 | 30800 | 140 |
| 294 | 20231129 | 134100 | 9564294800 | 30900 | 30900 | 30900 | 30800 | 1220 |
| 295 | 20231129 | 134000 | 9526634250 | 30900 | 30900 | 30900 | 30850 | 102 |
| 296 | 20231129 | 133900 | 9523482550 | 30850 | 30900 | 30900 | 30850 | 611 |
| 297 | 20231129 | 133800 | 9504621950 | 30850 | 30900 | 30900 | 30850 | 322 |
| 298 | 20231129 | 133700 | 9494685700 | 30900 | 30900 | 30950 | 30850 | 155 |
| 299 | 20231129 | 133600 | 9489891150 | 30900 | 30950 | 30950 | 30850 | 287 |
| 300 | 20231129 | 133500 | 9481030150 | 30900 | 30900 | 30950 | 30900 | 413 |
| 301 | 20231129 | 133400 | 9468264000 | 30950 | 30850 | 30950 | 30850 | 194 |
| 302 | 20231129 | 133300 | 9462268950 | 30900 | 30900 | 30900 | 30900 | 345 |
| 303 | 20231129 | 133200 | 9451608450 | 30900 | 30900 | 30900 | 30900 | 217 |
| 304 | 20231129 | 133100 | 9444903150 | 30900 | 30900 | 30900 | 30850 | 146 |
| 305 | 20231129 | 133000 | 9440391950 | 30900 | 30850 | 30900 | 30850 | 174 |
| 306 | 20231129 | 132900 | 9435021400 | 30900 | 30800 | 30900 | 30800 | 136 |
| 307 | 20231129 | 132800 | 9430824250 | 30850 | 30750 | 30850 | 30750 | 120 |
| 308 | 20231129 | 132700 | 9427123000 | 30800 | 30850 | 30900 | 30750 | 225 |
| 309 | 20231129 | 132600 | 9420193150 | 30800 | 30850 | 30900 | 30800 | 739 |
| 310 | 20231129 | 132500 | 9397403600 | 30850 | 30900 | 30900 | 30850 | 345 |
| 311 | 20231129 | 132400 | 9386753350 | 30900 | 30900 | 30900 | 30850 | 173 |
| 312 | 20231129 | 132300 | 9381411950 | 30900 | 30900 | 30900 | 30850 | 220 |
| 313 | 20231129 | 132200 | 9374618650 | 30900 | 30900 | 30900 | 30850 | 546 |
| 314 | 20231129 | 132100 | 9357768500 | 30900 | 30900 | 30900 | 30850 | 159 |
| 315 | 20231129 | 132000 | 9352855950 | 30900 | 30900 | 30900 | 30850 | 162 |
| 316 | 20231129 | 131900 | 9347850300 | 30900 | 30800 | 30900 | 30800 | 152 |
| 317 | 20231129 | 131800 | 9343160500 | 30800 | 30900 | 30900 | 30800 | 243 |
| 318 | 20231129 | 131700 | 9335658600 | 30900 | 30850 | 30900 | 30850 | 130 |
| 319 | 20231129 | 131600 | 9331645500 | 30850 | 30900 | 30900 | 30850 | 651 |
| 320 | 20231129 | 131500 | 9311556900 | 30900 | 30900 | 30900 | 30850 | 71 |
| 321 | 20231129 | 131400 | 9309363300 | 30900 | 30850 | 30900 | 30850 | 162 |
| 322 | 20231129 | 131300 | 9304358250 | 30850 | 30850 | 30900 | 30850 | 92 |
| 323 | 20231129 | 131200 | 9301517000 | 30850 | 30900 | 30900 | 30850 | 134 |
| 324 | 20231129 | 131100 | 9297377400 | 30850 | 30900 | 30900 | 30800 | 186 |
| 325 | 20231129 | 131000 | 9291635250 | 30800 | 30900 | 30900 | 30800 | 573 |
| 326 | 20231129 | 130900 | 9273955700 | 30900 | 30800 | 30900 | 30800 | 376 |
| 327 | 20231129 | 130800 | 9262355600 | 30900 | 30900 | 30900 | 30800 | 272 |
| 328 | 20231129 | 130700 | 9253961950 | 30900 | 30850 | 30900 | 30850 | 141 |
