30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 9119 |
| 3 | 20231129 | 190700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 4 | 20231129 | 190600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 5 | 20231129 | 190500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 6 | 20231129 | 190400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 7 | 20231129 | 190300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 8 | 20231129 | 190200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 9 | 20231129 | 190100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 10 | 20231129 | 190000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 11 | 20231129 | 185900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 12 | 20231129 | 185800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 13 | 20231129 | 185700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 14 | 20231129 | 185600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 15 | 20231129 | 185500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 16 | 20231129 | 185400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 17 | 20231129 | 185300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 18 | 20231129 | 185200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 19 | 20231129 | 185100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 20 | 20231129 | 185000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 21 | 20231129 | 184900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 22 | 20231129 | 184800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 23 | 20231129 | 184700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 24 | 20231129 | 184600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 25 | 20231129 | 184500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 26 | 20231129 | 184400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 27 | 20231129 | 184300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 28 | 20231129 | 184200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 29 | 20231129 | 184100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 30 | 20231129 | 184000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 31 | 20231129 | 183900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 32 | 20231129 | 183800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 9119 |
| 33 | 20231129 | 183700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 34 | 20231129 | 183600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 35 | 20231129 | 183500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 36 | 20231129 | 183400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 37 | 20231129 | 183300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 38 | 20231129 | 183200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 39 | 20231129 | 183100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 40 | 20231129 | 183000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 41 | 20231129 | 182900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 42 | 20231129 | 182800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 43 | 20231129 | 182700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 44 | 20231129 | 182600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 45 | 20231129 | 182500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 46 | 20231129 | 182400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 47 | 20231129 | 182300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 48 | 20231129 | 182200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 49 | 20231129 | 182100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 50 | 20231129 | 182000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 51 | 20231129 | 181900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 52 | 20231129 | 181800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 53 | 20231129 | 181700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 54 | 20231129 | 181600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 55 | 20231129 | 181500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 56 | 20231129 | 181400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 57 | 20231129 | 181300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 58 | 20231129 | 181200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 59 | 20231129 | 181100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 60 | 20231129 | 181000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 61 | 20231129 | 180900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 62 | 20231129 | 180800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 9119 |
