34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 5734 |
| 3 | 20231129 | 193100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20231129 | 193000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20231129 | 192900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20231129 | 192800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20231129 | 192700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20231129 | 192600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20231129 | 192500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20231129 | 192400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20231129 | 192300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20231129 | 192200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20231129 | 192100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20231129 | 192000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20231129 | 191900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20231129 | 191800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20231129 | 191700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20231129 | 191600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20231129 | 191500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20231129 | 191400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20231129 | 191300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20231129 | 191200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20231129 | 191100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20231129 | 191000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20231129 | 190900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20231129 | 190800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20231129 | 190700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20231129 | 190600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20231129 | 190500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20231129 | 190400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20231129 | 190300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20231129 | 190200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 5734 |
| 33 | 20231129 | 190100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20231129 | 190000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20231129 | 185900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20231129 | 185800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20231129 | 185700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20231129 | 185600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20231129 | 185500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20231129 | 185400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20231129 | 185300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20231129 | 185200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20231129 | 185100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20231129 | 185000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20231129 | 184900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20231129 | 184800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20231129 | 184700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20231129 | 184600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20231129 | 184500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20231129 | 184400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20231129 | 184300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20231129 | 184200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20231129 | 184100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20231129 | 184000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20231129 | 183900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20231129 | 183800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20231129 | 183700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20231129 | 183600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20231129 | 183500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20231129 | 183400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20231129 | 183300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20231129 | 183200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 5734 |
| 63 | 20231129 | 183100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20231129 | 183000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20231129 | 182900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20231129 | 182800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20231129 | 182700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20231129 | 182600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20231129 | 182500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20231129 | 182400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20231129 | 182300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20231129 | 182200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20231129 | 182100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20231129 | 182000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20231129 | 181900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20231129 | 181800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20231129 | 181700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20231129 | 181600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20231129 | 181500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20231129 | 181400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20231129 | 181300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20231129 | 181200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20231129 | 181100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20231129 | 181000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20231129 | 180900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20231129 | 180800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20231129 | 180700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20231129 | 180600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20231129 | 180500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20231129 | 180400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20231129 | 180300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20231129 | 180200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 5734 |
