32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 33261 |
| 3 | 20231129 | 193000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20231129 | 192900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20231129 | 192800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20231129 | 192700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20231129 | 192600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20231129 | 192500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20231129 | 192400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20231129 | 192300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20231129 | 192200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20231129 | 192100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20231129 | 192000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20231129 | 191900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20231129 | 191800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20231129 | 191700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20231129 | 191600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20231129 | 191500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20231129 | 191400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20231129 | 191300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20231129 | 191200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20231129 | 191100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20231129 | 191000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20231129 | 190900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20231129 | 190800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20231129 | 190700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20231129 | 190600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20231129 | 190500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20231129 | 190400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20231129 | 190300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20231129 | 190200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20231129 | 190100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 33261 |
| 33 | 20231129 | 190000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20231129 | 185900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20231129 | 185800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20231129 | 185700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20231129 | 185600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20231129 | 185500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20231129 | 185400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20231129 | 185300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20231129 | 185200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20231129 | 185100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20231129 | 185000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20231129 | 184900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20231129 | 184800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20231129 | 184700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20231129 | 184600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20231129 | 184500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20231129 | 184400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20231129 | 184300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20231129 | 184200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20231129 | 184100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20231129 | 184000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20231129 | 183900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20231129 | 183800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20231129 | 183700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20231129 | 183600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20231129 | 183500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20231129 | 183400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20231129 | 183300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20231129 | 183200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20231129 | 183100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 33261 |
| 63 | 20231129 | 183000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20231129 | 182900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20231129 | 182800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20231129 | 182700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20231129 | 182600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20231129 | 182500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20231129 | 182400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20231129 | 182300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20231129 | 182200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20231129 | 182100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20231129 | 182000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20231129 | 181900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20231129 | 181800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20231129 | 181700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20231129 | 181600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20231129 | 181500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20231129 | 181400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20231129 | 181300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20231129 | 181200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20231129 | 181100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20231129 | 181000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20231129 | 180900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20231129 | 180800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20231129 | 180700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20231129 | 180600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20231129 | 180500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20231129 | 180400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20231129 | 180300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20231129 | 180200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20231129 | 180100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 33261 |