| 63 | 20231129 | 180700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 64 | 20231129 | 180600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 65 | 20231129 | 180500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 66 | 20231129 | 180400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 67 | 20231129 | 180300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 68 | 20231129 | 180200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 69 | 20231129 | 180100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 70 | 20231129 | 180000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 71 | 20231129 | 175900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 72 | 20231129 | 175800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 73 | 20231129 | 175700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 74 | 20231129 | 175600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 75 | 20231129 | 175500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 76 | 20231129 | 175400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 77 | 20231129 | 175300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 78 | 20231129 | 175200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 79 | 20231129 | 175100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 80 | 20231129 | 175000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 81 | 20231129 | 174900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 82 | 20231129 | 174800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 83 | 20231129 | 174700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 84 | 20231129 | 174600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 85 | 20231129 | 174500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 86 | 20231129 | 174400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 87 | 20231129 | 174300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 88 | 20231129 | 174200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 89 | 20231129 | 174100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 90 | 20231129 | 174000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 91 | 20231129 | 173900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 92 | 20231129 | 173800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 9119 |
| 93 | 20231129 | 173700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 94 | 20231129 | 173600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 95 | 20231129 | 173500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 96 | 20231129 | 173400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 97 | 20231129 | 173300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 98 | 20231129 | 173200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 99 | 20231129 | 173100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 100 | 20231129 | 173000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 101 | 20231129 | 172900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 102 | 20231129 | 172800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 103 | 20231129 | 172700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 104 | 20231129 | 172600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 105 | 20231129 | 172500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 106 | 20231129 | 172400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 107 | 20231129 | 172300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 108 | 20231129 | 172200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 109 | 20231129 | 172100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 110 | 20231129 | 172000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 111 | 20231129 | 171900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 112 | 20231129 | 171800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 113 | 20231129 | 171700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 114 | 20231129 | 171600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 115 | 20231129 | 171500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 116 | 20231129 | 171400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 117 | 20231129 | 171300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 118 | 20231129 | 171200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 119 | 20231129 | 171100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 120 | 20231129 | 171000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 121 | 20231129 | 170900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 122 | 20231129 | 170800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 9119 |
