33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 8399 |
| 3 | 20231129 | 192000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 4 | 20231129 | 191900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 5 | 20231129 | 191800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 6 | 20231129 | 191700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 7 | 20231129 | 191600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 8 | 20231129 | 191500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 9 | 20231129 | 191400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 10 | 20231129 | 191300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 11 | 20231129 | 191200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 12 | 20231129 | 191100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 13 | 20231129 | 191000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 14 | 20231129 | 190900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 15 | 20231129 | 190800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 16 | 20231129 | 190700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 17 | 20231129 | 190600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 18 | 20231129 | 190500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 19 | 20231129 | 190400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 20 | 20231129 | 190300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 21 | 20231129 | 190200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 22 | 20231129 | 190100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 23 | 20231129 | 190000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 24 | 20231129 | 185900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 25 | 20231129 | 185800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 26 | 20231129 | 185700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 27 | 20231129 | 185600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 28 | 20231129 | 185500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 29 | 20231129 | 185400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 30 | 20231129 | 185300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 31 | 20231129 | 185200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 32 | 20231129 | 185100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 8399 |
| 33 | 20231129 | 185000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 34 | 20231129 | 184900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 35 | 20231129 | 184800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 36 | 20231129 | 184700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 37 | 20231129 | 184600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 38 | 20231129 | 184500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 39 | 20231129 | 184400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 40 | 20231129 | 184300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 41 | 20231129 | 184200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 42 | 20231129 | 184100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 43 | 20231129 | 184000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 44 | 20231129 | 183900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 45 | 20231129 | 183800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 46 | 20231129 | 183700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 47 | 20231129 | 183600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 48 | 20231129 | 183500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 49 | 20231129 | 183400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 50 | 20231129 | 183300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 51 | 20231129 | 183200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 52 | 20231129 | 183100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 53 | 20231129 | 183000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 54 | 20231129 | 182900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 55 | 20231129 | 182800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 56 | 20231129 | 182700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 57 | 20231129 | 182600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 58 | 20231129 | 182500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 59 | 20231129 | 182400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 60 | 20231129 | 182300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 61 | 20231129 | 182200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 62 | 20231129 | 182100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 8399 |
| 63 | 20231129 | 182000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 64 | 20231129 | 181900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 65 | 20231129 | 181800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 66 | 20231129 | 181700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 67 | 20231129 | 181600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 68 | 20231129 | 181500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 69 | 20231129 | 181400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 70 | 20231129 | 181300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 71 | 20231129 | 181200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 72 | 20231129 | 181100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 73 | 20231129 | 181000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 74 | 20231129 | 180900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 75 | 20231129 | 180800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 76 | 20231129 | 180700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 77 | 20231129 | 180600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 78 | 20231129 | 180500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 79 | 20231129 | 180400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 80 | 20231129 | 180300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 81 | 20231129 | 180200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 82 | 20231129 | 180100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 83 | 20231129 | 180000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 84 | 20231129 | 175900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 85 | 20231129 | 175800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 86 | 20231129 | 175700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 87 | 20231129 | 175600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 88 | 20231129 | 175500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 89 | 20231129 | 175400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 90 | 20231129 | 175300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 91 | 20231129 | 175200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 92 | 20231129 | 175100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 8399 |