| 93 | 20231129 | 180000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20231129 | 175900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20231129 | 175800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20231129 | 175700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20231129 | 175600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20231129 | 175500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20231129 | 175400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20231129 | 175300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20231129 | 175200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20231129 | 175100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20231129 | 175000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20231129 | 174900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20231129 | 174800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20231129 | 174700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20231129 | 174600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20231129 | 174500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20231129 | 174400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20231129 | 174300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20231129 | 174200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20231129 | 174100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20231129 | 174000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20231129 | 173900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20231129 | 173800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20231129 | 173700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20231129 | 173600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20231129 | 173500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20231129 | 173400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20231129 | 173300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20231129 | 173200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20231129 | 173100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 33261 |
| 123 | 20231129 | 173000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20231129 | 172900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20231129 | 172800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20231129 | 172700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20231129 | 172600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20231129 | 172500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20231129 | 172400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20231129 | 172300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20231129 | 172200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20231129 | 172100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20231129 | 172000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20231129 | 171900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20231129 | 171800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20231129 | 171700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20231129 | 171600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20231129 | 171500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20231129 | 171400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20231129 | 171300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20231129 | 171200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20231129 | 171100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20231129 | 171000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20231129 | 170900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20231129 | 170800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20231129 | 170700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20231129 | 170600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20231129 | 170500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20231129 | 170400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20231129 | 170300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20231129 | 170200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20231129 | 170100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 33261 |
| 153 | 20231129 | 170000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20231129 | 165900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20231129 | 165800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20231129 | 165700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20231129 | 165600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20231129 | 165500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20231129 | 165400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20231129 | 165300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20231129 | 165200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20231129 | 165100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20231129 | 165000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20231129 | 164900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20231129 | 164800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20231129 | 164700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20231129 | 164600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20231129 | 164500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20231129 | 164400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20231129 | 164300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20231129 | 164200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20231129 | 164100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20231129 | 164000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20231129 | 163900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20231129 | 163800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20231129 | 163700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20231129 | 163600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20231129 | 163500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20231129 | 163400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20231129 | 163300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20231129 | 163200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20231129 | 163100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 33261 |
| 183 | 20231129 | 163000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20231129 | 162900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20231129 | 162800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20231129 | 162700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20231129 | 162600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20231129 | 162500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20231129 | 162400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20231129 | 162300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20231129 | 162200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20231129 | 162100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20231129 | 162000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20231129 | 161900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20231129 | 161800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20231129 | 161700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20231129 | 161600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20231129 | 161500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 199 | 20231129 | 161400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 200 | 20231129 | 161300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 201 | 20231129 | 161200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 202 | 20231129 | 161100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 203 | 20231129 | 161000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 204 | 20231129 | 160900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 205 | 20231129 | 160800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 206 | 20231129 | 160700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 207 | 20231129 | 160600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 208 | 20231129 | 160500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 209 | 20231129 | 160400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 210 | 20231129 | 160300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 211 | 20231129 | 160200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 212 | 20231129 | 160100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 33261 |
| 213 | 20231129 | 160000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 214 | 20231129 | 155900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 215 | 20231129 | 155800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 216 | 20231129 | 155700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 217 | 20231129 | 155600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 218 | 20231129 | 155500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 219 | 20231129 | 155400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 220 | 20231129 | 155300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 221 | 20231129 | 155200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 222 | 20231129 | 155100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 223 | 20231129 | 155000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 224 | 20231129 | 154900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 225 | 20231129 | 154800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 226 | 20231129 | 154700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 227 | 20231129 | 154600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 228 | 20231129 | 154500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 229 | 20231129 | 154400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 230 | 20231129 | 154300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 231 | 20231129 | 154200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 232 | 20231129 | 154100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 233 | 20231129 | 154000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 234 | 20231129 | 153900 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 235 | 20231129 | 153800 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 236 | 20231129 | 153700 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 237 | 20231129 | 153600 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 238 | 20231129 | 153500 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 239 | 20231129 | 153400 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 240 | 20231129 | 153300 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 241 | 20231129 | 153200 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 0 |
| 242 | 20231129 | 153100 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 33261 |
| 243 | 20231129 | 153000 | 10019942525 | 3415 | 3415 | 3415 | 3415 | 33261 |