| 93 | 20231129 | 180100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20231129 | 180000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20231129 | 175900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20231129 | 175800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20231129 | 175700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20231129 | 175600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20231129 | 175500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20231129 | 175400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20231129 | 175300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20231129 | 175200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20231129 | 175100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20231129 | 175000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20231129 | 174900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20231129 | 174800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20231129 | 174700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20231129 | 174600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20231129 | 174500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20231129 | 174400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20231129 | 174300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20231129 | 174200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20231129 | 174100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20231129 | 174000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20231129 | 173900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20231129 | 173800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20231129 | 173700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20231129 | 173600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20231129 | 173500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20231129 | 173400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20231129 | 173300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20231129 | 173200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 5734 |
| 123 | 20231129 | 173100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20231129 | 173000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20231129 | 172900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20231129 | 172800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20231129 | 172700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20231129 | 172600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20231129 | 172500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20231129 | 172400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20231129 | 172300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20231129 | 172200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20231129 | 172100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20231129 | 172000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20231129 | 171900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20231129 | 171800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20231129 | 171700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20231129 | 171600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20231129 | 171500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20231129 | 171400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20231129 | 171300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20231129 | 171200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20231129 | 171100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20231129 | 171000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20231129 | 170900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20231129 | 170800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20231129 | 170700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20231129 | 170600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20231129 | 170500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20231129 | 170400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20231129 | 170300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20231129 | 170200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 5734 |
| 153 | 20231129 | 170100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20231129 | 170000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20231129 | 165900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20231129 | 165800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20231129 | 165700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20231129 | 165600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20231129 | 165500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20231129 | 165400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20231129 | 165300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20231129 | 165200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20231129 | 165100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20231129 | 165000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20231129 | 164900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20231129 | 164800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20231129 | 164700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20231129 | 164600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20231129 | 164500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20231129 | 164400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20231129 | 164300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20231129 | 164200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20231129 | 164100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20231129 | 164000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20231129 | 163900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20231129 | 163800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20231129 | 163700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20231129 | 163600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20231129 | 163500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20231129 | 163400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20231129 | 163300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20231129 | 163200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 5734 |