| 123 | 20231129 | 170700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 124 | 20231129 | 170600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 125 | 20231129 | 170500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 126 | 20231129 | 170400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 127 | 20231129 | 170300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 128 | 20231129 | 170200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 129 | 20231129 | 170100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 130 | 20231129 | 170000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 131 | 20231129 | 165900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 132 | 20231129 | 165800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 133 | 20231129 | 165700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 134 | 20231129 | 165600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 135 | 20231129 | 165500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 136 | 20231129 | 165400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 137 | 20231129 | 165300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 138 | 20231129 | 165200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 139 | 20231129 | 165100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 140 | 20231129 | 165000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 141 | 20231129 | 164900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 142 | 20231129 | 164800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 143 | 20231129 | 164700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 144 | 20231129 | 164600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 145 | 20231129 | 164500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 146 | 20231129 | 164400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 147 | 20231129 | 164300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 148 | 20231129 | 164200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 149 | 20231129 | 164100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 150 | 20231129 | 164000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 151 | 20231129 | 163900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 152 | 20231129 | 163800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 9119 |
| 153 | 20231129 | 163700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 154 | 20231129 | 163600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 155 | 20231129 | 163500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 156 | 20231129 | 163400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 157 | 20231129 | 163300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 158 | 20231129 | 163200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 159 | 20231129 | 163100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 160 | 20231129 | 163000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 161 | 20231129 | 162900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 162 | 20231129 | 162800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 163 | 20231129 | 162700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 164 | 20231129 | 162600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 165 | 20231129 | 162500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 166 | 20231129 | 162400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 167 | 20231129 | 162300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 168 | 20231129 | 162200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 169 | 20231129 | 162100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 170 | 20231129 | 162000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 171 | 20231129 | 161900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 172 | 20231129 | 161800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 173 | 20231129 | 161700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 174 | 20231129 | 161600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 175 | 20231129 | 161500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 176 | 20231129 | 161400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 177 | 20231129 | 161300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 178 | 20231129 | 161200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 179 | 20231129 | 161100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 180 | 20231129 | 161000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 181 | 20231129 | 160900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 182 | 20231129 | 160800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 9119 |