| 93 | 20231129 | 175000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 94 | 20231129 | 174900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 95 | 20231129 | 174800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 96 | 20231129 | 174700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 97 | 20231129 | 174600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 98 | 20231129 | 174500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 99 | 20231129 | 174400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 100 | 20231129 | 174300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 101 | 20231129 | 174200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 102 | 20231129 | 174100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 103 | 20231129 | 174000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 104 | 20231129 | 173900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 105 | 20231129 | 173800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 106 | 20231129 | 173700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 107 | 20231129 | 173600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 108 | 20231129 | 173500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 109 | 20231129 | 173400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 110 | 20231129 | 173300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 111 | 20231129 | 173200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 112 | 20231129 | 173100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 113 | 20231129 | 173000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 114 | 20231129 | 172900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 115 | 20231129 | 172800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 116 | 20231129 | 172700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 117 | 20231129 | 172600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 118 | 20231129 | 172500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 119 | 20231129 | 172400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 120 | 20231129 | 172300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 121 | 20231129 | 172200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 122 | 20231129 | 172100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 8399 |
| 123 | 20231129 | 172000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 124 | 20231129 | 171900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 125 | 20231129 | 171800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 126 | 20231129 | 171700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 127 | 20231129 | 171600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 128 | 20231129 | 171500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 129 | 20231129 | 171400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 130 | 20231129 | 171300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 131 | 20231129 | 171200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 132 | 20231129 | 171100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 133 | 20231129 | 171000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 134 | 20231129 | 170900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 135 | 20231129 | 170800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 136 | 20231129 | 170700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 137 | 20231129 | 170600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 138 | 20231129 | 170500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 139 | 20231129 | 170400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 140 | 20231129 | 170300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 141 | 20231129 | 170200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 142 | 20231129 | 170100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 143 | 20231129 | 170000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 144 | 20231129 | 165900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 145 | 20231129 | 165800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 146 | 20231129 | 165700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 147 | 20231129 | 165600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 148 | 20231129 | 165500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 149 | 20231129 | 165400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 150 | 20231129 | 165300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 151 | 20231129 | 165200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 152 | 20231129 | 165100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 8399 |