| 329 | 20231129 | 130600 | 9249610850 | 30850 | 30850 | 30850 | 30800 | 207 |
| 330 | 20231129 | 130500 | 9243225050 | 30850 | 30850 | 30850 | 30850 | 182 |
| 331 | 20231129 | 130400 | 9237610350 | 30850 | 30800 | 30850 | 30750 | 473 |
| 332 | 20231129 | 130300 | 9223045450 | 30800 | 30750 | 30800 | 30750 | 114 |
| 333 | 20231129 | 130200 | 9219534500 | 30750 | 30750 | 30750 | 30750 | 5 |
| 334 | 20231129 | 130100 | 9219380750 | 30750 | 30700 | 30800 | 30650 | 1161 |
| 335 | 20231129 | 130000 | 9183712600 | 30650 | 30650 | 30650 | 30650 | 373 |
| 336 | 20231129 | 125900 | 9172280150 | 30650 | 30600 | 30650 | 30600 | 402 |
| 337 | 20231129 | 125800 | 9159974900 | 30650 | 30650 | 30650 | 30600 | 242 |
| 338 | 20231129 | 125700 | 9152558050 | 30650 | 30700 | 30700 | 30650 | 36 |
| 339 | 20231129 | 125600 | 9151452950 | 30650 | 30700 | 30700 | 30650 | 155 |
| 340 | 20231129 | 125500 | 9146699200 | 30650 | 30700 | 30700 | 30650 | 64 |
| 341 | 20231129 | 125400 | 9144734550 | 30650 | 30700 | 30750 | 30650 | 83 |
| 342 | 20231129 | 125300 | 9142186200 | 30700 | 30700 | 30700 | 30700 | 44 |
| 343 | 20231129 | 125200 | 9140835400 | 30700 | 30650 | 30700 | 30600 | 700 |
| 344 | 20231129 | 125100 | 9119393350 | 30650 | 30650 | 30700 | 30650 | 226 |
| 345 | 20231129 | 125000 | 9112464250 | 30650 | 30650 | 30700 | 30650 | 115 |
| 346 | 20231129 | 124900 | 9108937100 | 30700 | 30750 | 30750 | 30700 | 196 |
| 347 | 20231129 | 124800 | 9102916550 | 30750 | 30750 | 30750 | 30700 | 85 |
| 348 | 20231129 | 124700 | 9100305450 | 30750 | 30750 | 30750 | 30750 | 1 |
| 349 | 20231129 | 124600 | 9100274700 | 30800 | 30750 | 30850 | 30600 | 1755 |
| 350 | 20231129 | 124500 | 9046517600 | 30800 | 30800 | 30850 | 30800 | 517 |
| 351 | 20231129 | 124400 | 9030592550 | 30800 | 30800 | 30850 | 30800 | 194 |
| 352 | 20231129 | 124300 | 9024616650 | 30800 | 30800 | 30800 | 30750 | 121 |
| 353 | 20231129 | 124200 | 9020889950 | 30750 | 30700 | 30750 | 30700 | 545 |
| 354 | 20231129 | 124100 | 9004131950 | 30750 | 30750 | 30750 | 30700 | 68 |
| 355 | 20231129 | 124000 | 9002041200 | 30650 | 30700 | 30700 | 30650 | 120 |
| 356 | 20231129 | 123900 | 8998358250 | 30700 | 30750 | 30750 | 30700 | 373 |
| 357 | 20231129 | 123800 | 8986888950 | 30650 | 30700 | 30750 | 30650 | 1095 |
| 358 | 20231129 | 123700 | 8953313700 | 30700 | 30700 | 30700 | 30650 | 185 |
| 359 | 20231129 | 123600 | 8947637350 | 30700 | 30650 | 30700 | 30650 | 381 |
| 360 | 20231129 | 123500 | 8935940750 | 30700 | 30700 | 30700 | 30650 | 196 |
| 361 | 20231129 | 123400 | 8929924750 | 30700 | 30700 | 30750 | 30700 | 259 |
| 362 | 20231129 | 123300 | 8921972000 | 30700 | 30650 | 30700 | 30650 | 24 |
| 363 | 20231129 | 123200 | 8921236000 | 30650 | 30750 | 30750 | 30650 | 123 |
| 364 | 20231129 | 123100 | 8917465850 | 30600 | 30650 | 30700 | 30600 | 241 |