| 183 | 20231129 | 160700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 184 | 20231129 | 160600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 185 | 20231129 | 160500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 186 | 20231129 | 160400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 187 | 20231129 | 160300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 188 | 20231129 | 160200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 189 | 20231129 | 160100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 190 | 20231129 | 160000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 191 | 20231129 | 155900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 192 | 20231129 | 155800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 193 | 20231129 | 155700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 194 | 20231129 | 155600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 195 | 20231129 | 155500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 196 | 20231129 | 155400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 197 | 20231129 | 155300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 198 | 20231129 | 155200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 199 | 20231129 | 155100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 200 | 20231129 | 155000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 201 | 20231129 | 154900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 202 | 20231129 | 154800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 203 | 20231129 | 154700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 204 | 20231129 | 154600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 205 | 20231129 | 154500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 206 | 20231129 | 154400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 207 | 20231129 | 154300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 208 | 20231129 | 154200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 209 | 20231129 | 154100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 210 | 20231129 | 154000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 211 | 20231129 | 153900 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 212 | 20231129 | 153800 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 9119 |
| 213 | 20231129 | 153700 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 214 | 20231129 | 153600 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 215 | 20231129 | 153500 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 216 | 20231129 | 153400 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 217 | 20231129 | 153300 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 218 | 20231129 | 153200 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 219 | 20231129 | 153100 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 0 |
| 220 | 20231129 | 153000 | 2765147135 | 4145 | 4145 | 4145 | 4145 | 9119 |
| 221 | 20231129 | 152900 | 2727348880 | 4160 | 4160 | 4160 | 4160 | 0 |
| 222 | 20231129 | 152800 | 2727348880 | 4160 | 4160 | 4160 | 4160 | 0 |
| 223 | 20231129 | 152700 | 2727348880 | 4160 | 4160 | 4160 | 4160 | 0 |
| 224 | 20231129 | 152600 | 2727348880 | 4160 | 4160 | 4160 | 4160 | 0 |
| 225 | 20231129 | 152500 | 2727348880 | 4160 | 4160 | 4160 | 4160 | 0 |
| 226 | 20231129 | 152400 | 2727348880 | 4160 | 4160 | 4160 | 4160 | 0 |
| 227 | 20231129 | 152300 | 2727348880 | 4160 | 4160 | 4160 | 4160 | 0 |
| 228 | 20231129 | 152200 | 2727348880 | 4160 | 4160 | 4160 | 4160 | 0 |
| 229 | 20231129 | 152100 | 2727348880 | 4160 | 4160 | 4160 | 4160 | 0 |
| 230 | 20231129 | 152000 | 2727348880 | 4160 | 4160 | 4160 | 4160 | 0 |
| 231 | 20231129 | 151900 | 2727348880 | 4160 | 4160 | 4160 | 4155 | 1380 |
| 232 | 20231129 | 151800 | 2721610885 | 4160 | 4155 | 4165 | 4155 | 9402 |
| 233 | 20231129 | 151700 | 2682506380 | 4155 | 4155 | 4155 | 4155 | 1423 |
| 234 | 20231129 | 151600 | 2676593815 | 4155 | 4155 | 4155 | 4155 | 2176 |
| 235 | 20231129 | 151500 | 2667552535 | 4155 | 4155 | 4155 | 4150 | 1684 |
| 236 | 20231129 | 151400 | 2660558000 | 4150 | 4135 | 4150 | 4135 | 57589 |
| 237 | 20231129 | 151300 | 2422132085 | 4140 | 4140 | 4140 | 4135 | 1477 |
| 238 | 20231129 | 151200 | 2416023210 | 4140 | 4140 | 4140 | 4135 | 273 |
| 239 | 20231129 | 151100 | 2414892995 | 4140 | 4135 | 4140 | 4135 | 223 |
| 240 | 20231129 | 151000 | 2413970275 | 4140 | 4135 | 4140 | 4135 | 1814 |
| 241 | 20231129 | 150900 | 2406469240 | 4135 | 4140 | 4140 | 4125 | 3454 |
| 242 | 20231129 | 150800 | 2392189580 | 4140 | 4140 | 4140 | 4130 | 4091 |
| 243 | 20231129 | 150700 | 2375274695 | 4140 | 4135 | 4140 | 4130 | 4168 |
| 244 | 20231129 | 150600 | 2358040625 | 4135 | 4130 | 4135 | 4130 | 513 |
| 245 | 20231129 | 150500 | 2355921415 | 4130 | 4135 | 4135 | 4130 | 1245 |
| 246 | 20231129 | 150400 | 2350778055 | 4135 | 4140 | 4140 | 4130 | 651 |
| 247 | 20231129 | 150300 | 2348086965 | 4140 | 4135 | 4140 | 4135 | 577 |
