30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 4270 |
| 3 | 20231129 | 190000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20231129 | 185900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20231129 | 185800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20231129 | 185700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20231129 | 185600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20231129 | 185500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20231129 | 185400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20231129 | 185300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20231129 | 185200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20231129 | 185100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20231129 | 185000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20231129 | 184900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20231129 | 184800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20231129 | 184700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20231129 | 184600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20231129 | 184500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20231129 | 184400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20231129 | 184300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20231129 | 184200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20231129 | 184100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20231129 | 184000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20231129 | 183900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20231129 | 183800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20231129 | 183700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20231129 | 183600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20231129 | 183500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20231129 | 183400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20231129 | 183300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20231129 | 183200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20231129 | 183100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 4270 |
| 33 | 20231129 | 183000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20231129 | 182900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20231129 | 182800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20231129 | 182700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20231129 | 182600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20231129 | 182500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20231129 | 182400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20231129 | 182300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20231129 | 182200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20231129 | 182100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20231129 | 182000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20231129 | 181900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20231129 | 181800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20231129 | 181700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20231129 | 181600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20231129 | 181500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20231129 | 181400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20231129 | 181300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20231129 | 181200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20231129 | 181100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20231129 | 181000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20231129 | 180900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20231129 | 180800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20231129 | 180700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20231129 | 180600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20231129 | 180500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20231129 | 180400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20231129 | 180300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20231129 | 180200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20231129 | 180100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 4270 |
| 63 | 20231129 | 180000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20231129 | 175900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20231129 | 175800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20231129 | 175700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20231129 | 175600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20231129 | 175500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20231129 | 175400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20231129 | 175300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20231129 | 175200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20231129 | 175100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20231129 | 175000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20231129 | 174900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20231129 | 174800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20231129 | 174700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20231129 | 174600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20231129 | 174500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20231129 | 174400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20231129 | 174300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20231129 | 174200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20231129 | 174100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20231129 | 174000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20231129 | 173900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20231129 | 173800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20231129 | 173700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20231129 | 173600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20231129 | 173500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20231129 | 173400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20231129 | 173300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20231129 | 173200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20231129 | 173100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 4270 |
| 93 | 20231129 | 173000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20231129 | 172900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20231129 | 172800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20231129 | 172700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20231129 | 172600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20231129 | 172500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20231129 | 172400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20231129 | 172300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20231129 | 172200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20231129 | 172100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20231129 | 172000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20231129 | 171900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20231129 | 171800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20231129 | 171700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20231129 | 171600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20231129 | 171500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20231129 | 171400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20231129 | 171300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20231129 | 171200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20231129 | 171100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20231129 | 171000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20231129 | 170900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20231129 | 170800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20231129 | 170700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20231129 | 170600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20231129 | 170500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20231129 | 170400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20231129 | 170300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20231129 | 170200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20231129 | 170100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 4270 |
| 123 | 20231129 | 170000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20231129 | 165900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20231129 | 165800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20231129 | 165700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20231129 | 165600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20231129 | 165500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20231129 | 165400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20231129 | 165300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20231129 | 165200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20231129 | 165100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20231129 | 165000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20231129 | 164900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20231129 | 164800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20231129 | 164700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20231129 | 164600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20231129 | 164500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20231129 | 164400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20231129 | 164300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20231129 | 164200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20231129 | 164100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20231129 | 164000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20231129 | 163900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20231129 | 163800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20231129 | 163700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20231129 | 163600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20231129 | 163500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20231129 | 163400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20231129 | 163300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20231129 | 163200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20231129 | 163100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 4270 |
