29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 17144 |
| 3 | 20231129 | 183300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20231129 | 183200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20231129 | 183100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20231129 | 183000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20231129 | 182900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20231129 | 182800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20231129 | 182700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20231129 | 182600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20231129 | 182500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20231129 | 182400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20231129 | 182300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20231129 | 182200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20231129 | 182100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20231129 | 182000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20231129 | 181900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20231129 | 181800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20231129 | 181700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20231129 | 181600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20231129 | 181500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20231129 | 181400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20231129 | 181300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20231129 | 181200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20231129 | 181100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20231129 | 181000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20231129 | 180900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20231129 | 180800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20231129 | 180700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20231129 | 180600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20231129 | 180500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20231129 | 180400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 17144 |
| 33 | 20231129 | 180300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20231129 | 180200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20231129 | 180100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20231129 | 180000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20231129 | 175900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20231129 | 175800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20231129 | 175700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20231129 | 175600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20231129 | 175500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20231129 | 175400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20231129 | 175300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20231129 | 175200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20231129 | 175100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20231129 | 175000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20231129 | 174900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20231129 | 174800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20231129 | 174700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20231129 | 174600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20231129 | 174500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20231129 | 174400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20231129 | 174300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20231129 | 174200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20231129 | 174100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20231129 | 174000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20231129 | 173900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20231129 | 173800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20231129 | 173700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20231129 | 173600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20231129 | 173500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20231129 | 173400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 17144 |
| 63 | 20231129 | 173300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20231129 | 173200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20231129 | 173100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20231129 | 173000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20231129 | 172900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20231129 | 172800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20231129 | 172700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20231129 | 172600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20231129 | 172500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20231129 | 172400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20231129 | 172300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20231129 | 172200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20231129 | 172100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20231129 | 172000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20231129 | 171900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20231129 | 171800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20231129 | 171700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20231129 | 171600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20231129 | 171500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20231129 | 171400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20231129 | 171300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20231129 | 171200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20231129 | 171100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20231129 | 171000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20231129 | 170900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20231129 | 170800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20231129 | 170700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20231129 | 170600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20231129 | 170500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20231129 | 170400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 17144 |
| 93 | 20231129 | 170300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20231129 | 170200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20231129 | 170100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20231129 | 170000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20231129 | 165900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20231129 | 165800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20231129 | 165700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20231129 | 165600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20231129 | 165500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20231129 | 165400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20231129 | 165300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20231129 | 165200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20231129 | 165100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20231129 | 165000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20231129 | 164900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20231129 | 164800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20231129 | 164700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20231129 | 164600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20231129 | 164500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20231129 | 164400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20231129 | 164300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20231129 | 164200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20231129 | 164100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20231129 | 164000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20231129 | 163900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20231129 | 163800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20231129 | 163700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20231129 | 163600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20231129 | 163500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20231129 | 163400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 17144 |
| 123 | 20231129 | 163300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20231129 | 163200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20231129 | 163100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20231129 | 163000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20231129 | 162900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20231129 | 162800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20231129 | 162700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20231129 | 162600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20231129 | 162500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20231129 | 162400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20231129 | 162300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20231129 | 162200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20231129 | 162100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20231129 | 162000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20231129 | 161900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20231129 | 161800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20231129 | 161700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20231129 | 161600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20231129 | 161500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20231129 | 161400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20231129 | 161300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20231129 | 161200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20231129 | 161100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20231129 | 161000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20231129 | 160900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20231129 | 160800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20231129 | 160700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20231129 | 160600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20231129 | 160500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20231129 | 160400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 17144 |