| 244 | 20231129 | 152900 | 9906356210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 245 | 20231129 | 152800 | 9906356210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 246 | 20231129 | 152700 | 9906356210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 247 | 20231129 | 152600 | 9906356210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 248 | 20231129 | 152500 | 9906356210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 249 | 20231129 | 152400 | 9906356210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 250 | 20231129 | 152300 | 9906356210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 251 | 20231129 | 152200 | 9906356210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 252 | 20231129 | 152100 | 9906356210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 253 | 20231129 | 152000 | 9906356210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 254 | 20231129 | 151900 | 9906356210 | 3430 | 3430 | 3430 | 3420 | 7402 |
| 255 | 20231129 | 151800 | 9881012625 | 3430 | 3425 | 3430 | 3425 | 1279 |
| 256 | 20231129 | 151700 | 9876631920 | 3430 | 3425 | 3430 | 3420 | 5445 |
| 257 | 20231129 | 151600 | 9857992240 | 3425 | 3425 | 3435 | 3425 | 1450 |
| 258 | 20231129 | 151500 | 9853019490 | 3425 | 3425 | 3430 | 3425 | 1645 |
| 259 | 20231129 | 151400 | 9847381660 | 3425 | 3420 | 3430 | 3420 | 986 |
| 260 | 20231129 | 151300 | 9844005610 | 3430 | 3425 | 3430 | 3420 | 2250 |
| 261 | 20231129 | 151200 | 9836307315 | 3425 | 3425 | 3430 | 3425 | 2964 |
| 262 | 20231129 | 151100 | 9826155610 | 3430 | 3425 | 3430 | 3425 | 1303 |
| 263 | 20231129 | 151000 | 9821692170 | 3430 | 3425 | 3435 | 3425 | 982 |
| 264 | 20231129 | 150900 | 9818323400 | 3440 | 3435 | 3440 | 3425 | 404 |
| 265 | 20231129 | 150800 | 9816937920 | 3420 | 3440 | 3440 | 3415 | 2219 |
| 266 | 20231129 | 150700 | 9809351040 | 3440 | 3450 | 3450 | 3440 | 1439 |
| 267 | 20231129 | 150600 | 9804398295 | 3445 | 3445 | 3450 | 3440 | 1327 |
| 268 | 20231129 | 150500 | 9799831970 | 3445 | 3445 | 3445 | 3445 | 160 |
| 269 | 20231129 | 150400 | 9799280770 | 3445 | 3445 | 3450 | 3445 | 2369 |
| 270 | 20231129 | 150300 | 9791119545 | 3450 | 3445 | 3450 | 3445 | 2370 |
| 271 | 20231129 | 150200 | 9782952030 | 3440 | 3445 | 3445 | 3440 | 4364 |
| 272 | 20231129 | 150100 | 9767935655 | 3450 | 3445 | 3450 | 3440 | 856 |
| 273 | 20231129 | 150000 | 9764989090 | 3440 | 3435 | 3445 | 3435 | 5962 |
| 274 | 20231129 | 145900 | 9744479850 | 3440 | 3435 | 3440 | 3435 | 126 |
| 275 | 20231129 | 145800 | 9744046470 | 3435 | 3425 | 3435 | 3425 | 1738 |
| 276 | 20231129 | 145700 | 9738086080 | 3425 | 3425 | 3425 | 3420 | 531 |
| 277 | 20231129 | 145600 | 9736269845 | 3420 | 3420 | 3420 | 3415 | 1995 |
| 278 | 20231129 | 145500 | 9729450455 | 3420 | 3415 | 3420 | 3415 | 648 |
| 279 | 20231129 | 145400 | 9727237520 | 3410 | 3415 | 3420 | 3410 | 2867 |
| 280 | 20231129 | 145300 | 9717455875 | 3410 | 3420 | 3420 | 3410 | 4822 |
| 281 | 20231129 | 145200 | 9701003155 | 3425 | 3425 | 3425 | 3415 | 202 |
| 282 | 20231129 | 145100 | 9700312310 | 3425 | 3410 | 3425 | 3410 | 509 |
| 283 | 20231129 | 145000 | 9698572250 | 3410 | 3410 | 3410 | 3405 | 2435 |
| 284 | 20231129 | 144900 | 9690269755 | 3410 | 3420 | 3420 | 3410 | 2942 |
| 285 | 20231129 | 144800 | 9680219265 | 3420 | 3420 | 3420 | 3410 | 4400 |
| 286 | 20231129 | 144700 | 9665195180 | 3415 | 3415 | 3420 | 3415 | 5110 |
| 287 | 20231129 | 144600 | 9647744240 | 3415 | 3415 | 3415 | 3410 | 254 |
| 288 | 20231129 | 144500 | 9646876970 | 3415 | 3410 | 3415 | 3410 | 848 |
| 289 | 20231129 | 144400 | 9643985270 | 3410 | 3415 | 3415 | 3410 | 1859 |
| 290 | 20231129 | 144300 | 9637640630 | 3410 | 3420 | 3420 | 3410 | 615 |
| 291 | 20231129 | 144200 | 9635542835 | 3415 | 3415 | 3435 | 3415 | 652 |
| 292 | 20231129 | 144100 | 9633315795 | 3410 | 3405 | 3435 | 3405 | 13021 |
| 293 | 20231129 | 144000 | 9588948835 | 3410 | 3405 | 3415 | 3405 | 2878 |
| 294 | 20231129 | 143900 | 9579134925 | 3410 | 3405 | 3410 | 3405 | 6778 |
| 295 | 20231129 | 143800 | 9556049100 | 3410 | 3430 | 3430 | 3405 | 19437 |
| 296 | 20231129 | 143700 | 9489682095 | 3430 | 3435 | 3435 | 3430 | 1566 |
| 297 | 20231129 | 143600 | 9484307680 | 3435 | 3445 | 3445 | 3435 | 530 |
| 298 | 20231129 | 143500 | 9482485845 | 3445 | 3440 | 3445 | 3440 | 1288 |
| 299 | 20231129 | 143400 | 9478049245 | 3440 | 3435 | 3445 | 3435 | 1290 |
| 300 | 20231129 | 143300 | 9473605360 | 3435 | 3435 | 3435 | 3425 | 1667 |
| 301 | 20231129 | 143200 | 9467895840 | 3430 | 3425 | 3435 | 3425 | 717 |
| 302 | 20231129 | 143100 | 9465437160 | 3425 | 3430 | 3430 | 3425 | 509 |
| 303 | 20231129 | 143000 | 9463692145 | 3430 | 3435 | 3435 | 3430 | 175 |
| 304 | 20231129 | 142900 | 9463091660 | 3435 | 3430 | 3440 | 3430 | 817 |
| 305 | 20231129 | 142800 | 9460283500 | 3430 | 3440 | 3445 | 3430 | 1459 |
| 306 | 20231129 | 142700 | 9455265480 | 3440 | 3430 | 3440 | 3430 | 175 |
| 307 | 20231129 | 142600 | 9454664985 | 3430 | 3430 | 3430 | 3430 | 72 |
| 308 | 20231129 | 142500 | 9454418025 | 3430 | 3425 | 3430 | 3420 | 1479 |
| 309 | 20231129 | 142400 | 9449356390 | 3425 | 3425 | 3425 | 3420 | 1220 |
| 310 | 20231129 | 142300 | 9445180325 | 3430 | 3430 | 3430 | 3430 | 856 |
| 311 | 20231129 | 142200 | 9442244245 | 3430 | 3430 | 3430 | 3430 | 946 |
| 312 | 20231129 | 142100 | 9438999465 | 3430 | 3430 | 3430 | 3430 | 48 |
| 313 | 20231129 | 142000 | 9438834825 | 3420 | 3430 | 3430 | 3420 | 2641 |
| 314 | 20231129 | 141900 | 9429795175 | 3425 | 3425 | 3430 | 3415 | 7005 |
| 315 | 20231129 | 141800 | 9405831640 | 3420 | 3430 | 3430 | 3420 | 1943 |
| 316 | 20231129 | 141700 | 9399176380 | 3430 | 3430 | 3430 | 3425 | 2021 |
| 317 | 20231129 | 141600 | 9392251280 | 3425 | 3430 | 3430 | 3425 | 15824 |
| 318 | 20231129 | 141500 | 9337989765 | 3430 | 3435 | 3435 | 3430 | 4172 |
| 319 | 20231129 | 141400 | 9323679450 | 3430 | 3435 | 3435 | 3430 | 6439 |
| 320 | 20231129 | 141300 | 9301568080 | 3435 | 3440 | 3440 | 3435 | 3769 |
| 321 | 20231129 | 141200 | 9288608810 | 3445 | 3445 | 3445 | 3440 | 223 |
| 322 | 20231129 | 141100 | 9287840960 | 3445 | 3440 | 3445 | 3440 | 96 |
