31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 11895 |
| 3 | 20231129 | 191700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20231129 | 191600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20231129 | 191500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20231129 | 191400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20231129 | 191300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20231129 | 191200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20231129 | 191100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20231129 | 191000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20231129 | 190900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20231129 | 190800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20231129 | 190700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20231129 | 190600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20231129 | 190500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20231129 | 190400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20231129 | 190300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20231129 | 190200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20231129 | 190100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20231129 | 190000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20231129 | 185900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20231129 | 185800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20231129 | 185700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20231129 | 185600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20231129 | 185500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20231129 | 185400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20231129 | 185300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20231129 | 185200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20231129 | 185100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20231129 | 185000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20231129 | 184900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20231129 | 184800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 11895 |
| 33 | 20231129 | 184700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20231129 | 184600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20231129 | 184500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20231129 | 184400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20231129 | 184300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20231129 | 184200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20231129 | 184100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20231129 | 184000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20231129 | 183900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20231129 | 183800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20231129 | 183700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20231129 | 183600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20231129 | 183500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20231129 | 183400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20231129 | 183300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20231129 | 183200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20231129 | 183100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20231129 | 183000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20231129 | 182900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20231129 | 182800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20231129 | 182700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20231129 | 182600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20231129 | 182500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20231129 | 182400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20231129 | 182300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20231129 | 182200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20231129 | 182100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20231129 | 182000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20231129 | 181900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20231129 | 181800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 11895 |
| 63 | 20231129 | 181700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20231129 | 181600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20231129 | 181500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20231129 | 181400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20231129 | 181300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20231129 | 181200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20231129 | 181100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20231129 | 181000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20231129 | 180900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20231129 | 180800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20231129 | 180700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20231129 | 180600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20231129 | 180500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20231129 | 180400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20231129 | 180300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20231129 | 180200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20231129 | 180100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20231129 | 180000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20231129 | 175900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20231129 | 175800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20231129 | 175700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20231129 | 175600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20231129 | 175500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20231129 | 175400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20231129 | 175300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20231129 | 175200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20231129 | 175100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20231129 | 175000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20231129 | 174900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20231129 | 174800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 11895 |