| 183 | 20231129 | 163100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20231129 | 163000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20231129 | 162900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20231129 | 162800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20231129 | 162700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20231129 | 162600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20231129 | 162500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20231129 | 162400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20231129 | 162300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20231129 | 162200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20231129 | 162100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20231129 | 162000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20231129 | 161900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20231129 | 161800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20231129 | 161700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20231129 | 161600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20231129 | 161500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20231129 | 161400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20231129 | 161300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20231129 | 161200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20231129 | 161100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20231129 | 161000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20231129 | 160900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20231129 | 160800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20231129 | 160700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20231129 | 160600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20231129 | 160500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20231129 | 160400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20231129 | 160300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20231129 | 160200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 5734 |
| 213 | 20231129 | 160100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20231129 | 160000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20231129 | 155900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20231129 | 155800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20231129 | 155700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20231129 | 155600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20231129 | 155500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20231129 | 155400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20231129 | 155300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20231129 | 155200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20231129 | 155100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20231129 | 155000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20231129 | 154900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20231129 | 154800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20231129 | 154700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20231129 | 154600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20231129 | 154500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20231129 | 154400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20231129 | 154300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20231129 | 154200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20231129 | 154100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20231129 | 154000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20231129 | 153900 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20231129 | 153800 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20231129 | 153700 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20231129 | 153600 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20231129 | 153500 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20231129 | 153400 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20231129 | 153300 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20231129 | 153200 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 5734 |
| 243 | 20231129 | 153100 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20231129 | 153000 | 14371462350 | 22700 | 22700 | 22700 | 22700 | 5734 |
| 245 | 20231129 | 152900 | 14241300550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20231129 | 152800 | 14241300550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20231129 | 152700 | 14241300550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20231129 | 152600 | 14241300550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20231129 | 152500 | 14241300550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20231129 | 152400 | 14241300550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20231129 | 152300 | 14241300550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20231129 | 152200 | 14241300550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20231129 | 152100 | 14241300550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20231129 | 152000 | 14241300550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20231129 | 151900 | 14241300550 | 22750 | 22750 | 22800 | 22700 | 307 |
| 256 | 20231129 | 151800 | 14234321750 | 22750 | 22750 | 22750 | 22700 | 600 |