| 323 | 20231129 | 141000 | 9287510470 | 3450 | 3445 | 3450 | 3440 | 525 |
| 324 | 20231129 | 140900 | 9285703160 | 3450 | 3445 | 3450 | 3445 | 519 |
| 325 | 20231129 | 140800 | 9283914840 | 3445 | 3440 | 3445 | 3435 | 3251 |
| 326 | 20231129 | 140700 | 9272746060 | 3440 | 3435 | 3450 | 3430 | 1433 |
| 327 | 20231129 | 140600 | 9267823145 | 3435 | 3435 | 3445 | 3435 | 2949 |
| 328 | 20231129 | 140500 | 9257693310 | 3435 | 3435 | 3440 | 3435 | 236 |
| 329 | 20231129 | 140400 | 9256882510 | 3435 | 3440 | 3440 | 3430 | 5387 |
| 330 | 20231129 | 140300 | 9238376665 | 3440 | 3445 | 3445 | 3435 | 653 |
| 331 | 20231129 | 140200 | 9236130005 | 3435 | 3445 | 3445 | 3435 | 6504 |
| 332 | 20231129 | 140100 | 9213757675 | 3445 | 3455 | 3460 | 3445 | 6001 |
| 333 | 20231129 | 140000 | 9193050220 | 3455 | 3460 | 3460 | 3455 | 3357 |
| 334 | 20231129 | 135900 | 9181451285 | 3455 | 3455 | 3455 | 3455 | 5 |
| 335 | 20231129 | 135800 | 9181434010 | 3455 | 3455 | 3455 | 3455 | 1315 |
| 336 | 20231129 | 135700 | 9176890685 | 3455 | 3455 | 3455 | 3455 | 544 |
| 337 | 20231129 | 135600 | 9175011165 | 3455 | 3455 | 3455 | 3450 | 12115 |
| 338 | 20231129 | 135500 | 9133207250 | 3455 | 3455 | 3460 | 3455 | 2764 |
| 339 | 20231129 | 135400 | 9123657545 | 3455 | 3455 | 3470 | 3455 | 1287 |
| 340 | 20231129 | 135300 | 9119209440 | 3455 | 3470 | 3470 | 3455 | 16032 |
| 341 | 20231129 | 135200 | 9063761420 | 3470 | 3470 | 3470 | 3465 | 764 |
| 342 | 20231129 | 135100 | 9061110590 | 3470 | 3470 | 3480 | 3465 | 10815 |
| 343 | 20231129 | 135000 | 9023626250 | 3470 | 3470 | 3480 | 3465 | 2014 |
| 344 | 20231129 | 134900 | 9016639015 | 3470 | 3480 | 3480 | 3470 | 12239 |
| 345 | 20231129 | 134800 | 8974138750 | 3475 | 3480 | 3480 | 3475 | 536 |
| 346 | 20231129 | 134700 | 8972275635 | 3480 | 3475 | 3485 | 3475 | 1710 |
| 347 | 20231129 | 134600 | 8966330590 | 3475 | 3475 | 3490 | 3475 | 594 |
| 348 | 20231129 | 134500 | 8964266170 | 3470 | 3485 | 3490 | 3470 | 19855 |
| 349 | 20231129 | 134400 | 8895192100 | 3490 | 3490 | 3490 | 3490 | 59 |
| 350 | 20231129 | 134300 | 8894986190 | 3490 | 3490 | 3490 | 3485 | 466 |
| 351 | 20231129 | 134200 | 8893360040 | 3490 | 3490 | 3490 | 3490 | 610 |
| 352 | 20231129 | 134100 | 8891231140 | 3490 | 3495 | 3500 | 3490 | 1180 |
| 353 | 20231129 | 134000 | 8887108935 | 3495 | 3495 | 3495 | 3490 | 682 |
| 354 | 20231129 | 133900 | 8884728650 | 3495 | 3485 | 3495 | 3485 | 1558 |
| 355 | 20231129 | 133800 | 8879292620 | 3480 | 3485 | 3485 | 3480 | 3761 |
| 356 | 20231129 | 133700 | 8866198180 | 3485 | 3490 | 3490 | 3485 | 4315 |
| 357 | 20231129 | 133600 | 8851139490 | 3495 | 3495 | 3495 | 3495 | 2051 |
| 358 | 20231129 | 133500 | 8843971245 | 3495 | 3500 | 3500 | 3495 | 3001 |
| 359 | 20231129 | 133400 | 8833482745 | 3495 | 3495 | 3495 | 3495 | 1121 |
| 360 | 20231129 | 133300 | 8829564850 | 3495 | 3495 | 3495 | 3495 | 330 |
| 361 | 20231129 | 133200 | 8828411500 | 3495 | 3495 | 3495 | 3495 | 334 |
| 362 | 20231129 | 133100 | 8827244170 | 3495 | 3495 | 3495 | 3490 | 4454 |
| 363 | 20231129 | 133000 | 8811682560 | 3490 | 3490 | 3495 | 3490 | 1075 |
| 364 | 20231129 | 132900 | 8807930680 | 3490 | 3490 | 3490 | 3490 | 2343 |
| 365 | 20231129 | 132800 | 8799753610 | 3485 | 3485 | 3485 | 3485 | 2236 |
| 366 | 20231129 | 132700 | 8791961150 | 3485 | 3495 | 3495 | 3485 | 2805 |
| 367 | 20231129 | 132600 | 8782170720 | 3495 | 3495 | 3495 | 3490 | 1502 |
| 368 | 20231129 | 132500 | 8776928230 | 3490 | 3490 | 3490 | 3490 | 1644 |
| 369 | 20231129 | 132400 | 8771190670 | 3490 | 3485 | 3490 | 3485 | 1440 |
| 370 | 20231129 | 132300 | 8766171055 | 3490 | 3485 | 3490 | 3485 | 1967 |
| 371 | 20231129 | 132200 | 8759314045 | 3485 | 3485 | 3490 | 3485 | 1237 |
| 372 | 20231129 | 132100 | 8755002810 | 3485 | 3490 | 3490 | 3485 | 1100 |
| 373 | 20231129 | 132000 | 8751169275 | 3485 | 3485 | 3490 | 3485 | 458 |
| 374 | 20231129 | 131900 | 8749571765 | 3485 | 3485 | 3490 | 3485 | 1294 |
| 375 | 20231129 | 131800 | 8745059060 | 3490 | 3490 | 3490 | 3490 | 60 |
| 376 | 20231129 | 131700 | 8744849660 | 3490 | 3485 | 3490 | 3485 | 250 |
| 377 | 20231129 | 131600 | 8743977180 | 3485 | 3490 | 3490 | 3485 | 896 |
| 378 | 20231129 | 131500 | 8740852140 | 3485 | 3490 | 3490 | 3485 | 1881 |
| 379 | 20231129 | 131400 | 8734296790 | 3485 | 3490 | 3490 | 3485 | 1016 |
| 380 | 20231129 | 131300 | 8730755975 | 3485 | 3485 | 3485 | 3485 | 5 |
| 381 | 20231129 | 131200 | 8730738550 | 3485 | 3490 | 3490 | 3485 | 22 |
| 382 | 20231129 | 131100 | 8730661820 | 3485 | 3485 | 3500 | 3480 | 3026 |
| 383 | 20231129 | 131000 | 8720112560 | 3485 | 3480 | 3485 | 3475 | 7655 |
| 384 | 20231129 | 130900 | 8693480955 | 3480 | 3485 | 3485 | 3480 | 6218 |
| 385 | 20231129 | 130800 | 8671824035 | 3490 | 3495 | 3495 | 3485 | 7370 |
| 386 | 20231129 | 130700 | 8646120600 | 3490 | 3495 | 3495 | 3490 | 5129 |
| 387 | 20231129 | 130600 | 8628212100 | 3495 | 3500 | 3500 | 3495 | 359 |
| 388 | 20231129 | 130500 | 8626956770 | 3495 | 3500 | 3500 | 3495 | 289 |
| 389 | 20231129 | 130400 | 8625946420 | 3500 | 3500 | 3500 | 3500 | 60 |
| 390 | 20231129 | 130300 | 8625736420 | 3500 | 3500 | 3500 | 3500 | 32 |
| 391 | 20231129 | 130200 | 8625624420 | 3495 | 3495 | 3500 | 3495 | 183 |
| 392 | 20231129 | 130100 | 8624984825 | 3495 | 3500 | 3500 | 3495 | 2810 |
| 393 | 20231129 | 130000 | 8615157620 | 3500 | 3500 | 3500 | 3500 | 2 |
| 394 | 20231129 | 125900 | 8615150620 | 3500 | 3500 | 3500 | 3500 | 1 |
| 395 | 20231129 | 125800 | 8615147120 | 3505 | 3505 | 3505 | 3500 | 445 |
| 396 | 20231129 | 125700 | 8613589395 | 3505 | 3505 | 3505 | 3505 | 70 |
| 397 | 20231129 | 125600 | 8613344045 | 3505 | 3500 | 3505 | 3495 | 602 |
| 398 | 20231129 | 125500 | 8611237035 | 3500 | 3505 | 3505 | 3495 | 2746 |
| 399 | 20231129 | 125400 | 8601626770 | 3500 | 3500 | 3500 | 3500 | 150 |
| 400 | 20231129 | 125300 | 8601101770 | 3500 | 3510 | 3510 | 3500 | 955 |