| 365 | 20231129 | 123000 | 8910081500 | 30650 | 30650 | 30650 | 30600 | 1090 |
| 366 | 20231129 | 122900 | 8876673600 | 30650 | 30700 | 30750 | 30650 | 211 |
| 367 | 20231129 | 122800 | 8870201100 | 30650 | 30700 | 30750 | 30650 | 703 |
| 368 | 20231129 | 122700 | 8848623900 | 30750 | 30800 | 30800 | 30750 | 1055 |
| 369 | 20231129 | 122600 | 8816167550 | 30800 | 30800 | 30850 | 30800 | 295 |
| 370 | 20231129 | 122500 | 8807079900 | 30800 | 30800 | 30800 | 30750 | 56 |
| 371 | 20231129 | 122400 | 8805355800 | 30800 | 30800 | 30800 | 30750 | 151 |
| 372 | 20231129 | 122300 | 8800705050 | 30850 | 30800 | 30850 | 30800 | 180 |
| 373 | 20231129 | 122200 | 8795159350 | 30800 | 30850 | 30850 | 30800 | 237 |
| 374 | 20231129 | 122100 | 8787849400 | 30850 | 30850 | 30900 | 30850 | 313 |
| 375 | 20231129 | 122000 | 8778191700 | 30850 | 30800 | 30850 | 30800 | 107 |
| 376 | 20231129 | 121900 | 8774890900 | 30850 | 30850 | 30850 | 30850 | 29 |
| 377 | 20231129 | 121800 | 8773996250 | 30750 | 30850 | 30850 | 30750 | 93 |
| 378 | 20231129 | 121700 | 8771129800 | 30850 | 30750 | 30850 | 30750 | 1038 |
| 379 | 20231129 | 121600 | 8739141100 | 30800 | 30750 | 30800 | 30750 | 192 |
| 380 | 20231129 | 121500 | 8733228150 | 30800 | 30800 | 30800 | 30800 | 166 |
| 381 | 20231129 | 121400 | 8728115350 | 30750 | 30750 | 30800 | 30750 | 69 |
| 382 | 20231129 | 121300 | 8725991700 | 30750 | 30750 | 30800 | 30700 | 1028 |
| 383 | 20231129 | 121200 | 8694382300 | 30800 | 30800 | 30800 | 30800 | 149 |
| 384 | 20231129 | 121100 | 8689793100 | 30800 | 30750 | 30800 | 30750 | 119 |
| 385 | 20231129 | 121000 | 8686128800 | 30800 | 30750 | 30800 | 30750 | 32 |
| 386 | 20231129 | 120900 | 8685144750 | 30800 | 30750 | 30800 | 30700 | 268 |
| 387 | 20231129 | 120800 | 8676896900 | 30700 | 30750 | 30750 | 30700 | 284 |
| 388 | 20231129 | 120700 | 8668173800 | 30750 | 30750 | 30750 | 30700 | 80 |
| 389 | 20231129 | 120600 | 8665716050 | 30750 | 30700 | 30800 | 30700 | 178 |
| 390 | 20231129 | 120500 | 8660246250 | 30750 | 30750 | 30750 | 30750 | 150 |
| 391 | 20231129 | 120400 | 8655633750 | 30750 | 30750 | 30750 | 30700 | 51 |
| 392 | 20231129 | 120300 | 8654066050 | 30750 | 30800 | 30800 | 30700 | 1269 |
| 393 | 20231129 | 120200 | 8615047400 | 30800 | 30800 | 30800 | 30750 | 62 |
| 394 | 20231129 | 120100 | 8613138000 | 30750 | 30750 | 30800 | 30750 | 128 |
| 395 | 20231129 | 120000 | 8609198400 | 30800 | 30800 | 30800 | 30800 | 163 |
| 396 | 20231129 | 115900 | 8604178000 | 30800 | 30850 | 30850 | 30800 | 30 |
| 397 | 20231129 | 115800 | 8603252600 | 30850 | 30800 | 30850 | 30800 | 57 |
| 398 | 20231129 | 115700 | 8601495150 | 30850 | 30800 | 30850 | 30750 | 16 |
| 399 | 20231129 | 115600 | 8601002600 | 30800 | 30800 | 30850 | 30750 | 311 |