| 153 | 20231129 | 163000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20231129 | 162900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20231129 | 162800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20231129 | 162700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20231129 | 162600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20231129 | 162500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20231129 | 162400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20231129 | 162300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20231129 | 162200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20231129 | 162100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20231129 | 162000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20231129 | 161900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20231129 | 161800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20231129 | 161700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20231129 | 161600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20231129 | 161500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20231129 | 161400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20231129 | 161300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20231129 | 161200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20231129 | 161100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20231129 | 161000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20231129 | 160900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20231129 | 160800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20231129 | 160700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20231129 | 160600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20231129 | 160500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20231129 | 160400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20231129 | 160300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20231129 | 160200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20231129 | 160100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 4270 |
| 183 | 20231129 | 160000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20231129 | 155900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20231129 | 155800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20231129 | 155700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20231129 | 155600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20231129 | 155500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20231129 | 155400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20231129 | 155300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20231129 | 155200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20231129 | 155100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20231129 | 155000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20231129 | 154900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20231129 | 154800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20231129 | 154700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20231129 | 154600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20231129 | 154500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20231129 | 154400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20231129 | 154300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20231129 | 154200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20231129 | 154100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20231129 | 154000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20231129 | 153900 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20231129 | 153800 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20231129 | 153700 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20231129 | 153600 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20231129 | 153500 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20231129 | 153400 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20231129 | 153300 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20231129 | 153200 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20231129 | 153100 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 4270 |
| 213 | 20231129 | 153000 | 8147304940 | 3620 | 3620 | 3620 | 3620 | 4270 |
| 214 | 20231129 | 152900 | 8131847540 | 3640 | 3640 | 3640 | 3640 | 0 |
| 215 | 20231129 | 152800 | 8131847540 | 3640 | 3640 | 3640 | 3640 | 0 |
| 216 | 20231129 | 152700 | 8131847540 | 3640 | 3640 | 3640 | 3640 | 0 |
| 217 | 20231129 | 152600 | 8131847540 | 3640 | 3640 | 3640 | 3640 | 0 |
| 218 | 20231129 | 152500 | 8131847540 | 3640 | 3640 | 3640 | 3640 | 0 |
| 219 | 20231129 | 152400 | 8131847540 | 3640 | 3640 | 3640 | 3640 | 0 |
| 220 | 20231129 | 152300 | 8131847540 | 3640 | 3640 | 3640 | 3640 | 0 |
| 221 | 20231129 | 152200 | 8131847540 | 3640 | 3640 | 3640 | 3640 | 0 |
| 222 | 20231129 | 152100 | 8131847540 | 3640 | 3640 | 3640 | 3640 | 0 |
| 223 | 20231129 | 152000 | 8131847540 | 3640 | 3640 | 3640 | 3640 | 0 |
| 224 | 20231129 | 151900 | 8131847540 | 3640 | 3630 | 3640 | 3630 | 653 |
| 225 | 20231129 | 151800 | 8129474150 | 3630 | 3625 | 3640 | 3620 | 1591 |
| 226 | 20231129 | 151700 | 8123706965 | 3625 | 3645 | 3645 | 3625 | 4544 |
| 227 | 20231129 | 151600 | 8107197180 | 3655 | 3650 | 3655 | 3640 | 1800 |
| 228 | 20231129 | 151500 | 8100641570 | 3650 | 3655 | 3655 | 3650 | 354 |
| 229 | 20231129 | 151400 | 8099349020 | 3650 | 3650 | 3650 | 3650 | 92 |
| 230 | 20231129 | 151300 | 8099013220 | 3645 | 3645 | 3645 | 3645 | 15 |
| 231 | 20231129 | 151200 | 8098958545 | 3655 | 3645 | 3655 | 3645 | 1300 |
| 232 | 20231129 | 151100 | 8094208045 | 3660 | 3660 | 3660 | 3660 | 5 |
| 233 | 20231129 | 151000 | 8094189745 | 3660 | 3635 | 3660 | 3635 | 74 |
| 234 | 20231129 | 150900 | 8093919485 | 3655 | 3650 | 3655 | 3635 | 2227 |
| 235 | 20231129 | 150800 | 8085803905 | 3650 | 3645 | 3670 | 3645 | 1349 |
| 236 | 20231129 | 150700 | 8080878475 | 3650 | 3660 | 3670 | 3650 | 1073 |