| 93 | 20231129 | 174700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20231129 | 174600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20231129 | 174500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20231129 | 174400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20231129 | 174300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20231129 | 174200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20231129 | 174100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20231129 | 174000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20231129 | 173900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20231129 | 173800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20231129 | 173700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20231129 | 173600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20231129 | 173500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20231129 | 173400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20231129 | 173300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20231129 | 173200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20231129 | 173100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20231129 | 173000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20231129 | 172900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20231129 | 172800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20231129 | 172700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20231129 | 172600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20231129 | 172500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20231129 | 172400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20231129 | 172300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20231129 | 172200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20231129 | 172100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20231129 | 172000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20231129 | 171900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20231129 | 171800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 11895 |
| 123 | 20231129 | 171700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20231129 | 171600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20231129 | 171500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20231129 | 171400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20231129 | 171300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20231129 | 171200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20231129 | 171100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20231129 | 171000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20231129 | 170900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20231129 | 170800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20231129 | 170700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20231129 | 170600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20231129 | 170500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20231129 | 170400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20231129 | 170300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20231129 | 170200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20231129 | 170100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20231129 | 170000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20231129 | 165900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20231129 | 165800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20231129 | 165700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20231129 | 165600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20231129 | 165500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20231129 | 165400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20231129 | 165300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20231129 | 165200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20231129 | 165100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20231129 | 165000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20231129 | 164900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20231129 | 164800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 11895 |