| 153 | 20231129 | 165000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 154 | 20231129 | 164900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 155 | 20231129 | 164800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 156 | 20231129 | 164700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 157 | 20231129 | 164600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 158 | 20231129 | 164500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 159 | 20231129 | 164400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 160 | 20231129 | 164300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 161 | 20231129 | 164200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 162 | 20231129 | 164100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 163 | 20231129 | 164000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 164 | 20231129 | 163900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 165 | 20231129 | 163800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 166 | 20231129 | 163700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 167 | 20231129 | 163600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 168 | 20231129 | 163500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 169 | 20231129 | 163400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 170 | 20231129 | 163300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 171 | 20231129 | 163200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 172 | 20231129 | 163100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 173 | 20231129 | 163000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 174 | 20231129 | 162900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 175 | 20231129 | 162800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 176 | 20231129 | 162700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 177 | 20231129 | 162600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 178 | 20231129 | 162500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 179 | 20231129 | 162400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 180 | 20231129 | 162300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 181 | 20231129 | 162200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 182 | 20231129 | 162100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 8399 |
| 183 | 20231129 | 162000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 184 | 20231129 | 161900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 185 | 20231129 | 161800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 186 | 20231129 | 161700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 187 | 20231129 | 161600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 188 | 20231129 | 161500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 189 | 20231129 | 161400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 190 | 20231129 | 161300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 191 | 20231129 | 161200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 192 | 20231129 | 161100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 193 | 20231129 | 161000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 194 | 20231129 | 160900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 195 | 20231129 | 160800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 196 | 20231129 | 160700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 197 | 20231129 | 160600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 198 | 20231129 | 160500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 199 | 20231129 | 160400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 200 | 20231129 | 160300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 201 | 20231129 | 160200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 202 | 20231129 | 160100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 203 | 20231129 | 160000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 204 | 20231129 | 155900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 205 | 20231129 | 155800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 206 | 20231129 | 155700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 207 | 20231129 | 155600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 208 | 20231129 | 155500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 209 | 20231129 | 155400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 210 | 20231129 | 155300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 211 | 20231129 | 155200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 212 | 20231129 | 155100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 8399 |
| 213 | 20231129 | 155000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 214 | 20231129 | 154900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 215 | 20231129 | 154800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 216 | 20231129 | 154700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 217 | 20231129 | 154600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 218 | 20231129 | 154500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 219 | 20231129 | 154400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 220 | 20231129 | 154300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 221 | 20231129 | 154200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 222 | 20231129 | 154100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 223 | 20231129 | 154000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 224 | 20231129 | 153900 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 225 | 20231129 | 153800 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 226 | 20231129 | 153700 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 227 | 20231129 | 153600 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 228 | 20231129 | 153500 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 229 | 20231129 | 153400 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 230 | 20231129 | 153300 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 231 | 20231129 | 153200 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 232 | 20231129 | 153100 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 233 | 20231129 | 153000 | 7610736550 | 33300 | 33300 | 33300 | 33300 | 8399 |