| 153 | 20231129 | 160300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20231129 | 160200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20231129 | 160100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20231129 | 160000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20231129 | 155900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20231129 | 155800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20231129 | 155700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20231129 | 155600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20231129 | 155500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20231129 | 155400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20231129 | 155300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20231129 | 155200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20231129 | 155100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20231129 | 155000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20231129 | 154900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20231129 | 154800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20231129 | 154700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20231129 | 154600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20231129 | 154500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20231129 | 154400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20231129 | 154300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20231129 | 154200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20231129 | 154100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20231129 | 154000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20231129 | 153900 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20231129 | 153800 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20231129 | 153700 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20231129 | 153600 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20231129 | 153500 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20231129 | 153400 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 17144 |
| 183 | 20231129 | 153300 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20231129 | 153200 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20231129 | 153100 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20231129 | 153000 | 4822862670 | 2455 | 2455 | 2455 | 2455 | 17144 |
| 187 | 20231129 | 152900 | 4780774150 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20231129 | 152800 | 4780774150 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20231129 | 152700 | 4780774150 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20231129 | 152600 | 4780774150 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20231129 | 152500 | 4780774150 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20231129 | 152400 | 4780774150 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20231129 | 152300 | 4780774150 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20231129 | 152200 | 4780774150 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20231129 | 152100 | 4780774150 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20231129 | 152000 | 4780774150 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20231129 | 151900 | 4780774150 | 2455 | 2450 | 2455 | 2450 | 3605 |
| 198 | 20231129 | 151800 | 4771941435 | 2450 | 2450 | 2450 | 2445 | 13596 |
| 199 | 20231129 | 151700 | 4738687765 | 2450 | 2445 | 2450 | 2445 | 5772 |
| 200 | 20231129 | 151600 | 4724567285 | 2450 | 2450 | 2450 | 2445 | 7886 |
| 201 | 20231129 | 151500 | 4705278575 | 2450 | 2445 | 2450 | 2445 | 4964 |
| 202 | 20231129 | 151400 | 4693124415 | 2450 | 2450 | 2450 | 2450 | 7172 |
| 203 | 20231129 | 151300 | 4675553015 | 2450 | 2450 | 2450 | 2450 | 5023 |
| 204 | 20231129 | 151200 | 4663246665 | 2450 | 2455 | 2455 | 2450 | 5322 |
| 205 | 20231129 | 151100 | 4650203330 | 2450 | 2450 | 2450 | 2450 | 873 |
| 206 | 20231129 | 151000 | 4648064480 | 2450 | 2450 | 2450 | 2445 | 3814 |
| 207 | 20231129 | 150900 | 4638720435 | 2450 | 2450 | 2450 | 2445 | 2765 |
| 208 | 20231129 | 150800 | 4631946535 | 2450 | 2450 | 2450 | 2445 | 7521 |
| 209 | 20231129 | 150700 | 4613521885 | 2450 | 2450 | 2450 | 2450 | 4131 |
| 210 | 20231129 | 150600 | 4603400935 | 2450 | 2450 | 2455 | 2450 | 9337 |
| 211 | 20231129 | 150500 | 4580525215 | 2455 | 2450 | 2455 | 2450 | 4336 |
| 212 | 20231129 | 150400 | 4569901830 | 2450 | 2450 | 2450 | 2450 | 2640 |
| 213 | 20231129 | 150300 | 4563433830 | 2450 | 2455 | 2455 | 2450 | 1048 |
| 214 | 20231129 | 150200 | 4560866010 | 2455 | 2455 | 2455 | 2450 | 4149 |
| 215 | 20231129 | 150100 | 4550693620 | 2450 | 2455 | 2455 | 2450 | 5106 |
| 216 | 20231129 | 150000 | 4538182310 | 2455 | 2450 | 2455 | 2450 | 5230 |
| 217 | 20231129 | 145900 | 4525368055 | 2455 | 2445 | 2455 | 2445 | 4672 |
| 218 | 20231129 | 145800 | 4513918760 | 2445 | 2455 | 2455 | 2445 | 35146 |
| 219 | 20231129 | 145700 | 4427811040 | 2450 | 2450 | 2455 | 2450 | 2855 |
| 220 | 20231129 | 145600 | 4420815780 | 2450 | 2455 | 2455 | 2450 | 1236 |
| 221 | 20231129 | 145500 | 4417786450 | 2455 | 2455 | 2455 | 2450 | 9676 |
| 222 | 20231129 | 145400 | 4394080230 | 2455 | 2455 | 2455 | 2450 | 1984 |
| 223 | 20231129 | 145300 | 4389214280 | 2455 | 2450 | 2455 | 2450 | 1840 |
| 224 | 20231129 | 145200 | 4384702570 | 2455 | 2450 | 2455 | 2450 | 1956 |