| 153 | 20231129 | 164700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20231129 | 164600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20231129 | 164500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20231129 | 164400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20231129 | 164300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20231129 | 164200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20231129 | 164100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20231129 | 164000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20231129 | 163900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20231129 | 163800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20231129 | 163700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20231129 | 163600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20231129 | 163500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20231129 | 163400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20231129 | 163300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20231129 | 163200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20231129 | 163100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20231129 | 163000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20231129 | 162900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20231129 | 162800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20231129 | 162700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20231129 | 162600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20231129 | 162500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20231129 | 162400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20231129 | 162300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20231129 | 162200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20231129 | 162100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20231129 | 162000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20231129 | 161900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20231129 | 161800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 11895 |
| 183 | 20231129 | 161700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20231129 | 161600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20231129 | 161500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20231129 | 161400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20231129 | 161300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20231129 | 161200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20231129 | 161100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20231129 | 161000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20231129 | 160900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20231129 | 160800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20231129 | 160700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20231129 | 160600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20231129 | 160500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20231129 | 160400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20231129 | 160300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20231129 | 160200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20231129 | 160100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20231129 | 160000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20231129 | 155900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20231129 | 155800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20231129 | 155700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20231129 | 155600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20231129 | 155500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20231129 | 155400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20231129 | 155300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20231129 | 155200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20231129 | 155100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20231129 | 155000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20231129 | 154900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20231129 | 154800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 11895 |
| 213 | 20231129 | 154700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20231129 | 154600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20231129 | 154500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 216 | 20231129 | 154400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 217 | 20231129 | 154300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 218 | 20231129 | 154200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 219 | 20231129 | 154100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 220 | 20231129 | 154000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 221 | 20231129 | 153900 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 222 | 20231129 | 153800 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 223 | 20231129 | 153700 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 224 | 20231129 | 153600 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 225 | 20231129 | 153500 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 226 | 20231129 | 153400 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 227 | 20231129 | 153300 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 228 | 20231129 | 153200 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 229 | 20231129 | 153100 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 230 | 20231129 | 153000 | 2611299695 | 3560 | 3560 | 3560 | 3560 | 11895 |
| 231 | 20231129 | 152900 | 2568953495 | 3570 | 3570 | 3570 | 3570 | 0 |
| 232 | 20231129 | 152800 | 2568953495 | 3570 | 3570 | 3570 | 3570 | 0 |
| 233 | 20231129 | 152700 | 2568953495 | 3570 | 3570 | 3570 | 3570 | 0 |
| 234 | 20231129 | 152600 | 2568953495 | 3570 | 3570 | 3570 | 3570 | 0 |
| 235 | 20231129 | 152500 | 2568953495 | 3570 | 3570 | 3570 | 3570 | 0 |
| 236 | 20231129 | 152400 | 2568953495 | 3570 | 3570 | 3570 | 3570 | 0 |
| 237 | 20231129 | 152300 | 2568953495 | 3570 | 3570 | 3570 | 3570 | 0 |
| 238 | 20231129 | 152200 | 2568953495 | 3570 | 3570 | 3570 | 3570 | 0 |
| 239 | 20231129 | 152100 | 2568953495 | 3570 | 3570 | 3570 | 3570 | 0 |
| 240 | 20231129 | 152000 | 2568953495 | 3570 | 3570 | 3570 | 3570 | 0 |
| 241 | 20231129 | 151900 | 2568953495 | 3570 | 3570 | 3575 | 3555 | 5485 |