| 400 | 20231129 | 115500 | 8591430050 | 30800 | 30800 | 30800 | 30800 | 339 |
| 401 | 20231129 | 115400 | 8580988850 | 30850 | 30800 | 30900 | 30800 | 50 |
| 402 | 20231129 | 115300 | 8579447050 | 30800 | 30850 | 30900 | 30800 | 75 |
| 403 | 20231129 | 115200 | 8577131850 | 30850 | 30850 | 30850 | 30800 | 92 |
| 404 | 20231129 | 115100 | 8574293800 | 30850 | 30800 | 30950 | 30800 | 93 |
| 405 | 20231129 | 115000 | 8571422650 | 30800 | 30800 | 30800 | 30800 | 600 |
| 406 | 20231129 | 114900 | 8552942650 | 30850 | 30850 | 30900 | 30850 | 279 |
| 407 | 20231129 | 114800 | 8544334100 | 30900 | 30800 | 30900 | 30800 | 276 |
| 408 | 20231129 | 114700 | 8535815050 | 30800 | 30800 | 30850 | 30800 | 134 |
| 409 | 20231129 | 114600 | 8531687700 | 30800 | 30850 | 30850 | 30800 | 343 |
| 410 | 20231129 | 114500 | 8521120300 | 30850 | 30800 | 30850 | 30800 | 156 |
| 411 | 20231129 | 114400 | 8516311250 | 30800 | 30800 | 30850 | 30800 | 135 |
| 412 | 20231129 | 114300 | 8512151850 | 30850 | 30950 | 30950 | 30850 | 717 |
| 413 | 20231129 | 114200 | 8490011700 | 30950 | 30950 | 30950 | 30950 | 87 |
| 414 | 20231129 | 114100 | 8487319050 | 31000 | 30950 | 31000 | 30950 | 153 |
| 415 | 20231129 | 114000 | 8482581700 | 30950 | 31050 | 31050 | 30950 | 81 |
| 416 | 20231129 | 113900 | 8480068750 | 31050 | 30950 | 31050 | 30950 | 241 |
| 417 | 20231129 | 113800 | 8472592850 | 30950 | 30950 | 31050 | 30850 | 1187 |
| 418 | 20231129 | 113700 | 8435797100 | 30950 | 30900 | 30950 | 30850 | 333 |
| 419 | 20231129 | 113600 | 8425499500 | 30900 | 30800 | 30900 | 30800 | 192 |
| 420 | 20231129 | 113500 | 8419581200 | 30800 | 30850 | 30850 | 30800 | 160 |
| 421 | 20231129 | 113400 | 8414650950 | 30800 | 30800 | 30800 | 30800 | 288 |
| 422 | 20231129 | 113300 | 8405780550 | 30800 | 30800 | 30850 | 30800 | 471 |
| 423 | 20231129 | 113200 | 8391270050 | 30800 | 30800 | 30800 | 30800 | 1306 |
| 424 | 20231129 | 113100 | 8351045250 | 30800 | 30800 | 30850 | 30800 | 133 |
| 425 | 20231129 | 113000 | 8346944600 | 30850 | 30800 | 30850 | 30800 | 217 |
| 426 | 20231129 | 112900 | 8340257100 | 30850 | 30950 | 30950 | 30800 | 3510 |
| 427 | 20231129 | 112800 | 8231960750 | 30950 | 30900 | 30950 | 30900 | 95 |
| 428 | 20231129 | 112700 | 8229020700 | 30950 | 30900 | 30950 | 30900 | 290 |
| 429 | 20231129 | 112600 | 8220050350 | 30950 | 30950 | 31000 | 30900 | 1394 |
| 430 | 20231129 | 112500 | 8176946000 | 30950 | 31000 | 31000 | 30950 | 116 |
| 431 | 20231129 | 112400 | 8173353900 | 30950 | 30950 | 31000 | 30950 | 93 |
| 432 | 20231129 | 112300 | 8170475100 | 30950 | 30900 | 30950 | 30900 | 530 |
| 433 | 20231129 | 112200 | 8154071750 | 30950 | 31000 | 31050 | 30900 | 2610 |
| 434 | 20231129 | 112100 | 8073220450 | 31050 | 31100 | 31100 | 31050 | 486 |