| 257 | 20231129 | 151700 | 14220672800 | 22700 | 22700 | 22700 | 22700 | 396 |
| 258 | 20231129 | 151600 | 14211683600 | 22700 | 22750 | 22750 | 22650 | 219 |
| 259 | 20231129 | 151500 | 14206719450 | 22650 | 22700 | 22750 | 22650 | 523 |
| 260 | 20231129 | 151400 | 14194866850 | 22700 | 22700 | 22700 | 22650 | 106 |
| 261 | 20231129 | 151300 | 14192460900 | 22650 | 22600 | 22650 | 22600 | 1081 |
| 262 | 20231129 | 151200 | 14168013800 | 22650 | 22700 | 22700 | 22650 | 408 |
| 263 | 20231129 | 151100 | 14158771350 | 22700 | 22700 | 22700 | 22650 | 2701 |
| 264 | 20231129 | 151000 | 14097590700 | 22650 | 22700 | 22700 | 22650 | 3201 |
| 265 | 20231129 | 150900 | 14025082700 | 22700 | 22700 | 22700 | 22650 | 39 |
| 266 | 20231129 | 150800 | 14024197850 | 22650 | 22650 | 22650 | 22600 | 723 |
| 267 | 20231129 | 150700 | 14007823750 | 22650 | 22700 | 22700 | 22650 | 2221 |
| 268 | 20231129 | 150600 | 13957508050 | 22700 | 22700 | 22750 | 22700 | 380 |
| 269 | 20231129 | 150500 | 13948881600 | 22700 | 22700 | 22750 | 22700 | 518 |
| 270 | 20231129 | 150400 | 13937122600 | 22650 | 22700 | 22750 | 22650 | 1757 |
| 271 | 20231129 | 150300 | 13897279500 | 22750 | 22700 | 22750 | 22700 | 54 |
| 272 | 20231129 | 150200 | 13896052950 | 22750 | 22700 | 22750 | 22700 | 516 |
| 273 | 20231129 | 150100 | 13884324750 | 22750 | 22750 | 22750 | 22700 | 1789 |
| 274 | 20231129 | 150000 | 13843698350 | 22750 | 22800 | 22800 | 22700 | 958 |
| 275 | 20231129 | 145900 | 13821928650 | 22700 | 22800 | 22800 | 22700 | 2137 |
| 276 | 20231129 | 145800 | 13773397400 | 22700 | 22800 | 22800 | 22700 | 297 |
| 277 | 20231129 | 145700 | 13766643600 | 22800 | 22800 | 22800 | 22700 | 3195 |
| 278 | 20231129 | 145600 | 13694057550 | 22750 | 22750 | 22800 | 22700 | 1873 |
| 279 | 20231129 | 145500 | 13651494300 | 22750 | 22750 | 22800 | 22750 | 108 |
| 280 | 20231129 | 145400 | 13649036000 | 22750 | 22750 | 22800 | 22700 | 2860 |
| 281 | 20231129 | 145300 | 13584028950 | 22750 | 22800 | 22800 | 22750 | 1108 |
| 282 | 20231129 | 145200 | 13558817400 | 22800 | 22850 | 22850 | 22750 | 3068 |
| 283 | 20231129 | 145100 | 13488911650 | 22850 | 22900 | 22900 | 22850 | 2185 |
| 284 | 20231129 | 145000 | 13438906700 | 22900 | 22850 | 22900 | 22850 | 493 |
| 285 | 20231129 | 144900 | 13427640100 | 22850 | 22900 | 22900 | 22850 | 992 |
| 286 | 20231129 | 144800 | 13404971400 | 22900 | 22850 | 22900 | 22850 | 3415 |
| 287 | 20231129 | 144700 | 13326881900 | 22850 | 22850 | 22900 | 22850 | 139 |
| 288 | 20231129 | 144600 | 13323705700 | 22900 | 22950 | 22950 | 22900 | 1663 |
| 289 | 20231129 | 144500 | 13285573000 | 22950 | 22900 | 22950 | 22900 | 140 |
| 290 | 20231129 | 144400 | 13282365900 | 22900 | 22900 | 22900 | 22900 | 204 |
| 291 | 20231129 | 144300 | 13277694300 | 22900 | 22950 | 22950 | 22900 | 354 |
| 292 | 20231129 | 144200 | 13269586400 | 22950 | 22950 | 22950 | 22900 | 1031 |
| 293 | 20231129 | 144100 | 13245975900 | 22950 | 22900 | 22950 | 22900 | 451 |
| 294 | 20231129 | 144000 | 13235630800 | 22950 | 22950 | 22950 | 22900 | 170 |
| 295 | 20231129 | 143900 | 13231730750 | 22950 | 22900 | 22950 | 22900 | 343 |
| 296 | 20231129 | 143800 | 13223868850 | 22900 | 22900 | 23000 | 22900 | 122 |
| 297 | 20231129 | 143700 | 13221072900 | 22900 | 22850 | 22950 | 22850 | 2064 |
| 298 | 20231129 | 143600 | 13173823250 | 22850 | 22900 | 22900 | 22850 | 1236 |
| 299 | 20231129 | 143500 | 13145580150 | 22900 | 22900 | 22900 | 22850 | 1475 |
| 300 | 20231129 | 143400 | 13111816850 | 22900 | 22900 | 22950 | 22900 | 1830 |
| 301 | 20231129 | 143300 | 13069908750 | 22950 | 22950 | 23000 | 22950 | 589 |
| 302 | 20231129 | 143200 | 13056390950 | 22950 | 23000 | 23000 | 22950 | 93 |
| 303 | 20231129 | 143100 | 13054256450 | 23000 | 22950 | 23000 | 22950 | 500 |
| 304 | 20231129 | 143000 | 13042780350 | 22950 | 22950 | 22950 | 22950 | 30 |
| 305 | 20231129 | 142900 | 13042091850 | 23000 | 23000 | 23000 | 23000 | 114 |
| 306 | 20231129 | 142800 | 13039469850 | 23000 | 23000 | 23000 | 23000 | 203 |
| 307 | 20231129 | 142700 | 13034800850 | 23000 | 22900 | 23000 | 22900 | 1034 |
| 308 | 20231129 | 142600 | 13011071500 | 22900 | 22900 | 22900 | 22850 | 377 |
| 309 | 20231129 | 142500 | 13002442650 | 22900 | 22900 | 22900 | 22900 | 312 |
| 310 | 20231129 | 142400 | 12995297850 | 22900 | 22900 | 22900 | 22850 | 411 |
| 311 | 20231129 | 142300 | 12985902200 | 22850 | 22850 | 22900 | 22850 | 1796 |
| 312 | 20231129 | 142200 | 12944821650 | 22900 | 22850 | 22900 | 22850 | 350 |
| 313 | 20231129 | 142100 | 12936823400 | 22900 | 22950 | 22950 | 22900 | 1916 |
| 314 | 20231129 | 142000 | 12892943750 | 22900 | 22900 | 22950 | 22900 | 534 |
| 315 | 20231129 | 141900 | 12880713900 | 22900 | 22950 | 22950 | 22900 | 561 |
| 316 | 20231129 | 141800 | 12867857250 | 22950 | 22950 | 23000 | 22900 | 705 |
| 317 | 20231129 | 141700 | 12851699150 | 23000 | 23000 | 23000 | 22900 | 4869 |
| 318 | 20231129 | 141600 | 12739954400 | 22950 | 23000 | 23000 | 22950 | 5975 |
| 319 | 20231129 | 141500 | 12602556150 | 23050 | 23050 | 23050 | 23000 | 397 |
| 320 | 20231129 | 141400 | 12593423150 | 23050 | 23050 | 23050 | 23000 | 469 |
| 321 | 20231129 | 141300 | 12582634850 | 23050 | 23050 | 23050 | 23000 | 226 |
| 322 | 20231129 | 141200 | 12577435100 | 23050 | 23000 | 23050 | 23000 | 312 |
| 323 | 20231129 | 141100 | 12570253900 | 23000 | 23050 | 23050 | 23000 | 173 |
| 324 | 20231129 | 141000 | 12566272000 | 23050 | 23050 | 23050 | 23050 | 351 |
| 325 | 20231129 | 140900 | 12558181450 | 23050 | 23100 | 23100 | 23050 | 200 |
| 326 | 20231129 | 140800 | 12553570450 | 23100 | 23050 | 23100 | 23000 | 598 |
| 327 | 20231129 | 140700 | 12539797350 | 23050 | 23050 | 23050 | 23050 | 472 |
| 328 | 20231129 | 140600 | 12528917750 | 23100 | 23100 | 23100 | 23100 | 33 |
| 329 | 20231129 | 140500 | 12528155450 | 23100 | 23050 | 23100 | 23050 | 98 |
| 330 | 20231129 | 140400 | 12525896000 | 23050 | 23050 | 23050 | 23050 | 63 |
| 331 | 20231129 | 140300 | 12524443850 | 23050 | 23050 | 23050 | 23050 | 216 |