| 234 | 20231129 | 152900 | 7331049850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 235 | 20231129 | 152800 | 7331049850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 236 | 20231129 | 152700 | 7331049850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 237 | 20231129 | 152600 | 7331049850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 238 | 20231129 | 152500 | 7331049850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 239 | 20231129 | 152400 | 7331049850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 240 | 20231129 | 152300 | 7331049850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 241 | 20231129 | 152200 | 7331049850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 242 | 20231129 | 152100 | 7331049850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 243 | 20231129 | 152000 | 7331049850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 244 | 20231129 | 151900 | 7331049850 | 33300 | 33250 | 33350 | 33200 | 5785 |
| 245 | 20231129 | 151800 | 7138610900 | 33200 | 33250 | 33250 | 33200 | 882 |
| 246 | 20231129 | 151700 | 7109306400 | 33250 | 33250 | 33250 | 33150 | 859 |
| 247 | 20231129 | 151600 | 7080781250 | 33200 | 33250 | 33250 | 33200 | 1725 |
| 248 | 20231129 | 151500 | 7023503250 | 33250 | 33250 | 33250 | 33200 | 1315 |
| 249 | 20231129 | 151400 | 6979841750 | 33200 | 33200 | 33250 | 33200 | 1336 |
| 250 | 20231129 | 151300 | 6935474250 | 33250 | 33250 | 33250 | 33200 | 760 |
| 251 | 20231129 | 151200 | 6910234950 | 33200 | 33250 | 33250 | 33200 | 732 |
| 252 | 20231129 | 151100 | 6885901000 | 33250 | 33200 | 33250 | 33150 | 1575 |
| 253 | 20231129 | 151000 | 6833612600 | 33200 | 33100 | 33200 | 33050 | 4194 |
| 254 | 20231129 | 150900 | 6694625900 | 33100 | 33050 | 33100 | 33000 | 2348 |
| 255 | 20231129 | 150800 | 6617093600 | 33100 | 33050 | 33100 | 33050 | 338 |
| 256 | 20231129 | 150700 | 6605912550 | 33050 | 33000 | 33050 | 32950 | 1867 |
| 257 | 20231129 | 150600 | 6544261050 | 33000 | 33000 | 33000 | 32900 | 277 |
| 258 | 20231129 | 150500 | 6535120300 | 32950 | 32850 | 33000 | 32850 | 1733 |
| 259 | 20231129 | 150400 | 6478090050 | 32850 | 32850 | 32850 | 32800 | 844 |
| 260 | 20231129 | 150300 | 6450399200 | 32800 | 32850 | 32850 | 32800 | 52 |
| 261 | 20231129 | 150200 | 6448692550 | 32800 | 32800 | 32850 | 32800 | 364 |
| 262 | 20231129 | 150100 | 6436747750 | 32750 | 32700 | 32800 | 32700 | 780 |
| 263 | 20231129 | 150000 | 6411170300 | 32700 | 32700 | 32800 | 32700 | 293 |
| 264 | 20231129 | 145900 | 6401578300 | 32700 | 32750 | 32800 | 32700 | 365 |
| 265 | 20231129 | 145800 | 6389629000 | 32800 | 32700 | 32800 | 32700 | 668 |
| 266 | 20231129 | 145700 | 6367749650 | 32700 | 32650 | 32800 | 32650 | 162 |
| 267 | 20231129 | 145600 | 6362446300 | 32750 | 32700 | 32750 | 32650 | 872 |
| 268 | 20231129 | 145500 | 6333912800 | 32700 | 32700 | 32700 | 32650 | 336 |
| 269 | 20231129 | 145400 | 6322939750 | 32750 | 32750 | 32750 | 32650 | 687 |
| 270 | 20231129 | 145300 | 6300488900 | 32750 | 32700 | 32750 | 32650 | 280 |
| 271 | 20231129 | 145200 | 6291326750 | 32700 | 32700 | 32750 | 32650 | 437 |
| 272 | 20231129 | 145100 | 6277037900 | 32700 | 32700 | 32750 | 32700 | 588 |
| 273 | 20231129 | 145000 | 6257803300 | 32700 | 32750 | 32800 | 32700 | 302 |
| 274 | 20231129 | 144900 | 6247903950 | 32750 | 32800 | 32850 | 32700 | 176 |
| 275 | 20231129 | 144800 | 6242132450 | 32800 | 32750 | 32900 | 32700 | 285 |
| 276 | 20231129 | 144700 | 6232782350 | 32700 | 32850 | 32900 | 32700 | 587 |
| 277 | 20231129 | 144600 | 6213568650 | 32750 | 32750 | 32900 | 32750 | 282 |
| 278 | 20231129 | 144500 | 6204318800 | 32900 | 32800 | 32900 | 32750 | 57 |
| 279 | 20231129 | 144400 | 6202448350 | 32800 | 32750 | 32800 | 32750 | 437 |
| 280 | 20231129 | 144300 | 6188125300 | 32750 | 32750 | 32800 | 32750 | 873 |
| 281 | 20231129 | 144200 | 6159533600 | 32750 | 32850 | 32900 | 32750 | 342 |
| 282 | 20231129 | 144100 | 6148303650 | 32900 | 32750 | 32900 | 32750 | 694 |
| 283 | 20231129 | 144000 | 6125531500 | 32850 | 32850 | 32900 | 32750 | 366 |
| 284 | 20231129 | 143900 | 6113515700 | 32800 | 32750 | 32850 | 32750 | 242 |
| 285 | 20231129 | 143800 | 6105574400 | 32850 | 32850 | 32850 | 32700 | 574 |
| 286 | 20231129 | 143700 | 6086784800 | 32700 | 32800 | 32850 | 32700 | 1914 |
| 287 | 20231129 | 143600 | 6024074150 | 32850 | 32800 | 32900 | 32800 | 254 |
| 288 | 20231129 | 143500 | 6015730900 | 32800 | 32850 | 32900 | 32800 | 282 |
| 289 | 20231129 | 143400 | 6006463400 | 32900 | 32850 | 32950 | 32850 | 459 |
| 290 | 20231129 | 143300 | 5991372350 | 32900 | 32950 | 33000 | 32900 | 907 |
| 291 | 20231129 | 143200 | 5961499450 | 32950 | 33000 | 33000 | 32900 | 1165 |
| 292 | 20231129 | 143100 | 5923115750 | 33000 | 33000 | 33000 | 32950 | 87 |
| 293 | 20231129 | 143000 | 5920248750 | 33000 | 32950 | 33000 | 32950 | 346 |
| 294 | 20231129 | 142900 | 5908838650 | 33000 | 33000 | 33000 | 32950 | 332 |
| 295 | 20231129 | 142800 | 5897883100 | 33000 | 32950 | 33000 | 32950 | 248 |
| 296 | 20231129 | 142700 | 5889708650 | 32950 | 33000 | 33050 | 32950 | 300 |
| 297 | 20231129 | 142600 | 5879803350 | 33000 | 33000 | 33050 | 33000 | 211 |
| 298 | 20231129 | 142500 | 5872832450 | 33050 | 33050 | 33050 | 32900 | 345 |
| 299 | 20231129 | 142400 | 5861452050 | 33000 | 32950 | 33000 | 32900 | 1244 |
| 300 | 20231129 | 142300 | 5820420650 | 32900 | 32950 | 32950 | 32900 | 980 |
| 301 | 20231129 | 142200 | 5788175350 | 32950 | 32950 | 32950 | 32900 | 442 |
| 302 | 20231129 | 142100 | 5773615850 | 32950 | 32850 | 32950 | 32850 | 529 |
| 303 | 20231129 | 142000 | 5756199350 | 32850 | 32850 | 32900 | 32850 | 268 |
| 304 | 20231129 | 141900 | 5747392800 | 32800 | 32800 | 32850 | 32800 | 209 |
| 305 | 20231129 | 141800 | 5740532900 | 32800 | 32900 | 32950 | 32800 | 1357 |
| 306 | 20231129 | 141700 | 5695922700 | 32850 | 32900 | 32900 | 32850 | 309 |
| 307 | 20231129 | 141600 | 5685761400 | 32900 | 32950 | 32950 | 32850 | 419 |
| 308 | 20231129 | 141500 | 5671981950 | 32950 | 32900 | 32950 | 32850 | 1427 |
| 309 | 20231129 | 141400 | 5625038300 | 32900 | 32950 | 33000 | 32900 | 1249 |
| 310 | 20231129 | 141300 | 5583939200 | 33000 | 32950 | 33000 | 32950 | 551 |
| 311 | 20231129 | 141200 | 5565776350 | 33000 | 33050 | 33050 | 32950 | 1490 |
| 312 | 20231129 | 141100 | 5516608900 | 33050 | 33100 | 33100 | 33000 | 273 |
| 313 | 20231129 | 141000 | 5507590050 | 33050 | 33100 | 33100 | 33000 | 889 |
| 314 | 20231129 | 140900 | 5478200600 | 33050 | 33050 | 33100 | 33050 | 295 |