| 401 | 20231129 | 125200 | 8597756285 | 3510 | 3510 | 3510 | 3510 | 2154 |
| 402 | 20231129 | 125100 | 8590195745 | 3510 | 3505 | 3510 | 3500 | 259 |
| 403 | 20231129 | 125000 | 8589288580 | 3505 | 3500 | 3505 | 3500 | 1054 |
| 404 | 20231129 | 124900 | 8585599315 | 3500 | 3500 | 3505 | 3500 | 1905 |
| 405 | 20231129 | 124800 | 8578931805 | 3500 | 3510 | 3510 | 3500 | 7692 |
| 406 | 20231129 | 124700 | 8551969915 | 3510 | 3510 | 3510 | 3510 | 834 |
| 407 | 20231129 | 124600 | 8549042575 | 3510 | 3510 | 3510 | 3510 | 783 |
| 408 | 20231129 | 124500 | 8546294245 | 3510 | 3510 | 3510 | 3510 | 110 |
| 409 | 20231129 | 124400 | 8545908145 | 3515 | 3515 | 3515 | 3515 | 107 |
| 410 | 20231129 | 124300 | 8545532040 | 3515 | 3515 | 3515 | 3515 | 24 |
| 411 | 20231129 | 124200 | 8545447680 | 3515 | 3515 | 3515 | 3515 | 107 |
| 412 | 20231129 | 124100 | 8545071575 | 3515 | 3510 | 3515 | 3510 | 363 |
| 413 | 20231129 | 124000 | 8543797440 | 3510 | 3510 | 3510 | 3510 | 154 |
| 414 | 20231129 | 123900 | 8543256900 | 3510 | 3510 | 3515 | 3510 | 1396 |
| 415 | 20231129 | 123800 | 8538355595 | 3515 | 3505 | 3515 | 3505 | 3271 |
| 416 | 20231129 | 123700 | 8526879195 | 3505 | 3505 | 3505 | 3505 | 87 |
| 417 | 20231129 | 123600 | 8526574260 | 3500 | 3500 | 3500 | 3500 | 192 |
| 418 | 20231129 | 123500 | 8525902260 | 3500 | 3500 | 3505 | 3500 | 1167 |
| 419 | 20231129 | 123400 | 8521817010 | 3500 | 3500 | 3500 | 3500 | 580 |
| 420 | 20231129 | 123300 | 8519787010 | 3500 | 3495 | 3500 | 3495 | 1791 |
| 421 | 20231129 | 123200 | 8513525700 | 3500 | 3505 | 3505 | 3500 | 2151 |
| 422 | 20231129 | 123100 | 8505997195 | 3500 | 3500 | 3505 | 3500 | 1056 |
| 423 | 20231129 | 123000 | 8502301175 | 3505 | 3505 | 3505 | 3505 | 12 |
| 424 | 20231129 | 122900 | 8502259115 | 3500 | 3500 | 3500 | 3500 | 722 |
| 425 | 20231129 | 122800 | 8499732115 | 3505 | 3500 | 3505 | 3500 | 625 |
| 426 | 20231129 | 122700 | 8497544095 | 3500 | 3505 | 3505 | 3500 | 580 |
| 427 | 20231129 | 122600 | 8495513935 | 3505 | 3505 | 3505 | 3505 | 1123 |
| 428 | 20231129 | 122500 | 8491577820 | 3505 | 3505 | 3505 | 3505 | 19 |
| 429 | 20231129 | 122400 | 8491511225 | 3510 | 3510 | 3510 | 3510 | 1 |
| 430 | 20231129 | 122300 | 8491507715 | 3510 | 3510 | 3510 | 3510 | 532 |
| 431 | 20231129 | 122200 | 8489640395 | 3505 | 3500 | 3505 | 3500 | 173 |
| 432 | 20231129 | 122100 | 8489034885 | 3505 | 3505 | 3505 | 3505 | 17 |
| 433 | 20231129 | 122000 | 8488975300 | 3510 | 3505 | 3510 | 3505 | 993 |
| 434 | 20231129 | 121900 | 8485492610 | 3505 | 3505 | 3505 | 3505 | 2740 |
| 435 | 20231129 | 121800 | 8475888910 | 3505 | 3505 | 3505 | 3505 | 160 |
| 436 | 20231129 | 121700 | 8475328110 | 3505 | 3510 | 3510 | 3505 | 601 |
| 437 | 20231129 | 121600 | 8473219105 | 3505 | 3500 | 3510 | 3500 | 1374 |
| 438 | 20231129 | 121500 | 8468403840 | 3505 | 3500 | 3505 | 3500 | 258 |
| 439 | 20231129 | 121400 | 8467499580 | 3505 | 3500 | 3505 | 3500 | 627 |
| 440 | 20231129 | 121300 | 8465302520 | 3505 | 3500 | 3505 | 3500 | 1550 |
| 441 | 20231129 | 121200 | 8459870520 | 3500 | 3505 | 3505 | 3500 | 1198 |
| 442 | 20231129 | 121100 | 8455672935 | 3510 | 3505 | 3510 | 3505 | 3756 |
| 443 | 20231129 | 121000 | 8442505735 | 3505 | 3510 | 3510 | 3505 | 301 |
| 444 | 20231129 | 120900 | 8441450080 | 3510 | 3510 | 3510 | 3510 | 13 |
| 445 | 20231129 | 120800 | 8441404450 | 3510 | 3510 | 3510 | 3505 | 387 |
| 446 | 20231129 | 120700 | 8440046280 | 3505 | 3505 | 3510 | 3505 | 988 |
| 447 | 20231129 | 120600 | 8436580495 | 3510 | 3510 | 3510 | 3505 | 1011 |
| 448 | 20231129 | 120500 | 8433036790 | 3510 | 3510 | 3510 | 3510 | 75 |
| 449 | 20231129 | 120400 | 8432773540 | 3510 | 3510 | 3510 | 3510 | 103 |
| 450 | 20231129 | 120300 | 8432412010 | 3505 | 3510 | 3510 | 3505 | 313 |
| 451 | 20231129 | 120200 | 8431313410 | 3510 | 3510 | 3510 | 3510 | 626 |
| 452 | 20231129 | 120100 | 8429116150 | 3505 | 3505 | 3505 | 3505 | 432 |
| 453 | 20231129 | 120000 | 8427601990 | 3505 | 3510 | 3510 | 3505 | 449 |
| 454 | 20231129 | 115900 | 8426027620 | 3510 | 3505 | 3510 | 3505 | 32 |
| 455 | 20231129 | 115800 | 8425915450 | 3505 | 3510 | 3510 | 3505 | 287 |
| 456 | 20231129 | 115700 | 8424908580 | 3510 | 3505 | 3510 | 3505 | 3814 |
| 457 | 20231129 | 115600 | 8411538260 | 3505 | 3510 | 3510 | 3505 | 2116 |
| 458 | 20231129 | 115500 | 8404120990 | 3510 | 3510 | 3510 | 3510 | 639 |
| 459 | 20231129 | 115400 | 8401878100 | 3510 | 3510 | 3510 | 3505 | 2206 |
| 460 | 20231129 | 115300 | 8394146050 | 3505 | 3515 | 3515 | 3505 | 1986 |
| 461 | 20231129 | 115200 | 8387180470 | 3515 | 3515 | 3515 | 3515 | 865 |
| 462 | 20231129 | 115100 | 8384139995 | 3515 | 3515 | 3515 | 3515 | 175 |
| 463 | 20231129 | 115000 | 8383524870 | 3520 | 3520 | 3520 | 3520 | 5 |
| 464 | 20231129 | 114900 | 8383507270 | 3515 | 3510 | 3515 | 3510 | 322 |
| 465 | 20231129 | 114800 | 8382376940 | 3510 | 3515 | 3515 | 3510 | 2529 |
| 466 | 20231129 | 114700 | 8373490045 | 3515 | 3520 | 3520 | 3515 | 612 |
| 467 | 20231129 | 114600 | 8371336485 | 3515 | 3520 | 3520 | 3515 | 1715 |
| 468 | 20231129 | 114500 | 8365302190 | 3520 | 3515 | 3520 | 3515 | 106 |
| 469 | 20231129 | 114400 | 8364929570 | 3515 | 3525 | 3525 | 3515 | 2144 |
| 470 | 20231129 | 114300 | 8357383150 | 3525 | 3520 | 3525 | 3520 | 994 |
| 471 | 20231129 | 114200 | 8353881885 | 3520 | 3515 | 3520 | 3515 | 2168 |
| 472 | 20231129 | 114100 | 8346251365 | 3515 | 3515 | 3515 | 3515 | 482 |
| 473 | 20231129 | 114000 | 8344557135 | 3515 | 3510 | 3515 | 3510 | 989 |
| 474 | 20231129 | 113900 | 8341081305 | 3510 | 3510 | 3510 | 3510 | 63 |
| 475 | 20231129 | 113800 | 8340860175 | 3520 | 3520 | 3520 | 3520 | 2 |
| 476 | 20231129 | 113700 | 8340853135 | 3510 | 3515 | 3520 | 3510 | 4609 |
| 477 | 20231129 | 113600 | 8324664235 | 3515 | 3515 | 3515 | 3515 | 470 |
| 478 | 20231129 | 113500 | 8323012185 | 3520 | 3520 | 3520 | 3520 | 50 |