| 332 | 20231129 | 140200 | 12519465050 | 23050 | 23050 | 23050 | 23000 | 467 |
| 333 | 20231129 | 140100 | 12508717200 | 23050 | 23050 | 23050 | 23000 | 359 |
| 334 | 20231129 | 140000 | 12500455950 | 23000 | 23050 | 23050 | 23000 | 340 |
| 335 | 20231129 | 135900 | 12492629550 | 23050 | 23050 | 23050 | 23000 | 301 |
| 336 | 20231129 | 135800 | 12485691650 | 23050 | 23050 | 23050 | 23000 | 48 |
| 337 | 20231129 | 135700 | 12484585300 | 23050 | 23000 | 23050 | 23000 | 128 |
| 338 | 20231129 | 135600 | 12481638850 | 23050 | 23050 | 23050 | 23050 | 264 |
| 339 | 20231129 | 135500 | 12475553650 | 23050 | 23050 | 23050 | 23050 | 108 |
| 340 | 20231129 | 135400 | 12473064250 | 23050 | 23050 | 23050 | 23050 | 343 |
| 341 | 20231129 | 135300 | 12465158100 | 23050 | 23050 | 23050 | 23000 | 1175 |
| 342 | 20231129 | 135200 | 12438119800 | 23050 | 23050 | 23100 | 23050 | 411 |
| 343 | 20231129 | 135100 | 12428643700 | 23050 | 23050 | 23100 | 23050 | 313 |
| 344 | 20231129 | 135000 | 12421427950 | 23050 | 23100 | 23100 | 23050 | 576 |
| 345 | 20231129 | 134900 | 12408148600 | 23050 | 23050 | 23100 | 23050 | 284 |
| 346 | 20231129 | 134800 | 12401601200 | 23050 | 23000 | 23050 | 23000 | 1028 |
| 347 | 20231129 | 134700 | 12377928100 | 23050 | 23050 | 23050 | 23050 | 1178 |
| 348 | 20231129 | 134600 | 12350775200 | 23050 | 23050 | 23100 | 23050 | 944 |
| 349 | 20231129 | 134500 | 12329014900 | 23050 | 23050 | 23100 | 23050 | 161 |
| 350 | 20231129 | 134400 | 12325303800 | 23050 | 23100 | 23100 | 23050 | 871 |
| 351 | 20231129 | 134300 | 12305227200 | 23050 | 23100 | 23100 | 23050 | 175 |
| 352 | 20231129 | 134200 | 12301190350 | 23100 | 23050 | 23100 | 23050 | 100 |
| 353 | 20231129 | 134100 | 12298884850 | 23050 | 23050 | 23100 | 23050 | 341 |
| 354 | 20231129 | 134000 | 12291024050 | 23100 | 23050 | 23100 | 23050 | 122 |
| 355 | 20231129 | 133900 | 12288209600 | 23050 | 23100 | 23100 | 23050 | 60 |
| 356 | 20231129 | 133800 | 12286825100 | 23100 | 23100 | 23150 | 23100 | 860 |
| 357 | 20231129 | 133700 | 12266956550 | 23100 | 23100 | 23150 | 23100 | 45 |
| 358 | 20231129 | 133600 | 12265915850 | 23150 | 23150 | 23150 | 23100 | 63 |
| 359 | 20231129 | 133500 | 12264458900 | 23150 | 23100 | 23150 | 23100 | 107 |
| 360 | 20231129 | 133400 | 12261987050 | 23100 | 23050 | 23100 | 23050 | 440 |
| 361 | 20231129 | 133300 | 12251839300 | 23100 | 23050 | 23100 | 23050 | 369 |
| 362 | 20231129 | 133200 | 12243316750 | 23050 | 23100 | 23100 | 23050 | 474 |
| 363 | 20231129 | 133100 | 12232389900 | 23050 | 23100 | 23100 | 23050 | 1527 |
| 364 | 20231129 | 133000 | 12197185750 | 23100 | 23100 | 23100 | 23050 | 218 |
| 365 | 20231129 | 132900 | 12192150100 | 23100 | 23100 | 23100 | 23050 | 185 |
| 366 | 20231129 | 132800 | 12187881100 | 23100 | 23100 | 23100 | 23050 | 1557 |
| 367 | 20231129 | 132700 | 12151970300 | 23100 | 23050 | 23150 | 23050 | 972 |
| 368 | 20231129 | 132600 | 12129526050 | 23050 | 23100 | 23150 | 23050 | 5532 |
| 369 | 20231129 | 132500 | 12001858850 | 23100 | 23200 | 23200 | 23100 | 549 |
| 370 | 20231129 | 132400 | 11989161550 | 23200 | 23200 | 23200 | 23150 | 2657 |
| 371 | 20231129 | 132300 | 11927634900 | 23200 | 23150 | 23200 | 23150 | 551 |
| 372 | 20231129 | 132200 | 11914851750 | 23200 | 23200 | 23200 | 23150 | 161 |
| 373 | 20231129 | 132100 | 11911118600 | 23200 | 23150 | 23200 | 23150 | 32 |
| 374 | 20231129 | 132000 | 11910376750 | 23200 | 23150 | 23200 | 23150 | 649 |
| 375 | 20231129 | 131900 | 11895340550 | 23150 | 23150 | 23150 | 23150 | 220 |
| 376 | 20231129 | 131800 | 11890247550 | 23200 | 23200 | 23200 | 23200 | 164 |
| 377 | 20231129 | 131700 | 11886442750 | 23200 | 23150 | 23200 | 23150 | 420 |
| 378 | 20231129 | 131600 | 11876718500 | 23200 | 23200 | 23200 | 23200 | 11 |
| 379 | 20231129 | 131500 | 11876463300 | 23200 | 23200 | 23200 | 23150 | 275 |
| 380 | 20231129 | 131400 | 11870085800 | 23200 | 23150 | 23200 | 23150 | 149 |
| 381 | 20231129 | 131300 | 11866632150 | 23150 | 23200 | 23200 | 23150 | 219 |
| 382 | 20231129 | 131200 | 11861561350 | 23150 | 23250 | 23250 | 23150 | 160 |
| 383 | 20231129 | 131100 | 11857851200 | 23200 | 23200 | 23200 | 23150 | 2356 |
| 384 | 20231129 | 131000 | 11803206350 | 23200 | 23200 | 23200 | 23200 | 61 |
| 385 | 20231129 | 130900 | 11801791150 | 23250 | 23250 | 23250 | 23250 | 24 |
| 386 | 20231129 | 130800 | 11801233150 | 23250 | 23250 | 23250 | 23250 | 5 |
| 387 | 20231129 | 130700 | 11801116900 | 23250 | 23250 | 23250 | 23250 | 321 |
| 388 | 20231129 | 130600 | 11793653650 | 23250 | 23200 | 23250 | 23200 | 395 |
| 389 | 20231129 | 130500 | 11784486050 | 23250 | 23200 | 23250 | 23200 | 477 |
| 390 | 20231129 | 130400 | 11773418050 | 23200 | 23200 | 23250 | 23200 | 2925 |
| 391 | 20231129 | 130300 | 11705536500 | 23200 | 23150 | 23200 | 23150 | 261 |
| 392 | 20231129 | 130200 | 11699483800 | 23200 | 23150 | 23200 | 23150 | 338 |
| 393 | 20231129 | 130100 | 11691659050 | 23150 | 23200 | 23200 | 23150 | 337 |
| 394 | 20231129 | 130000 | 11683850750 | 23200 | 23150 | 23200 | 23150 | 54 |
| 395 | 20231129 | 125900 | 11682598100 | 23200 | 23150 | 23200 | 23150 | 118 |
| 396 | 20231129 | 125800 | 11679861000 | 23150 | 23150 | 23200 | 23150 | 451 |
| 397 | 20231129 | 125700 | 11669413800 | 23150 | 23200 | 23200 | 23150 | 205 |
| 398 | 20231129 | 125600 | 11664660900 | 23200 | 23200 | 23200 | 23150 | 1283 |
| 399 | 20231129 | 125500 | 11634917800 | 23200 | 23150 | 23200 | 23150 | 631 |
| 400 | 20231129 | 125400 | 11620281100 | 23200 | 23150 | 23200 | 23150 | 280 |
| 401 | 20231129 | 125300 | 11613796600 | 23150 | 23150 | 23200 | 23150 | 394 |
| 402 | 20231129 | 125200 | 11604674800 | 23200 | 23150 | 23200 | 23150 | 514 |
| 403 | 20231129 | 125100 | 11592774300 | 23200 | 23250 | 23250 | 23200 | 2205 |
| 404 | 20231129 | 125000 | 11541616750 | 23250 | 23250 | 23250 | 23200 | 3460 |
| 405 | 20231129 | 124900 | 11461201200 | 23250 | 23250 | 23300 | 23250 | 308 |
| 406 | 20231129 | 124800 | 11454039050 | 23300 | 23300 | 23300 | 23300 | 144 |
| 407 | 20231129 | 124700 | 11450683850 | 23300 | 23300 | 23300 | 23250 | 569 |