| 248 | 20231129 | 150200 | 2345700065 | 4135 | 4140 | 4140 | 4135 | 295 |
| 249 | 20231129 | 150100 | 2344478990 | 4140 | 4140 | 4140 | 4130 | 512 |
| 250 | 20231129 | 150000 | 2342359875 | 4140 | 4135 | 4140 | 4130 | 2803 |
| 251 | 20231129 | 145900 | 2330779675 | 4140 | 4140 | 4140 | 4135 | 346 |
| 252 | 20231129 | 145800 | 2329347835 | 4140 | 4140 | 4140 | 4140 | 759 |
| 253 | 20231129 | 145700 | 2326205575 | 4140 | 4140 | 4140 | 4140 | 225 |
| 254 | 20231129 | 145600 | 2325274075 | 4140 | 4140 | 4140 | 4135 | 425 |
| 255 | 20231129 | 145500 | 2323515045 | 4140 | 4140 | 4140 | 4135 | 255 |
| 256 | 20231129 | 145400 | 2322459350 | 4140 | 4130 | 4140 | 4130 | 401 |
| 257 | 20231129 | 145300 | 2320800960 | 4140 | 4135 | 4140 | 4125 | 3345 |
| 258 | 20231129 | 145200 | 2306987275 | 4135 | 4140 | 4140 | 4125 | 3893 |
| 259 | 20231129 | 145100 | 2290891945 | 4135 | 4140 | 4140 | 4135 | 150 |
| 260 | 20231129 | 145000 | 2290271195 | 4140 | 4135 | 4140 | 4130 | 848 |
| 261 | 20231129 | 144900 | 2286765205 | 4135 | 4125 | 4135 | 4120 | 7196 |
| 262 | 20231129 | 144800 | 2257067800 | 4130 | 4125 | 4130 | 4125 | 488 |
| 263 | 20231129 | 144700 | 2255053420 | 4130 | 4130 | 4130 | 4120 | 2266 |
| 264 | 20231129 | 144600 | 2245707550 | 4130 | 4130 | 4130 | 4130 | 909 |
| 265 | 20231129 | 144500 | 2241953380 | 4130 | 4130 | 4135 | 4125 | 3255 |
| 266 | 20231129 | 144400 | 2228509720 | 4130 | 4135 | 4135 | 4125 | 3441 |
| 267 | 20231129 | 144300 | 2214312325 | 4135 | 4130 | 4135 | 4130 | 403 |
| 268 | 20231129 | 144200 | 2212647295 | 4135 | 4130 | 4135 | 4130 | 1102 |
| 269 | 20231129 | 144100 | 2208094855 | 4135 | 4130 | 4135 | 4130 | 1881 |
| 270 | 20231129 | 144000 | 2200324800 | 4130 | 4135 | 4135 | 4130 | 1274 |
| 271 | 20231129 | 143900 | 2195061865 | 4135 | 4135 | 4135 | 4130 | 10775 |
| 272 | 20231129 | 143800 | 2150555815 | 4140 | 4140 | 4140 | 4135 | 8288 |
| 273 | 20231129 | 143700 | 2116281250 | 4140 | 4140 | 4140 | 4140 | 39 |
| 274 | 20231129 | 143600 | 2116119790 | 4145 | 4140 | 4145 | 4140 | 100 |
| 275 | 20231129 | 143500 | 2115705490 | 4145 | 4140 | 4145 | 4135 | 1340 |
| 276 | 20231129 | 143400 | 2110161750 | 4150 | 4155 | 4155 | 4140 | 12216 |
| 277 | 20231129 | 143300 | 2059546070 | 4155 | 4150 | 4155 | 4150 | 1477 |
| 278 | 20231129 | 143200 | 2053415035 | 4155 | 4150 | 4155 | 4150 | 1685 |
| 279 | 20231129 | 143100 | 2046422130 | 4150 | 4150 | 4150 | 4145 | 27 |
| 280 | 20231129 | 143000 | 2046310085 | 4150 | 4150 | 4150 | 4150 | 62 |
| 281 | 20231129 | 142900 | 2046052785 | 4150 | 4150 | 4150 | 4145 | 486 |
| 282 | 20231129 | 142800 | 2044037885 | 4150 | 4145 | 4150 | 4145 | 3632 |
| 283 | 20231129 | 142700 | 2028983115 | 4145 | 4145 | 4145 | 4145 | 268 |
| 284 | 20231129 | 142600 | 2027872255 | 4145 | 4145 | 4145 | 4140 | 157 |
| 285 | 20231129 | 142500 | 2027221745 | 4145 | 4145 | 4145 | 4140 | 4834 |
| 286 | 20231129 | 142400 | 2007208075 | 4145 | 4150 | 4150 | 4145 | 2637 |
| 287 | 20231129 | 142300 | 1996277565 | 4150 | 4150 | 4150 | 4145 | 693 |
| 288 | 20231129 | 142200 | 1993401765 | 4150 | 4150 | 4150 | 4150 | 2080 |
| 289 | 20231129 | 142100 | 1984769765 | 4150 | 4150 | 4150 | 4145 | 89 |
| 290 | 20231129 | 142000 | 1984400630 | 4155 | 4150 | 4155 | 4145 | 317 |
| 291 | 20231129 | 141900 | 1983085010 | 4155 | 4145 | 4155 | 4145 | 943 |
| 292 | 20231129 | 141800 | 1979175875 | 4150 | 4155 | 4155 | 4150 | 529 |
| 293 | 20231129 | 141700 | 1976979880 | 4155 | 4155 | 4155 | 4150 | 383 |
| 294 | 20231129 | 141600 | 1975388755 | 4155 | 4155 | 4160 | 4150 | 1234 |
| 295 | 20231129 | 141500 | 1970262315 | 4160 | 4160 | 4160 | 4150 | 82 |
| 296 | 20231129 | 141400 | 1969921875 | 4155 | 4165 | 4165 | 4150 | 4153 |
| 297 | 20231129 | 141300 | 1952686220 | 4150 | 4165 | 4165 | 4150 | 5308 |
| 298 | 20231129 | 141200 | 1930637780 | 4165 | 4160 | 4165 | 4160 | 1101 |
| 299 | 20231129 | 141100 | 1926056780 | 4165 | 4165 | 4165 | 4165 | 373 |
| 300 | 20231129 | 141000 | 1924503235 | 4165 | 4165 | 4165 | 4165 | 25 |
| 301 | 20231129 | 140900 | 1924399110 | 4165 | 4165 | 4165 | 4160 | 669 |
| 302 | 20231129 | 140800 | 1921615825 | 4165 | 4165 | 4165 | 4165 | 58 |
| 303 | 20231129 | 140700 | 1921374255 | 4165 | 4160 | 4165 | 4160 | 1252 |
| 304 | 20231129 | 140600 | 1916165930 | 4160 | 4160 | 4160 | 4155 | 577 |
| 305 | 20231129 | 140500 | 1913768360 | 4160 | 4155 | 4160 | 4155 | 854 |
| 306 | 20231129 | 140400 | 1910219770 | 4160 | 4160 | 4160 | 4160 | 2025 |
| 307 | 20231129 | 140300 | 1901795770 | 4160 | 4160 | 4160 | 4160 | 3076 |
| 308 | 20231129 | 140200 | 1888999610 | 4165 | 4165 | 4170 | 4165 | 3112 |
| 309 | 20231129 | 140100 | 1876038115 | 4170 | 4170 | 4170 | 4170 | 1 |
| 310 | 20231129 | 140000 | 1876033945 | 4170 | 4165 | 4170 | 4165 | 1387 |