| 242 | 20231129 | 151800 | 2549416620 | 3575 | 3570 | 3575 | 3565 | 1824 |
| 243 | 20231129 | 151700 | 2542902210 | 3570 | 3570 | 3570 | 3565 | 248 |
| 244 | 20231129 | 151600 | 2542016855 | 3570 | 3570 | 3570 | 3570 | 10 |
| 245 | 20231129 | 151500 | 2541981155 | 3570 | 3570 | 3570 | 3565 | 1524 |
| 246 | 20231129 | 151400 | 2536545870 | 3570 | 3570 | 3570 | 3570 | 337 |
| 247 | 20231129 | 151300 | 2535342780 | 3565 | 3570 | 3570 | 3565 | 955 |
| 248 | 20231129 | 151200 | 2531934635 | 3575 | 3575 | 3575 | 3575 | 114 |
| 249 | 20231129 | 151100 | 2531527085 | 3570 | 3570 | 3580 | 3570 | 544 |
| 250 | 20231129 | 151000 | 2529583665 | 3570 | 3570 | 3580 | 3570 | 145 |
| 251 | 20231129 | 150900 | 2529064740 | 3570 | 3575 | 3580 | 3570 | 530 |
| 252 | 20231129 | 150800 | 2527171745 | 3580 | 3580 | 3580 | 3575 | 5774 |
| 253 | 20231129 | 150700 | 2506504490 | 3575 | 3575 | 3580 | 3575 | 1701 |
| 254 | 20231129 | 150600 | 2500420910 | 3575 | 3570 | 3575 | 3570 | 728 |
| 255 | 20231129 | 150500 | 2497820635 | 3570 | 3570 | 3575 | 3570 | 557 |
| 256 | 20231129 | 150400 | 2495829645 | 3575 | 3575 | 3575 | 3575 | 10 |
| 257 | 20231129 | 150300 | 2495793895 | 3575 | 3570 | 3575 | 3555 | 493 |
| 258 | 20231129 | 150200 | 2494039355 | 3570 | 3570 | 3570 | 3570 | 285 |
| 259 | 20231129 | 150100 | 2493021905 | 3570 | 3570 | 3570 | 3545 | 11804 |
| 260 | 20231129 | 150000 | 2450882375 | 3565 | 3550 | 3565 | 3545 | 1577 |
| 261 | 20231129 | 145900 | 2445281485 | 3550 | 3565 | 3565 | 3550 | 929 |
| 262 | 20231129 | 145800 | 2441980980 | 3565 | 3540 | 3565 | 3535 | 12928 |
| 263 | 20231129 | 145700 | 2396052970 | 3545 | 3535 | 3545 | 3535 | 1841 |
| 264 | 20231129 | 145600 | 2389544035 | 3545 | 3545 | 3545 | 3535 | 1620 |
| 265 | 20231129 | 145500 | 2383810845 | 3540 | 3535 | 3540 | 3535 | 2158 |
| 266 | 20231129 | 145400 | 2376172310 | 3535 | 3535 | 3535 | 3535 | 1756 |
| 267 | 20231129 | 145300 | 2369964850 | 3535 | 3535 | 3540 | 3535 | 1413 |
| 268 | 20231129 | 145200 | 2364967960 | 3535 | 3540 | 3540 | 3535 | 931 |
| 269 | 20231129 | 145100 | 2361675465 | 3535 | 3535 | 3535 | 3535 | 1023 |
| 270 | 20231129 | 145000 | 2358059160 | 3535 | 3535 | 3545 | 3535 | 1701 |
| 271 | 20231129 | 144900 | 2352039290 | 3535 | 3540 | 3540 | 3535 | 187 |
| 272 | 20231129 | 144800 | 2351377635 | 3540 | 3540 | 3545 | 3540 | 4540 |
| 273 | 20231129 | 144700 | 2335291185 | 3535 | 3540 | 3540 | 3535 | 1148 |
| 274 | 20231129 | 144600 | 2331228830 | 3540 | 3540 | 3540 | 3535 | 698 |
| 275 | 20231129 | 144500 | 2328760775 | 3540 | 3540 | 3540 | 3535 | 1656 |
| 276 | 20231129 | 144400 | 2322901780 | 3545 | 3540 | 3545 | 3540 | 668 |
| 277 | 20231129 | 144300 | 2320536380 | 3540 | 3545 | 3545 | 3540 | 4324 |
| 278 | 20231129 | 144200 | 2305228440 | 3540 | 3540 | 3540 | 3540 | 1193 |
| 279 | 20231129 | 144100 | 2301005220 | 3540 | 3540 | 3545 | 3540 | 847 |
| 280 | 20231129 | 144000 | 2298006205 | 3540 | 3540 | 3545 | 3540 | 1515 |
| 281 | 20231129 | 143900 | 2292642660 | 3540 | 3540 | 3545 | 3540 | 1900 |
| 282 | 20231129 | 143800 | 2285915985 | 3540 | 3545 | 3545 | 3540 | 1023 |
| 283 | 20231129 | 143700 | 2282294400 | 3540 | 3540 | 3545 | 3540 | 724 |
| 284 | 20231129 | 143600 | 2279730805 | 3540 | 3535 | 3545 | 3535 | 4144 |
| 285 | 20231129 | 143500 | 2265054645 | 3535 | 3540 | 3540 | 3535 | 3994 |
| 286 | 20231129 | 143400 | 2250916235 | 3540 | 3540 | 3545 | 3535 | 3177 |
| 287 | 20231129 | 143300 | 2239671770 | 3535 | 3540 | 3540 | 3535 | 2896 |
| 288 | 20231129 | 143200 | 2229432415 | 3540 | 3540 | 3540 | 3535 | 1161 |
| 289 | 20231129 | 143100 | 2225322700 | 3540 | 3535 | 3540 | 3535 | 603 |
| 290 | 20231129 | 143000 | 2223188860 | 3535 | 3535 | 3535 | 3535 | 1208 |
| 291 | 20231129 | 142900 | 2218918580 | 3535 | 3535 | 3535 | 3535 | 1391 |
| 292 | 20231129 | 142800 | 2214001395 | 3535 | 3535 | 3540 | 3530 | 1433 |
| 293 | 20231129 | 142700 | 2208938290 | 3535 | 3535 | 3540 | 3535 | 1900 |
| 294 | 20231129 | 142600 | 2202221775 | 3535 | 3535 | 3545 | 3535 | 493 |
| 295 | 20231129 | 142500 | 2200477520 | 3535 | 3535 | 3545 | 3530 | 2859 |
| 296 | 20231129 | 142400 | 2190363875 | 3540 | 3535 | 3540 | 3530 | 3486 |
| 297 | 20231129 | 142300 | 2178039060 | 3535 | 3540 | 3540 | 3530 | 3074 |
| 298 | 20231129 | 142200 | 2167168285 | 3540 | 3540 | 3540 | 3535 | 3573 |
| 299 | 20231129 | 142100 | 2154535370 | 3540 | 3535 | 3540 | 3535 | 1751 |
| 300 | 20231129 | 142000 | 2148338870 | 3535 | 3540 | 3545 | 3535 | 1205 |
| 301 | 20231129 | 141900 | 2144073090 | 3540 | 3540 | 3540 | 3540 | 1191 |
| 302 | 20231129 | 141800 | 2139856950 | 3540 | 3540 | 3545 | 3540 | 2106 |
| 303 | 20231129 | 141700 | 2132399835 | 3540 | 3540 | 3540 | 3540 | 596 |
| 304 | 20231129 | 141600 | 2130289995 | 3540 | 3540 | 3545 | 3540 | 1532 |
| 305 | 20231129 | 141500 | 2124866505 | 3540 | 3540 | 3540 | 3540 | 1058 |
| 306 | 20231129 | 141400 | 2121121185 | 3540 | 3545 | 3545 | 3540 | 884 |
| 307 | 20231129 | 141300 | 2117991185 | 3545 | 3535 | 3545 | 3535 | 3627 |
| 308 | 20231129 | 141200 | 2105138730 | 3535 | 3540 | 3545 | 3535 | 2239 |
| 309 | 20231129 | 141100 | 2097216045 | 3540 | 3545 | 3545 | 3540 | 1384 |
| 310 | 20231129 | 141000 | 2092316045 | 3540 | 3540 | 3545 | 3540 | 867 |
| 311 | 20231129 | 140900 | 2089246860 | 3540 | 3545 | 3545 | 3540 | 1686 |
| 312 | 20231129 | 140800 | 2083272385 | 3545 | 3545 | 3545 | 3545 | 686 |
| 313 | 20231129 | 140700 | 2080840515 | 3545 | 3545 | 3550 | 3540 | 1774 |
| 314 | 20231129 | 140600 | 2074557300 | 3540 | 3540 | 3545 | 3540 | 842 |
| 315 | 20231129 | 140500 | 2071576500 | 3540 | 3535 | 3540 | 3535 | 786 |
| 316 | 20231129 | 140400 | 2068795885 | 3535 | 3540 | 3540 | 3535 | 1339 |
| 317 | 20231129 | 140300 | 2064062365 | 3535 | 3540 | 3540 | 3535 | 1273 |