| 408 | 20231129 | 124600 | 11437451100 | 23300 | 23350 | 23350 | 23300 | 315 |
| 409 | 20231129 | 124500 | 11430110400 | 23300 | 23300 | 23350 | 23300 | 190 |
| 410 | 20231129 | 124400 | 11425683150 | 23350 | 23300 | 23350 | 23300 | 55 |
| 411 | 20231129 | 124300 | 11424399150 | 23350 | 23350 | 23350 | 23250 | 597 |
| 412 | 20231129 | 124200 | 11410516550 | 23250 | 23300 | 23300 | 23250 | 313 |
| 413 | 20231129 | 124100 | 11403226150 | 23300 | 23350 | 23350 | 23250 | 644 |
| 414 | 20231129 | 124000 | 11388225300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 415 | 20231129 | 123900 | 11388225300 | 23350 | 23300 | 23350 | 23300 | 3060 |
| 416 | 20231129 | 123800 | 11316925450 | 23300 | 23400 | 23400 | 23300 | 1533 |
| 417 | 20231129 | 123700 | 11281130300 | 23350 | 23350 | 23400 | 23350 | 11 |
| 418 | 20231129 | 123600 | 11280873400 | 23350 | 23350 | 23350 | 23350 | 142 |
| 419 | 20231129 | 123500 | 11277557700 | 23400 | 23350 | 23400 | 23350 | 110 |
| 420 | 20231129 | 123400 | 11274988050 | 23350 | 23350 | 23350 | 23350 | 819 |
| 421 | 20231129 | 123300 | 11255864400 | 23350 | 23300 | 23350 | 23300 | 64 |
| 422 | 20231129 | 123200 | 11254372000 | 23300 | 23350 | 23350 | 23300 | 97 |
| 423 | 20231129 | 123100 | 11252107750 | 23350 | 23350 | 23350 | 23350 | 6 |
| 424 | 20231129 | 123000 | 11251967650 | 23350 | 23300 | 23350 | 23300 | 634 |
| 425 | 20231129 | 122900 | 11237181500 | 23350 | 23350 | 23350 | 23300 | 3807 |
| 426 | 20231129 | 122800 | 11148361900 | 23350 | 23400 | 23400 | 23350 | 413 |
| 427 | 20231129 | 122700 | 11138717100 | 23350 | 23350 | 23400 | 23350 | 406 |
| 428 | 20231129 | 122600 | 11129235250 | 23350 | 23350 | 23350 | 23350 | 233 |
| 429 | 20231129 | 122500 | 11123794700 | 23350 | 23350 | 23400 | 23350 | 697 |
| 430 | 20231129 | 122400 | 11107517950 | 23400 | 23400 | 23400 | 23350 | 185 |
| 431 | 20231129 | 122300 | 11103196050 | 23400 | 23400 | 23400 | 23350 | 2349 |
| 432 | 20231129 | 122200 | 11048345150 | 23350 | 23350 | 23400 | 23350 | 1382 |
| 433 | 20231129 | 122100 | 11016075300 | 23400 | 23350 | 23400 | 23350 | 39 |
| 434 | 20231129 | 122000 | 11015163500 | 23350 | 23400 | 23400 | 23350 | 202 |
| 435 | 20231129 | 121900 | 11010441400 | 23400 | 23400 | 23400 | 23400 | 26 |
| 436 | 20231129 | 121800 | 11009833000 | 23400 | 23400 | 23400 | 23350 | 80 |
| 437 | 20231129 | 121700 | 11007962450 | 23400 | 23400 | 23400 | 23400 | 1426 |
| 438 | 20231129 | 121600 | 10974594050 | 23400 | 23400 | 23400 | 23400 | 500 |
| 439 | 20231129 | 121500 | 10962894050 | 23450 | 23450 | 23450 | 23400 | 142 |
| 440 | 20231129 | 121400 | 10959569300 | 23450 | 23450 | 23450 | 23450 | 223 |
| 441 | 20231129 | 121300 | 10954339950 | 23450 | 23450 | 23450 | 23450 | 587 |
| 442 | 20231129 | 121200 | 10940574800 | 23450 | 23450 | 23450 | 23400 | 73 |
| 443 | 20231129 | 121100 | 10938863150 | 23450 | 23450 | 23450 | 23450 | 5 |
| 444 | 20231129 | 121000 | 10938745900 | 23400 | 23400 | 23450 | 23400 | 234 |
| 445 | 20231129 | 120900 | 10933267800 | 23450 | 23400 | 23450 | 23400 | 1005 |
| 446 | 20231129 | 120800 | 10909733050 | 23400 | 23400 | 23400 | 23400 | 1145 |
| 447 | 20231129 | 120700 | 10882940050 | 23400 | 23450 | 23450 | 23400 | 585 |
| 448 | 20231129 | 120600 | 10869247300 | 23450 | 23450 | 23450 | 23450 | 313 |
| 449 | 20231129 | 120500 | 10861907450 | 23500 | 23450 | 23500 | 23450 | 159 |
| 450 | 20231129 | 120400 | 10858173450 | 23500 | 23450 | 23500 | 23450 | 233 |
| 451 | 20231129 | 120300 | 10852702950 | 23450 | 23500 | 23500 | 23450 | 536 |
| 452 | 20231129 | 120200 | 10840133550 | 23450 | 23400 | 23450 | 23400 | 193 |
| 453 | 20231129 | 120100 | 10835607950 | 23450 | 23500 | 23500 | 23400 | 1973 |
| 454 | 20231129 | 120000 | 10789329300 | 23500 | 23400 | 23500 | 23400 | 1061 |
| 455 | 20231129 | 115900 | 10764434250 | 23450 | 23450 | 23450 | 23450 | 29 |
| 456 | 20231129 | 115800 | 10763754200 | 23450 | 23400 | 23450 | 23400 | 292 |
| 457 | 20231129 | 115700 | 10756917800 | 23350 | 23450 | 23450 | 23350 | 744 |
| 458 | 20231129 | 115600 | 10739509150 | 23400 | 23450 | 23450 | 23400 | 319 |
| 459 | 20231129 | 115500 | 10732029300 | 23400 | 23450 | 23500 | 23400 | 2429 |
| 460 | 20231129 | 115400 | 10675162300 | 23450 | 23450 | 23450 | 23450 | 242 |
| 461 | 20231129 | 115300 | 10669487400 | 23500 | 23450 | 23500 | 23400 | 284 |
| 462 | 20231129 | 115200 | 10662833750 | 23500 | 23450 | 23500 | 23400 | 3256 |
| 463 | 20231129 | 115100 | 10586562650 | 23500 | 23500 | 23500 | 23500 | 118 |
| 464 | 20231129 | 115000 | 10583789650 | 23500 | 23500 | 23500 | 23450 | 424 |
| 465 | 20231129 | 114900 | 10573838650 | 23500 | 23500 | 23500 | 23500 | 815 |
| 466 | 20231129 | 114800 | 10554686150 | 23500 | 23550 | 23550 | 23500 | 1248 |
| 467 | 20231129 | 114700 | 10525326050 | 23600 | 23600 | 23600 | 23550 | 305 |
| 468 | 20231129 | 114600 | 10518132750 | 23600 | 23600 | 23600 | 23600 | 227 |
| 469 | 20231129 | 114500 | 10512775550 | 23600 | 23600 | 23600 | 23550 | 321 |
| 470 | 20231129 | 114400 | 10505215900 | 23550 | 23600 | 23600 | 23550 | 498 |
| 471 | 20231129 | 114300 | 10493477900 | 23550 | 23600 | 23650 | 23550 | 1253 |
| 472 | 20231129 | 114200 | 10463907300 | 23600 | 23600 | 23600 | 23600 | 259 |
| 473 | 20231129 | 114100 | 10457794900 | 23650 | 23600 | 23650 | 23600 | 471 |
| 474 | 20231129 | 114000 | 10446677150 | 23650 | 23650 | 23650 | 23650 | 495 |
| 475 | 20231129 | 113900 | 10434970400 | 23650 | 23650 | 23650 | 23650 | 616 |
| 476 | 20231129 | 113800 | 10420402000 | 23650 | 23650 | 23650 | 23650 | 227 |
| 477 | 20231129 | 113700 | 10415033450 | 23650 | 23650 | 23650 | 23650 | 232 |
| 478 | 20231129 | 113600 | 10409546650 | 23650 | 23700 | 23700 | 23650 | 123 |
| 479 | 20231129 | 113500 | 10406636550 | 23700 | 23650 | 23700 | 23650 | 364 |
| 480 | 20231129 | 113400 | 10398026750 | 23650 | 23600 | 23650 | 23600 | 792 |
| 481 | 20231129 | 113300 | 10379310250 | 23600 | 23650 | 23700 | 23600 | 1443 |
| 482 | 20231129 | 113200 | 10345184300 | 23650 | 23650 | 23650 | 23650 | 407 |