| 237 | 20231129 | 150600 | 8076955315 | 3660 | 3650 | 3660 | 3650 | 380 |
| 238 | 20231129 | 150500 | 8075564900 | 3645 | 3645 | 3650 | 3645 | 38 |
| 239 | 20231129 | 150400 | 8075426325 | 3640 | 3640 | 3640 | 3640 | 566 |
| 240 | 20231129 | 150300 | 8073366085 | 3635 | 3635 | 3640 | 3635 | 605 |
| 241 | 20231129 | 150200 | 8071166650 | 3630 | 3630 | 3635 | 3620 | 493 |
| 242 | 20231129 | 150100 | 8069376725 | 3630 | 3610 | 3630 | 3610 | 145 |
| 243 | 20231129 | 150000 | 8068850795 | 3610 | 3610 | 3610 | 3610 | 258 |
| 244 | 20231129 | 145900 | 8067919415 | 3610 | 3615 | 3615 | 3600 | 2228 |
| 245 | 20231129 | 145800 | 8059887060 | 3615 | 3630 | 3630 | 3615 | 38 |
| 246 | 20231129 | 145700 | 8059749545 | 3610 | 3625 | 3635 | 3610 | 921 |
| 247 | 20231129 | 145600 | 8056415120 | 3620 | 3615 | 3620 | 3615 | 380 |
| 248 | 20231129 | 145500 | 8055040800 | 3615 | 3620 | 3620 | 3595 | 5159 |
| 249 | 20231129 | 145400 | 8036453215 | 3615 | 3645 | 3645 | 3610 | 3497 |
| 250 | 20231129 | 145300 | 8023808165 | 3645 | 3635 | 3645 | 3620 | 4331 |
| 251 | 20231129 | 145200 | 8008093190 | 3635 | 3660 | 3660 | 3635 | 1107 |
| 252 | 20231129 | 145100 | 8004064730 | 3640 | 3650 | 3650 | 3640 | 2000 |
| 253 | 20231129 | 145000 | 7996776020 | 3650 | 3660 | 3665 | 3650 | 1173 |
| 254 | 20231129 | 144900 | 7992488000 | 3660 | 3660 | 3660 | 3640 | 8055 |
| 255 | 20231129 | 144800 | 7963134260 | 3660 | 3660 | 3660 | 3660 | 90 |
| 256 | 20231129 | 144700 | 7962804860 | 3650 | 3670 | 3670 | 3645 | 6815 |
| 257 | 20231129 | 144600 | 7937890855 | 3670 | 3675 | 3675 | 3670 | 1211 |
| 258 | 20231129 | 144500 | 7933446375 | 3670 | 3675 | 3675 | 3670 | 1244 |
| 259 | 20231129 | 144400 | 7928880785 | 3675 | 3680 | 3680 | 3670 | 3395 |
| 260 | 20231129 | 144300 | 7916403385 | 3695 | 3685 | 3695 | 3680 | 337 |
| 261 | 20231129 | 144200 | 7915161655 | 3680 | 3690 | 3690 | 3680 | 2991 |
| 262 | 20231129 | 144100 | 7904148195 | 3685 | 3695 | 3695 | 3685 | 1321 |
| 263 | 20231129 | 144000 | 7899276215 | 3695 | 3705 | 3705 | 3695 | 1324 |
| 264 | 20231129 | 143900 | 7894381745 | 3705 | 3710 | 3710 | 3705 | 540 |
| 265 | 20231129 | 143800 | 7892380105 | 3715 | 3715 | 3715 | 3715 | 49 |
| 266 | 20231129 | 143700 | 7892198070 | 3715 | 3715 | 3715 | 3715 | 24 |
| 267 | 20231129 | 143600 | 7892108910 | 3715 | 3710 | 3715 | 3700 | 777 |
| 268 | 20231129 | 143500 | 7889229575 | 3715 | 3715 | 3715 | 3715 | 28 |
| 269 | 20231129 | 143400 | 7889125555 | 3710 | 3720 | 3720 | 3710 | 67 |
| 270 | 20231129 | 143300 | 7888876605 | 3720 | 3720 | 3720 | 3715 | 259 |
| 271 | 20231129 | 143200 | 7887914195 | 3720 | 3740 | 3740 | 3720 | 254 |
| 272 | 20231129 | 143100 | 7886968585 | 3740 | 3740 | 3740 | 3740 | 1 |
| 273 | 20231129 | 143000 | 7886964845 | 3730 | 3730 | 3730 | 3730 | 0 |
| 274 | 20231129 | 142900 | 7886964845 | 3730 | 3730 | 3740 | 3725 | 384 |
| 275 | 20231129 | 142800 | 7885529640 | 3730 | 3735 | 3735 | 3730 | 204 |
| 276 | 20231129 | 142700 | 7884768710 | 3750 | 3750 | 3750 | 3750 | 52 |
| 277 | 20231129 | 142600 | 7884573710 | 3750 | 3720 | 3750 | 3700 | 1671 |
| 278 | 20231129 | 142500 | 7878344710 | 3720 | 3710 | 3720 | 3710 | 5 |
| 279 | 20231129 | 142400 | 7878326150 | 3710 | 3735 | 3735 | 3710 | 3197 |
| 280 | 20231129 | 142300 | 7866431710 | 3740 | 3730 | 3740 | 3725 | 764 |
| 281 | 20231129 | 142200 | 7863583990 | 3730 | 3740 | 3740 | 3730 | 1278 |
| 282 | 20231129 | 142100 | 7858812610 | 3740 | 3745 | 3745 | 3740 | 97 |
| 283 | 20231129 | 142000 | 7858449810 | 3735 | 3735 | 3735 | 3735 | 0 |
| 284 | 20231129 | 141900 | 7858449810 | 3735 | 3750 | 3750 | 3735 | 60 |
| 285 | 20231129 | 141800 | 7858225605 | 3730 | 3755 | 3755 | 3730 | 512 |
| 286 | 20231129 | 141700 | 7856303135 | 3730 | 3755 | 3755 | 3730 | 2396 |
| 287 | 20231129 | 141600 | 7847318560 | 3755 | 3755 | 3780 | 3750 | 1149 |
| 288 | 20231129 | 141500 | 7842996140 | 3750 | 3750 | 3750 | 3735 | 1360 |
| 289 | 20231129 | 141400 | 7837900800 | 3745 | 3745 | 3745 | 3740 | 359 |
| 290 | 20231129 | 141300 | 7836556520 | 3745 | 3740 | 3745 | 3735 | 1013 |
| 291 | 20231129 | 141200 | 7832768125 | 3740 | 3740 | 3740 | 3735 | 98 |
| 292 | 20231129 | 141100 | 7832402050 | 3735 | 3740 | 3740 | 3730 | 231 |
| 293 | 20231129 | 141000 | 7831539155 | 3730 | 3730 | 3740 | 3730 | 1139 |
| 294 | 20231129 | 140900 | 7827290645 | 3730 | 3750 | 3750 | 3730 | 757 |
| 295 | 20231129 | 140800 | 7824452090 | 3745 | 3730 | 3755 | 3730 | 1613 |
| 296 | 20231129 | 140700 | 7818425040 | 3730 | 3705 | 3730 | 3700 | 3284 |
| 297 | 20231129 | 140600 | 7806208310 | 3705 | 3705 | 3710 | 3705 | 2422 |
| 298 | 20231129 | 140500 | 7797234035 | 3700 | 3695 | 3700 | 3690 | 253 |
| 299 | 20231129 | 140400 | 7796299450 | 3695 | 3690 | 3700 | 3690 | 833 |
| 300 | 20231129 | 140300 | 7793221405 | 3690 | 3680 | 3690 | 3680 | 32 |
| 301 | 20231129 | 140200 | 7793103415 | 3675 | 3675 | 3680 | 3675 | 862 |
| 302 | 20231129 | 140100 | 7789935465 | 3675 | 3690 | 3690 | 3675 | 3243 |
| 303 | 20231129 | 140000 | 7777980190 | 3690 | 3695 | 3695 | 3690 | 1049 |
| 304 | 20231129 | 135900 | 7774105805 | 3695 | 3695 | 3695 | 3690 | 7 |
| 305 | 20231129 | 135800 | 7774079945 | 3690 | 3695 | 3695 | 3690 | 49 |
| 306 | 20231129 | 135700 | 7773899070 | 3680 | 3680 | 3680 | 3680 | 200 |
| 307 | 20231129 | 135600 | 7773163070 | 3680 | 3690 | 3695 | 3680 | 53 |
| 308 | 20231129 | 135500 | 7772967820 | 3685 | 3720 | 3720 | 3675 | 5219 |
| 309 | 20231129 | 135400 | 7753719555 | 3710 | 3700 | 3710 | 3700 | 272 |
| 310 | 20231129 | 135300 | 7752711485 | 3685 | 3690 | 3690 | 3685 | 1185 |