| 225 | 20231129 | 145100 | 4379905355 | 2455 | 2455 | 2455 | 2450 | 2266 |
| 226 | 20231129 | 145000 | 4374352490 | 2450 | 2455 | 2455 | 2450 | 1258 |
| 227 | 20231129 | 144900 | 4371270385 | 2450 | 2450 | 2455 | 2450 | 7001 |
| 228 | 20231129 | 144800 | 4354115430 | 2455 | 2450 | 2455 | 2450 | 8197 |
| 229 | 20231129 | 144700 | 4334014290 | 2455 | 2455 | 2455 | 2455 | 2814 |
| 230 | 20231129 | 144600 | 4327105920 | 2455 | 2455 | 2455 | 2450 | 1653 |
| 231 | 20231129 | 144500 | 4323048545 | 2450 | 2455 | 2455 | 2450 | 2814 |
| 232 | 20231129 | 144400 | 4316153980 | 2450 | 2450 | 2455 | 2450 | 8881 |
| 233 | 20231129 | 144300 | 4294395480 | 2455 | 2455 | 2455 | 2455 | 2180 |
| 234 | 20231129 | 144200 | 4289043580 | 2455 | 2455 | 2455 | 2450 | 19956 |
| 235 | 20231129 | 144100 | 4240141650 | 2455 | 2455 | 2455 | 2455 | 2711 |
| 236 | 20231129 | 144000 | 4233486145 | 2455 | 2450 | 2455 | 2450 | 1599 |
| 237 | 20231129 | 143900 | 4229567045 | 2455 | 2455 | 2455 | 2450 | 1200 |
| 238 | 20231129 | 143800 | 4226623545 | 2455 | 2460 | 2460 | 2450 | 21950 |
| 239 | 20231129 | 143700 | 4172766950 | 2460 | 2455 | 2460 | 2455 | 11483 |
| 240 | 20231129 | 143600 | 4144559530 | 2455 | 2460 | 2460 | 2455 | 1687 |
| 241 | 20231129 | 143500 | 4140416925 | 2455 | 2460 | 2460 | 2455 | 2615 |
| 242 | 20231129 | 143400 | 4133991125 | 2460 | 2455 | 2460 | 2455 | 3142 |
| 243 | 20231129 | 143300 | 4126262360 | 2460 | 2460 | 2460 | 2460 | 1271 |
| 244 | 20231129 | 143200 | 4123135700 | 2460 | 2455 | 2460 | 2455 | 2534 |
| 245 | 20231129 | 143100 | 4116909505 | 2455 | 2460 | 2460 | 2455 | 6163 |
| 246 | 20231129 | 143000 | 4101776290 | 2460 | 2460 | 2460 | 2460 | 1209 |
| 247 | 20231129 | 142900 | 4098802150 | 2460 | 2460 | 2460 | 2455 | 331 |
| 248 | 20231129 | 142800 | 4097988255 | 2460 | 2460 | 2460 | 2455 | 14096 |
| 249 | 20231129 | 142700 | 4063372195 | 2455 | 2460 | 2460 | 2455 | 1897 |
| 250 | 20231129 | 142600 | 4058710575 | 2460 | 2460 | 2460 | 2455 | 1975 |
| 251 | 20231129 | 142500 | 4053853075 | 2460 | 2460 | 2460 | 2460 | 1580 |
| 252 | 20231129 | 142400 | 4049966275 | 2460 | 2460 | 2460 | 2455 | 2653 |
| 253 | 20231129 | 142300 | 4043440730 | 2460 | 2460 | 2460 | 2460 | 97 |
| 254 | 20231129 | 142200 | 4043202110 | 2460 | 2460 | 2460 | 2455 | 3656 |
| 255 | 20231129 | 142100 | 4034215855 | 2460 | 2460 | 2460 | 2455 | 1156 |
| 256 | 20231129 | 142000 | 4031375595 | 2460 | 2460 | 2460 | 2455 | 7417 |
| 257 | 20231129 | 141900 | 4013140275 | 2460 | 2455 | 2460 | 2455 | 420 |
| 258 | 20231129 | 141800 | 4012108720 | 2460 | 2455 | 2460 | 2455 | 1399 |
| 259 | 20231129 | 141700 | 4008667240 | 2455 | 2460 | 2460 | 2455 | 83 |
| 260 | 20231129 | 141600 | 4008463095 | 2460 | 2460 | 2460 | 2455 | 1220 |
| 261 | 20231129 | 141500 | 4005462245 | 2460 | 2460 | 2460 | 2455 | 619 |
| 262 | 20231129 | 141400 | 4003940145 | 2455 | 2465 | 2465 | 2455 | 18342 |
| 263 | 20231129 | 141300 | 3958822325 | 2465 | 2460 | 2465 | 2460 | 4391 |
| 264 | 20231129 | 141200 | 3948005920 | 2465 | 2465 | 2465 | 2465 | 12762 |
| 265 | 20231129 | 141100 | 3916547590 | 2465 | 2465 | 2470 | 2465 | 8791 |
| 266 | 20231129 | 141000 | 3894849345 | 2470 | 2470 | 2470 | 2465 | 1161 |
| 267 | 20231129 | 140900 | 3891983695 | 2470 | 2470 | 2470 | 2470 | 841 |
| 268 | 20231129 | 140800 | 3889906425 | 2470 | 2470 | 2470 | 2465 | 5968 |
| 269 | 20231129 | 140700 | 3875165865 | 2470 | 2465 | 2470 | 2465 | 333 |
| 270 | 20231129 | 140600 | 3874344740 | 2465 | 2470 | 2470 | 2465 | 2164 |
| 271 | 20231129 | 140500 | 3869009660 | 2470 | 2470 | 2470 | 2465 | 88 |
| 272 | 20231129 | 140400 | 3868792700 | 2465 | 2465 | 2470 | 2465 | 450 |
| 273 | 20231129 | 140300 | 3867683400 | 2465 | 2470 | 2470 | 2465 | 8944 |
| 274 | 20231129 | 140200 | 3845632590 | 2470 | 2470 | 2470 | 2465 | 864 |
| 275 | 20231129 | 140100 | 3843502575 | 2470 | 2465 | 2470 | 2465 | 487 |
| 276 | 20231129 | 140000 | 3842302115 | 2470 | 2465 | 2470 | 2465 | 4779 |
| 277 | 20231129 | 135900 | 3830511400 | 2465 | 2465 | 2465 | 2465 | 710 |
| 278 | 20231129 | 135800 | 3828761250 | 2465 | 2465 | 2470 | 2465 | 825 |
| 279 | 20231129 | 135700 | 3826727600 | 2470 | 2465 | 2470 | 2465 | 41 |
| 280 | 20231129 | 135600 | 3826626335 | 2465 | 2465 | 2465 | 2465 | 3285 |
| 281 | 20231129 | 135500 | 3818528810 | 2465 | 2465 | 2465 | 2460 | 8491 |
| 282 | 20231129 | 135400 | 3797618495 | 2460 | 2465 | 2465 | 2460 | 1276 |
| 283 | 20231129 | 135300 | 3794476690 | 2465 | 2465 | 2465 | 2460 | 2851 |
| 284 | 20231129 | 135200 | 3787449235 | 2460 | 2465 | 2465 | 2460 | 1503 |
| 285 | 20231129 | 135100 | 3783751845 | 2460 | 2465 | 2465 | 2460 | 1007 |
| 286 | 20231129 | 135000 | 3781274590 | 2460 | 2460 | 2465 | 2460 | 916 |
| 287 | 20231129 | 134900 | 3779021080 | 2465 | 2460 | 2465 | 2460 | 2608 |
| 288 | 20231129 | 134800 | 3772592460 | 2465 | 2465 | 2465 | 2465 | 841 |
| 289 | 20231129 | 134700 | 3770519395 | 2460 | 2460 | 2460 | 2460 | 1 |
| 290 | 20231129 | 134600 | 3770516935 | 2460 | 2460 | 2465 | 2460 | 4281 |
| 291 | 20231129 | 134500 | 3759985625 | 2460 | 2470 | 2470 | 2460 | 8585 |
| 292 | 20231129 | 134400 | 3738855815 | 2465 | 2460 | 2470 | 2460 | 2201 |
| 293 | 20231129 | 134300 | 3733429625 | 2465 | 2465 | 2465 | 2465 | 3590 |
| 294 | 20231129 | 134200 | 3724580275 | 2465 | 2465 | 2465 | 2465 | 1172 |