| 318 | 20231129 | 140200 | 2059560580 | 3540 | 3540 | 3550 | 3535 | 2353 |
| 319 | 20231129 | 140100 | 2051226085 | 3540 | 3545 | 3545 | 3540 | 1901 |
| 320 | 20231129 | 140000 | 2044490985 | 3540 | 3540 | 3545 | 3535 | 2688 |
| 321 | 20231129 | 135900 | 2034980535 | 3540 | 3535 | 3540 | 3535 | 1242 |
| 322 | 20231129 | 135800 | 2030585510 | 3535 | 3540 | 3545 | 3535 | 841 |
| 323 | 20231129 | 135700 | 2027610965 | 3535 | 3540 | 3540 | 3535 | 1523 |
| 324 | 20231129 | 135600 | 2022225120 | 3540 | 3545 | 3550 | 3540 | 1632 |
| 325 | 20231129 | 135500 | 2016446010 | 3545 | 3545 | 3550 | 3540 | 2696 |
| 326 | 20231129 | 135400 | 2006882710 | 3540 | 3540 | 3555 | 3540 | 4278 |
| 327 | 20231129 | 135300 | 1991705850 | 3540 | 3540 | 3540 | 3540 | 1152 |
| 328 | 20231129 | 135200 | 1987627770 | 3540 | 3545 | 3550 | 3540 | 534 |
| 329 | 20231129 | 135100 | 1985735295 | 3545 | 3540 | 3545 | 3540 | 2363 |
| 330 | 20231129 | 135000 | 1977367400 | 3545 | 3540 | 3550 | 3535 | 1602 |
| 331 | 20231129 | 134900 | 1971689610 | 3540 | 3535 | 3540 | 3535 | 1237 |
| 332 | 20231129 | 134800 | 1967313980 | 3535 | 3540 | 3545 | 3535 | 1402 |
| 333 | 20231129 | 134700 | 1962351630 | 3540 | 3535 | 3540 | 3535 | 1009 |
| 334 | 20231129 | 134600 | 1958782695 | 3535 | 3540 | 3540 | 3535 | 1300 |
| 335 | 20231129 | 134500 | 1954186515 | 3535 | 3535 | 3535 | 3530 | 923 |
| 336 | 20231129 | 134400 | 1950926505 | 3535 | 3535 | 3535 | 3530 | 1507 |
| 337 | 20231129 | 134300 | 1945601915 | 3540 | 3535 | 3540 | 3535 | 3558 |
| 338 | 20231129 | 134200 | 1933023955 | 3535 | 3535 | 3540 | 3535 | 1716 |
| 339 | 20231129 | 134100 | 1926956695 | 3540 | 3535 | 3545 | 3535 | 1047 |
| 340 | 20231129 | 134000 | 1923251435 | 3535 | 3535 | 3540 | 3535 | 1081 |
| 341 | 20231129 | 133900 | 1919429325 | 3535 | 3535 | 3540 | 3535 | 2782 |
| 342 | 20231129 | 133800 | 1909594950 | 3535 | 3535 | 3540 | 3535 | 844 |
| 343 | 20231129 | 133700 | 1906611085 | 3540 | 3540 | 3540 | 3535 | 1595 |
| 344 | 20231129 | 133600 | 1900967530 | 3540 | 3535 | 3540 | 3530 | 10778 |
| 345 | 20231129 | 133500 | 1862873935 | 3535 | 3535 | 3545 | 3535 | 2425 |
| 346 | 20231129 | 133400 | 1854299130 | 3535 | 3545 | 3550 | 3535 | 1053 |
| 347 | 20231129 | 133300 | 1850572235 | 3540 | 3540 | 3545 | 3540 | 1327 |
| 348 | 20231129 | 133200 | 1845873875 | 3540 | 3540 | 3545 | 3540 | 1556 |
| 349 | 20231129 | 133100 | 1840364460 | 3540 | 3545 | 3545 | 3540 | 623 |
| 350 | 20231129 | 133000 | 1838156130 | 3545 | 3545 | 3545 | 3540 | 4510 |
| 351 | 20231129 | 132900 | 1822189820 | 3550 | 3535 | 3550 | 3535 | 847 |
| 352 | 20231129 | 132800 | 1819190540 | 3535 | 3535 | 3535 | 3535 | 3077 |
| 353 | 20231129 | 132700 | 1808313345 | 3535 | 3535 | 3540 | 3535 | 2301 |
| 354 | 20231129 | 132600 | 1800179065 | 3535 | 3540 | 3545 | 3535 | 1114 |
| 355 | 20231129 | 132500 | 1796237135 | 3535 | 3540 | 3540 | 3535 | 733 |
| 356 | 20231129 | 132400 | 1793645905 | 3540 | 3535 | 3545 | 3535 | 1148 |
| 357 | 20231129 | 132300 | 1789585365 | 3535 | 3535 | 3540 | 3535 | 1224 |
| 358 | 20231129 | 132200 | 1785258455 | 3535 | 3540 | 3540 | 3535 | 849 |
| 359 | 20231129 | 132100 | 1782254140 | 3540 | 3540 | 3540 | 3535 | 2270 |
| 360 | 20231129 | 132000 | 1774221445 | 3540 | 3535 | 3540 | 3535 | 1120 |
| 361 | 20231129 | 131900 | 1770260860 | 3540 | 3540 | 3545 | 3535 | 2413 |
| 362 | 20231129 | 131800 | 1761725325 | 3540 | 3540 | 3545 | 3540 | 1376 |
| 363 | 20231129 | 131700 | 1756853650 | 3540 | 3540 | 3545 | 3540 | 4258 |
| 364 | 20231129 | 131600 | 1741779765 | 3540 | 3545 | 3545 | 3540 | 1024 |
| 365 | 20231129 | 131500 | 1738154600 | 3545 | 3540 | 3545 | 3540 | 1628 |
| 366 | 20231129 | 131400 | 1732388905 | 3540 | 3535 | 3545 | 3535 | 1300 |
| 367 | 20231129 | 131300 | 1727788835 | 3545 | 3540 | 3545 | 3535 | 536 |
| 368 | 20231129 | 131200 | 1725891820 | 3540 | 3545 | 3545 | 3540 | 2954 |
| 369 | 20231129 | 131100 | 1715434470 | 3540 | 3545 | 3550 | 3540 | 2298 |
| 370 | 20231129 | 131000 | 1707285590 | 3545 | 3550 | 3550 | 3545 | 908 |
| 371 | 20231129 | 130900 | 1704066655 | 3545 | 3545 | 3550 | 3545 | 2874 |
| 372 | 20231129 | 130800 | 1693876445 | 3545 | 3545 | 3570 | 3540 | 1795 |
| 373 | 20231129 | 130700 | 1687500935 | 3540 | 3540 | 3545 | 3540 | 3250 |
| 374 | 20231129 | 130600 | 1675990840 | 3550 | 3545 | 3550 | 3545 | 660 |
| 375 | 20231129 | 130500 | 1673651115 | 3550 | 3555 | 3555 | 3545 | 2236 |
| 376 | 20231129 | 130400 | 1665718495 | 3555 | 3550 | 3555 | 3545 | 1485 |
| 377 | 20231129 | 130300 | 1660447675 | 3550 | 3555 | 3560 | 3530 | 37357 |
| 378 | 20231129 | 130200 | 1528193245 | 3555 | 3555 | 3555 | 3555 | 392 |
| 379 | 20231129 | 130100 | 1526799685 | 3555 | 3555 | 3555 | 3555 | 1137 |
| 380 | 20231129 | 130000 | 1522757650 | 3555 | 3555 | 3555 | 3555 | 730 |
| 381 | 20231129 | 125900 | 1520162500 | 3560 | 3555 | 3565 | 3555 | 4336 |
| 382 | 20231129 | 125800 | 1504731335 | 3560 | 3560 | 3565 | 3555 | 1225 |
| 383 | 20231129 | 125700 | 1500371390 | 3565 | 3565 | 3565 | 3560 | 788 |
| 384 | 20231129 | 125600 | 1497565575 | 3560 | 3570 | 3575 | 3560 | 2594 |
| 385 | 20231129 | 125500 | 1488325635 | 3570 | 3565 | 3570 | 3560 | 2092 |
| 386 | 20231129 | 125400 | 1480865875 | 3570 | 3565 | 3570 | 3565 | 1078 |
| 387 | 20231129 | 125300 | 1477022785 | 3565 | 3575 | 3575 | 3565 | 506 |
| 388 | 20231129 | 125200 | 1475216205 | 3575 | 3570 | 3580 | 3570 | 1073 |
| 389 | 20231129 | 125100 | 1471382125 | 3575 | 3570 | 3575 | 3565 | 1523 |
| 390 | 20231129 | 125000 | 1465948150 | 3565 | 3560 | 3565 | 3560 | 1062 |
| 391 | 20231129 | 124900 | 1462163355 | 3565 | 3560 | 3570 | 3560 | 852 |
| 392 | 20231129 | 124800 | 1459128005 | 3565 | 3560 | 3565 | 3560 | 1352 |