| 311 | 20231129 | 135200 | 7748339635 | 3690 | 3695 | 3695 | 3690 | 36 |
| 312 | 20231129 | 135100 | 7748206790 | 3685 | 3690 | 3690 | 3685 | 1081 |
| 313 | 20231129 | 135000 | 7744219525 | 3695 | 3700 | 3700 | 3695 | 548 |
| 314 | 20231129 | 134900 | 7742193050 | 3700 | 3700 | 3700 | 3695 | 1050 |
| 315 | 20231129 | 134800 | 7738310550 | 3700 | 3700 | 3700 | 3700 | 250 |
| 316 | 20231129 | 134700 | 7737385550 | 3700 | 3700 | 3700 | 3700 | 131 |
| 317 | 20231129 | 134600 | 7736900850 | 3700 | 3700 | 3700 | 3700 | 984 |
| 318 | 20231129 | 134500 | 7733260050 | 3700 | 3700 | 3700 | 3700 | 188 |
| 319 | 20231129 | 134400 | 7732564450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 320 | 20231129 | 134300 | 7732564450 | 3715 | 3700 | 3715 | 3700 | 259 |
| 321 | 20231129 | 134200 | 7731606135 | 3700 | 3700 | 3700 | 3700 | 1 |
| 322 | 20231129 | 134100 | 7731602435 | 3700 | 3705 | 3705 | 3695 | 4241 |
| 323 | 20231129 | 134000 | 7715910525 | 3705 | 3705 | 3705 | 3705 | 1484 |
| 324 | 20231129 | 133900 | 7710412305 | 3710 | 3720 | 3720 | 3710 | 1135 |
| 325 | 20231129 | 133800 | 7706201355 | 3725 | 3725 | 3725 | 3720 | 1195 |
| 326 | 20231129 | 133700 | 7701750205 | 3725 | 3700 | 3725 | 3700 | 21 |
| 327 | 20231129 | 133600 | 7701672330 | 3725 | 3725 | 3725 | 3700 | 1552 |
| 328 | 20231129 | 133500 | 7695924630 | 3725 | 3740 | 3740 | 3690 | 1565 |
| 329 | 20231129 | 133400 | 7690141050 | 3740 | 3725 | 3745 | 3710 | 1582 |
| 330 | 20231129 | 133300 | 7684251845 | 3725 | 3710 | 3725 | 3710 | 1033 |
| 331 | 20231129 | 133200 | 7680410470 | 3710 | 3705 | 3710 | 3700 | 161 |
| 332 | 20231129 | 133100 | 7679813865 | 3705 | 3700 | 3705 | 3700 | 424 |
| 333 | 20231129 | 133000 | 7678243675 | 3700 | 3700 | 3700 | 3700 | 127 |
| 334 | 20231129 | 132900 | 7677773775 | 3700 | 3685 | 3700 | 3680 | 1744 |
| 335 | 20231129 | 132800 | 7671339100 | 3685 | 3685 | 3685 | 3685 | 855 |
| 336 | 20231129 | 132700 | 7668188425 | 3685 | 3685 | 3695 | 3685 | 416 |
| 337 | 20231129 | 132600 | 7666655395 | 3685 | 3695 | 3700 | 3685 | 896 |
| 338 | 20231129 | 132500 | 7663346025 | 3695 | 3695 | 3695 | 3690 | 510 |
| 339 | 20231129 | 132400 | 7661462285 | 3705 | 3685 | 3715 | 3685 | 1137 |
| 340 | 20231129 | 132300 | 7657255025 | 3675 | 3685 | 3685 | 3670 | 2968 |
| 341 | 20231129 | 132200 | 7646351840 | 3680 | 3685 | 3685 | 3680 | 1896 |
| 342 | 20231129 | 132100 | 7639367505 | 3685 | 3690 | 3690 | 3685 | 1472 |
| 343 | 20231129 | 132000 | 7633935975 | 3690 | 3700 | 3710 | 3690 | 1263 |
| 344 | 20231129 | 131900 | 7629263615 | 3705 | 3680 | 3715 | 3680 | 1740 |
| 345 | 20231129 | 131800 | 7622833855 | 3685 | 3680 | 3685 | 3670 | 2361 |
| 346 | 20231129 | 131700 | 7614159650 | 3685 | 3680 | 3685 | 3680 | 925 |
| 347 | 20231129 | 131600 | 7610753220 | 3690 | 3700 | 3705 | 3685 | 4513 |
| 348 | 20231129 | 131500 | 7594104990 | 3700 | 3710 | 3715 | 3690 | 3427 |
| 349 | 20231129 | 131400 | 7581425765 | 3705 | 3715 | 3715 | 3705 | 191 |
| 350 | 20231129 | 131300 | 7580717275 | 3705 | 3705 | 3705 | 3705 | 781 |
| 351 | 20231129 | 131200 | 7577823670 | 3720 | 3725 | 3725 | 3705 | 848 |
| 352 | 20231129 | 131100 | 7574677165 | 3725 | 3725 | 3725 | 3700 | 3253 |
| 353 | 20231129 | 131000 | 7562602165 | 3725 | 3740 | 3740 | 3720 | 4001 |
| 354 | 20231129 | 130900 | 7547695785 | 3750 | 3740 | 3750 | 3740 | 291 |
| 355 | 20231129 | 130800 | 7546607435 | 3755 | 3775 | 3775 | 3740 | 627 |
| 356 | 20231129 | 130700 | 7544261095 | 3775 | 3755 | 3775 | 3735 | 3270 |
| 357 | 20231129 | 130600 | 7532018780 | 3770 | 3775 | 3780 | 3770 | 227 |
| 358 | 20231129 | 130500 | 7531161855 | 3775 | 3745 | 3775 | 3745 | 1524 |
| 359 | 20231129 | 130400 | 7525423105 | 3745 | 3750 | 3755 | 3745 | 1024 |
| 360 | 20231129 | 130300 | 7521586710 | 3750 | 3760 | 3765 | 3745 | 6160 |
| 361 | 20231129 | 130200 | 7498456830 | 3760 | 3790 | 3790 | 3760 | 3454 |
| 362 | 20231129 | 130100 | 7485446555 | 3780 | 3790 | 3790 | 3780 | 1959 |
| 363 | 20231129 | 130000 | 7478040015 | 3790 | 3765 | 3790 | 3765 | 1549 |
| 364 | 20231129 | 125900 | 7472195365 | 3770 | 3770 | 3780 | 3765 | 2307 |
| 365 | 20231129 | 125800 | 7463501010 | 3770 | 3780 | 3780 | 3765 | 473 |
| 366 | 20231129 | 125700 | 7461717655 | 3770 | 3775 | 3790 | 3760 | 2546 |
| 367 | 20231129 | 125600 | 7452134245 | 3780 | 3800 | 3800 | 3755 | 7717 |
| 368 | 20231129 | 125500 | 7423064065 | 3810 | 3800 | 3810 | 3800 | 180 |
| 369 | 20231129 | 125400 | 7422380010 | 3800 | 3815 | 3815 | 3795 | 3596 |
| 370 | 20231129 | 125300 | 7408699100 | 3810 | 3820 | 3820 | 3810 | 319 |
| 371 | 20231129 | 125200 | 7407481080 | 3815 | 3810 | 3820 | 3810 | 980 |
| 372 | 20231129 | 125100 | 7403743525 | 3810 | 3785 | 3810 | 3785 | 720 |
| 373 | 20231129 | 125000 | 7401013635 | 3785 | 3775 | 3790 | 3770 | 1706 |
| 374 | 20231129 | 124900 | 7394570185 | 3775 | 3795 | 3800 | 3775 | 4088 |
| 375 | 20231129 | 124800 | 7379092055 | 3795 | 3805 | 3805 | 3795 | 654 |
| 376 | 20231129 | 124700 | 7376609050 | 3800 | 3825 | 3825 | 3800 | 1992 |
| 377 | 20231129 | 124600 | 7369018525 | 3825 | 3815 | 3825 | 3815 | 672 |
| 378 | 20231129 | 124500 | 7366454405 | 3825 | 3810 | 3825 | 3810 | 180 |
| 379 | 20231129 | 124400 | 7365768485 | 3810 | 3820 | 3820 | 3810 | 55 |
| 380 | 20231129 | 124300 | 7365558705 | 3820 | 3840 | 3840 | 3820 | 1105 |
| 381 | 20231129 | 124200 | 7361330010 | 3845 | 3815 | 3870 | 3815 | 1077 |
| 382 | 20231129 | 124100 | 7357188100 | 3815 | 3810 | 3815 | 3795 | 308 |
| 383 | 20231129 | 124000 | 7356018345 | 3810 | 3790 | 3810 | 3790 | 1237 |