| 295 | 20231129 | 134100 | 3721691295 | 2465 | 2465 | 2465 | 2460 | 1404 |
| 296 | 20231129 | 134000 | 3718230440 | 2465 | 2465 | 2465 | 2460 | 5282 |
| 297 | 20231129 | 133900 | 3705216310 | 2465 | 2460 | 2465 | 2460 | 5229 |
| 298 | 20231129 | 133800 | 3692327225 | 2460 | 2465 | 2465 | 2460 | 996 |
| 299 | 20231129 | 133700 | 3689872395 | 2465 | 2460 | 2465 | 2460 | 854 |
| 300 | 20231129 | 133600 | 3687771315 | 2460 | 2465 | 2465 | 2460 | 3816 |
| 301 | 20231129 | 133500 | 3678383800 | 2465 | 2465 | 2465 | 2465 | 762 |
| 302 | 20231129 | 133400 | 3676505470 | 2460 | 2465 | 2465 | 2460 | 197 |
| 303 | 20231129 | 133300 | 3676020170 | 2465 | 2460 | 2465 | 2460 | 1738 |
| 304 | 20231129 | 133200 | 3671743205 | 2460 | 2465 | 2465 | 2460 | 7086 |
| 305 | 20231129 | 133100 | 3654311445 | 2465 | 2465 | 2465 | 2465 | 2144 |
| 306 | 20231129 | 133000 | 3649026485 | 2465 | 2465 | 2465 | 2460 | 2039 |
| 307 | 20231129 | 132900 | 3644006145 | 2465 | 2460 | 2465 | 2460 | 1630 |
| 308 | 20231129 | 132800 | 3639989690 | 2460 | 2460 | 2465 | 2460 | 700 |
| 309 | 20231129 | 132700 | 3638266190 | 2465 | 2460 | 2465 | 2460 | 1158 |
| 310 | 20231129 | 132600 | 3635415235 | 2465 | 2465 | 2465 | 2465 | 638 |
| 311 | 20231129 | 132500 | 3633842565 | 2465 | 2465 | 2470 | 2465 | 1532 |
| 312 | 20231129 | 132400 | 3630066180 | 2465 | 2460 | 2465 | 2460 | 3813 |
| 313 | 20231129 | 132300 | 3620684190 | 2465 | 2465 | 2465 | 2460 | 4888 |
| 314 | 20231129 | 132200 | 3608644110 | 2465 | 2470 | 2470 | 2465 | 6682 |
| 315 | 20231129 | 132100 | 3592169980 | 2470 | 2465 | 2470 | 2465 | 15126 |
| 316 | 20231129 | 132000 | 3554881390 | 2460 | 2465 | 2465 | 2460 | 894 |
| 317 | 20231129 | 131900 | 3552679865 | 2460 | 2465 | 2470 | 2460 | 1089 |
| 318 | 20231129 | 131800 | 3549995205 | 2470 | 2465 | 2470 | 2465 | 444 |
| 319 | 20231129 | 131700 | 3548900725 | 2465 | 2465 | 2465 | 2460 | 10431 |
| 320 | 20231129 | 131600 | 3523189340 | 2465 | 2460 | 2465 | 2460 | 18 |
| 321 | 20231129 | 131500 | 3523145035 | 2460 | 2460 | 2460 | 2460 | 2072 |
| 322 | 20231129 | 131400 | 3518047915 | 2460 | 2465 | 2465 | 2460 | 201 |
| 323 | 20231129 | 131300 | 3517553450 | 2465 | 2465 | 2465 | 2460 | 197 |
| 324 | 20231129 | 131200 | 3517067875 | 2465 | 2465 | 2465 | 2460 | 270 |
| 325 | 20231129 | 131100 | 3516402455 | 2465 | 2460 | 2465 | 2460 | 510 |
| 326 | 20231129 | 131000 | 3515146305 | 2460 | 2460 | 2465 | 2460 | 6096 |
| 327 | 20231129 | 130900 | 3500120055 | 2465 | 2460 | 2465 | 2460 | 1264 |
| 328 | 20231129 | 130800 | 3497007415 | 2460 | 2460 | 2460 | 2460 | 300 |
| 329 | 20231129 | 130700 | 3496269415 | 2460 | 2460 | 2460 | 2455 | 4643 |
| 330 | 20231129 | 130600 | 3484847640 | 2455 | 2460 | 2460 | 2455 | 670 |
| 331 | 20231129 | 130500 | 3483199685 | 2460 | 2460 | 2460 | 2455 | 999 |
| 332 | 20231129 | 130400 | 3480744465 | 2460 | 2460 | 2460 | 2455 | 442 |
| 333 | 20231129 | 130300 | 3479658985 | 2460 | 2455 | 2460 | 2455 | 1391 |
| 334 | 20231129 | 130200 | 3476241125 | 2455 | 2460 | 2460 | 2455 | 511 |
| 335 | 20231129 | 130100 | 3474984565 | 2460 | 2460 | 2460 | 2455 | 607 |
| 336 | 20231129 | 130000 | 3473491590 | 2460 | 2460 | 2460 | 2455 | 2332 |
| 337 | 20231129 | 125900 | 3467754915 | 2460 | 2460 | 2460 | 2460 | 2379 |
| 338 | 20231129 | 125800 | 3461902575 | 2460 | 2460 | 2460 | 2460 | 4993 |
| 339 | 20231129 | 125700 | 3449619795 | 2460 | 2460 | 2460 | 2460 | 6438 |
| 340 | 20231129 | 125600 | 3433782315 | 2460 | 2460 | 2460 | 2455 | 2173 |
| 341 | 20231129 | 125500 | 3428444340 | 2460 | 2455 | 2460 | 2455 | 870 |
| 342 | 20231129 | 125400 | 3426305800 | 2455 | 2455 | 2455 | 2455 | 3415 |
| 343 | 20231129 | 125300 | 3417921975 | 2455 | 2455 | 2455 | 2455 | 583 |
| 344 | 20231129 | 125200 | 3416490710 | 2455 | 2460 | 2460 | 2455 | 134 |
| 345 | 20231129 | 125100 | 3416161240 | 2455 | 2455 | 2455 | 2455 | 1868 |
| 346 | 20231129 | 125000 | 3411575300 | 2455 | 2455 | 2455 | 2455 | 24 |
| 347 | 20231129 | 124900 | 3411516380 | 2455 | 2455 | 2460 | 2455 | 647 |
| 348 | 20231129 | 124800 | 3409924850 | 2455 | 2455 | 2455 | 2455 | 500 |
| 349 | 20231129 | 124700 | 3408697350 | 2455 | 2460 | 2460 | 2455 | 1520 |
| 350 | 20231129 | 124600 | 3404959200 | 2460 | 2460 | 2460 | 2460 | 20 |
| 351 | 20231129 | 124500 | 3404910000 | 2455 | 2460 | 2460 | 2455 | 794 |
| 352 | 20231129 | 124400 | 3402956770 | 2460 | 2460 | 2460 | 2455 | 624 |
| 353 | 20231129 | 124300 | 3401424540 | 2455 | 2460 | 2460 | 2455 | 727 |
| 354 | 20231129 | 124200 | 3399636125 | 2460 | 2460 | 2460 | 2455 | 92 |
| 355 | 20231129 | 124100 | 3399409815 | 2460 | 2460 | 2460 | 2460 | 2305 |
| 356 | 20231129 | 124000 | 3393739515 | 2460 | 2460 | 2460 | 2460 | 702 |
| 357 | 20231129 | 123900 | 3392012595 | 2460 | 2460 | 2460 | 2460 | 51 |
| 358 | 20231129 | 123800 | 3391887135 | 2460 | 2460 | 2460 | 2455 | 1768 |
| 359 | 20231129 | 123700 | 3387537930 | 2460 | 2455 | 2460 | 2455 | 2791 |
| 360 | 20231129 | 123600 | 3380672555 | 2460 | 2460 | 2460 | 2460 | 2096 |
| 361 | 20231129 | 123500 | 3375516395 | 2460 | 2460 | 2465 | 2455 | 1709 |
| 362 | 20231129 | 123400 | 3371309780 | 2460 | 2460 | 2460 | 2460 | 150 |
| 363 | 20231129 | 123300 | 3370940780 | 2460 | 2460 | 2465 | 2460 | 3390 |
| 364 | 20231129 | 123200 | 3362601225 | 2460 | 2460 | 2465 | 2460 | 501 |
| 365 | 20231129 | 123100 | 3361367260 | 2465 | 2465 | 2465 | 2465 | 96 |