| 435 | 20231129 | 112000 | 8058127150 | 31050 | 31050 | 31050 | 31000 | 231 |
| 436 | 20231129 | 111900 | 8050957700 | 31050 | 31050 | 31050 | 31000 | 487 |
| 437 | 20231129 | 111800 | 8035836650 | 31100 | 31150 | 31150 | 31100 | 435 |
| 438 | 20231129 | 111700 | 8022296350 | 31100 | 31250 | 31250 | 31100 | 240 |
| 439 | 20231129 | 111600 | 8014825150 | 31200 | 31250 | 31250 | 31150 | 1672 |
| 440 | 20231129 | 111500 | 7962674850 | 31200 | 31300 | 31300 | 31200 | 266 |
| 441 | 20231129 | 111400 | 7954350850 | 31300 | 31250 | 31350 | 31200 | 3149 |
| 442 | 20231129 | 111300 | 7855739700 | 31300 | 31050 | 31300 | 31050 | 4586 |
| 443 | 20231129 | 111200 | 7712644700 | 31100 | 31050 | 31100 | 31050 | 210 |
| 444 | 20231129 | 111100 | 7706123850 | 31100 | 31050 | 31100 | 31050 | 903 |
| 445 | 20231129 | 111000 | 7678049250 | 31000 | 31100 | 31100 | 31000 | 816 |
| 446 | 20231129 | 110900 | 7652717250 | 31100 | 31050 | 31100 | 31050 | 393 |
| 447 | 20231129 | 110800 | 7640507300 | 31050 | 31000 | 31050 | 31000 | 648 |
| 448 | 20231129 | 110700 | 7620415600 | 31000 | 31100 | 31100 | 31000 | 1721 |
| 449 | 20231129 | 110600 | 7567062700 | 31050 | 31100 | 31100 | 31000 | 766 |
| 450 | 20231129 | 110500 | 7543281300 | 31150 | 31150 | 31150 | 31050 | 1021 |
| 451 | 20231129 | 110400 | 7511525150 | 31100 | 31150 | 31150 | 31100 | 318 |
| 452 | 20231129 | 110300 | 7501622500 | 31150 | 31100 | 31150 | 31100 | 195 |
| 453 | 20231129 | 110200 | 7495554750 | 31100 | 31200 | 31200 | 31100 | 592 |
| 454 | 20231129 | 110100 | 7477096100 | 31200 | 31200 | 31200 | 31150 | 394 |
| 455 | 20231129 | 110000 | 7464819600 | 31200 | 31200 | 31200 | 31150 | 445 |
| 456 | 20231129 | 105900 | 7450943250 | 31150 | 31200 | 31250 | 31150 | 815 |
| 457 | 20231129 | 105800 | 7425521100 | 31250 | 31200 | 31250 | 31200 | 469 |
| 458 | 20231129 | 105700 | 7410882600 | 31250 | 31250 | 31250 | 31200 | 211 |
| 459 | 20231129 | 105600 | 7404290400 | 31200 | 31200 | 31250 | 31150 | 570 |
| 460 | 20231129 | 105500 | 7386493950 | 31200 | 31150 | 31250 | 31150 | 1798 |
| 461 | 20231129 | 105400 | 7330402550 | 31150 | 31100 | 31150 | 31100 | 1605 |
| 462 | 20231129 | 105300 | 7280410550 | 31100 | 31200 | 31200 | 31100 | 1664 |
| 463 | 20231129 | 105200 | 7228609600 | 31200 | 31000 | 31200 | 31000 | 3197 |
| 464 | 20231129 | 105100 | 7129161050 | 31000 | 31050 | 31100 | 31000 | 1966 |
| 465 | 20231129 | 105000 | 7068130600 | 31050 | 30950 | 31050 | 30900 | 782 |
| 466 | 20231129 | 104900 | 7043899800 | 30900 | 30850 | 30900 | 30850 | 13 |
| 467 | 20231129 | 104800 | 7043498150 | 31000 | 30850 | 31000 | 30850 | 817 |
| 468 | 20231129 | 104700 | 7018255450 | 30850 | 30900 | 30900 | 30850 | 538 |
| 469 | 20231129 | 104600 | 7001654500 | 30950 | 31000 | 31050 | 30900 | 798 |