| 393 | 20231129 | 124700 | 1454312380 | 3560 | 3560 | 3565 | 3560 | 669 |
| 394 | 20231129 | 124600 | 1451929435 | 3560 | 3565 | 3565 | 3560 | 353 |
| 395 | 20231129 | 124500 | 1450672195 | 3565 | 3565 | 3570 | 3560 | 1102 |
| 396 | 20231129 | 124400 | 1446748600 | 3570 | 3570 | 3570 | 3565 | 697 |
| 397 | 20231129 | 124300 | 1444262995 | 3565 | 3565 | 3570 | 3560 | 1489 |
| 398 | 20231129 | 124200 | 1438957065 | 3565 | 3565 | 3570 | 3560 | 527 |
| 399 | 20231129 | 124100 | 1437080030 | 3570 | 3565 | 3570 | 3565 | 1063 |
| 400 | 20231129 | 124000 | 1433289740 | 3560 | 3560 | 3565 | 3555 | 1751 |
| 401 | 20231129 | 123900 | 1427058430 | 3565 | 3560 | 3565 | 3555 | 844 |
| 402 | 20231129 | 123800 | 1424054860 | 3565 | 3560 | 3565 | 3555 | 1023 |
| 403 | 20231129 | 123700 | 1420413315 | 3560 | 3560 | 3560 | 3560 | 203 |
| 404 | 20231129 | 123600 | 1419690635 | 3560 | 3555 | 3560 | 3555 | 1305 |
| 405 | 20231129 | 123500 | 1415049925 | 3560 | 3560 | 3565 | 3555 | 666 |
| 406 | 20231129 | 123400 | 1412680620 | 3565 | 3565 | 3565 | 3560 | 557 |
| 407 | 20231129 | 123300 | 1410697685 | 3560 | 3570 | 3570 | 3560 | 751 |
| 408 | 20231129 | 123200 | 1408020415 | 3570 | 3565 | 3570 | 3560 | 630 |
| 409 | 20231129 | 123100 | 1405775355 | 3565 | 3565 | 3565 | 3555 | 1484 |
| 410 | 20231129 | 123000 | 1400491430 | 3565 | 3570 | 3570 | 3560 | 618 |
| 411 | 20231129 | 122900 | 1398290540 | 3570 | 3570 | 3570 | 3560 | 1319 |
| 412 | 20231129 | 122800 | 1393592390 | 3565 | 3565 | 3565 | 3555 | 1090 |
| 413 | 20231129 | 122700 | 1389710565 | 3555 | 3560 | 3565 | 3550 | 1152 |
| 414 | 20231129 | 122600 | 1385615415 | 3560 | 3560 | 3560 | 3560 | 701 |
| 415 | 20231129 | 122500 | 1383119855 | 3560 | 3560 | 3565 | 3560 | 694 |
| 416 | 20231129 | 122400 | 1380648535 | 3560 | 3560 | 3560 | 3555 | 1574 |
| 417 | 20231129 | 122300 | 1375051335 | 3560 | 3555 | 3560 | 3555 | 507 |
| 418 | 20231129 | 122200 | 1373247905 | 3555 | 3560 | 3560 | 3555 | 1202 |
| 419 | 20231129 | 122100 | 1368970245 | 3560 | 3550 | 3560 | 3545 | 1715 |
| 420 | 20231129 | 122000 | 1362876775 | 3555 | 3555 | 3555 | 3550 | 3924 |
| 421 | 20231129 | 121900 | 1348939890 | 3555 | 3555 | 3555 | 3550 | 1388 |
| 422 | 20231129 | 121800 | 1344011600 | 3550 | 3550 | 3555 | 3550 | 1188 |
| 423 | 20231129 | 121700 | 1339791560 | 3550 | 3555 | 3555 | 3550 | 1501 |
| 424 | 20231129 | 121600 | 1334461430 | 3555 | 3550 | 3555 | 3550 | 480 |
| 425 | 20231129 | 121500 | 1332756885 | 3550 | 3565 | 3565 | 3550 | 1563 |
| 426 | 20231129 | 121400 | 1327199075 | 3565 | 3560 | 3565 | 3560 | 242 |
| 427 | 20231129 | 121300 | 1326336895 | 3560 | 3555 | 3560 | 3555 | 1772 |
| 428 | 20231129 | 121200 | 1320032490 | 3555 | 3555 | 3555 | 3555 | 908 |
| 429 | 20231129 | 121100 | 1316804550 | 3560 | 3560 | 3560 | 3560 | 439 |
| 430 | 20231129 | 121000 | 1315241710 | 3560 | 3560 | 3560 | 3555 | 1679 |
| 431 | 20231129 | 120900 | 1309268070 | 3560 | 3555 | 3560 | 3550 | 1184 |
| 432 | 20231129 | 120800 | 1305058850 | 3555 | 3550 | 3560 | 3550 | 1562 |
| 433 | 20231129 | 120700 | 1299505805 | 3550 | 3555 | 3555 | 3550 | 552 |
| 434 | 20231129 | 120600 | 1297543865 | 3555 | 3555 | 3555 | 3555 | 1261 |
| 435 | 20231129 | 120500 | 1293061010 | 3555 | 3555 | 3555 | 3555 | 598 |
| 436 | 20231129 | 120400 | 1290935120 | 3555 | 3560 | 3560 | 3555 | 1338 |
| 437 | 20231129 | 120300 | 1286175230 | 3560 | 3560 | 3560 | 3555 | 851 |
| 438 | 20231129 | 120200 | 1283149210 | 3555 | 3560 | 3560 | 3550 | 473 |
| 439 | 20231129 | 120100 | 1281466720 | 3565 | 3560 | 3565 | 3560 | 801 |
| 440 | 20231129 | 120000 | 1278615110 | 3560 | 3555 | 3560 | 3550 | 3152 |
| 441 | 20231129 | 115900 | 1267405910 | 3555 | 3560 | 3560 | 3555 | 1210 |
| 442 | 20231129 | 115800 | 1263100275 | 3555 | 3560 | 3565 | 3555 | 2093 |
| 443 | 20231129 | 115700 | 1255650685 | 3560 | 3565 | 3565 | 3550 | 11020 |
| 444 | 20231129 | 115600 | 1216438970 | 3565 | 3570 | 3570 | 3565 | 691 |
| 445 | 20231129 | 115500 | 1213974120 | 3565 | 3565 | 3570 | 3565 | 1039 |
| 446 | 20231129 | 115400 | 1210269465 | 3565 | 3565 | 3570 | 3565 | 1775 |
| 447 | 20231129 | 115300 | 1203939730 | 3565 | 3565 | 3575 | 3565 | 316 |
| 448 | 20231129 | 115200 | 1202811830 | 3565 | 3570 | 3570 | 3565 | 1379 |
| 449 | 20231129 | 115100 | 1197890970 | 3580 | 3570 | 3580 | 3565 | 1510 |
| 450 | 20231129 | 115000 | 1192499915 | 3565 | 3570 | 3570 | 3565 | 1514 |
| 451 | 20231129 | 114900 | 1187097645 | 3570 | 3570 | 3570 | 3570 | 371 |
| 452 | 20231129 | 114800 | 1185773175 | 3575 | 3570 | 3575 | 3570 | 1387 |
| 453 | 20231129 | 114700 | 1180820270 | 3575 | 3575 | 3575 | 3570 | 468 |
| 454 | 20231129 | 114600 | 1179149450 | 3570 | 3570 | 3575 | 3565 | 1187 |
| 455 | 20231129 | 114500 | 1174914500 | 3570 | 3570 | 3570 | 3570 | 1213 |
| 456 | 20231129 | 114400 | 1170584090 | 3575 | 3575 | 3575 | 3575 | 1000 |
| 457 | 20231129 | 114300 | 1167009090 | 3570 | 3570 | 3570 | 3565 | 2991 |
| 458 | 20231129 | 114200 | 1156336650 | 3570 | 3565 | 3570 | 3565 | 912 |
| 459 | 20231129 | 114100 | 1153084685 | 3565 | 3570 | 3570 | 3565 | 905 |
| 460 | 20231129 | 114000 | 1149854180 | 3570 | 3565 | 3570 | 3565 | 993 |
| 461 | 20231129 | 113900 | 1146311635 | 3570 | 3570 | 3570 | 3565 | 1635 |
| 462 | 20231129 | 113800 | 1140477695 | 3570 | 3570 | 3570 | 3570 | 650 |
| 463 | 20231129 | 113700 | 1138157195 | 3570 | 3575 | 3575 | 3570 | 1127 |
| 464 | 20231129 | 113600 | 1134131065 | 3575 | 3575 | 3575 | 3575 | 1317 |
| 465 | 20231129 | 113500 | 1129422790 | 3575 | 3570 | 3575 | 3570 | 1998 |
| 466 | 20231129 | 113400 | 1122283000 | 3570 | 3575 | 3575 | 3570 | 1261 |
| 467 | 20231129 | 113300 | 1117778480 | 3580 | 3575 | 3580 | 3575 | 572 |