| 366 | 20231129 | 123000 | 3361130620 | 2465 | 2460 | 2465 | 2460 | 1783 |
| 367 | 20231129 | 122900 | 3356744435 | 2460 | 2460 | 2460 | 2460 | 1544 |
| 368 | 20231129 | 122800 | 3352946195 | 2460 | 2460 | 2460 | 2460 | 1818 |
| 369 | 20231129 | 122700 | 3348473915 | 2460 | 2460 | 2460 | 2460 | 1160 |
| 370 | 20231129 | 122600 | 3345620315 | 2460 | 2460 | 2460 | 2460 | 2594 |
| 371 | 20231129 | 122500 | 3339239075 | 2460 | 2455 | 2460 | 2455 | 1634 |
| 372 | 20231129 | 122400 | 3335225920 | 2460 | 2455 | 2460 | 2455 | 17728 |
| 373 | 20231129 | 122300 | 3291702665 | 2455 | 2455 | 2460 | 2455 | 1158 |
| 374 | 20231129 | 122200 | 3288858990 | 2460 | 2455 | 2460 | 2455 | 1218 |
| 375 | 20231129 | 122100 | 3285863290 | 2455 | 2460 | 2460 | 2455 | 1215 |
| 376 | 20231129 | 122000 | 3282879390 | 2460 | 2455 | 2460 | 2455 | 4018 |
| 377 | 20231129 | 121900 | 3273000110 | 2455 | 2460 | 2460 | 2455 | 1425 |
| 378 | 20231129 | 121800 | 3269495640 | 2460 | 2460 | 2460 | 2455 | 938 |
| 379 | 20231129 | 121700 | 3267188165 | 2460 | 2460 | 2460 | 2460 | 2676 |
| 380 | 20231129 | 121600 | 3260605205 | 2465 | 2460 | 2465 | 2460 | 6330 |
| 381 | 20231129 | 121500 | 3245030855 | 2460 | 2460 | 2460 | 2460 | 3519 |
| 382 | 20231129 | 121400 | 3236374115 | 2460 | 2460 | 2465 | 2460 | 1165 |
| 383 | 20231129 | 121300 | 3233507455 | 2465 | 2460 | 2465 | 2460 | 1176 |
| 384 | 20231129 | 121200 | 3230613615 | 2465 | 2460 | 2465 | 2460 | 277 |
| 385 | 20231129 | 121100 | 3229931690 | 2465 | 2460 | 2465 | 2460 | 137 |
| 386 | 20231129 | 121000 | 3229594665 | 2460 | 2460 | 2460 | 2460 | 295 |
| 387 | 20231129 | 120900 | 3228868965 | 2465 | 2460 | 2465 | 2460 | 3261 |
| 388 | 20231129 | 120800 | 3220846730 | 2460 | 2460 | 2460 | 2455 | 465 |
| 389 | 20231129 | 120700 | 3219704330 | 2460 | 2455 | 2460 | 2455 | 3424 |
| 390 | 20231129 | 120600 | 3211281630 | 2455 | 2455 | 2460 | 2455 | 228 |
| 391 | 20231129 | 120500 | 3210721790 | 2455 | 2460 | 2460 | 2455 | 1633 |
| 392 | 20231129 | 120400 | 3206705115 | 2460 | 2455 | 2460 | 2455 | 91 |
| 393 | 20231129 | 120300 | 3206481680 | 2460 | 2460 | 2460 | 2460 | 4458 |
| 394 | 20231129 | 120200 | 3195515000 | 2460 | 2460 | 2465 | 2460 | 21682 |
| 395 | 20231129 | 120100 | 3142174880 | 2460 | 2465 | 2465 | 2460 | 1538 |
| 396 | 20231129 | 120000 | 3138390460 | 2460 | 2465 | 2465 | 2460 | 917 |
| 397 | 20231129 | 115900 | 3136132470 | 2465 | 2465 | 2465 | 2465 | 18630 |
| 398 | 20231129 | 115800 | 3090209520 | 2465 | 2465 | 2465 | 2465 | 757 |
| 399 | 20231129 | 115700 | 3088343515 | 2470 | 2470 | 2470 | 2465 | 1970 |
| 400 | 20231129 | 115600 | 3083485215 | 2470 | 2465 | 2470 | 2465 | 1543 |
| 401 | 20231129 | 115500 | 3079679555 | 2470 | 2465 | 2470 | 2465 | 880 |
| 402 | 20231129 | 115400 | 3077505980 | 2470 | 2465 | 2470 | 2465 | 1658 |
| 403 | 20231129 | 115300 | 3073411110 | 2465 | 2470 | 2470 | 2465 | 3292 |
| 404 | 20231129 | 115200 | 3065284545 | 2470 | 2470 | 2470 | 2465 | 1327 |
| 405 | 20231129 | 115100 | 3062008440 | 2470 | 2470 | 2470 | 2465 | 2686 |
| 406 | 20231129 | 115000 | 3055376530 | 2470 | 2470 | 2470 | 2470 | 309 |
| 407 | 20231129 | 114900 | 3054613300 | 2470 | 2470 | 2470 | 2470 | 6612 |
| 408 | 20231129 | 114800 | 3038281660 | 2470 | 2465 | 2470 | 2465 | 332 |
| 409 | 20231129 | 114700 | 3037461625 | 2465 | 2465 | 2465 | 2465 | 200 |
| 410 | 20231129 | 114600 | 3036968625 | 2465 | 2465 | 2470 | 2465 | 662 |
| 411 | 20231129 | 114500 | 3035335540 | 2470 | 2470 | 2470 | 2470 | 104 |
| 412 | 20231129 | 114400 | 3035078660 | 2465 | 2465 | 2465 | 2465 | 6465 |
| 413 | 20231129 | 114300 | 3019142435 | 2465 | 2465 | 2465 | 2465 | 984 |
| 414 | 20231129 | 114200 | 3016716875 | 2465 | 2460 | 2465 | 2460 | 2025 |
| 415 | 20231129 | 114100 | 3011730250 | 2460 | 2465 | 2465 | 2460 | 523 |
| 416 | 20231129 | 114000 | 3010441610 | 2465 | 2460 | 2465 | 2460 | 2268 |
| 417 | 20231129 | 113900 | 3004857195 | 2465 | 2460 | 2465 | 2460 | 108 |
| 418 | 20231129 | 113800 | 3004591475 | 2460 | 2465 | 2465 | 2460 | 3002 |
| 419 | 20231129 | 113700 | 2997191795 | 2465 | 2460 | 2465 | 2460 | 311 |
| 420 | 20231129 | 113600 | 2996426630 | 2460 | 2460 | 2460 | 2460 | 1414 |
| 421 | 20231129 | 113500 | 2992948190 | 2465 | 2465 | 2465 | 2465 | 228 |
| 422 | 20231129 | 113400 | 2992386170 | 2470 | 2465 | 2470 | 2460 | 606 |
| 423 | 20231129 | 113300 | 2990890270 | 2465 | 2465 | 2465 | 2465 | 9 |
| 424 | 20231129 | 113200 | 2990868085 | 2465 | 2465 | 2470 | 2465 | 5262 |
| 425 | 20231129 | 113100 | 2977896990 | 2470 | 2470 | 2470 | 2470 | 64 |
| 426 | 20231129 | 113000 | 2977738910 | 2470 | 2465 | 2470 | 2465 | 413 |
| 427 | 20231129 | 112900 | 2976720290 | 2465 | 2465 | 2465 | 2465 | 58 |
| 428 | 20231129 | 112800 | 2976577320 | 2465 | 2465 | 2465 | 2465 | 1362 |
| 429 | 20231129 | 112700 | 2973219990 | 2470 | 2465 | 2470 | 2465 | 718 |
| 430 | 20231129 | 112600 | 2971450115 | 2465 | 2470 | 2470 | 2465 | 1071 |
| 431 | 20231129 | 112500 | 2968809995 | 2470 | 2465 | 2470 | 2465 | 10682 |
| 432 | 20231129 | 112400 | 2942476155 | 2465 | 2465 | 2465 | 2465 | 1500 |
| 433 | 20231129 | 112300 | 2938778655 | 2465 | 2465 | 2470 | 2465 | 5333 |
| 434 | 20231129 | 112200 | 2925608270 | 2465 | 2470 | 2470 | 2465 | 118 |
| 435 | 20231129 | 112100 | 2925317350 | 2465 | 2470 | 2470 | 2465 | 153 |
| 436 | 20231129 | 112000 | 2924939485 | 2470 | 2470 | 2470 | 2470 | 1147 |