| 470 | 20231129 | 104500 | 6976933900 | 31000 | 31150 | 31200 | 31000 | 10915 |
| 471 | 20231129 | 104400 | 6637267150 | 31150 | 31150 | 31200 | 31100 | 1647 |
| 472 | 20231129 | 104300 | 6585965550 | 31150 | 31150 | 31200 | 31100 | 753 |
| 473 | 20231129 | 104200 | 6562513000 | 31150 | 31200 | 31200 | 31100 | 2842 |
| 474 | 20231129 | 104100 | 6473962700 | 31200 | 31000 | 31200 | 31000 | 5560 |
| 475 | 20231129 | 104000 | 6300969900 | 31000 | 30900 | 31000 | 30800 | 2773 |
| 476 | 20231129 | 103900 | 6215134050 | 30900 | 30900 | 30900 | 30750 | 1435 |
| 477 | 20231129 | 103800 | 6170906900 | 30850 | 30850 | 30850 | 30800 | 364 |
| 478 | 20231129 | 103700 | 6159686550 | 30850 | 30900 | 30900 | 30850 | 181 |
| 479 | 20231129 | 103600 | 6154098100 | 30900 | 30850 | 30900 | 30800 | 717 |
| 480 | 20231129 | 103500 | 6131986800 | 30800 | 31000 | 31000 | 30800 | 2029 |
| 481 | 20231129 | 103400 | 6069238000 | 31000 | 31000 | 31050 | 31000 | 1994 |
| 482 | 20231129 | 103300 | 6007363600 | 31050 | 31000 | 31050 | 30950 | 1750 |
| 483 | 20231129 | 103200 | 5953110000 | 31000 | 31000 | 31050 | 30950 | 1669 |
| 484 | 20231129 | 103100 | 5901387250 | 31000 | 30900 | 31050 | 30900 | 6560 |
| 485 | 20231129 | 103000 | 5698181500 | 30900 | 30750 | 30900 | 30750 | 6459 |
| 486 | 20231129 | 102900 | 5498906950 | 30750 | 30750 | 30750 | 30700 | 471 |
| 487 | 20231129 | 102800 | 5484423850 | 30750 | 30800 | 30800 | 30750 | 315 |
| 488 | 20231129 | 102700 | 5474733350 | 30750 | 30800 | 30800 | 30700 | 592 |
| 489 | 20231129 | 102600 | 5456523550 | 30800 | 30750 | 30800 | 30750 | 189 |
| 490 | 20231129 | 102500 | 5450703950 | 30750 | 30800 | 30800 | 30750 | 502 |
| 491 | 20231129 | 102400 | 5435247150 | 30800 | 30800 | 30800 | 30750 | 526 |
| 492 | 20231129 | 102300 | 5419047700 | 30800 | 30750 | 30800 | 30700 | 493 |
| 493 | 20231129 | 102200 | 5403880300 | 30700 | 30750 | 30750 | 30650 | 233 |
| 494 | 20231129 | 102100 | 5396729500 | 30700 | 30700 | 30750 | 30700 | 550 |
| 495 | 20231129 | 102000 | 5379843100 | 30750 | 30750 | 30800 | 30700 | 4170 |
| 496 | 20231129 | 101900 | 5251416200 | 30750 | 30800 | 30800 | 30750 | 246 |
| 497 | 20231129 | 101800 | 5243851250 | 30800 | 30650 | 30850 | 30650 | 5365 |
| 498 | 20231129 | 101700 | 5078743400 | 30700 | 30750 | 30750 | 30500 | 1051 |
| 499 | 20231129 | 101600 | 5046486650 | 30750 | 30800 | 30800 | 30700 | 1423 |
| 500 | 20231129 | 101500 | 5002663700 | 30800 | 30650 | 30800 | 30600 | 3872 |
| 501 | 20231129 | 101400 | 4883793250 | 30550 | 30500 | 30650 | 30500 | 1928 |
| 502 | 20231129 | 101300 | 4824816650 | 30550 | 30450 | 30550 | 30450 | 379 |
| 503 | 20231129 | 101200 | 4813258400 | 30400 | 30400 | 30400 | 30400 | 523 |
| 504 | 20231129 | 101100 | 4797359200 | 30350 | 30500 | 30500 | 30350 | 485 |