| 384 | 20231129 | 123900 | 7351306375 | 3790 | 3790 | 3790 | 3785 | 1874 |
| 385 | 20231129 | 123800 | 7344204325 | 3790 | 3815 | 3815 | 3770 | 7597 |
| 386 | 20231129 | 123700 | 7315413770 | 3815 | 3830 | 3830 | 3815 | 1612 |
| 387 | 20231129 | 123600 | 7309262815 | 3830 | 3835 | 3835 | 3810 | 1777 |
| 388 | 20231129 | 123500 | 7302464675 | 3835 | 3835 | 3840 | 3830 | 1309 |
| 389 | 20231129 | 123400 | 7297445325 | 3840 | 3830 | 3840 | 3830 | 1072 |
| 390 | 20231129 | 123300 | 7293333585 | 3830 | 3820 | 3830 | 3820 | 713 |
| 391 | 20231129 | 123200 | 7290606435 | 3815 | 3815 | 3820 | 3795 | 5144 |
| 392 | 20231129 | 123100 | 7271014025 | 3815 | 3815 | 3815 | 3800 | 1184 |
| 393 | 20231129 | 123000 | 7266501265 | 3795 | 3795 | 3800 | 3790 | 3035 |
| 394 | 20231129 | 122900 | 7254996010 | 3800 | 3815 | 3815 | 3800 | 284 |
| 395 | 20231129 | 122800 | 7253915685 | 3820 | 3790 | 3820 | 3790 | 1219 |
| 396 | 20231129 | 122700 | 7249294935 | 3820 | 3805 | 3820 | 3790 | 15724 |
| 397 | 20231129 | 122600 | 7189567905 | 3805 | 3815 | 3835 | 3805 | 3887 |
| 398 | 20231129 | 122500 | 7174761495 | 3845 | 3825 | 3850 | 3810 | 4928 |
| 399 | 20231129 | 122400 | 7155943685 | 3820 | 3820 | 3825 | 3820 | 792 |
| 400 | 20231129 | 122300 | 7152915000 | 3835 | 3840 | 3840 | 3810 | 4272 |
| 401 | 20231129 | 122200 | 7136604080 | 3820 | 3850 | 3850 | 3815 | 6503 |
| 402 | 20231129 | 122100 | 7111738555 | 3850 | 3865 | 3870 | 3835 | 3274 |
| 403 | 20231129 | 122000 | 7099133775 | 3870 | 3875 | 3885 | 3870 | 4489 |
| 404 | 20231129 | 121900 | 7081759000 | 3880 | 3880 | 3880 | 3875 | 597 |
| 405 | 20231129 | 121800 | 7079444790 | 3880 | 3880 | 3880 | 3875 | 527 |
| 406 | 20231129 | 121700 | 7077401585 | 3875 | 3870 | 3880 | 3870 | 1198 |
| 407 | 20231129 | 121600 | 7072759925 | 3870 | 3870 | 3895 | 3865 | 5290 |
| 408 | 20231129 | 121500 | 7052252635 | 3870 | 3860 | 3870 | 3850 | 2025 |
| 409 | 20231129 | 121400 | 7044437105 | 3865 | 3845 | 3865 | 3825 | 1499 |
| 410 | 20231129 | 121300 | 7038686205 | 3845 | 3855 | 3855 | 3820 | 1276 |
| 411 | 20231129 | 121200 | 7033801790 | 3855 | 3850 | 3875 | 3820 | 3860 |
| 412 | 20231129 | 121100 | 7018938165 | 3850 | 3840 | 3855 | 3820 | 3884 |
| 413 | 20231129 | 121000 | 7004030445 | 3860 | 3830 | 3865 | 3825 | 2473 |
| 414 | 20231129 | 120900 | 6994548120 | 3830 | 3820 | 3830 | 3815 | 2771 |
| 415 | 20231129 | 120800 | 6983965985 | 3820 | 3820 | 3835 | 3810 | 1854 |
| 416 | 20231129 | 120700 | 6976888745 | 3820 | 3845 | 3845 | 3820 | 10649 |
| 417 | 20231129 | 120600 | 6936053495 | 3845 | 3855 | 3860 | 3845 | 8345 |
| 418 | 20231129 | 120500 | 6903908000 | 3860 | 3905 | 3905 | 3860 | 17528 |
| 419 | 20231129 | 120400 | 6835867775 | 3905 | 3905 | 3925 | 3895 | 3029 |
| 420 | 20231129 | 120300 | 6824032570 | 3900 | 3905 | 3920 | 3900 | 1724 |
| 421 | 20231129 | 120200 | 6817299085 | 3905 | 3910 | 3930 | 3905 | 2474 |
| 422 | 20231129 | 120100 | 6807594160 | 3905 | 3935 | 3935 | 3905 | 5237 |
| 423 | 20231129 | 120000 | 6787078905 | 3940 | 3890 | 3940 | 3890 | 2374 |
| 424 | 20231129 | 115900 | 6777803010 | 3890 | 3885 | 3895 | 3880 | 6676 |
| 425 | 20231129 | 115800 | 6751862450 | 3885 | 3895 | 3910 | 3880 | 5302 |
| 426 | 20231129 | 115700 | 6731242770 | 3895 | 3895 | 3910 | 3885 | 3066 |
| 427 | 20231129 | 115600 | 6719299965 | 3910 | 3900 | 3910 | 3880 | 5945 |
| 428 | 20231129 | 115500 | 6696190700 | 3895 | 3915 | 3950 | 3895 | 4997 |
| 429 | 20231129 | 115400 | 6676602820 | 3940 | 3930 | 3950 | 3880 | 7501 |
| 430 | 20231129 | 115300 | 6647338625 | 3915 | 3965 | 3985 | 3915 | 15045 |
| 431 | 20231129 | 115200 | 6588146725 | 3980 | 3960 | 3995 | 3950 | 13159 |
| 432 | 20231129 | 115100 | 6535873220 | 3970 | 3895 | 3970 | 3890 | 14920 |
| 433 | 20231129 | 115000 | 6477225920 | 3895 | 3970 | 3970 | 3865 | 39036 |
| 434 | 20231129 | 114900 | 6324514420 | 3970 | 3995 | 4000 | 3970 | 23942 |
| 435 | 20231129 | 114800 | 6229111180 | 4000 | 4025 | 4070 | 3995 | 44429 |
| 436 | 20231129 | 114700 | 6049524680 | 4045 | 4020 | 4065 | 4000 | 31187 |
| 437 | 20231129 | 114600 | 5923885030 | 4025 | 4010 | 4055 | 3990 | 34894 |
| 438 | 20231129 | 114500 | 5783565445 | 4005 | 3990 | 4035 | 3985 | 46549 |
| 439 | 20231129 | 114400 | 5597130680 | 3990 | 3995 | 4000 | 3940 | 33041 |
| 440 | 20231129 | 114300 | 5466073385 | 3980 | 4060 | 4060 | 3980 | 51438 |
| 441 | 20231129 | 114200 | 5259806780 | 4060 | 4085 | 4130 | 4055 | 67012 |
| 442 | 20231129 | 114100 | 4985409305 | 4085 | 3980 | 4140 | 3975 | 153593 |
| 443 | 20231129 | 114000 | 4359168265 | 3980 | 3920 | 4070 | 3920 | 93659 |
| 444 | 20231129 | 113900 | 3984414435 | 3920 | 3920 | 3920 | 3900 | 3020 |
| 445 | 20231129 | 113800 | 3972595440 | 3920 | 3910 | 3920 | 3895 | 2844 |
| 446 | 20231129 | 113700 | 3961476490 | 3915 | 3905 | 3915 | 3890 | 2211 |
| 447 | 20231129 | 113600 | 3952834595 | 3905 | 3900 | 3905 | 3885 | 1539 |
| 448 | 20231129 | 113500 | 3946838045 | 3900 | 3895 | 3900 | 3880 | 4405 |
| 449 | 20231129 | 113400 | 3929708255 | 3895 | 3895 | 3900 | 3880 | 1399 |
| 450 | 20231129 | 113300 | 3924258940 | 3895 | 3900 | 3905 | 3880 | 3891 |
| 451 | 20231129 | 113200 | 3909099895 | 3900 | 3895 | 3905 | 3895 | 2498 |
| 452 | 20231129 | 113100 | 3899360120 | 3890 | 3910 | 3920 | 3890 | 5926 |
| 453 | 20231129 | 113000 | 3876205380 | 3910 | 3890 | 3910 | 3885 | 1990 |
| 454 | 20231129 | 112900 | 3868447605 | 3890 | 3900 | 3900 | 3880 | 4281 |
| 455 | 20231129 | 112800 | 3851807635 | 3890 | 3905 | 3910 | 3890 | 4347 |
| 456 | 20231129 | 112700 | 3834840830 | 3905 | 3900 | 3935 | 3870 | 13118 |