| 315 | 20231129 | 140800 | 5468443450 | 33050 | 33100 | 33100 | 33050 | 621 |
| 316 | 20231129 | 140700 | 5447902050 | 33150 | 33150 | 33150 | 33100 | 549 |
| 317 | 20231129 | 140600 | 5429719200 | 33100 | 33150 | 33150 | 33100 | 63 |
| 318 | 20231129 | 140500 | 5427631300 | 33150 | 33100 | 33150 | 33100 | 300 |
| 319 | 20231129 | 140400 | 5417692950 | 33100 | 33100 | 33150 | 33100 | 1527 |
| 320 | 20231129 | 140300 | 5367146750 | 33150 | 33150 | 33150 | 33100 | 183 |
| 321 | 20231129 | 140200 | 5361080500 | 33100 | 33050 | 33150 | 33050 | 510 |
| 322 | 20231129 | 140100 | 5344191000 | 33150 | 33150 | 33150 | 33100 | 1407 |
| 323 | 20231129 | 140000 | 5297609650 | 33150 | 33100 | 33150 | 33100 | 517 |
| 324 | 20231129 | 135900 | 5280491200 | 33050 | 33100 | 33150 | 33050 | 467 |
| 325 | 20231129 | 135800 | 5265033950 | 33050 | 33150 | 33200 | 33050 | 1344 |
| 326 | 20231129 | 135700 | 5220540000 | 33150 | 33200 | 33200 | 33100 | 422 |
| 327 | 20231129 | 135600 | 5206545150 | 33100 | 33150 | 33150 | 33100 | 815 |
| 328 | 20231129 | 135500 | 5179530150 | 33150 | 33100 | 33150 | 33050 | 764 |
| 329 | 20231129 | 135400 | 5154231450 | 33100 | 33150 | 33150 | 33100 | 92 |
| 330 | 20231129 | 135300 | 5151181950 | 33150 | 33150 | 33200 | 33100 | 300 |
| 331 | 20231129 | 135200 | 5141244050 | 33100 | 33100 | 33150 | 33100 | 178 |
| 332 | 20231129 | 135100 | 5135346500 | 33100 | 33150 | 33150 | 33100 | 234 |
| 333 | 20231129 | 135000 | 5127590400 | 33150 | 33150 | 33150 | 33100 | 349 |
| 334 | 20231129 | 134900 | 5116035250 | 33100 | 33100 | 33150 | 33100 | 721 |
| 335 | 20231129 | 134800 | 5092162200 | 33150 | 33150 | 33150 | 33100 | 247 |
| 336 | 20231129 | 134700 | 5083977150 | 33150 | 33150 | 33150 | 33100 | 267 |
| 337 | 20231129 | 134600 | 5075128150 | 33150 | 33100 | 33200 | 33100 | 286 |
| 338 | 20231129 | 134500 | 5065648800 | 33150 | 33100 | 33200 | 33100 | 275 |
| 339 | 20231129 | 134400 | 5056528450 | 33150 | 33200 | 33200 | 33100 | 691 |
| 340 | 20231129 | 134300 | 5033622550 | 33200 | 33200 | 33200 | 33150 | 371 |
| 341 | 20231129 | 134200 | 5021313900 | 33150 | 33200 | 33200 | 33150 | 198 |
| 342 | 20231129 | 134100 | 5014741550 | 33150 | 33150 | 33200 | 33150 | 405 |
| 343 | 20231129 | 134000 | 5001298950 | 33200 | 33200 | 33200 | 33150 | 504 |
| 344 | 20231129 | 133900 | 4984583800 | 33200 | 33250 | 33250 | 33200 | 292 |
| 345 | 20231129 | 133800 | 4974879050 | 33150 | 33200 | 33250 | 33150 | 259 |
| 346 | 20231129 | 133700 | 4966274850 | 33250 | 33200 | 33250 | 33150 | 290 |
| 347 | 20231129 | 133600 | 4956647700 | 33200 | 33250 | 33250 | 33150 | 467 |
| 348 | 20231129 | 133500 | 4941156350 | 33250 | 33200 | 33250 | 33150 | 427 |
| 349 | 20231129 | 133400 | 4926978150 | 33200 | 33100 | 33200 | 33100 | 909 |
| 350 | 20231129 | 133300 | 4896884850 | 33150 | 33150 | 33150 | 33100 | 152 |
| 351 | 20231129 | 133200 | 4891846300 | 33100 | 33150 | 33200 | 33100 | 381 |
| 352 | 20231129 | 133100 | 4879215200 | 33150 | 33200 | 33200 | 33150 | 356 |
| 353 | 20231129 | 133000 | 4867396500 | 33200 | 33200 | 33200 | 33200 | 209 |
| 354 | 20231129 | 132900 | 4860457700 | 33250 | 33200 | 33250 | 33200 | 142 |
| 355 | 20231129 | 132800 | 4855740550 | 33250 | 33200 | 33250 | 33150 | 158 |
| 356 | 20231129 | 132700 | 4850494550 | 33150 | 33150 | 33200 | 33150 | 189 |
| 357 | 20231129 | 132600 | 4844220200 | 33150 | 33250 | 33250 | 33100 | 742 |
| 358 | 20231129 | 132500 | 4819577750 | 33250 | 33200 | 33250 | 33200 | 171 |
| 359 | 20231129 | 132400 | 4813894850 | 33200 | 33250 | 33250 | 33200 | 158 |
| 360 | 20231129 | 132300 | 4808646600 | 33200 | 33250 | 33250 | 33200 | 80 |
| 361 | 20231129 | 132200 | 4805987600 | 33250 | 33250 | 33250 | 33200 | 114 |
| 362 | 20231129 | 132100 | 4802199900 | 33200 | 33050 | 33200 | 33050 | 128 |
| 363 | 20231129 | 132000 | 4797953700 | 33000 | 33200 | 33200 | 33000 | 628 |
| 364 | 20231129 | 131900 | 4777156500 | 33200 | 33250 | 33250 | 33200 | 368 |
| 365 | 20231129 | 131800 | 4764932700 | 33250 | 33200 | 33250 | 33200 | 273 |
| 366 | 20231129 | 131700 | 4755857300 | 33250 | 33300 | 33300 | 33200 | 261 |
| 367 | 20231129 | 131600 | 4747176900 | 33250 | 33250 | 33300 | 33250 | 139 |
| 368 | 20231129 | 131500 | 4742554950 | 33300 | 33200 | 33300 | 33200 | 1421 |
| 369 | 20231129 | 131400 | 4695306350 | 33200 | 33150 | 33200 | 33150 | 956 |
| 370 | 20231129 | 131300 | 4663568700 | 33150 | 33200 | 33200 | 33150 | 391 |
| 371 | 20231129 | 131200 | 4650593200 | 33150 | 33200 | 33200 | 33150 | 223 |
| 372 | 20231129 | 131100 | 4643193000 | 33150 | 33100 | 33200 | 33100 | 640 |
| 373 | 20231129 | 131000 | 4621961600 | 33150 | 33150 | 33200 | 33100 | 420 |
| 374 | 20231129 | 130900 | 4608028550 | 33100 | 33150 | 33150 | 33050 | 273 |
| 375 | 20231129 | 130800 | 4598980700 | 33200 | 33150 | 33200 | 33150 | 374 |
| 376 | 20231129 | 130700 | 4586573650 | 33200 | 33200 | 33200 | 33150 | 126 |
| 377 | 20231129 | 130600 | 4582391650 | 33150 | 33150 | 33200 | 33000 | 1403 |
| 378 | 20231129 | 130500 | 4535937850 | 33100 | 33100 | 33150 | 33100 | 355 |
| 379 | 20231129 | 130400 | 4524177050 | 33050 | 33050 | 33150 | 33050 | 3854 |
| 380 | 20231129 | 130300 | 4396598700 | 33050 | 32950 | 33100 | 32950 | 2928 |
| 381 | 20231129 | 130200 | 4299695300 | 33050 | 33000 | 33050 | 32950 | 3747 |
| 382 | 20231129 | 130100 | 4175922600 | 33000 | 33000 | 33000 | 32950 | 442 |
| 383 | 20231129 | 130000 | 4161353050 | 33000 | 33000 | 33000 | 32950 | 86 |
| 384 | 20231129 | 125900 | 4158515950 | 32950 | 33000 | 33000 | 32950 | 90 |
| 385 | 20231129 | 125800 | 4155546200 | 33000 | 32950 | 33000 | 32950 | 134 |
| 386 | 20231129 | 125700 | 4151124550 | 32950 | 32950 | 33000 | 32950 | 120 |
| 387 | 20231129 | 125600 | 4147167800 | 33000 | 32950 | 33000 | 32950 | 88 |
| 388 | 20231129 | 125500 | 4144264900 | 32950 | 32950 | 32950 | 32950 | 528 |
| 389 | 20231129 | 125400 | 4126867300 | 32950 | 33000 | 33000 | 32950 | 334 |
| 390 | 20231129 | 125300 | 4115846750 | 33000 | 33000 | 33000 | 32950 | 111 |
| 391 | 20231129 | 125200 | 4112183800 | 32950 | 33000 | 33000 | 32950 | 1527 |