| 479 | 20231129 | 113400 | 8322836185 | 3520 | 3515 | 3520 | 3515 | 505 |
| 480 | 20231129 | 113300 | 8321060670 | 3520 | 3520 | 3520 | 3520 | 92 |
| 481 | 20231129 | 113200 | 8320736830 | 3510 | 3510 | 3510 | 3510 | 0 |
| 482 | 20231129 | 113100 | 8320736830 | 3510 | 3510 | 3525 | 3510 | 5631 |
| 483 | 20231129 | 113000 | 8300902160 | 3505 | 3505 | 3505 | 3505 | 460 |
| 484 | 20231129 | 112900 | 8299289860 | 3505 | 3505 | 3510 | 3505 | 248 |
| 485 | 20231129 | 112800 | 8298420605 | 3505 | 3505 | 3505 | 3500 | 650 |
| 486 | 20231129 | 112700 | 8296144610 | 3505 | 3510 | 3510 | 3505 | 751 |
| 487 | 20231129 | 112600 | 8293511595 | 3510 | 3510 | 3510 | 3510 | 2162 |
| 488 | 20231129 | 112500 | 8285922975 | 3510 | 3510 | 3515 | 3510 | 1900 |
| 489 | 20231129 | 112400 | 8279245305 | 3515 | 3510 | 3515 | 3510 | 182 |
| 490 | 20231129 | 112300 | 8278606480 | 3510 | 3510 | 3515 | 3510 | 324 |
| 491 | 20231129 | 112200 | 8277468675 | 3510 | 3505 | 3515 | 3505 | 478 |
| 492 | 20231129 | 112100 | 8275790835 | 3505 | 3505 | 3505 | 3505 | 75 |
| 493 | 20231129 | 112000 | 8275527960 | 3505 | 3500 | 3505 | 3495 | 1062 |
| 494 | 20231129 | 111900 | 8271814110 | 3500 | 3500 | 3505 | 3500 | 233 |
| 495 | 20231129 | 111800 | 8270998590 | 3500 | 3500 | 3500 | 3495 | 830 |
| 496 | 20231129 | 111700 | 8268094445 | 3500 | 3500 | 3500 | 3500 | 330 |
| 497 | 20231129 | 111600 | 8266939445 | 3500 | 3500 | 3505 | 3495 | 1629 |
| 498 | 20231129 | 111500 | 8261237940 | 3505 | 3495 | 3505 | 3495 | 1157 |
| 499 | 20231129 | 111400 | 8257194155 | 3510 | 3510 | 3510 | 3495 | 5331 |
| 500 | 20231129 | 111300 | 8238538220 | 3510 | 3515 | 3515 | 3500 | 3642 |
| 501 | 20231129 | 111200 | 8225779630 | 3515 | 3515 | 3515 | 3510 | 1019 |
| 502 | 20231129 | 111100 | 8222202090 | 3515 | 3520 | 3525 | 3515 | 1009 |
| 503 | 20231129 | 111000 | 8218650525 | 3525 | 3525 | 3525 | 3520 | 578 |
| 504 | 20231129 | 110900 | 8216615810 | 3520 | 3515 | 3520 | 3515 | 174 |
| 505 | 20231129 | 110800 | 8216004185 | 3525 | 3525 | 3525 | 3515 | 1769 |
| 506 | 20231129 | 110700 | 8209780100 | 3525 | 3530 | 3530 | 3525 | 239 |
| 507 | 20231129 | 110600 | 8208937450 | 3530 | 3535 | 3535 | 3525 | 7506 |
| 508 | 20231129 | 110500 | 8182427985 | 3530 | 3530 | 3535 | 3525 | 3683 |
| 509 | 20231129 | 110400 | 8169420350 | 3525 | 3530 | 3530 | 3525 | 3116 |
| 510 | 20231129 | 110300 | 8158423780 | 3525 | 3525 | 3525 | 3525 | 2399 |
| 511 | 20231129 | 110200 | 8149967305 | 3525 | 3520 | 3530 | 3520 | 1145 |
| 512 | 20231129 | 110100 | 8145934770 | 3525 | 3515 | 3525 | 3515 | 4303 |
| 513 | 20231129 | 110000 | 8130774635 | 3520 | 3505 | 3520 | 3500 | 1606 |
| 514 | 20231129 | 105900 | 8125131310 | 3500 | 3505 | 3505 | 3500 | 313 |
| 515 | 20231129 | 105800 | 8124035795 | 3500 | 3505 | 3505 | 3500 | 1160 |
| 516 | 20231129 | 105700 | 8119975700 | 3500 | 3505 | 3505 | 3500 | 2622 |
| 517 | 20231129 | 105600 | 8110797940 | 3505 | 3505 | 3505 | 3500 | 431 |
| 518 | 20231129 | 105500 | 8109287360 | 3505 | 3510 | 3510 | 3505 | 2100 |
| 519 | 20231129 | 105400 | 8101926360 | 3505 | 3510 | 3510 | 3505 | 190 |
| 520 | 20231129 | 105300 | 8101260315 | 3510 | 3510 | 3510 | 3505 | 381 |
| 521 | 20231129 | 105200 | 8099923145 | 3505 | 3510 | 3510 | 3505 | 402 |
| 522 | 20231129 | 105100 | 8098512625 | 3510 | 3510 | 3510 | 3505 | 1859 |
| 523 | 20231129 | 105000 | 8091992360 | 3510 | 3515 | 3515 | 3510 | 2218 |
| 524 | 20231129 | 104900 | 8084205580 | 3510 | 3510 | 3515 | 3510 | 234 |
| 525 | 20231129 | 104800 | 8083384115 | 3510 | 3525 | 3525 | 3510 | 3093 |
| 526 | 20231129 | 104700 | 8072507525 | 3520 | 3530 | 3535 | 3520 | 5383 |
| 527 | 20231129 | 104600 | 8053516450 | 3525 | 3520 | 3525 | 3520 | 3011 |
| 528 | 20231129 | 104500 | 8042909510 | 3525 | 3520 | 3525 | 3520 | 486 |
| 529 | 20231129 | 104400 | 8041198160 | 3520 | 3515 | 3520 | 3515 | 1345 |
| 530 | 20231129 | 104300 | 8036463765 | 3520 | 3525 | 3530 | 3520 | 6030 |
| 531 | 20231129 | 104200 | 8015205105 | 3525 | 3520 | 3525 | 3520 | 3632 |
| 532 | 20231129 | 104100 | 8002410755 | 3520 | 3510 | 3520 | 3510 | 5813 |
| 533 | 20231129 | 104000 | 7981971995 | 3510 | 3510 | 3510 | 3505 | 2522 |
| 534 | 20231129 | 103900 | 7973120250 | 3510 | 3500 | 3510 | 3500 | 4773 |
| 535 | 20231129 | 103800 | 7956410235 | 3495 | 3495 | 3500 | 3495 | 836 |
| 536 | 20231129 | 103700 | 7953485870 | 3495 | 3495 | 3495 | 3495 | 751 |
| 537 | 20231129 | 103600 | 7950861125 | 3495 | 3495 | 3500 | 3495 | 2496 |
| 538 | 20231129 | 103500 | 7942136995 | 3495 | 3500 | 3500 | 3495 | 941 |
| 539 | 20231129 | 103400 | 7938847490 | 3500 | 3490 | 3500 | 3485 | 256 |
| 540 | 20231129 | 103300 | 7937951585 | 3485 | 3490 | 3500 | 3485 | 683 |
| 541 | 20231129 | 103200 | 7935570940 | 3500 | 3500 | 3500 | 3485 | 84 |
| 542 | 20231129 | 103100 | 7935278155 | 3485 | 3485 | 3490 | 3485 | 879 |
| 543 | 20231129 | 103000 | 7932214830 | 3485 | 3490 | 3495 | 3485 | 4578 |
| 544 | 20231129 | 102900 | 7916237895 | 3495 | 3490 | 3495 | 3485 | 481 |
| 545 | 20231129 | 102800 | 7914561575 | 3495 | 3490 | 3495 | 3490 | 132 |
| 546 | 20231129 | 102700 | 7914100890 | 3495 | 3490 | 3495 | 3480 | 12727 |
| 547 | 20231129 | 102600 | 7869761675 | 3490 | 3485 | 3490 | 3485 | 56 |
| 548 | 20231129 | 102500 | 7869566395 | 3485 | 3490 | 3495 | 3485 | 3194 |
| 549 | 20231129 | 102400 | 7858425180 | 3495 | 3495 | 3495 | 3490 | 1082 |
| 550 | 20231129 | 102300 | 7854647295 | 3495 | 3490 | 3495 | 3490 | 529 |
| 551 | 20231129 | 102200 | 7852799905 | 3485 | 3490 | 3490 | 3485 | 2239 |
| 552 | 20231129 | 102100 | 7844987295 | 3490 | 3490 | 3490 | 3490 | 1149 |
| 553 | 20231129 | 102000 | 7840977285 | 3490 | 3490 | 3490 | 3485 | 1713 |
| 554 | 20231129 | 101900 | 7834999690 | 3490 | 3485 | 3490 | 3485 | 2507 |
| 555 | 20231129 | 101800 | 7826257435 | 3490 | 3490 | 3490 | 3490 | 251 |
| 556 | 20231129 | 101700 | 7825381445 | 3490 | 3495 | 3495 | 3490 | 4648 |