| 468 | 20231129 | 113200 | 1115732940 | 3575 | 3580 | 3580 | 3575 | 896 |
| 469 | 20231129 | 113100 | 1112528960 | 3575 | 3575 | 3575 | 3575 | 566 |
| 470 | 20231129 | 113000 | 1110505510 | 3575 | 3580 | 3580 | 3575 | 1447 |
| 471 | 20231129 | 112900 | 1105331770 | 3575 | 3580 | 3580 | 3575 | 2121 |
| 472 | 20231129 | 112800 | 1097748680 | 3575 | 3575 | 3575 | 3575 | 399 |
| 473 | 20231129 | 112700 | 1096322255 | 3575 | 3575 | 3575 | 3575 | 1275 |
| 474 | 20231129 | 112600 | 1091764130 | 3585 | 3580 | 3585 | 3575 | 1320 |
| 475 | 20231129 | 112500 | 1087038215 | 3575 | 3575 | 3575 | 3575 | 617 |
| 476 | 20231129 | 112400 | 1084832440 | 3580 | 3575 | 3580 | 3570 | 1959 |
| 477 | 20231129 | 112300 | 1077824295 | 3575 | 3570 | 3575 | 3570 | 1348 |
| 478 | 20231129 | 112200 | 1073008830 | 3575 | 3575 | 3575 | 3570 | 294 |
| 479 | 20231129 | 112100 | 1071958535 | 3570 | 3570 | 3575 | 3570 | 1268 |
| 480 | 20231129 | 112000 | 1067430620 | 3570 | 3570 | 3570 | 3570 | 973 |
| 481 | 20231129 | 111900 | 1063957010 | 3570 | 3575 | 3575 | 3570 | 3971 |
| 482 | 20231129 | 111800 | 1049761550 | 3580 | 3575 | 3580 | 3575 | 1317 |
| 483 | 20231129 | 111700 | 1045052285 | 3575 | 3580 | 3580 | 3575 | 904 |
| 484 | 20231129 | 111600 | 1041817980 | 3580 | 3580 | 3580 | 3575 | 1724 |
| 485 | 20231129 | 111500 | 1035649785 | 3575 | 3580 | 3585 | 3575 | 673 |
| 486 | 20231129 | 111400 | 1033241720 | 3580 | 3580 | 3580 | 3580 | 1449 |
| 487 | 20231129 | 111300 | 1028054300 | 3585 | 3580 | 3585 | 3580 | 260 |
| 488 | 20231129 | 111200 | 1027123050 | 3580 | 3580 | 3585 | 3580 | 1071 |
| 489 | 20231129 | 111100 | 1023288030 | 3585 | 3585 | 3590 | 3585 | 1105 |
| 490 | 20231129 | 111000 | 1019323615 | 3590 | 3585 | 3590 | 3585 | 797 |
| 491 | 20231129 | 110900 | 1016465515 | 3590 | 3590 | 3590 | 3590 | 2148 |
| 492 | 20231129 | 110800 | 1008754195 | 3595 | 3590 | 3595 | 3590 | 857 |
| 493 | 20231129 | 110700 | 1005677315 | 3595 | 3590 | 3595 | 3590 | 1063 |
| 494 | 20231129 | 110600 | 1001860505 | 3595 | 3585 | 3595 | 3585 | 612 |
| 495 | 20231129 | 110500 | 999664315 | 3585 | 3590 | 3595 | 3585 | 1208 |
| 496 | 20231129 | 110400 | 995328810 | 3595 | 3590 | 3595 | 3590 | 128 |
| 497 | 20231129 | 110300 | 994869010 | 3585 | 3590 | 3590 | 3585 | 1404 |
| 498 | 20231129 | 110200 | 989828720 | 3585 | 3590 | 3590 | 3585 | 368 |
| 499 | 20231129 | 110100 | 988509080 | 3590 | 3580 | 3590 | 3580 | 705 |
| 500 | 20231129 | 110000 | 985981660 | 3580 | 3590 | 3590 | 3580 | 1149 |
| 501 | 20231129 | 105900 | 981865295 | 3585 | 3585 | 3585 | 3585 | 603 |
| 502 | 20231129 | 105800 | 979703540 | 3585 | 3585 | 3585 | 3585 | 494 |
| 503 | 20231129 | 105700 | 977932550 | 3585 | 3590 | 3590 | 3585 | 441 |
| 504 | 20231129 | 105600 | 976351505 | 3590 | 3590 | 3590 | 3590 | 242 |
| 505 | 20231129 | 105500 | 975482725 | 3590 | 3590 | 3590 | 3590 | 732 |
| 506 | 20231129 | 105400 | 972854845 | 3600 | 3590 | 3600 | 3590 | 576 |
| 507 | 20231129 | 105300 | 970785645 | 3595 | 3590 | 3595 | 3590 | 1234 |
| 508 | 20231129 | 105200 | 966354595 | 3590 | 3585 | 3590 | 3585 | 127 |
| 509 | 20231129 | 105100 | 965899090 | 3585 | 3585 | 3585 | 3580 | 1072 |
| 510 | 20231129 | 105000 | 962059085 | 3585 | 3585 | 3585 | 3585 | 1296 |
| 511 | 20231129 | 104900 | 957412925 | 3580 | 3580 | 3585 | 3580 | 518 |
| 512 | 20231129 | 104800 | 955557805 | 3580 | 3590 | 3590 | 3580 | 2366 |
| 513 | 20231129 | 104700 | 947075045 | 3590 | 3590 | 3590 | 3590 | 65 |
| 514 | 20231129 | 104600 | 946841695 | 3590 | 3590 | 3590 | 3590 | 1484 |
| 515 | 20231129 | 104500 | 941514135 | 3590 | 3585 | 3590 | 3585 | 582 |
| 516 | 20231129 | 104400 | 939427005 | 3585 | 3590 | 3590 | 3585 | 521 |
| 517 | 20231129 | 104300 | 937558015 | 3585 | 3595 | 3595 | 3585 | 15518 |
| 518 | 20231129 | 104200 | 881830185 | 3595 | 3600 | 3600 | 3595 | 838 |
| 519 | 20231129 | 104100 | 878816780 | 3600 | 3600 | 3600 | 3600 | 10 |
| 520 | 20231129 | 104000 | 878780780 | 3600 | 3600 | 3600 | 3600 | 340 |
| 521 | 20231129 | 103900 | 877556780 | 3605 | 3605 | 3610 | 3600 | 2060 |
| 522 | 20231129 | 103800 | 870129095 | 3600 | 3600 | 3600 | 3600 | 91 |
| 523 | 20231129 | 103700 | 869801495 | 3600 | 3600 | 3600 | 3600 | 806 |
| 524 | 20231129 | 103600 | 866899895 | 3600 | 3600 | 3600 | 3595 | 972 |
| 525 | 20231129 | 103500 | 863401085 | 3600 | 3605 | 3605 | 3600 | 305 |
| 526 | 20231129 | 103400 | 862303080 | 3600 | 3600 | 3600 | 3600 | 66 |
| 527 | 20231129 | 103300 | 862065480 | 3600 | 3595 | 3600 | 3595 | 1243 |
| 528 | 20231129 | 103200 | 857593635 | 3600 | 3595 | 3600 | 3595 | 13 |
| 529 | 20231129 | 103100 | 857546885 | 3595 | 3600 | 3600 | 3595 | 325 |
| 530 | 20231129 | 103000 | 856377275 | 3600 | 3600 | 3600 | 3595 | 1020 |
| 531 | 20231129 | 102900 | 852708955 | 3605 | 3605 | 3605 | 3605 | 100 |
| 532 | 20231129 | 102800 | 852348455 | 3600 | 3600 | 3600 | 3595 | 1059 |
| 533 | 20231129 | 102700 | 848537155 | 3600 | 3600 | 3600 | 3600 | 404 |
| 534 | 20231129 | 102600 | 847082755 | 3600 | 3600 | 3605 | 3600 | 3602 |
| 535 | 20231129 | 102500 | 834102105 | 3600 | 3600 | 3600 | 3600 | 88 |
| 536 | 20231129 | 102400 | 833785305 | 3600 | 3600 | 3600 | 3600 | 651 |
| 537 | 20231129 | 102300 | 831441705 | 3600 | 3600 | 3605 | 3600 | 610 |
| 538 | 20231129 | 102200 | 829245640 | 3605 | 3600 | 3605 | 3600 | 133 |
| 539 | 20231129 | 102100 | 828766835 | 3600 | 3605 | 3605 | 3595 | 240 |
| 540 | 20231129 | 102000 | 827902880 | 3605 | 3600 | 3605 | 3595 | 619 |
| 541 | 20231129 | 101900 | 825674505 | 3600 | 3600 | 3605 | 3600 | 1022 |
| 542 | 20231129 | 101800 | 821991160 | 3595 | 3590 | 3595 | 3590 | 117 |
| 543 | 20231129 | 101700 | 821570985 | 3595 | 3600 | 3600 | 3595 | 2937 |
| 544 | 20231129 | 101600 | 811002145 | 3600 | 3600 | 3600 | 3600 | 1778 |