| 437 | 20231129 | 111900 | 2922106395 | 2470 | 2470 | 2475 | 2470 | 2043 |
| 438 | 20231129 | 111800 | 2917051800 | 2470 | 2475 | 2475 | 2470 | 3397 |
| 439 | 20231129 | 111700 | 2908660565 | 2475 | 2475 | 2475 | 2470 | 934 |
| 440 | 20231129 | 111600 | 2906351415 | 2475 | 2470 | 2475 | 2470 | 375 |
| 441 | 20231129 | 111500 | 2905423390 | 2475 | 2475 | 2475 | 2470 | 3284 |
| 442 | 20231129 | 111400 | 2897311140 | 2470 | 2470 | 2470 | 2470 | 1501 |
| 443 | 20231129 | 111300 | 2893603670 | 2470 | 2475 | 2475 | 2470 | 15562 |
| 444 | 20231129 | 111200 | 2855160895 | 2470 | 2475 | 2475 | 2470 | 386 |
| 445 | 20231129 | 111100 | 2854206550 | 2475 | 2475 | 2475 | 2470 | 10642 |
| 446 | 20231129 | 111000 | 2827869795 | 2470 | 2470 | 2475 | 2470 | 2297 |
| 447 | 20231129 | 110900 | 2822185955 | 2470 | 2470 | 2475 | 2470 | 4149 |
| 448 | 20231129 | 110800 | 2811936350 | 2475 | 2470 | 2475 | 2470 | 1446 |
| 449 | 20231129 | 110700 | 2808364600 | 2470 | 2470 | 2470 | 2465 | 20481 |
| 450 | 20231129 | 110600 | 2757782800 | 2470 | 2465 | 2470 | 2465 | 358 |
| 451 | 20231129 | 110500 | 2756900130 | 2465 | 2465 | 2470 | 2465 | 1299 |
| 452 | 20231129 | 110400 | 2753697225 | 2470 | 2460 | 2470 | 2460 | 45204 |
| 453 | 20231129 | 110300 | 2642426660 | 2455 | 2455 | 2460 | 2455 | 863 |
| 454 | 20231129 | 110200 | 2640307980 | 2455 | 2455 | 2460 | 2455 | 3809 |
| 455 | 20231129 | 110100 | 2630944525 | 2455 | 2460 | 2460 | 2455 | 1465 |
| 456 | 20231129 | 110000 | 2627347020 | 2460 | 2455 | 2460 | 2455 | 398 |
| 457 | 20231129 | 105900 | 2626369740 | 2455 | 2455 | 2455 | 2455 | 321 |
| 458 | 20231129 | 105800 | 2625581685 | 2455 | 2455 | 2455 | 2450 | 7464 |
| 459 | 20231129 | 105700 | 2607259275 | 2455 | 2450 | 2455 | 2450 | 1119 |
| 460 | 20231129 | 105600 | 2604515175 | 2450 | 2455 | 2455 | 2450 | 2608 |
| 461 | 20231129 | 105500 | 2598125155 | 2450 | 2455 | 2455 | 2450 | 3042 |
| 462 | 20231129 | 105400 | 2590659550 | 2455 | 2460 | 2460 | 2455 | 1597 |
| 463 | 20231129 | 105300 | 2586737410 | 2460 | 2460 | 2460 | 2460 | 5939 |
| 464 | 20231129 | 105200 | 2572127470 | 2460 | 2455 | 2460 | 2450 | 2641 |
| 465 | 20231129 | 105100 | 2565643670 | 2455 | 2460 | 2460 | 2450 | 801 |
| 466 | 20231129 | 105000 | 2563677145 | 2455 | 2450 | 2455 | 2450 | 5558 |
| 467 | 20231129 | 104900 | 2550052525 | 2455 | 2450 | 2455 | 2450 | 1445 |
| 468 | 20231129 | 104800 | 2546508040 | 2450 | 2450 | 2455 | 2450 | 3522 |
| 469 | 20231129 | 104700 | 2537879040 | 2455 | 2450 | 2455 | 2450 | 678 |
| 470 | 20231129 | 104600 | 2536216840 | 2450 | 2450 | 2450 | 2450 | 19501 |
| 471 | 20231129 | 104500 | 2488439390 | 2450 | 2455 | 2455 | 2450 | 2200 |
| 472 | 20231129 | 104400 | 2483045890 | 2455 | 2455 | 2455 | 2455 | 1173 |
| 473 | 20231129 | 104300 | 2480166175 | 2455 | 2455 | 2460 | 2450 | 966 |
| 474 | 20231129 | 104200 | 2477794740 | 2455 | 2455 | 2455 | 2455 | 3601 |
| 475 | 20231129 | 104100 | 2468954285 | 2455 | 2455 | 2460 | 2455 | 5204 |
| 476 | 20231129 | 104000 | 2456178385 | 2450 | 2450 | 2450 | 2450 | 967 |
| 477 | 20231129 | 103900 | 2453809235 | 2450 | 2455 | 2455 | 2450 | 11815 |
| 478 | 20231129 | 103800 | 2424851410 | 2455 | 2455 | 2455 | 2450 | 1198 |
| 479 | 20231129 | 103700 | 2421911470 | 2455 | 2455 | 2455 | 2450 | 3767 |
| 480 | 20231129 | 103600 | 2412672860 | 2455 | 2460 | 2460 | 2455 | 2216 |
| 481 | 20231129 | 103500 | 2407231550 | 2460 | 2460 | 2460 | 2455 | 2134 |
| 482 | 20231129 | 103400 | 2401991025 | 2460 | 2460 | 2460 | 2455 | 7310 |
| 483 | 20231129 | 103300 | 2384044705 | 2460 | 2455 | 2460 | 2455 | 2553 |
| 484 | 20231129 | 103200 | 2377774325 | 2455 | 2455 | 2460 | 2455 | 1704 |
| 485 | 20231129 | 103100 | 2373589175 | 2455 | 2460 | 2460 | 2455 | 2954 |
| 486 | 20231129 | 103000 | 2366323620 | 2460 | 2455 | 2460 | 2455 | 4366 |
| 487 | 20231129 | 102900 | 2355584625 | 2460 | 2455 | 2460 | 2455 | 974 |
| 488 | 20231129 | 102800 | 2353193255 | 2455 | 2455 | 2460 | 2455 | 237 |
| 489 | 20231129 | 102700 | 2352611305 | 2460 | 2460 | 2460 | 2455 | 4629 |
| 490 | 20231129 | 102600 | 2341224310 | 2460 | 2460 | 2460 | 2455 | 3122 |
| 491 | 20231129 | 102500 | 2333544690 | 2460 | 2455 | 2460 | 2455 | 3033 |
| 492 | 20231129 | 102400 | 2326098000 | 2455 | 2460 | 2460 | 2455 | 70 |
| 493 | 20231129 | 102300 | 2325926050 | 2455 | 2455 | 2455 | 2455 | 1002 |
| 494 | 20231129 | 102200 | 2323466140 | 2455 | 2460 | 2460 | 2455 | 3602 |
| 495 | 20231129 | 102100 | 2314609340 | 2460 | 2455 | 2460 | 2455 | 3831 |
| 496 | 20231129 | 102000 | 2305187745 | 2460 | 2460 | 2460 | 2455 | 676 |
| 497 | 20231129 | 101900 | 2303524855 | 2460 | 2460 | 2460 | 2455 | 1672 |
| 498 | 20231129 | 101800 | 2299419025 | 2460 | 2460 | 2460 | 2455 | 1192 |
| 499 | 20231129 | 101700 | 2296489205 | 2460 | 2455 | 2460 | 2455 | 5299 |
| 500 | 20231129 | 101600 | 2283455670 | 2455 | 2455 | 2460 | 2455 | 1237 |
| 501 | 20231129 | 101500 | 2280418335 | 2455 | 2460 | 2460 | 2455 | 2861 |
| 502 | 20231129 | 101400 | 2273392080 | 2455 | 2455 | 2460 | 2455 | 926 |
| 503 | 20231129 | 101300 | 2271118740 | 2455 | 2460 | 2460 | 2455 | 142 |
| 504 | 20231129 | 101200 | 2270769630 | 2460 | 2460 | 2460 | 2460 | 378 |
| 505 | 20231129 | 101100 | 2269839750 | 2460 | 2460 | 2460 | 2460 | 394 |
| 506 | 20231129 | 101000 | 2268870510 | 2460 | 2460 | 2460 | 2455 | 9303 |