| 392 | 20231129 | 125100 | 4061796450 | 32950 | 32950 | 33000 | 32900 | 550 |
| 393 | 20231129 | 125000 | 4043676450 | 33000 | 33000 | 33000 | 32950 | 123 |
| 394 | 20231129 | 124900 | 4039619250 | 33000 | 32950 | 33000 | 32950 | 29 |
| 395 | 20231129 | 124800 | 4038663600 | 32950 | 32950 | 32950 | 32900 | 444 |
| 396 | 20231129 | 124700 | 4024035450 | 32950 | 32950 | 32950 | 32900 | 255 |
| 397 | 20231129 | 124600 | 4015640600 | 32950 | 32950 | 32950 | 32950 | 161 |
| 398 | 20231129 | 124500 | 4010335650 | 32900 | 32900 | 32950 | 32900 | 333 |
| 399 | 20231129 | 124400 | 3999365900 | 32900 | 32950 | 32950 | 32900 | 179 |
| 400 | 20231129 | 124300 | 3993474300 | 32950 | 32950 | 32950 | 32950 | 215 |
| 401 | 20231129 | 124200 | 3986390050 | 33000 | 32950 | 33000 | 32950 | 2 |
| 402 | 20231129 | 124100 | 3986324100 | 32950 | 32950 | 32950 | 32900 | 162 |
| 403 | 20231129 | 124000 | 3980986450 | 32900 | 32950 | 33000 | 32850 | 467 |
| 404 | 20231129 | 123900 | 3965604450 | 32950 | 32900 | 33000 | 32850 | 3821 |
| 405 | 20231129 | 123800 | 3839785750 | 32850 | 32900 | 32900 | 32850 | 337 |
| 406 | 20231129 | 123700 | 3828700050 | 32900 | 32850 | 32900 | 32850 | 794 |
| 407 | 20231129 | 123600 | 3802608300 | 32850 | 32850 | 32850 | 32800 | 130 |
| 408 | 20231129 | 123500 | 3798338800 | 32750 | 32800 | 32850 | 32750 | 150 |
| 409 | 20231129 | 123400 | 3793418950 | 32850 | 32800 | 32850 | 32750 | 160 |
| 410 | 20231129 | 123300 | 3788167800 | 32850 | 32750 | 32850 | 32750 | 104 |
| 411 | 20231129 | 123200 | 3784753950 | 32850 | 32850 | 32850 | 32850 | 223 |
| 412 | 20231129 | 123100 | 3777428400 | 32850 | 32800 | 32850 | 32750 | 154 |
| 413 | 20231129 | 123000 | 3772377350 | 32800 | 32800 | 32850 | 32750 | 100 |
| 414 | 20231129 | 122900 | 3769094900 | 32850 | 32850 | 32850 | 32750 | 124 |
| 415 | 20231129 | 122800 | 3765024350 | 32850 | 32800 | 32850 | 32800 | 160 |
| 416 | 20231129 | 122700 | 3759776300 | 32850 | 32850 | 32850 | 32750 | 131 |
| 417 | 20231129 | 122600 | 3755476950 | 32850 | 32800 | 32850 | 32750 | 256 |
| 418 | 20231129 | 122500 | 3747078800 | 32850 | 32800 | 32850 | 32800 | 52 |
| 419 | 20231129 | 122400 | 3745370700 | 32800 | 32850 | 32850 | 32800 | 127 |
| 420 | 20231129 | 122300 | 3741199000 | 32750 | 32750 | 32850 | 32750 | 109 |
| 421 | 20231129 | 122200 | 3737623000 | 32800 | 32850 | 32850 | 32800 | 87 |
| 422 | 20231129 | 122100 | 3734768400 | 32850 | 32850 | 32850 | 32850 | 115 |
| 423 | 20231129 | 122000 | 3730990650 | 32850 | 32850 | 32850 | 32800 | 216 |
| 424 | 20231129 | 121900 | 3723900350 | 32850 | 32800 | 32850 | 32800 | 323 |
| 425 | 20231129 | 121800 | 3713292700 | 32800 | 32800 | 32850 | 32800 | 317 |
| 426 | 20231129 | 121700 | 3702891000 | 32800 | 32850 | 32850 | 32800 | 179 |
| 427 | 20231129 | 121600 | 3697011100 | 32850 | 32850 | 32850 | 32750 | 92 |
| 428 | 20231129 | 121500 | 3693991000 | 32800 | 32800 | 32850 | 32700 | 228 |
| 429 | 20231129 | 121400 | 3686526950 | 32800 | 32800 | 32850 | 32750 | 104 |
| 430 | 20231129 | 121300 | 3683117100 | 32850 | 32750 | 32850 | 32700 | 70 |
| 431 | 20231129 | 121200 | 3680822150 | 32750 | 32750 | 32800 | 32750 | 191 |
| 432 | 20231129 | 121100 | 3674564200 | 32800 | 32750 | 32800 | 32750 | 119 |
| 433 | 20231129 | 121000 | 3670661350 | 32700 | 32750 | 32800 | 32700 | 82 |
| 434 | 20231129 | 120900 | 3667974700 | 32750 | 32800 | 32800 | 32700 | 245 |
| 435 | 20231129 | 120800 | 3659947200 | 32700 | 32700 | 32700 | 32700 | 35 |
| 436 | 20231129 | 120700 | 3658802700 | 32750 | 32750 | 32750 | 32750 | 246 |
| 437 | 20231129 | 120600 | 3650746200 | 32750 | 32700 | 32750 | 32700 | 143 |
| 438 | 20231129 | 120500 | 3646064650 | 32800 | 32700 | 32800 | 32700 | 78 |
| 439 | 20231129 | 120400 | 3643508800 | 32800 | 32700 | 32800 | 32700 | 118 |
| 440 | 20231129 | 120300 | 3639641900 | 32750 | 32750 | 32800 | 32700 | 326 |
| 441 | 20231129 | 120200 | 3628966100 | 32750 | 32750 | 32750 | 32700 | 200 |
| 442 | 20231129 | 120100 | 3622417350 | 32700 | 32700 | 32750 | 32700 | 106 |
| 443 | 20231129 | 120000 | 3618948100 | 32750 | 32700 | 32750 | 32700 | 140 |
| 444 | 20231129 | 115900 | 3614363350 | 32700 | 32750 | 32750 | 32700 | 211 |
| 445 | 20231129 | 115800 | 3607453350 | 32750 | 32700 | 32750 | 32700 | 97 |
| 446 | 20231129 | 115700 | 3604278750 | 32700 | 32700 | 32750 | 32700 | 98 |
| 447 | 20231129 | 115600 | 3601071650 | 32750 | 32750 | 32750 | 32700 | 136 |
| 448 | 20231129 | 115500 | 3596618750 | 32700 | 32700 | 32750 | 32700 | 78 |
| 449 | 20231129 | 115400 | 3594065550 | 32750 | 32750 | 32750 | 32700 | 114 |
| 450 | 20231129 | 115300 | 3590334950 | 32750 | 32750 | 32800 | 32650 | 384 |
| 451 | 20231129 | 115200 | 3577772050 | 32700 | 32800 | 32800 | 32700 | 202 |
| 452 | 20231129 | 115100 | 3571153650 | 32800 | 32750 | 32800 | 32750 | 470 |
| 453 | 20231129 | 115000 | 3555758350 | 32750 | 32800 | 32850 | 32750 | 1067 |
| 454 | 20231129 | 114900 | 3520763300 | 32850 | 32850 | 32850 | 32800 | 197 |
| 455 | 20231129 | 114800 | 3514293750 | 32800 | 32850 | 32850 | 32800 | 11 |
| 456 | 20231129 | 114700 | 3513932700 | 32850 | 32850 | 32850 | 32800 | 116 |
| 457 | 20231129 | 114600 | 3510122350 | 32850 | 32800 | 32850 | 32800 | 60 |
| 458 | 20231129 | 114500 | 3508151650 | 32800 | 32900 | 32900 | 32800 | 716 |
| 459 | 20231129 | 114400 | 3484632450 | 32900 | 32850 | 32900 | 32850 | 432 |
| 460 | 20231129 | 114300 | 3470423900 | 32900 | 32850 | 32900 | 32850 | 57 |
| 461 | 20231129 | 114200 | 3468548850 | 32900 | 32850 | 32900 | 32850 | 139 |
| 462 | 20231129 | 114100 | 3463979700 | 32800 | 32800 | 32850 | 32800 | 121 |
| 463 | 20231129 | 114000 | 3460005350 | 32850 | 32850 | 32850 | 32800 | 361 |
| 464 | 20231129 | 113900 | 3448147000 | 32900 | 32900 | 32900 | 32850 | 791 |
| 465 | 20231129 | 113800 | 3422123750 | 32900 | 32900 | 32950 | 32900 | 191 |
| 466 | 20231129 | 113700 | 3415837100 | 33000 | 33000 | 33000 | 32900 | 581 |
| 467 | 20231129 | 113600 | 3396691800 | 33000 | 32950 | 33000 | 32950 | 189 |
| 468 | 20231129 | 113500 | 3390461150 | 33000 | 33000 | 33000 | 32950 | 148 |