| 505 | 20231129 | 101000 | 4782621600 | 30500 | 30350 | 30500 | 30350 | 535 |
| 506 | 20231129 | 100900 | 4766349100 | 30350 | 30350 | 30400 | 30350 | 112 |
| 507 | 20231129 | 100800 | 4762948500 | 30350 | 30350 | 30350 | 30300 | 1310 |
| 508 | 20231129 | 100700 | 4723198800 | 30350 | 30400 | 30400 | 30350 | 1300 |
| 509 | 20231129 | 100600 | 4683697050 | 30400 | 30450 | 30500 | 30400 | 2414 |
| 510 | 20231129 | 100500 | 4610190050 | 30500 | 30500 | 30500 | 30450 | 235 |
| 511 | 20231129 | 100400 | 4603022900 | 30500 | 30500 | 30600 | 30450 | 236 |
| 512 | 20231129 | 100300 | 4595829850 | 30450 | 30550 | 30550 | 30450 | 554 |
| 513 | 20231129 | 100200 | 4578909250 | 30500 | 30600 | 30600 | 30500 | 995 |
| 514 | 20231129 | 100100 | 4548524900 | 30600 | 30650 | 30650 | 30600 | 475 |
| 515 | 20231129 | 100000 | 4533975000 | 30700 | 30750 | 30800 | 30650 | 1295 |
| 516 | 20231129 | 095900 | 4494189350 | 30750 | 30750 | 30850 | 30750 | 2343 |
| 517 | 20231129 | 095800 | 4422016200 | 30800 | 30600 | 30800 | 30600 | 6600 |
| 518 | 20231129 | 095700 | 4219164400 | 30600 | 30600 | 30600 | 30500 | 678 |
| 519 | 20231129 | 095600 | 4198424750 | 30600 | 30600 | 30650 | 30600 | 1461 |
| 520 | 20231129 | 095500 | 4153673450 | 30600 | 30700 | 30700 | 30450 | 865 |
| 521 | 20231129 | 095400 | 4127204350 | 30700 | 30650 | 30700 | 30650 | 1535 |
| 522 | 20231129 | 095300 | 4080088100 | 30700 | 30500 | 30700 | 30450 | 3007 |
| 523 | 20231129 | 095200 | 3987940350 | 30500 | 30450 | 30550 | 30450 | 420 |
| 524 | 20231129 | 095100 | 3975130400 | 30450 | 30500 | 30500 | 30450 | 863 |
| 525 | 20231129 | 095000 | 3948840750 | 30450 | 30400 | 30500 | 30400 | 303 |
| 526 | 20231129 | 094900 | 3939626150 | 30400 | 30500 | 30550 | 30400 | 1736 |
| 527 | 20231129 | 094800 | 3886717650 | 30550 | 30600 | 30600 | 30550 | 704 |
| 528 | 20231129 | 094700 | 3865188750 | 30600 | 30650 | 30650 | 30500 | 2085 |
| 529 | 20231129 | 094600 | 3801390300 | 30650 | 30400 | 30650 | 30400 | 1410 |
| 530 | 20231129 | 094500 | 3758338450 | 30450 | 30400 | 30450 | 30300 | 540 |
| 531 | 20231129 | 094400 | 3741921300 | 30400 | 30400 | 30450 | 30100 | 7628 |
| 532 | 20231129 | 094300 | 3511407300 | 30400 | 30350 | 30500 | 30350 | 1436 |
| 533 | 20231129 | 094200 | 3467748300 | 30400 | 30700 | 30700 | 30400 | 9421 |
| 534 | 20231129 | 094100 | 3179570350 | 30700 | 30650 | 30700 | 30650 | 2132 |
| 535 | 20231129 | 094000 | 3114119850 | 30650 | 30800 | 30850 | 30650 | 5135 |
| 536 | 20231129 | 093900 | 2956129900 | 30750 | 30750 | 30850 | 30700 | 6863 |
| 537 | 20231129 | 093800 | 2744910700 | 30750 | 30750 | 30750 | 30600 | 8082 |
| 538 | 20231129 | 093700 | 2496719850 | 30750 | 30600 | 30750 | 30600 | 5469 |
| 539 | 20231129 | 093600 | 2328934200 | 30600 | 30650 | 30650 | 30450 | 4782 |