| 483 | 20231129 | 113100 | 10335558750 | 23700 | 23700 | 23700 | 23700 | 70 |
| 484 | 20231129 | 113000 | 10333899750 | 23700 | 23700 | 23750 | 23700 | 3643 |
| 485 | 20231129 | 112900 | 10247559450 | 23750 | 23750 | 23750 | 23700 | 153 |
| 486 | 20231129 | 112800 | 10243926500 | 23750 | 23750 | 23750 | 23700 | 723 |
| 487 | 20231129 | 112700 | 10226780300 | 23750 | 23750 | 23750 | 23700 | 386 |
| 488 | 20231129 | 112600 | 10217630900 | 23750 | 23750 | 23750 | 23750 | 11 |
| 489 | 20231129 | 112500 | 10217369650 | 23750 | 23750 | 23850 | 23750 | 2781 |
| 490 | 20231129 | 112400 | 10151306700 | 23750 | 23800 | 23800 | 23750 | 40 |
| 491 | 20231129 | 112300 | 10150355500 | 23800 | 23800 | 23800 | 23800 | 1 |
| 492 | 20231129 | 112200 | 10150331700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 493 | 20231129 | 112100 | 10150331700 | 23850 | 23850 | 23850 | 23800 | 133 |
| 494 | 20231129 | 112000 | 10147160150 | 23850 | 23850 | 23850 | 23800 | 79 |
| 495 | 20231129 | 111900 | 10145279850 | 23800 | 23800 | 23800 | 23750 | 579 |
| 496 | 20231129 | 111800 | 10131507150 | 23800 | 23750 | 23800 | 23750 | 357 |
| 497 | 20231129 | 111700 | 10123011300 | 23800 | 23850 | 23850 | 23750 | 1758 |
| 498 | 20231129 | 111600 | 10081171950 | 23800 | 23850 | 23850 | 23800 | 203 |
| 499 | 20231129 | 111500 | 10076338900 | 23800 | 23850 | 23850 | 23800 | 1506 |
| 500 | 20231129 | 111400 | 10040423350 | 23900 | 23900 | 23900 | 23900 | 45 |
| 501 | 20231129 | 111300 | 10039347850 | 23900 | 23900 | 23900 | 23850 | 31 |
| 502 | 20231129 | 111200 | 10038607000 | 23850 | 23850 | 23900 | 23850 | 132 |
| 503 | 20231129 | 111100 | 10035458050 | 23900 | 23850 | 23900 | 23850 | 236 |
| 504 | 20231129 | 111000 | 10029829400 | 23850 | 23850 | 23900 | 23850 | 368 |
| 505 | 20231129 | 110900 | 10021048900 | 23900 | 23900 | 23900 | 23900 | 3 |
| 506 | 20231129 | 110800 | 10020977200 | 23900 | 23950 | 23950 | 23850 | 1307 |
| 507 | 20231129 | 110700 | 9989781850 | 23950 | 23850 | 23950 | 23850 | 293 |
| 508 | 20231129 | 110600 | 9982776800 | 23850 | 23850 | 23900 | 23850 | 781 |
| 509 | 20231129 | 110500 | 9964111950 | 23900 | 23850 | 23900 | 23850 | 122 |
| 510 | 20231129 | 110400 | 9961197250 | 23850 | 23850 | 23850 | 23850 | 55 |
| 511 | 20231129 | 110300 | 9959885500 | 23850 | 23850 | 23850 | 23800 | 339 |
| 512 | 20231129 | 110200 | 9951800450 | 23850 | 23800 | 23850 | 23800 | 1771 |
| 513 | 20231129 | 110100 | 9909578650 | 23800 | 23800 | 23800 | 23800 | 390 |
| 514 | 20231129 | 110000 | 9900296650 | 23800 | 23800 | 23800 | 23750 | 922 |
| 515 | 20231129 | 105900 | 9878377900 | 23800 | 23750 | 23800 | 23700 | 431 |
| 516 | 20231129 | 105800 | 9868148400 | 23750 | 23750 | 23750 | 23750 | 465 |
| 517 | 20231129 | 105700 | 9857104650 | 23750 | 23750 | 23750 | 23700 | 100 |
| 518 | 20231129 | 105600 | 9854734500 | 23750 | 23750 | 23750 | 23750 | 619 |
| 519 | 20231129 | 105500 | 9840033250 | 23750 | 23750 | 23750 | 23750 | 67 |
| 520 | 20231129 | 105400 | 9838442000 | 23700 | 23750 | 23750 | 23700 | 493 |
| 521 | 20231129 | 105300 | 9826736750 | 23750 | 23750 | 23750 | 23700 | 622 |
| 522 | 20231129 | 105200 | 9811992850 | 23750 | 23700 | 23750 | 23700 | 64 |
| 523 | 20231129 | 105100 | 9810475400 | 23700 | 23750 | 23750 | 23700 | 308 |
| 524 | 20231129 | 105000 | 9803175750 | 23750 | 23750 | 23750 | 23750 | 35 |
| 525 | 20231129 | 104900 | 9802344500 | 23700 | 23800 | 23800 | 23700 | 1606 |
| 526 | 20231129 | 104800 | 9764206700 | 23750 | 23750 | 23750 | 23750 | 99 |
| 527 | 20231129 | 104700 | 9761855450 | 23800 | 23850 | 23850 | 23800 | 1236 |
| 528 | 20231129 | 104600 | 9732436800 | 23850 | 23800 | 23850 | 23800 | 130 |
| 529 | 20231129 | 104500 | 9729337600 | 23850 | 23850 | 23850 | 23800 | 313 |
| 530 | 20231129 | 104400 | 9721884100 | 23850 | 23850 | 23850 | 23800 | 388 |
| 531 | 20231129 | 104300 | 9712645350 | 23850 | 23750 | 23850 | 23750 | 818 |
| 532 | 20231129 | 104200 | 9693174750 | 23800 | 23800 | 23850 | 23800 | 1692 |
| 533 | 20231129 | 104100 | 9652903950 | 23800 | 23800 | 23850 | 23750 | 812 |
| 534 | 20231129 | 104000 | 9633578400 | 23800 | 23800 | 23800 | 23800 | 278 |
| 535 | 20231129 | 103900 | 9626962000 | 23800 | 23750 | 23800 | 23750 | 1335 |
| 536 | 20231129 | 103800 | 9595192500 | 23750 | 23750 | 23750 | 23750 | 62 |
| 537 | 20231129 | 103700 | 9593720000 | 23750 | 23800 | 23800 | 23750 | 31 |
| 538 | 20231129 | 103600 | 9592983250 | 23800 | 23750 | 23800 | 23750 | 187 |
| 539 | 20231129 | 103500 | 9588540850 | 23750 | 23800 | 23800 | 23750 | 225 |
| 540 | 20231129 | 103400 | 9583186650 | 23750 | 23800 | 23800 | 23750 | 316 |
| 541 | 20231129 | 103300 | 9575666350 | 23800 | 23750 | 23800 | 23750 | 304 |
| 542 | 20231129 | 103200 | 9568438800 | 23750 | 23800 | 23800 | 23750 | 79 |
| 543 | 20231129 | 103100 | 9566561650 | 23750 | 23800 | 23800 | 23750 | 204 |
| 544 | 20231129 | 103000 | 9561707100 | 23800 | 23750 | 23800 | 23750 | 74 |
| 545 | 20231129 | 102900 | 9559948000 | 23750 | 23800 | 23800 | 23750 | 1033 |
| 546 | 20231129 | 102800 | 9535362650 | 23800 | 23800 | 23850 | 23800 | 715 |
| 547 | 20231129 | 102700 | 9518333250 | 23800 | 23800 | 23800 | 23800 | 2238 |
| 548 | 20231129 | 102600 | 9465068850 | 23800 | 23850 | 23850 | 23800 | 248 |
| 549 | 20231129 | 102500 | 9459159800 | 23800 | 23750 | 23800 | 23750 | 3878 |
| 550 | 20231129 | 102400 | 9366910800 | 23750 | 23700 | 23750 | 23700 | 1895 |
| 551 | 20231129 | 102300 | 9321974300 | 23700 | 23650 | 23700 | 23650 | 570 |
| 552 | 20231129 | 102200 | 9308492150 | 23650 | 23650 | 23650 | 23650 | 213 |
| 553 | 20231129 | 102100 | 9303454700 | 23600 | 23600 | 23650 | 23600 | 1495 |
| 554 | 20231129 | 102000 | 9268167700 | 23600 | 23600 | 23600 | 23600 | 482 |
| 555 | 20231129 | 101900 | 9256792500 | 23550 | 23600 | 23600 | 23550 | 185 |
| 556 | 20231129 | 101800 | 9252427500 | 23600 | 23600 | 23600 | 23600 | 767 |
| 557 | 20231129 | 101700 | 9234326300 | 23550 | 23550 | 23550 | 23550 | 407 |
| 558 | 20231129 | 101600 | 9224741450 | 23550 | 23600 | 23600 | 23550 | 197 |