| 457 | 20231129 | 112600 | 3783542495 | 3900 | 3865 | 3900 | 3865 | 4142 |
| 458 | 20231129 | 112500 | 3767461200 | 3870 | 3870 | 3870 | 3855 | 1029 |
| 459 | 20231129 | 112400 | 3763490125 | 3870 | 3880 | 3910 | 3845 | 10462 |
| 460 | 20231129 | 112300 | 3722849740 | 3870 | 3860 | 3885 | 3860 | 6845 |
| 461 | 20231129 | 112200 | 3696334270 | 3860 | 3845 | 3860 | 3845 | 2871 |
| 462 | 20231129 | 112100 | 3685259320 | 3835 | 3835 | 3840 | 3835 | 1004 |
| 463 | 20231129 | 112000 | 3681407240 | 3855 | 3860 | 3860 | 3830 | 1674 |
| 464 | 20231129 | 111900 | 3674971550 | 3875 | 3875 | 3875 | 3820 | 4152 |
| 465 | 20231129 | 111800 | 3658961100 | 3880 | 3870 | 3880 | 3825 | 3495 |
| 466 | 20231129 | 111700 | 3645506875 | 3815 | 3765 | 3880 | 3765 | 7863 |
| 467 | 20231129 | 111600 | 3615518840 | 3770 | 3850 | 3860 | 3750 | 12909 |
| 468 | 20231129 | 111500 | 3566458360 | 3870 | 3860 | 3880 | 3840 | 3122 |
| 469 | 20231129 | 111400 | 3554401960 | 3860 | 3885 | 3900 | 3845 | 15346 |
| 470 | 20231129 | 111300 | 3494924055 | 3900 | 3840 | 3900 | 3840 | 9959 |
| 471 | 20231129 | 111200 | 3456330745 | 3840 | 3895 | 3905 | 3815 | 11589 |
| 472 | 20231129 | 111100 | 3411575535 | 3895 | 3950 | 3950 | 3855 | 25438 |
| 473 | 20231129 | 111000 | 3312241135 | 3950 | 3800 | 3950 | 3790 | 56799 |
| 474 | 20231129 | 110900 | 3090824910 | 3800 | 3750 | 3800 | 3750 | 3486 |
| 475 | 20231129 | 110800 | 3077619015 | 3745 | 3730 | 3770 | 3730 | 107 |
| 476 | 20231129 | 110700 | 3077216945 | 3725 | 3730 | 3730 | 3725 | 464 |
| 477 | 20231129 | 110600 | 3075486995 | 3780 | 3780 | 3780 | 3775 | 282 |
| 478 | 20231129 | 110500 | 3074421790 | 3770 | 3735 | 3770 | 3730 | 1456 |
| 479 | 20231129 | 110400 | 3068957050 | 3755 | 3730 | 3755 | 3730 | 101 |
| 480 | 20231129 | 110300 | 3068580295 | 3755 | 3740 | 3760 | 3720 | 1067 |
| 481 | 20231129 | 110200 | 3064597820 | 3740 | 3750 | 3750 | 3740 | 563 |
| 482 | 20231129 | 110100 | 3062488885 | 3770 | 3755 | 3770 | 3755 | 205 |
| 483 | 20231129 | 110000 | 3061719065 | 3785 | 3755 | 3795 | 3745 | 1938 |
| 484 | 20231129 | 105900 | 3054440475 | 3775 | 3755 | 3775 | 3755 | 1042 |
| 485 | 20231129 | 105800 | 3050523760 | 3760 | 3805 | 3805 | 3750 | 5593 |
| 486 | 20231129 | 105700 | 3029431470 | 3805 | 3805 | 3810 | 3785 | 268 |
| 487 | 20231129 | 105600 | 3028412040 | 3785 | 3805 | 3810 | 3785 | 703 |
| 488 | 20231129 | 105500 | 3025743360 | 3810 | 3820 | 3820 | 3790 | 425 |
| 489 | 20231129 | 105400 | 3024131245 | 3785 | 3830 | 3830 | 3785 | 4265 |
| 490 | 20231129 | 105300 | 3007839990 | 3795 | 3835 | 3840 | 3780 | 7212 |
| 491 | 20231129 | 105200 | 2980269495 | 3835 | 3795 | 3835 | 3775 | 3636 |
| 492 | 20231129 | 105100 | 2966396990 | 3800 | 3785 | 3805 | 3775 | 2938 |
| 493 | 20231129 | 105000 | 2955261185 | 3795 | 3785 | 3805 | 3785 | 305 |
| 494 | 20231129 | 104900 | 2954101600 | 3805 | 3810 | 3835 | 3770 | 4504 |
| 495 | 20231129 | 104800 | 2936878435 | 3825 | 3795 | 3825 | 3770 | 11105 |
| 496 | 20231129 | 104700 | 2894666005 | 3785 | 3770 | 3800 | 3760 | 1835 |
| 497 | 20231129 | 104600 | 2887733080 | 3775 | 3745 | 3775 | 3745 | 1409 |
| 498 | 20231129 | 104500 | 2882429165 | 3770 | 3775 | 3775 | 3740 | 753 |
| 499 | 20231129 | 104400 | 2879599860 | 3775 | 3785 | 3785 | 3745 | 4477 |
| 500 | 20231129 | 104300 | 2862782010 | 3775 | 3780 | 3795 | 3770 | 2034 |
| 501 | 20231129 | 104200 | 2855085930 | 3780 | 3780 | 3785 | 3765 | 2714 |
| 502 | 20231129 | 104100 | 2844832680 | 3780 | 3765 | 3790 | 3750 | 2438 |
| 503 | 20231129 | 104000 | 2835640585 | 3765 | 3760 | 3765 | 3750 | 1187 |
| 504 | 20231129 | 103900 | 2831186665 | 3765 | 3755 | 3765 | 3755 | 710 |
| 505 | 20231129 | 103800 | 2828513615 | 3765 | 3775 | 3775 | 3750 | 442 |
| 506 | 20231129 | 103700 | 2826851945 | 3755 | 3725 | 3775 | 3725 | 4632 |
| 507 | 20231129 | 103600 | 2809466010 | 3740 | 3715 | 3745 | 3715 | 1586 |
| 508 | 20231129 | 103500 | 2803554165 | 3720 | 3725 | 3725 | 3720 | 698 |
| 509 | 20231129 | 103400 | 2800954905 | 3710 | 3720 | 3720 | 3710 | 269 |
| 510 | 20231129 | 103300 | 2799956715 | 3720 | 3700 | 3720 | 3685 | 2796 |
| 511 | 20231129 | 103200 | 2789598655 | 3700 | 3700 | 3700 | 3695 | 557 |
| 512 | 20231129 | 103100 | 2787537830 | 3700 | 3705 | 3705 | 3690 | 518 |
| 513 | 20231129 | 103000 | 2785624390 | 3705 | 3705 | 3705 | 3690 | 397 |
| 514 | 20231129 | 102900 | 2784158905 | 3685 | 3705 | 3705 | 3685 | 769 |
| 515 | 20231129 | 102800 | 2781319770 | 3695 | 3690 | 3695 | 3690 | 1246 |
| 516 | 20231129 | 102700 | 2776716155 | 3695 | 3695 | 3695 | 3695 | 1 |
| 517 | 20231129 | 102600 | 2776712460 | 3680 | 3690 | 3695 | 3680 | 2343 |
| 518 | 20231129 | 102500 | 2768067940 | 3690 | 3695 | 3705 | 3690 | 995 |
| 519 | 20231129 | 102400 | 2764395475 | 3705 | 3705 | 3710 | 3680 | 273 |
| 520 | 20231129 | 102300 | 2763384505 | 3705 | 3700 | 3705 | 3675 | 705 |
| 521 | 20231129 | 102200 | 2760781075 | 3670 | 3665 | 3700 | 3665 | 1083 |
| 522 | 20231129 | 102100 | 2756791825 | 3675 | 3675 | 3700 | 3670 | 1580 |
| 523 | 20231129 | 102000 | 2750987475 | 3685 | 3670 | 3685 | 3670 | 1228 |
| 524 | 20231129 | 101900 | 2746465700 | 3685 | 3680 | 3685 | 3680 | 371 |
| 525 | 20231129 | 101800 | 2745099065 | 3685 | 3675 | 3685 | 3675 | 1203 |
| 526 | 20231129 | 101700 | 2740670955 | 3675 | 3650 | 3675 | 3640 | 3316 |
| 527 | 20231129 | 101600 | 2728575370 | 3645 | 3670 | 3670 | 3645 | 453 |
| 528 | 20231129 | 101500 | 2726915435 | 3700 | 3700 | 3700 | 3665 | 596 |
| 529 | 20231129 | 101400 | 2724726075 | 3700 | 3720 | 3720 | 3675 | 3038 |
| 530 | 20231129 | 101300 | 2713521460 | 3730 | 3730 | 3730 | 3700 | 2519 |