| 557 | 20231129 | 101600 | 7809159095 | 3495 | 3495 | 3500 | 3495 | 1275 |
| 558 | 20231129 | 101500 | 7804702855 | 3490 | 3490 | 3495 | 3490 | 1754 |
| 559 | 20231129 | 101400 | 7798576380 | 3490 | 3495 | 3500 | 3490 | 1104 |
| 560 | 20231129 | 101300 | 7794717400 | 3495 | 3495 | 3495 | 3495 | 4139 |
| 561 | 20231129 | 101200 | 7780251595 | 3500 | 3500 | 3500 | 3495 | 1662 |
| 562 | 20231129 | 101100 | 7774435675 | 3500 | 3505 | 3505 | 3500 | 1509 |
| 563 | 20231129 | 101000 | 7769149520 | 3500 | 3500 | 3500 | 3495 | 1258 |
| 564 | 20231129 | 100900 | 7764746770 | 3500 | 3500 | 3510 | 3495 | 8015 |
| 565 | 20231129 | 100800 | 7736692040 | 3500 | 3490 | 3500 | 3490 | 2441 |
| 566 | 20231129 | 100700 | 7728159195 | 3490 | 3485 | 3495 | 3485 | 3085 |
| 567 | 20231129 | 100600 | 7717395480 | 3485 | 3490 | 3490 | 3485 | 3976 |
| 568 | 20231129 | 100500 | 7703525930 | 3490 | 3495 | 3495 | 3485 | 2949 |
| 569 | 20231129 | 100400 | 7693233425 | 3495 | 3500 | 3500 | 3490 | 3145 |
| 570 | 20231129 | 100300 | 7682239195 | 3500 | 3485 | 3500 | 3485 | 597 |
| 571 | 20231129 | 100200 | 7680155420 | 3485 | 3485 | 3500 | 3480 | 4639 |
| 572 | 20231129 | 100100 | 7663967075 | 3485 | 3495 | 3495 | 3480 | 903 |
| 573 | 20231129 | 100000 | 7660820045 | 3490 | 3485 | 3490 | 3480 | 7226 |
| 574 | 20231129 | 095900 | 7635642545 | 3485 | 3490 | 3490 | 3485 | 3155 |
| 575 | 20231129 | 095800 | 7624645490 | 3485 | 3490 | 3500 | 3485 | 7672 |
| 576 | 20231129 | 095700 | 7597883150 | 3495 | 3490 | 3495 | 3480 | 8595 |
| 577 | 20231129 | 095600 | 7567937225 | 3485 | 3495 | 3495 | 3485 | 5617 |
| 578 | 20231129 | 095500 | 7548338005 | 3495 | 3505 | 3505 | 3495 | 13803 |
| 579 | 20231129 | 095400 | 7500036000 | 3505 | 3505 | 3510 | 3505 | 11727 |
| 580 | 20231129 | 095300 | 7458932650 | 3505 | 3515 | 3515 | 3505 | 9391 |
| 581 | 20231129 | 095200 | 7425961600 | 3515 | 3520 | 3520 | 3515 | 5855 |
| 582 | 20231129 | 095100 | 7405375140 | 3520 | 3520 | 3525 | 3515 | 5432 |
| 583 | 20231129 | 095000 | 7386256515 | 3525 | 3525 | 3525 | 3520 | 1507 |
| 584 | 20231129 | 094900 | 7380945100 | 3525 | 3520 | 3525 | 3515 | 3236 |
| 585 | 20231129 | 094800 | 7369557385 | 3520 | 3515 | 3520 | 3515 | 2991 |
| 586 | 20231129 | 094700 | 7359042575 | 3515 | 3520 | 3520 | 3515 | 2501 |
| 587 | 20231129 | 094600 | 7350244285 | 3520 | 3525 | 3525 | 3515 | 4456 |
| 588 | 20231129 | 094500 | 7334561780 | 3525 | 3520 | 3525 | 3520 | 2493 |
| 589 | 20231129 | 094400 | 7325782675 | 3520 | 3520 | 3520 | 3515 | 3057 |
| 590 | 20231129 | 094300 | 7315022340 | 3515 | 3515 | 3520 | 3515 | 5540 |
| 591 | 20231129 | 094200 | 7295548950 | 3520 | 3520 | 3530 | 3520 | 6420 |
| 592 | 20231129 | 094100 | 7272940075 | 3520 | 3525 | 3535 | 3520 | 2763 |
| 593 | 20231129 | 094000 | 7263189735 | 3525 | 3530 | 3530 | 3515 | 6267 |
| 594 | 20231129 | 093900 | 7241111475 | 3530 | 3515 | 3540 | 3510 | 13678 |
| 595 | 20231129 | 093800 | 7192822650 | 3510 | 3500 | 3515 | 3500 | 21508 |
| 596 | 20231129 | 093700 | 7117463855 | 3500 | 3510 | 3510 | 3500 | 14293 |
| 597 | 20231129 | 093600 | 7067380010 | 3510 | 3520 | 3520 | 3505 | 7695 |
| 598 | 20231129 | 093500 | 7040331230 | 3525 | 3535 | 3535 | 3525 | 4407 |
| 599 | 20231129 | 093400 | 7024790720 | 3535 | 3535 | 3535 | 3530 | 1982 |
| 600 | 20231129 | 093300 | 7017792090 | 3535 | 3535 | 3540 | 3535 | 2492 |
| 601 | 20231129 | 093200 | 7008979735 | 3535 | 3535 | 3540 | 3530 | 1265 |
| 602 | 20231129 | 093100 | 7004505425 | 3540 | 3535 | 3540 | 3530 | 2819 |
| 603 | 20231129 | 093000 | 6994540455 | 3530 | 3540 | 3545 | 3530 | 15111 |
| 604 | 20231129 | 092900 | 6941063515 | 3540 | 3550 | 3555 | 3540 | 10445 |
| 605 | 20231129 | 092800 | 6904020760 | 3550 | 3515 | 3555 | 3515 | 8176 |
| 606 | 20231129 | 092700 | 6875103830 | 3505 | 3515 | 3515 | 3500 | 51504 |
| 607 | 20231129 | 092600 | 6694499345 | 3515 | 3520 | 3525 | 3515 | 15069 |
| 608 | 20231129 | 092500 | 6641485880 | 3520 | 3535 | 3535 | 3520 | 16977 |
| 609 | 20231129 | 092400 | 6581648335 | 3530 | 3540 | 3540 | 3530 | 8164 |
| 610 | 20231129 | 092300 | 6552807880 | 3540 | 3545 | 3550 | 3535 | 4422 |
| 611 | 20231129 | 092200 | 6537151885 | 3540 | 3545 | 3550 | 3540 | 12779 |
| 612 | 20231129 | 092100 | 6491867815 | 3545 | 3535 | 3550 | 3530 | 11787 |
| 613 | 20231129 | 092000 | 6450181550 | 3535 | 3530 | 3540 | 3525 | 19322 |
| 614 | 20231129 | 091900 | 6381938415 | 3530 | 3545 | 3550 | 3525 | 49181 |
| 615 | 20231129 | 091800 | 6207934640 | 3545 | 3555 | 3560 | 3545 | 21907 |
| 616 | 20231129 | 091700 | 6130140225 | 3555 | 3570 | 3570 | 3555 | 26735 |
| 617 | 20231129 | 091600 | 6034878290 | 3565 | 3570 | 3575 | 3565 | 15508 |
| 618 | 20231129 | 091500 | 5979532960 | 3570 | 3580 | 3585 | 3570 | 33064 |
| 619 | 20231129 | 091400 | 5861255665 | 3575 | 3575 | 3590 | 3570 | 22692 |
| 620 | 20231129 | 091300 | 5780055860 | 3575 | 3550 | 3575 | 3545 | 36769 |
| 621 | 20231129 | 091200 | 5649251715 | 3550 | 3565 | 3570 | 3550 | 41617 |
| 622 | 20231129 | 091100 | 5501132150 | 3570 | 3595 | 3600 | 3565 | 62194 |
| 623 | 20231129 | 091000 | 5278604840 | 3600 | 3610 | 3615 | 3595 | 29092 |
| 624 | 20231129 | 090900 | 5173833190 | 3605 | 3600 | 3620 | 3595 | 32195 |
| 625 | 20231129 | 090800 | 5057677505 | 3595 | 3605 | 3605 | 3595 | 41328 |
| 626 | 20231129 | 090700 | 4908904705 | 3605 | 3615 | 3625 | 3600 | 40788 |
| 627 | 20231129 | 090600 | 4761688820 | 3620 | 3635 | 3640 | 3610 | 71244 |
| 628 | 20231129 | 090500 | 4503313580 | 3635 | 3600 | 3635 | 3590 | 64082 |
| 629 | 20231129 | 090400 | 4272062850 | 3605 | 3635 | 3640 | 3590 | 113782 |
| 630 | 20231129 | 090300 | 3860816820 | 3630 | 3580 | 3670 | 3570 | 229621 |
| 631 | 20231129 | 090200 | 3026053570 | 3580 | 3605 | 3615 | 3565 | 170875 |
| 632 | 20231129 | 090100 | 2411841155 | 3605 | 3615 | 3630 | 3590 | 170016 |
| 633 | 20231129 | 090000 | 1797862095 | 3620 | 3615 | 3675 | 3590 | 496095 |