| 559 | 20231129 | 101500 | 9220095000 | 23600 | 23500 | 23600 | 23500 | 1010 |
| 560 | 20231129 | 101400 | 9196311950 | 23550 | 23550 | 23550 | 23500 | 230 |
| 561 | 20231129 | 101300 | 9190895600 | 23550 | 23550 | 23550 | 23500 | 1245 |
| 562 | 20231129 | 101200 | 9161616700 | 23500 | 23550 | 23550 | 23500 | 423 |
| 563 | 20231129 | 101100 | 9151670800 | 23550 | 23550 | 23550 | 23550 | 154 |
| 564 | 20231129 | 101000 | 9148044100 | 23550 | 23550 | 23600 | 23550 | 1082 |
| 565 | 20231129 | 100900 | 9122561850 | 23600 | 23550 | 23600 | 23500 | 223 |
| 566 | 20231129 | 100800 | 9117309000 | 23550 | 23550 | 23550 | 23500 | 582 |
| 567 | 20231129 | 100700 | 9103603400 | 23550 | 23550 | 23550 | 23500 | 826 |
| 568 | 20231129 | 100600 | 9084166100 | 23550 | 23550 | 23550 | 23500 | 200 |
| 569 | 20231129 | 100500 | 9079465050 | 23550 | 23550 | 23550 | 23550 | 286 |
| 570 | 20231129 | 100400 | 9072729750 | 23550 | 23500 | 23600 | 23500 | 631 |
| 571 | 20231129 | 100300 | 9057877100 | 23550 | 23500 | 23550 | 23500 | 2622 |
| 572 | 20231129 | 100200 | 8996231650 | 23450 | 23450 | 23450 | 23400 | 1156 |
| 573 | 20231129 | 100100 | 8969123650 | 23450 | 23450 | 23450 | 23400 | 339 |
| 574 | 20231129 | 100000 | 8961178400 | 23450 | 23450 | 23450 | 23400 | 268 |
| 575 | 20231129 | 095900 | 8954900950 | 23450 | 23350 | 23450 | 23350 | 344 |
| 576 | 20231129 | 095800 | 8946845350 | 23350 | 23350 | 23350 | 23350 | 406 |
| 577 | 20231129 | 095700 | 8937365250 | 23350 | 23300 | 23350 | 23300 | 279 |
| 578 | 20231129 | 095600 | 8930855900 | 23350 | 23250 | 23350 | 23250 | 1472 |
| 579 | 20231129 | 095500 | 8896555200 | 23250 | 23250 | 23250 | 23250 | 1219 |
| 580 | 20231129 | 095400 | 8868213450 | 23250 | 23250 | 23300 | 23250 | 254 |
| 581 | 20231129 | 095300 | 8862304450 | 23300 | 23300 | 23300 | 23250 | 330 |
| 582 | 20231129 | 095200 | 8854615500 | 23300 | 23300 | 23300 | 23250 | 875 |
| 583 | 20231129 | 095100 | 8834244600 | 23300 | 23350 | 23350 | 23300 | 1332 |
| 584 | 20231129 | 095000 | 8803207850 | 23300 | 23300 | 23350 | 23300 | 432 |
| 585 | 20231129 | 094900 | 8793129650 | 23300 | 23400 | 23400 | 23300 | 984 |
| 586 | 20231129 | 094800 | 8770167000 | 23350 | 23350 | 23400 | 23350 | 99 |
| 587 | 20231129 | 094700 | 8767853100 | 23350 | 23400 | 23400 | 23300 | 1094 |
| 588 | 20231129 | 094600 | 8742308650 | 23350 | 23300 | 23350 | 23250 | 3058 |
| 589 | 20231129 | 094500 | 8671133850 | 23300 | 23400 | 23400 | 23250 | 4008 |
| 590 | 20231129 | 094400 | 8577654650 | 23400 | 23450 | 23450 | 23400 | 1212 |
| 591 | 20231129 | 094300 | 8549292250 | 23450 | 23400 | 23500 | 23400 | 566 |
| 592 | 20231129 | 094200 | 8536027350 | 23450 | 23450 | 23500 | 23400 | 1858 |
| 593 | 20231129 | 094100 | 8492529050 | 23450 | 23500 | 23500 | 23400 | 1447 |
| 594 | 20231129 | 094000 | 8458618850 | 23500 | 23450 | 23550 | 23350 | 2139 |
| 595 | 20231129 | 093900 | 8408490500 | 23450 | 23550 | 23550 | 23450 | 1259 |
| 596 | 20231129 | 093800 | 8378931700 | 23550 | 23400 | 23550 | 23400 | 1089 |
| 597 | 20231129 | 093700 | 8353397850 | 23350 | 23600 | 23600 | 23350 | 8238 |
| 598 | 20231129 | 093600 | 8160127450 | 23600 | 23700 | 23700 | 23600 | 7449 |
| 599 | 20231129 | 093500 | 7984114750 | 23700 | 23700 | 23750 | 23650 | 2042 |
| 600 | 20231129 | 093400 | 7935667900 | 23800 | 23800 | 23850 | 23750 | 543 |
| 601 | 20231129 | 093300 | 7922755050 | 23800 | 23750 | 23800 | 23750 | 720 |
| 602 | 20231129 | 093200 | 7905654750 | 23800 | 23650 | 23800 | 23650 | 1106 |
| 603 | 20231129 | 093100 | 7879459700 | 23700 | 23700 | 23700 | 23650 | 1471 |
| 604 | 20231129 | 093000 | 7844621650 | 23650 | 23700 | 23700 | 23600 | 1215 |
| 605 | 20231129 | 092900 | 7815886250 | 23700 | 23800 | 23800 | 23650 | 4325 |
| 606 | 20231129 | 092800 | 7713329100 | 23800 | 23800 | 23850 | 23750 | 690 |
| 607 | 20231129 | 092700 | 7696906050 | 23800 | 23900 | 23900 | 23800 | 1461 |
| 608 | 20231129 | 092600 | 7662043250 | 23900 | 23900 | 23950 | 23900 | 1152 |
| 609 | 20231129 | 092500 | 7634504850 | 23900 | 23750 | 23900 | 23750 | 1839 |
| 610 | 20231129 | 092400 | 7590683150 | 23750 | 23700 | 23750 | 23650 | 1387 |
| 611 | 20231129 | 092300 | 7557787500 | 23700 | 23700 | 23700 | 23650 | 371 |
| 612 | 20231129 | 092200 | 7549000800 | 23650 | 23750 | 23750 | 23600 | 5275 |
| 613 | 20231129 | 092100 | 7424205250 | 23750 | 23800 | 23800 | 23700 | 1566 |
| 614 | 20231129 | 092000 | 7387056500 | 23800 | 23650 | 23900 | 23600 | 6444 |
| 615 | 20231129 | 091900 | 7234550800 | 23650 | 23900 | 23950 | 23600 | 14405 |
| 616 | 20231129 | 091800 | 6892622600 | 23900 | 23950 | 24000 | 23900 | 1912 |
| 617 | 20231129 | 091700 | 6846897850 | 23950 | 24000 | 24000 | 23950 | 6275 |
| 618 | 20231129 | 091600 | 6696426200 | 24000 | 23950 | 24000 | 23950 | 2701 |
| 619 | 20231129 | 091500 | 6631679300 | 23950 | 24050 | 24150 | 23950 | 4179 |
| 620 | 20231129 | 091400 | 6531177850 | 24050 | 23950 | 24050 | 23900 | 1908 |
| 621 | 20231129 | 091300 | 6485425500 | 23900 | 24000 | 24000 | 23850 | 6602 |
| 622 | 20231129 | 091200 | 6327555150 | 23950 | 24000 | 24100 | 23950 | 3269 |
| 623 | 20231129 | 091100 | 6249150350 | 24000 | 24150 | 24200 | 23900 | 14383 |
| 624 | 20231129 | 091000 | 5903286800 | 24200 | 24300 | 24350 | 24150 | 4334 |
| 625 | 20231129 | 090900 | 5798414850 | 24300 | 24350 | 24400 | 24200 | 6718 |
| 626 | 20231129 | 090800 | 5635309700 | 24350 | 24400 | 24400 | 24300 | 2008 |
| 627 | 20231129 | 090700 | 5586365800 | 24450 | 24400 | 24550 | 24100 | 28146 |
| 628 | 20231129 | 090600 | 4902559850 | 24350 | 24550 | 24600 | 24350 | 11181 |
| 629 | 20231129 | 090500 | 4629261250 | 24600 | 24600 | 24700 | 24500 | 25804 |
| 630 | 20231129 | 090400 | 3994654950 | 24550 | 24450 | 24700 | 24450 | 14415 |
| 631 | 20231129 | 090300 | 3639924350 | 24450 | 24350 | 24500 | 24200 | 11801 |
| 632 | 20231129 | 090200 | 3352889900 | 24350 | 24450 | 24500 | 24350 | 15402 |
| 633 | 20231129 | 090100 | 2976413300 | 24450 | 24800 | 24800 | 24350 | 27713 |
| 634 | 20231129 | 090000 | 2295488500 | 24800 | 25050 | 25050 | 24500 | 91089 |