| 531 | 20231129 | 101200 | 2704145050 | 3735 | 3700 | 3735 | 3700 | 1508 |
| 532 | 20231129 | 101100 | 2698540805 | 3690 | 3715 | 3715 | 3685 | 1382 |
| 533 | 20231129 | 101000 | 2693421825 | 3715 | 3710 | 3725 | 3685 | 3442 |
| 534 | 20231129 | 100900 | 2680651180 | 3710 | 3665 | 3710 | 3665 | 2724 |
| 535 | 20231129 | 100800 | 2670631125 | 3665 | 3645 | 3665 | 3630 | 1827 |
| 536 | 20231129 | 100700 | 2663972650 | 3645 | 3645 | 3645 | 3645 | 863 |
| 537 | 20231129 | 100600 | 2660827015 | 3645 | 3635 | 3645 | 3625 | 813 |
| 538 | 20231129 | 100500 | 2657874300 | 3650 | 3645 | 3650 | 3630 | 221 |
| 539 | 20231129 | 100400 | 2657071850 | 3650 | 3625 | 3650 | 3625 | 835 |
| 540 | 20231129 | 100300 | 2654029375 | 3625 | 3630 | 3655 | 3625 | 1369 |
| 541 | 20231129 | 100200 | 2649039360 | 3630 | 3640 | 3665 | 3630 | 2311 |
| 542 | 20231129 | 100100 | 2640626770 | 3635 | 3650 | 3655 | 3635 | 1032 |
| 543 | 20231129 | 100000 | 2636871675 | 3655 | 3665 | 3665 | 3655 | 1559 |
| 544 | 20231129 | 095900 | 2631158220 | 3660 | 3645 | 3660 | 3625 | 1901 |
| 545 | 20231129 | 095800 | 2624253185 | 3630 | 3645 | 3645 | 3630 | 567 |
| 546 | 20231129 | 095700 | 2622193465 | 3645 | 3640 | 3650 | 3630 | 1106 |
| 547 | 20231129 | 095600 | 2618166385 | 3645 | 3660 | 3660 | 3645 | 250 |
| 548 | 20231129 | 095500 | 2617253975 | 3665 | 3665 | 3665 | 3665 | 266 |
| 549 | 20231129 | 095400 | 2616279085 | 3665 | 3660 | 3700 | 3640 | 1139 |
| 550 | 20231129 | 095300 | 2612110270 | 3660 | 3645 | 3660 | 3645 | 2514 |
| 551 | 20231129 | 095200 | 2602918210 | 3645 | 3640 | 3645 | 3635 | 1028 |
| 552 | 20231129 | 095100 | 2599174275 | 3640 | 3645 | 3645 | 3640 | 1476 |
| 553 | 20231129 | 095000 | 2593797735 | 3645 | 3615 | 3645 | 3610 | 2662 |
| 554 | 20231129 | 094900 | 2584133780 | 3610 | 3640 | 3645 | 3605 | 13046 |
| 555 | 20231129 | 094800 | 2536902615 | 3645 | 3705 | 3715 | 3640 | 8214 |
| 556 | 20231129 | 094700 | 2506770635 | 3705 | 3735 | 3735 | 3695 | 8010 |
| 557 | 20231129 | 094600 | 2477104775 | 3735 | 3795 | 3795 | 3725 | 10529 |
| 558 | 20231129 | 094500 | 2437510610 | 3790 | 3815 | 3815 | 3790 | 681 |
| 559 | 20231129 | 094400 | 2434925590 | 3815 | 3825 | 3825 | 3765 | 5086 |
| 560 | 20231129 | 094300 | 2415558190 | 3825 | 3825 | 3825 | 3810 | 1558 |
| 561 | 20231129 | 094200 | 2409601285 | 3820 | 3825 | 3830 | 3805 | 984 |
| 562 | 20231129 | 094100 | 2405841415 | 3825 | 3735 | 3870 | 3735 | 15600 |
| 563 | 20231129 | 094000 | 2346431415 | 3760 | 3740 | 3760 | 3735 | 1440 |
| 564 | 20231129 | 093900 | 2341041585 | 3735 | 3730 | 3750 | 3730 | 1344 |
| 565 | 20231129 | 093800 | 2336011925 | 3730 | 3735 | 3765 | 3730 | 1227 |
| 566 | 20231129 | 093700 | 2331424795 | 3735 | 3750 | 3765 | 3735 | 3731 |
| 567 | 20231129 | 093600 | 2317437730 | 3745 | 3765 | 3775 | 3745 | 1146 |
| 568 | 20231129 | 093500 | 2313141605 | 3765 | 3755 | 3800 | 3740 | 3243 |
| 569 | 20231129 | 093400 | 2300970930 | 3805 | 3785 | 3810 | 3745 | 6377 |
| 570 | 20231129 | 093300 | 2276933835 | 3810 | 3775 | 3810 | 3770 | 1820 |
| 571 | 20231129 | 093200 | 2270059880 | 3775 | 3820 | 3830 | 3755 | 4139 |
| 572 | 20231129 | 093100 | 2254349905 | 3820 | 3745 | 3830 | 3740 | 9706 |
| 573 | 20231129 | 093000 | 2217695950 | 3740 | 3785 | 3790 | 3730 | 7183 |
| 574 | 20231129 | 092900 | 2190750240 | 3785 | 3870 | 3870 | 3710 | 39320 |
| 575 | 20231129 | 092800 | 2040616875 | 3870 | 3855 | 3990 | 3840 | 77407 |
| 576 | 20231129 | 092700 | 1737926055 | 3835 | 3700 | 3890 | 3700 | 46934 |
| 577 | 20231129 | 092600 | 1558499785 | 3700 | 3680 | 3705 | 3665 | 4673 |
| 578 | 20231129 | 092500 | 1541261120 | 3660 | 3670 | 3690 | 3660 | 2255 |
| 579 | 20231129 | 092400 | 1532963510 | 3640 | 3650 | 3655 | 3620 | 5915 |
| 580 | 20231129 | 092300 | 1511441125 | 3655 | 3690 | 3690 | 3650 | 1536 |
| 581 | 20231129 | 092200 | 1505799470 | 3695 | 3685 | 3765 | 3680 | 7964 |
| 582 | 20231129 | 092100 | 1476151695 | 3710 | 3670 | 3710 | 3650 | 4418 |
| 583 | 20231129 | 092000 | 1459865000 | 3635 | 3590 | 3680 | 3590 | 8131 |
| 584 | 20231129 | 091900 | 1430367730 | 3590 | 3615 | 3615 | 3560 | 7046 |
| 585 | 20231129 | 091800 | 1405092495 | 3630 | 3655 | 3655 | 3600 | 9030 |
| 586 | 20231129 | 091700 | 1372393175 | 3660 | 3680 | 3680 | 3655 | 1686 |
| 587 | 20231129 | 091600 | 1366226925 | 3660 | 3660 | 3660 | 3630 | 7509 |
| 588 | 20231129 | 091500 | 1338822545 | 3660 | 3660 | 3680 | 3655 | 3210 |
| 589 | 20231129 | 091400 | 1327065975 | 3660 | 3670 | 3680 | 3660 | 4753 |
| 590 | 20231129 | 091300 | 1309636065 | 3665 | 3710 | 3710 | 3650 | 18641 |
| 591 | 20231129 | 091200 | 1241054420 | 3715 | 3725 | 3770 | 3705 | 4254 |
| 592 | 20231129 | 091100 | 1225173970 | 3725 | 3710 | 3770 | 3710 | 6196 |
| 593 | 20231129 | 091000 | 1202049380 | 3710 | 3710 | 3770 | 3690 | 14567 |
| 594 | 20231129 | 090900 | 1148112885 | 3705 | 3780 | 3780 | 3705 | 26086 |
| 595 | 20231129 | 090800 | 1050592800 | 3775 | 3795 | 3795 | 3775 | 11470 |
| 596 | 20231129 | 090700 | 1007148710 | 3790 | 3815 | 3815 | 3790 | 11151 |
| 597 | 20231129 | 090600 | 964758015 | 3820 | 3760 | 3825 | 3760 | 10061 |
| 598 | 20231129 | 090500 | 926524265 | 3765 | 3830 | 3835 | 3700 | 22907 |
| 599 | 20231129 | 090400 | 840308835 | 3830 | 3895 | 3920 | 3820 | 54678 |
| 600 | 20231129 | 090300 | 628188930 | 3895 | 3890 | 3925 | 3810 | 43286 |
| 601 | 20231129 | 090200 | 461366305 | 3890 | 3915 | 3950 | 3855 | 118101 |
| 602 | 20231129 | 090100 | 0 | 3510 | 3510 | 3510 | 3510 | 0 |
| 603 | 20231129 | 090000 | 0 | 3510 | 3510 | 3510 | 3510 | 0 |