| 540 | 20231129 | 093500 | 2182888150 | 30600 | 30200 | 30900 | 30200 | 17634 |
| 541 | 20231129 | 093400 | 1642533950 | 30350 | 30150 | 30400 | 30150 | 6713 |
| 542 | 20231129 | 093300 | 1439091300 | 30150 | 30000 | 30150 | 29950 | 5596 |
| 543 | 20231129 | 093200 | 1270915300 | 29950 | 30050 | 30100 | 29900 | 2792 |
| 544 | 20231129 | 093100 | 1187144250 | 30100 | 30050 | 30100 | 30050 | 1801 |
| 545 | 20231129 | 093000 | 1132973600 | 30100 | 30000 | 30100 | 29950 | 6172 |
| 546 | 20231129 | 092900 | 947603900 | 30000 | 29900 | 30000 | 29850 | 1335 |
| 547 | 20231129 | 092800 | 907634200 | 29900 | 29900 | 29900 | 29850 | 569 |
| 548 | 20231129 | 092700 | 890621200 | 29900 | 29900 | 29950 | 29800 | 3385 |
| 549 | 20231129 | 092600 | 789345050 | 29850 | 29800 | 29900 | 29800 | 2116 |
| 550 | 20231129 | 092500 | 726207350 | 29750 | 29700 | 29800 | 29700 | 268 |
| 551 | 20231129 | 092400 | 718226250 | 29700 | 29650 | 29800 | 29650 | 2805 |
| 552 | 20231129 | 092300 | 634833050 | 29650 | 29650 | 29700 | 29650 | 1155 |
| 553 | 20231129 | 092200 | 600581200 | 29650 | 29650 | 29700 | 29600 | 495 |
| 554 | 20231129 | 092100 | 585910350 | 29650 | 29700 | 29750 | 29650 | 825 |
| 555 | 20231129 | 092000 | 561410100 | 29750 | 29700 | 29800 | 29600 | 1673 |
| 556 | 20231129 | 091900 | 511655350 | 29700 | 29650 | 29700 | 29600 | 1213 |
| 557 | 20231129 | 091800 | 475690050 | 29600 | 29650 | 29650 | 29600 | 315 |
| 558 | 20231129 | 091700 | 466363800 | 29650 | 29550 | 29650 | 29500 | 618 |
| 559 | 20231129 | 091600 | 448099100 | 29550 | 29550 | 29650 | 29550 | 99 |
| 560 | 20231129 | 091500 | 445168550 | 29550 | 29500 | 29600 | 29400 | 1571 |
| 561 | 20231129 | 091400 | 398859300 | 29500 | 29500 | 29550 | 29500 | 134 |
| 562 | 20231129 | 091300 | 394902150 | 29550 | 29550 | 29550 | 29550 | 394 |
| 563 | 20231129 | 091200 | 383259450 | 29550 | 29450 | 29550 | 29400 | 2751 |
| 564 | 20231129 | 091100 | 302264800 | 29450 | 29450 | 29500 | 29450 | 355 |
| 565 | 20231129 | 091000 | 291805800 | 29500 | 29400 | 29500 | 29350 | 653 |
| 566 | 20231129 | 090900 | 272591700 | 29400 | 29400 | 29400 | 29350 | 305 |
| 567 | 20231129 | 090800 | 263626000 | 29450 | 29450 | 29450 | 29400 | 866 |
| 568 | 20231129 | 090700 | 238148300 | 29500 | 29500 | 29500 | 29450 | 773 |
| 569 | 20231129 | 090600 | 215381100 | 29500 | 29450 | 29500 | 29450 | 246 |
| 570 | 20231129 | 090500 | 208134450 | 29450 | 29600 | 29600 | 29450 | 822 |
| 571 | 20231129 | 090400 | 183871250 | 29600 | 29600 | 29600 | 29550 | 927 |
| 572 | 20231129 | 090300 | 156452700 | 29600 | 29700 | 29700 | 29600 | 851 |
| 573 | 20231129 | 090200 | 131224250 | 29700 | 29700 | 29700 | 29650 | 286 |
| 574 | 20231129 | 090100 | 122733800 | 29700 | 29750 | 29800 | 29700 | 1444 |
| 575 | 20231129 | 090000 | 79802800 | 29700 | 29650 | 29800 | 29500 | 2679 |