| 469 | 20231129 | 113400 | 3385581300 | 33000 | 33000 | 33000 | 32950 | 627 |
| 470 | 20231129 | 113300 | 3364897350 | 33000 | 33050 | 33050 | 33000 | 469 |
| 471 | 20231129 | 113200 | 3349420200 | 33000 | 33050 | 33050 | 33000 | 215 |
| 472 | 20231129 | 113100 | 3342316450 | 33050 | 33050 | 33050 | 33000 | 191 |
| 473 | 20231129 | 113000 | 3336010250 | 33050 | 33050 | 33100 | 33050 | 319 |
| 474 | 20231129 | 112900 | 3325464600 | 33050 | 32950 | 33100 | 32950 | 1229 |
| 475 | 20231129 | 112800 | 3284865500 | 33000 | 33000 | 33050 | 33000 | 2096 |
| 476 | 20231129 | 112700 | 3215693050 | 33050 | 33000 | 33050 | 33000 | 346 |
| 477 | 20231129 | 112600 | 3204266650 | 33050 | 33050 | 33100 | 33000 | 1324 |
| 478 | 20231129 | 112500 | 3160492000 | 33050 | 33050 | 33100 | 33000 | 2615 |
| 479 | 20231129 | 112400 | 3074134050 | 33000 | 32800 | 33000 | 32800 | 5739 |
| 480 | 20231129 | 112300 | 2885116750 | 32850 | 32800 | 32850 | 32800 | 624 |
| 481 | 20231129 | 112200 | 2864621000 | 32850 | 32750 | 32850 | 32750 | 1430 |
| 482 | 20231129 | 112100 | 2817708400 | 32750 | 32750 | 32800 | 32750 | 312 |
| 483 | 20231129 | 112000 | 2807485400 | 32800 | 32700 | 32850 | 32700 | 2153 |
| 484 | 20231129 | 111900 | 2736941250 | 32700 | 32550 | 32700 | 32550 | 2035 |
| 485 | 20231129 | 111800 | 2670534100 | 32600 | 32650 | 32650 | 32600 | 135 |
| 486 | 20231129 | 111700 | 2666126850 | 32650 | 32600 | 32650 | 32550 | 295 |
| 487 | 20231129 | 111600 | 2656507000 | 32500 | 32550 | 32600 | 32500 | 151 |
| 488 | 20231129 | 111500 | 2651590750 | 32550 | 32550 | 32600 | 32550 | 141 |
| 489 | 20231129 | 111400 | 2646995850 | 32550 | 32600 | 32600 | 32550 | 197 |
| 490 | 20231129 | 111300 | 2640579450 | 32600 | 32550 | 32600 | 32550 | 62 |
| 491 | 20231129 | 111200 | 2638558550 | 32600 | 32550 | 32600 | 32500 | 66 |
| 492 | 20231129 | 111100 | 2636409150 | 32600 | 32550 | 32600 | 32450 | 110 |
| 493 | 20231129 | 111000 | 2632827950 | 32550 | 32600 | 32650 | 32550 | 743 |
| 494 | 20231129 | 110900 | 2608607550 | 32550 | 32500 | 32550 | 32500 | 484 |
| 495 | 20231129 | 110800 | 2592858200 | 32550 | 32500 | 32550 | 32400 | 629 |
| 496 | 20231129 | 110700 | 2572440300 | 32500 | 32500 | 32500 | 32400 | 786 |
| 497 | 20231129 | 110600 | 2546967600 | 32450 | 32450 | 32450 | 32350 | 376 |
| 498 | 20231129 | 110500 | 2534782900 | 32450 | 32350 | 32450 | 32350 | 258 |
| 499 | 20231129 | 110400 | 2526430100 | 32400 | 32400 | 32400 | 32350 | 118 |
| 500 | 20231129 | 110300 | 2522612350 | 32350 | 32450 | 32450 | 32350 | 21 |
| 501 | 20231129 | 110200 | 2521931400 | 32450 | 32400 | 32450 | 32350 | 75 |
| 502 | 20231129 | 110100 | 2519502000 | 32400 | 32350 | 32400 | 32350 | 120 |
| 503 | 20231129 | 110000 | 2515619950 | 32400 | 32450 | 32450 | 32400 | 63 |
| 504 | 20231129 | 105900 | 2513576100 | 32300 | 32300 | 32300 | 32300 | 17 |
| 505 | 20231129 | 105800 | 2513027000 | 32450 | 32300 | 32450 | 32300 | 63 |
| 506 | 20231129 | 105700 | 2510987850 | 32300 | 32300 | 32400 | 32300 | 188 |
| 507 | 20231129 | 105600 | 2504915350 | 32300 | 32450 | 32450 | 32300 | 3959 |
| 508 | 20231129 | 105500 | 2376802200 | 32450 | 32500 | 32500 | 32450 | 20 |
| 509 | 20231129 | 105400 | 2376152900 | 32550 | 32500 | 32550 | 32450 | 390 |
| 510 | 20231129 | 105300 | 2363464700 | 32500 | 32450 | 32500 | 32450 | 877 |
| 511 | 20231129 | 105200 | 2334971200 | 32400 | 32400 | 32400 | 32400 | 75 |
| 512 | 20231129 | 105100 | 2332541200 | 32400 | 32400 | 32400 | 32400 | 130 |
| 513 | 20231129 | 105000 | 2328329200 | 32350 | 32350 | 32400 | 32350 | 51 |
| 514 | 20231129 | 104900 | 2326678850 | 32350 | 32400 | 32400 | 32350 | 40 |
| 515 | 20231129 | 104800 | 2325384750 | 32450 | 32350 | 32450 | 32350 | 36 |
| 516 | 20231129 | 104700 | 2324217150 | 32450 | 32350 | 32450 | 32350 | 6 |
| 517 | 20231129 | 104600 | 2324022950 | 32450 | 32400 | 32450 | 32400 | 578 |
| 518 | 20231129 | 104500 | 2305295600 | 32400 | 32400 | 32400 | 32400 | 38 |
| 519 | 20231129 | 104400 | 2304064400 | 32400 | 32450 | 32450 | 32400 | 8 |
| 520 | 20231129 | 104300 | 2303805150 | 32450 | 32350 | 32450 | 32350 | 58 |
| 521 | 20231129 | 104200 | 2301926150 | 32450 | 32400 | 32450 | 32400 | 2772 |
| 522 | 20231129 | 104100 | 2212024400 | 32400 | 32400 | 32450 | 32400 | 117 |
| 523 | 20231129 | 104000 | 2208233550 | 32500 | 32400 | 32500 | 32400 | 115 |
| 524 | 20231129 | 103900 | 2204501950 | 32450 | 32450 | 32450 | 32400 | 84 |
| 525 | 20231129 | 103800 | 2201776400 | 32450 | 32400 | 32450 | 32400 | 133 |
| 526 | 20231129 | 103700 | 2197465800 | 32400 | 32450 | 32450 | 32400 | 6 |
| 527 | 20231129 | 103600 | 2197271350 | 32500 | 32400 | 32500 | 32400 | 29 |
| 528 | 20231129 | 103500 | 2196331500 | 32450 | 32450 | 32500 | 32450 | 212 |
| 529 | 20231129 | 103400 | 2189452000 | 32450 | 32450 | 32450 | 32450 | 74 |
| 530 | 20231129 | 103300 | 2187050700 | 32450 | 32400 | 32500 | 32400 | 364 |
| 531 | 20231129 | 103200 | 2175245050 | 32400 | 32450 | 32450 | 32400 | 207 |
| 532 | 20231129 | 103100 | 2168534700 | 32400 | 32500 | 32500 | 32400 | 138 |
| 533 | 20231129 | 103000 | 2164050250 | 32500 | 32400 | 32500 | 32400 | 16 |
| 534 | 20231129 | 102900 | 2163531750 | 32500 | 32400 | 32500 | 32400 | 46 |
| 535 | 20231129 | 102800 | 2162041250 | 32500 | 32450 | 32500 | 32400 | 504 |
| 536 | 20231129 | 102700 | 2145696000 | 32500 | 32500 | 32500 | 32450 | 11 |
| 537 | 20231129 | 102600 | 2145338800 | 32500 | 32450 | 32550 | 32450 | 134 |
| 538 | 20231129 | 102500 | 2140983950 | 32500 | 32500 | 32550 | 32450 | 276 |
| 539 | 20231129 | 102400 | 2132015650 | 32500 | 32500 | 32550 | 32400 | 444 |
| 540 | 20231129 | 102300 | 2117593000 | 32500 | 32500 | 32500 | 32450 | 56 |
| 541 | 20231129 | 102200 | 2115774300 | 32550 | 32500 | 32550 | 32500 | 429 |
| 542 | 20231129 | 102100 | 2101828700 | 32550 | 32550 | 32550 | 32500 | 123 |
| 543 | 20231129 | 102000 | 2097825550 | 32550 | 32400 | 32550 | 32400 | 131 |
| 544 | 20231129 | 101900 | 2093570300 | 32500 | 32450 | 32500 | 32450 | 378 |
| 545 | 20231129 | 101800 | 2081290300 | 32450 | 32400 | 32500 | 32350 | 1887 |
| 546 | 20231129 | 101700 | 2020093100 | 32350 | 32350 | 32350 | 32350 | 6 |