| 507 | 20231129 | 100900 | 2246000630 | 2460 | 2460 | 2460 | 2455 | 23883 |
| 508 | 20231129 | 100800 | 2187316180 | 2455 | 2455 | 2460 | 2455 | 3447 |
| 509 | 20231129 | 100700 | 2178852745 | 2455 | 2460 | 2460 | 2455 | 5048 |
| 510 | 20231129 | 100600 | 2166459770 | 2460 | 2455 | 2460 | 2455 | 3050 |
| 511 | 20231129 | 100500 | 2158971915 | 2455 | 2455 | 2460 | 2455 | 2244 |
| 512 | 20231129 | 100400 | 2153462395 | 2455 | 2455 | 2460 | 2450 | 15788 |
| 513 | 20231129 | 100300 | 2114698280 | 2455 | 2455 | 2455 | 2450 | 3980 |
| 514 | 20231129 | 100200 | 2104935630 | 2455 | 2445 | 2455 | 2445 | 2918 |
| 515 | 20231129 | 100100 | 2097788865 | 2450 | 2450 | 2450 | 2445 | 3145 |
| 516 | 20231129 | 100000 | 2090096860 | 2445 | 2450 | 2450 | 2445 | 5337 |
| 517 | 20231129 | 095900 | 2077021975 | 2450 | 2450 | 2455 | 2450 | 3095 |
| 518 | 20231129 | 095800 | 2069439155 | 2450 | 2450 | 2455 | 2450 | 2786 |
| 519 | 20231129 | 095700 | 2062613435 | 2450 | 2450 | 2455 | 2450 | 3896 |
| 520 | 20231129 | 095600 | 2053068220 | 2450 | 2450 | 2450 | 2450 | 6934 |
| 521 | 20231129 | 095500 | 2036079920 | 2450 | 2450 | 2455 | 2450 | 3976 |
| 522 | 20231129 | 095400 | 2026335715 | 2455 | 2450 | 2455 | 2450 | 1206 |
| 523 | 20231129 | 095300 | 2023381010 | 2450 | 2455 | 2455 | 2450 | 9946 |
| 524 | 20231129 | 095200 | 1999011410 | 2455 | 2455 | 2455 | 2450 | 6282 |
| 525 | 20231129 | 095100 | 1983589605 | 2455 | 2455 | 2455 | 2450 | 3006 |
| 526 | 20231129 | 095000 | 1976212875 | 2450 | 2450 | 2455 | 2450 | 3556 |
| 527 | 20231129 | 094900 | 1967500665 | 2450 | 2450 | 2455 | 2450 | 19267 |
| 528 | 20231129 | 094800 | 1920285955 | 2450 | 2455 | 2455 | 2450 | 9342 |
| 529 | 20231129 | 094700 | 1897391355 | 2455 | 2455 | 2455 | 2450 | 19792 |
| 530 | 20231129 | 094600 | 1848824260 | 2455 | 2455 | 2455 | 2455 | 430 |
| 531 | 20231129 | 094500 | 1847768610 | 2455 | 2460 | 2460 | 2455 | 8562 |
| 532 | 20231129 | 094400 | 1826748890 | 2460 | 2460 | 2465 | 2460 | 6363 |
| 533 | 20231129 | 094300 | 1811095310 | 2460 | 2460 | 2465 | 2460 | 2781 |
| 534 | 20231129 | 094200 | 1804246750 | 2465 | 2465 | 2465 | 2460 | 8110 |
| 535 | 20231129 | 094100 | 1784294360 | 2460 | 2465 | 2465 | 2460 | 3711 |
| 536 | 20231129 | 094000 | 1775154810 | 2465 | 2460 | 2465 | 2455 | 3792 |
| 537 | 20231129 | 093900 | 1765830195 | 2465 | 2465 | 2465 | 2460 | 6984 |
| 538 | 20231129 | 093800 | 1748641830 | 2465 | 2465 | 2465 | 2460 | 2999 |
| 539 | 20231129 | 093700 | 1741249315 | 2460 | 2455 | 2465 | 2455 | 3519 |
| 540 | 20231129 | 093600 | 1732600325 | 2455 | 2460 | 2460 | 2455 | 1584 |
| 541 | 20231129 | 093500 | 1728711545 | 2455 | 2470 | 2470 | 2455 | 17436 |
| 542 | 20231129 | 093400 | 1685824565 | 2460 | 2465 | 2465 | 2460 | 8996 |
| 543 | 20231129 | 093300 | 1663684390 | 2470 | 2470 | 2470 | 2465 | 7835 |
| 544 | 20231129 | 093200 | 1644362715 | 2470 | 2470 | 2470 | 2465 | 2595 |
| 545 | 20231129 | 093100 | 1637955515 | 2470 | 2470 | 2475 | 2465 | 6260 |
| 546 | 20231129 | 093000 | 1622505760 | 2475 | 2470 | 2475 | 2465 | 5149 |
| 547 | 20231129 | 092900 | 1609794585 | 2470 | 2470 | 2470 | 2465 | 2655 |
| 548 | 20231129 | 092800 | 1603245320 | 2475 | 2475 | 2480 | 2470 | 8352 |
| 549 | 20231129 | 092700 | 1582584605 | 2480 | 2460 | 2480 | 2460 | 25009 |
| 550 | 20231129 | 092600 | 1520826640 | 2460 | 2465 | 2465 | 2460 | 5198 |
| 551 | 20231129 | 092500 | 1508036965 | 2465 | 2470 | 2475 | 2465 | 1563 |
| 552 | 20231129 | 092400 | 1504179335 | 2470 | 2465 | 2470 | 2460 | 22824 |
| 553 | 20231129 | 092300 | 1447851070 | 2470 | 2470 | 2470 | 2465 | 5915 |
| 554 | 20231129 | 092200 | 1433241595 | 2470 | 2460 | 2475 | 2455 | 20298 |
| 555 | 20231129 | 092100 | 1383226905 | 2460 | 2455 | 2460 | 2455 | 9498 |
| 556 | 20231129 | 092000 | 1359869550 | 2455 | 2460 | 2460 | 2455 | 7995 |
| 557 | 20231129 | 091900 | 1340222805 | 2455 | 2445 | 2460 | 2445 | 35659 |
| 558 | 20231129 | 091800 | 1252689465 | 2450 | 2445 | 2450 | 2445 | 5114 |
| 559 | 20231129 | 091700 | 1240185340 | 2450 | 2445 | 2450 | 2445 | 10926 |
| 560 | 20231129 | 091600 | 1213470315 | 2445 | 2450 | 2450 | 2445 | 28227 |
| 561 | 20231129 | 091500 | 1144434020 | 2450 | 2450 | 2455 | 2445 | 33142 |
| 562 | 20231129 | 091400 | 1063272955 | 2455 | 2460 | 2460 | 2455 | 19182 |
| 563 | 20231129 | 091300 | 1016180645 | 2455 | 2455 | 2460 | 2455 | 4214 |
| 564 | 20231129 | 091200 | 1005823760 | 2460 | 2455 | 2460 | 2455 | 3301 |
| 565 | 20231129 | 091100 | 997706460 | 2455 | 2460 | 2465 | 2455 | 6354 |
| 566 | 20231129 | 091000 | 982076115 | 2460 | 2455 | 2465 | 2455 | 30290 |
| 567 | 20231129 | 090900 | 907617830 | 2460 | 2460 | 2460 | 2455 | 18611 |
| 568 | 20231129 | 090800 | 861839770 | 2460 | 2460 | 2465 | 2455 | 10115 |
| 569 | 20231129 | 090700 | 836957470 | 2455 | 2460 | 2460 | 2455 | 10574 |
| 570 | 20231129 | 090600 | 810971335 | 2460 | 2460 | 2460 | 2455 | 15372 |
| 571 | 20231129 | 090500 | 773201595 | 2460 | 2460 | 2465 | 2455 | 15493 |
| 572 | 20231129 | 090400 | 735114460 | 2460 | 2470 | 2470 | 2455 | 25125 |
| 573 | 20231129 | 090300 | 673265055 | 2470 | 2485 | 2485 | 2465 | 27016 |
| 574 | 20231129 | 090200 | 606368030 | 2480 | 2490 | 2495 | 2480 | 39486 |
| 575 | 20231129 | 090100 | 508153465 | 2490 | 2490 | 2500 | 2480 | 46568 |
| 576 | 20231129 | 090000 | 392215005 | 2490 | 2520 | 2520 | 2485 | 156128 |