| 545 | 20231129 | 101500 | 804601345 | 3600 | 3610 | 3610 | 3600 | 3868 |
| 546 | 20231129 | 101400 | 790649825 | 3610 | 3615 | 3615 | 3610 | 567 |
| 547 | 20231129 | 101300 | 788602940 | 3615 | 3615 | 3615 | 3615 | 70 |
| 548 | 20231129 | 101200 | 788349890 | 3615 | 3610 | 3615 | 3610 | 1740 |
| 549 | 20231129 | 101100 | 782066255 | 3605 | 3605 | 3605 | 3605 | 209 |
| 550 | 20231129 | 101000 | 781312810 | 3605 | 3605 | 3605 | 3605 | 721 |
| 551 | 20231129 | 100900 | 778713605 | 3605 | 3605 | 3605 | 3605 | 80 |
| 552 | 20231129 | 100800 | 778425205 | 3605 | 3605 | 3605 | 3605 | 230 |
| 553 | 20231129 | 100700 | 777596055 | 3605 | 3600 | 3610 | 3600 | 1707 |
| 554 | 20231129 | 100600 | 771450000 | 3595 | 3595 | 3595 | 3590 | 1251 |
| 555 | 20231129 | 100500 | 766957740 | 3595 | 3590 | 3600 | 3590 | 672 |
| 556 | 20231129 | 100400 | 764542215 | 3590 | 3595 | 3595 | 3590 | 218 |
| 557 | 20231129 | 100300 | 763758960 | 3590 | 3590 | 3595 | 3590 | 778 |
| 558 | 20231129 | 100200 | 760965890 | 3595 | 3580 | 3600 | 3580 | 14184 |
| 559 | 20231129 | 100100 | 709959270 | 3580 | 3575 | 3580 | 3575 | 467 |
| 560 | 20231129 | 100000 | 708288905 | 3580 | 3570 | 3580 | 3570 | 680 |
| 561 | 20231129 | 095900 | 705855400 | 3570 | 3570 | 3570 | 3565 | 1823 |
| 562 | 20231129 | 095800 | 699348365 | 3570 | 3570 | 3570 | 3570 | 2064 |
| 563 | 20231129 | 095700 | 691979885 | 3565 | 3560 | 3565 | 3560 | 1166 |
| 564 | 20231129 | 095600 | 687825620 | 3555 | 3560 | 3560 | 3555 | 988 |
| 565 | 20231129 | 095500 | 684309440 | 3570 | 3555 | 3570 | 3550 | 1513 |
| 566 | 20231129 | 095400 | 678926970 | 3560 | 3555 | 3565 | 3550 | 2516 |
| 567 | 20231129 | 095300 | 669975270 | 3555 | 3560 | 3560 | 3555 | 532 |
| 568 | 20231129 | 095200 | 668082425 | 3560 | 3565 | 3565 | 3555 | 305 |
| 569 | 20231129 | 095100 | 666996465 | 3555 | 3565 | 3565 | 3555 | 1538 |
| 570 | 20231129 | 095000 | 661520770 | 3565 | 3540 | 3565 | 3540 | 1916 |
| 571 | 20231129 | 094900 | 654713225 | 3540 | 3555 | 3555 | 3540 | 10866 |
| 572 | 20231129 | 094800 | 616197025 | 3550 | 3555 | 3565 | 3550 | 2416 |
| 573 | 20231129 | 094700 | 607607845 | 3560 | 3570 | 3570 | 3560 | 1382 |
| 574 | 20231129 | 094600 | 602686870 | 3565 | 3560 | 3575 | 3560 | 1021 |
| 575 | 20231129 | 094500 | 599047015 | 3565 | 3565 | 3575 | 3565 | 1472 |
| 576 | 20231129 | 094400 | 593797975 | 3565 | 3570 | 3570 | 3565 | 4313 |
| 577 | 20231129 | 094300 | 578415750 | 3570 | 3575 | 3580 | 3570 | 351 |
| 578 | 20231129 | 094200 | 577161290 | 3580 | 3580 | 3580 | 3575 | 2172 |
| 579 | 20231129 | 094100 | 569388255 | 3575 | 3560 | 3575 | 3550 | 4281 |
| 580 | 20231129 | 094000 | 554143045 | 3565 | 3580 | 3580 | 3555 | 18116 |
| 581 | 20231129 | 093900 | 489543345 | 3590 | 3585 | 3590 | 3580 | 490 |
| 582 | 20231129 | 093800 | 487786070 | 3585 | 3595 | 3595 | 3585 | 1464 |
| 583 | 20231129 | 093700 | 482533675 | 3595 | 3600 | 3600 | 3585 | 794 |
| 584 | 20231129 | 093600 | 479682560 | 3595 | 3595 | 3595 | 3595 | 223 |
| 585 | 20231129 | 093500 | 478880875 | 3600 | 3595 | 3600 | 3595 | 132 |
| 586 | 20231129 | 093400 | 478406030 | 3595 | 3600 | 3600 | 3595 | 1850 |
| 587 | 20231129 | 093300 | 471751960 | 3600 | 3590 | 3600 | 3580 | 7731 |
| 588 | 20231129 | 093200 | 444045435 | 3590 | 3585 | 3590 | 3580 | 639 |
| 589 | 20231129 | 093100 | 441753405 | 3580 | 3595 | 3605 | 3580 | 3841 |
| 590 | 20231129 | 093000 | 427976610 | 3590 | 3575 | 3590 | 3575 | 4577 |
| 591 | 20231129 | 092900 | 411568390 | 3575 | 3570 | 3585 | 3570 | 1088 |
| 592 | 20231129 | 092800 | 407678750 | 3570 | 3585 | 3590 | 3570 | 3348 |
| 593 | 20231129 | 092700 | 395688785 | 3585 | 3590 | 3590 | 3580 | 5573 |
| 594 | 20231129 | 092600 | 375702875 | 3590 | 3595 | 3600 | 3590 | 3176 |
| 595 | 20231129 | 092500 | 364279025 | 3595 | 3595 | 3595 | 3590 | 99 |
| 596 | 20231129 | 092400 | 363923455 | 3590 | 3590 | 3605 | 3590 | 7502 |
| 597 | 20231129 | 092300 | 336969220 | 3585 | 3605 | 3610 | 3530 | 29537 |
| 598 | 20231129 | 092200 | 231355965 | 3605 | 3615 | 3615 | 3605 | 3632 |
| 599 | 20231129 | 092100 | 218240145 | 3615 | 3620 | 3625 | 3615 | 2100 |
| 600 | 20231129 | 092000 | 210637350 | 3625 | 3640 | 3640 | 3625 | 2245 |
| 601 | 20231129 | 091900 | 202477355 | 3640 | 3645 | 3645 | 3640 | 461 |
| 602 | 20231129 | 091800 | 200797020 | 3645 | 3640 | 3645 | 3640 | 4227 |
| 603 | 20231129 | 091700 | 185410730 | 3645 | 3640 | 3645 | 3635 | 3247 |
| 604 | 20231129 | 091600 | 173590610 | 3635 | 3635 | 3635 | 3635 | 72 |
| 605 | 20231129 | 091500 | 173328890 | 3635 | 3635 | 3635 | 3635 | 1765 |
| 606 | 20231129 | 091400 | 166913115 | 3635 | 3635 | 3635 | 3635 | 6 |
| 607 | 20231129 | 091300 | 166891305 | 3635 | 3645 | 3645 | 3635 | 1622 |
| 608 | 20231129 | 091200 | 160987390 | 3645 | 3640 | 3645 | 3640 | 233 |
| 609 | 20231129 | 091100 | 160138115 | 3640 | 3640 | 3640 | 3635 | 1251 |
| 610 | 20231129 | 091000 | 155585030 | 3640 | 3625 | 3640 | 3620 | 1680 |
| 611 | 20231129 | 090900 | 149480255 | 3620 | 3630 | 3630 | 3620 | 3 |
| 612 | 20231129 | 090800 | 149469385 | 3640 | 3635 | 3640 | 3635 | 1067 |
| 613 | 20231129 | 090700 | 145587665 | 3640 | 3630 | 3640 | 3610 | 10879 |
| 614 | 20231129 | 090600 | 106196645 | 3630 | 3635 | 3635 | 3630 | 918 |
| 615 | 20231129 | 090500 | 102859725 | 3635 | 3635 | 3640 | 3635 | 1804 |
| 616 | 20231129 | 090400 | 96296805 | 3630 | 3635 | 3635 | 3630 | 149 |
| 617 | 20231129 | 090300 | 95755200 | 3645 | 3650 | 3650 | 3640 | 3640 |
| 618 | 20231129 | 090200 | 82481430 | 3645 | 3630 | 3670 | 3625 | 3199 |
| 619 | 20231129 | 090100 | 70798335 | 3630 | 3635 | 3635 | 3610 | 15516 |
| 620 | 20231129 | 090000 | 14731575 | 3645 | 3640 | 3645 | 3640 | 4047 |