| 547 | 20231129 | 101600 | 2019899000 | 32400 | 32350 | 32400 | 32300 | 481 |
| 548 | 20231129 | 101500 | 2004336750 | 32350 | 32400 | 32400 | 32350 | 80 |
| 549 | 20231129 | 101400 | 2001746150 | 32350 | 32350 | 32350 | 32350 | 109 |
| 550 | 20231129 | 101300 | 1998220000 | 32350 | 32400 | 32400 | 32350 | 835 |
| 551 | 20231129 | 101200 | 1971166700 | 32300 | 32300 | 32450 | 32300 | 64 |
| 552 | 20231129 | 101100 | 1969099350 | 32450 | 32400 | 32450 | 32200 | 2232 |
| 553 | 20231129 | 101000 | 1897016800 | 32450 | 32400 | 32450 | 32350 | 323 |
| 554 | 20231129 | 100900 | 1886547450 | 32400 | 32450 | 32450 | 32350 | 558 |
| 555 | 20231129 | 100800 | 1868475250 | 32400 | 32400 | 32450 | 32350 | 162 |
| 556 | 20231129 | 100700 | 1863227250 | 32400 | 32350 | 32450 | 32350 | 1214 |
| 557 | 20231129 | 100600 | 1823909100 | 32300 | 32250 | 32300 | 32250 | 895 |
| 558 | 20231129 | 100500 | 1795029550 | 32250 | 32250 | 32250 | 32250 | 24 |
| 559 | 20231129 | 100400 | 1794255550 | 32150 | 32200 | 32250 | 32150 | 169 |
| 560 | 20231129 | 100300 | 1788812300 | 32200 | 32150 | 32200 | 32100 | 408 |
| 561 | 20231129 | 100200 | 1775695550 | 32200 | 32200 | 32200 | 32200 | 342 |
| 562 | 20231129 | 100100 | 1764683150 | 32150 | 32100 | 32200 | 32050 | 1522 |
| 563 | 20231129 | 100000 | 1715717450 | 32100 | 32050 | 32100 | 32050 | 102 |
| 564 | 20231129 | 095900 | 1712448250 | 32000 | 32100 | 32100 | 32000 | 12 |
| 565 | 20231129 | 095800 | 1712064150 | 32000 | 32050 | 32050 | 32000 | 518 |
| 566 | 20231129 | 095700 | 1695468800 | 32000 | 31950 | 32000 | 31950 | 1557 |
| 567 | 20231129 | 095600 | 1645677650 | 31950 | 32000 | 32000 | 31950 | 232 |
| 568 | 20231129 | 095500 | 1638263700 | 32000 | 31950 | 32000 | 31950 | 343 |
| 569 | 20231129 | 095400 | 1627304750 | 31950 | 31950 | 32000 | 31950 | 108 |
| 570 | 20231129 | 095300 | 1623854100 | 32000 | 31950 | 32000 | 31950 | 892 |
| 571 | 20231129 | 095200 | 1595330100 | 31950 | 32000 | 32000 | 31950 | 391 |
| 572 | 20231129 | 095100 | 1582829350 | 32000 | 32000 | 32000 | 31950 | 82 |
| 573 | 20231129 | 095000 | 1580205800 | 32000 | 31900 | 32000 | 31850 | 725 |
| 574 | 20231129 | 094900 | 1557077150 | 31850 | 31800 | 31850 | 31750 | 658 |
| 575 | 20231129 | 094800 | 1536140600 | 31800 | 31750 | 31800 | 31750 | 280 |
| 576 | 20231129 | 094700 | 1527238200 | 31750 | 31800 | 31800 | 31750 | 165 |
| 577 | 20231129 | 094600 | 1521993950 | 31800 | 31800 | 31850 | 31750 | 1029 |
| 578 | 20231129 | 094500 | 1489276750 | 31800 | 31800 | 31850 | 31800 | 101 |
| 579 | 20231129 | 094400 | 1486062450 | 31800 | 31800 | 31800 | 31750 | 1037 |
| 580 | 20231129 | 094300 | 1453101500 | 31800 | 31850 | 31900 | 31800 | 3521 |
| 581 | 20231129 | 094200 | 1341072250 | 31850 | 31850 | 31900 | 31850 | 703 |
| 582 | 20231129 | 094100 | 1318681350 | 31850 | 31900 | 31900 | 31850 | 199 |
| 583 | 20231129 | 094000 | 1312333750 | 31900 | 31900 | 31950 | 31900 | 534 |
| 584 | 20231129 | 093900 | 1295299050 | 31950 | 31950 | 32000 | 31900 | 127 |
| 585 | 20231129 | 093800 | 1291241650 | 31950 | 31900 | 31950 | 31900 | 121 |
| 586 | 20231129 | 093700 | 1287376750 | 31900 | 31950 | 32000 | 31900 | 922 |
| 587 | 20231129 | 093600 | 1257942600 | 31950 | 31950 | 32000 | 31950 | 196 |
| 588 | 20231129 | 093500 | 1251673800 | 31950 | 31900 | 31950 | 31900 | 249 |
| 589 | 20231129 | 093400 | 1243728900 | 31900 | 31900 | 31900 | 31850 | 790 |
| 590 | 20231129 | 093300 | 1218536700 | 31900 | 31850 | 31900 | 31850 | 208 |
| 591 | 20231129 | 093200 | 1211907200 | 31850 | 31900 | 31900 | 31850 | 485 |
| 592 | 20231129 | 093100 | 1196444550 | 31900 | 31900 | 31900 | 31850 | 417 |
| 593 | 20231129 | 093000 | 1183148400 | 31900 | 31900 | 31950 | 31850 | 2107 |
| 594 | 20231129 | 092900 | 1115964500 | 31900 | 32000 | 32000 | 31900 | 3565 |
| 595 | 20231129 | 092800 | 1001943950 | 32050 | 32100 | 32100 | 32050 | 1435 |
| 596 | 20231129 | 092700 | 955945750 | 32100 | 32250 | 32250 | 32050 | 7465 |
| 597 | 20231129 | 092600 | 715949050 | 32250 | 32250 | 32300 | 32250 | 764 |
| 598 | 20231129 | 092500 | 691309450 | 32250 | 32250 | 32300 | 32250 | 1006 |
| 599 | 20231129 | 092400 | 658862700 | 32250 | 32300 | 32300 | 32250 | 122 |
| 600 | 20231129 | 092300 | 654922400 | 32250 | 32300 | 32300 | 32250 | 206 |
| 601 | 20231129 | 092200 | 648273900 | 32250 | 32300 | 32300 | 32250 | 421 |
| 602 | 20231129 | 092100 | 634696000 | 32350 | 32250 | 32350 | 32250 | 198 |
| 603 | 20231129 | 092000 | 628300800 | 32250 | 32250 | 32250 | 32200 | 2641 |
| 604 | 20231129 | 091900 | 543158400 | 32250 | 32250 | 32250 | 32250 | 861 |
| 605 | 20231129 | 091800 | 515391150 | 32250 | 32250 | 32250 | 32250 | 516 |
| 606 | 20231129 | 091700 | 498750150 | 32250 | 32300 | 32300 | 32250 | 79 |
| 607 | 20231129 | 091600 | 496201250 | 32300 | 32250 | 32300 | 32250 | 365 |
| 608 | 20231129 | 091500 | 484423750 | 32250 | 32250 | 32300 | 32250 | 499 |
| 609 | 20231129 | 091400 | 468311100 | 32300 | 32250 | 32300 | 32250 | 859 |
| 610 | 20231129 | 091300 | 440600450 | 32250 | 32350 | 32350 | 32250 | 755 |
| 611 | 20231129 | 091200 | 416219850 | 32400 | 32350 | 32400 | 32300 | 164 |
| 612 | 20231129 | 091100 | 410917650 | 32350 | 32400 | 32400 | 32350 | 583 |
| 613 | 20231129 | 091000 | 392054100 | 32450 | 32400 | 32450 | 32350 | 5 |
| 614 | 20231129 | 090900 | 391892100 | 32350 | 32400 | 32400 | 32350 | 601 |
| 615 | 20231129 | 090800 | 372439850 | 32350 | 32300 | 32400 | 32200 | 3109 |
| 616 | 20231129 | 090700 | 272114650 | 32300 | 32300 | 32300 | 32250 | 1267 |
| 617 | 20231129 | 090600 | 231190850 | 32300 | 32350 | 32350 | 32300 | 123 |
| 618 | 20231129 | 090500 | 227216300 | 32350 | 32300 | 32350 | 32300 | 86 |
| 619 | 20231129 | 090400 | 224436450 | 32300 | 32400 | 32400 | 32300 | 1188 |
| 620 | 20231129 | 090300 | 186038950 | 32400 | 32450 | 32500 | 32400 | 1170 |
| 621 | 20231129 | 090200 | 148069550 | 32450 | 32300 | 32450 | 32250 | 749 |
| 622 | 20231129 | 090100 | 123859850 | 32250 | 32300 | 32350 | 32250 | 1442 |
| 623 | 20231129 | 090000 | 77299750 | 32300 | 32300 | 32350 | 32200 | 2044 |