| 311 | 20231129 | 135900 | 1870256505 | 4170 | 4170 | 4170 | 4170 | 25 |
| 312 | 20231129 | 135800 | 1870152255 | 4170 | 4170 | 4170 | 4170 | 25 |
| 313 | 20231129 | 135700 | 1870048005 | 4170 | 4170 | 4170 | 4170 | 62 |
| 314 | 20231129 | 135600 | 1869789465 | 4170 | 4165 | 4175 | 4165 | 331 |
| 315 | 20231129 | 135500 | 1868410210 | 4175 | 4175 | 4175 | 4165 | 3107 |
| 316 | 20231129 | 135400 | 1855457365 | 4175 | 4170 | 4175 | 4170 | 181 |
| 317 | 20231129 | 135300 | 1854702400 | 4170 | 4170 | 4170 | 4170 | 584 |
| 318 | 20231129 | 135200 | 1852267120 | 4170 | 4170 | 4170 | 4170 | 403 |
| 319 | 20231129 | 135100 | 1850586610 | 4170 | 4170 | 4170 | 4170 | 191 |
| 320 | 20231129 | 135000 | 1849790140 | 4175 | 4170 | 4175 | 4165 | 2383 |
| 321 | 20231129 | 134900 | 1839854635 | 4175 | 4175 | 4175 | 4170 | 318 |
| 322 | 20231129 | 134800 | 1838528235 | 4170 | 4170 | 4175 | 4170 | 3701 |
| 323 | 20231129 | 134700 | 1823094890 | 4170 | 4170 | 4170 | 4170 | 0 |
| 324 | 20231129 | 134600 | 1823094890 | 4170 | 4170 | 4170 | 4170 | 1405 |
| 325 | 20231129 | 134500 | 1817236040 | 4175 | 4170 | 4175 | 4170 | 1031 |
| 326 | 20231129 | 134400 | 1812936620 | 4175 | 4175 | 4175 | 4175 | 25 |
| 327 | 20231129 | 134300 | 1812832245 | 4175 | 4175 | 4175 | 4175 | 71 |
| 328 | 20231129 | 134200 | 1812535820 | 4175 | 4175 | 4175 | 4170 | 1103 |
| 329 | 20231129 | 134100 | 1807935895 | 4175 | 4170 | 4175 | 4170 | 1998 |
| 330 | 20231129 | 134000 | 1799604100 | 4170 | 4170 | 4170 | 4165 | 2823 |
| 331 | 20231129 | 133900 | 1787833420 | 4170 | 4170 | 4170 | 4170 | 0 |
| 332 | 20231129 | 133800 | 1787833420 | 4170 | 4170 | 4170 | 4165 | 27 |
| 333 | 20231129 | 133700 | 1787720835 | 4170 | 4170 | 4170 | 4165 | 76 |
| 334 | 20231129 | 133600 | 1787403920 | 4170 | 4170 | 4175 | 4170 | 2159 |
| 335 | 20231129 | 133500 | 1778400885 | 4170 | 4170 | 4170 | 4170 | 1620 |
| 336 | 20231129 | 133400 | 1771645485 | 4170 | 4170 | 4170 | 4170 | 29 |
| 337 | 20231129 | 133300 | 1771524555 | 4170 | 4165 | 4170 | 4165 | 2036 |
| 338 | 20231129 | 133200 | 1763034495 | 4170 | 4165 | 4170 | 4165 | 540 |
| 339 | 20231129 | 133100 | 1760785195 | 4170 | 4170 | 4170 | 4170 | 27 |
| 340 | 20231129 | 133000 | 1760672605 | 4170 | 4165 | 4170 | 4165 | 53 |
| 341 | 20231129 | 132900 | 1760451855 | 4170 | 4170 | 4175 | 4170 | 1047 |
| 342 | 20231129 | 132800 | 1756085855 | 4175 | 4160 | 4175 | 4160 | 9560 |
| 343 | 20231129 | 132700 | 1716256100 | 4160 | 4155 | 4160 | 4155 | 52 |
| 344 | 20231129 | 132600 | 1716039910 | 4160 | 4160 | 4160 | 4160 | 1375 |
| 345 | 20231129 | 132500 | 1710319910 | 4160 | 4155 | 4160 | 4155 | 5163 |
| 346 | 20231129 | 132400 | 1688856905 | 4160 | 4160 | 4160 | 4155 | 93 |
| 347 | 20231129 | 132300 | 1688470100 | 4160 | 4155 | 4160 | 4155 | 21 |
| 348 | 20231129 | 132200 | 1688382840 | 4160 | 4160 | 4160 | 4145 | 4349 |
| 349 | 20231129 | 132100 | 1670326780 | 4155 | 4155 | 4160 | 4155 | 1019 |
| 350 | 20231129 | 132000 | 1666088590 | 4160 | 4155 | 4160 | 4155 | 126 |
| 351 | 20231129 | 131900 | 1665564930 | 4160 | 4160 | 4160 | 4160 | 27 |
| 352 | 20231129 | 131800 | 1665452610 | 4160 | 4160 | 4160 | 4160 | 56 |
| 353 | 20231129 | 131700 | 1665219650 | 4155 | 4155 | 4160 | 4155 | 50 |
| 354 | 20231129 | 131600 | 1665011765 | 4160 | 4160 | 4160 | 4160 | 27 |
| 355 | 20231129 | 131500 | 1664899445 | 4155 | 4155 | 4160 | 4155 | 263 |
| 356 | 20231129 | 131400 | 1663806410 | 4155 | 4155 | 4155 | 4155 | 4654 |
| 357 | 20231129 | 131300 | 1644469040 | 4155 | 4150 | 4155 | 4150 | 400 |
| 358 | 20231129 | 131200 | 1642807045 | 4155 | 4150 | 4155 | 4150 | 4366 |
| 359 | 20231129 | 131100 | 1624687875 | 4150 | 4150 | 4150 | 4150 | 0 |
| 360 | 20231129 | 131000 | 1624687875 | 4150 | 4150 | 4150 | 4145 | 102 |
| 361 | 20231129 | 130900 | 1624264650 | 4150 | 4140 | 4150 | 4140 | 337 |
| 362 | 20231129 | 130800 | 1622867795 | 4145 | 4145 | 4150 | 4140 | 2461 |
| 363 | 20231129 | 130700 | 1612666840 | 4150 | 4150 | 4150 | 4150 | 56 |
| 364 | 20231129 | 130600 | 1612434440 | 4150 | 4150 | 4150 | 4150 | 226 |
| 365 | 20231129 | 130500 | 1611496540 | 4150 | 4150 | 4150 | 4150 | 45 |
| 366 | 20231129 | 130400 | 1611309790 | 4150 | 4150 | 4150 | 4145 | 78 |
| 367 | 20231129 | 130300 | 1610986115 | 4150 | 4145 | 4150 | 4145 | 101 |
| 368 | 20231129 | 130200 | 1610567465 | 4150 | 4150 | 4150 | 4145 | 28 |
| 369 | 20231129 | 130100 | 1610451270 | 4150 | 4150 | 4150 | 4150 | 80 |
| 370 | 20231129 | 130000 | 1610119270 | 4150 | 4145 | 4150 | 4145 | 316 |
| 371 | 20231129 | 125900 | 1608809430 | 4150 | 4150 | 4150 | 4150 | 25 |
| 372 | 20231129 | 125800 | 1608705680 | 4150 | 4150 | 4150 | 4145 | 1072 |
| 373 | 20231129 | 125700 | 1604261880 | 4150 | 4150 | 4150 | 4150 | 25 |
| 374 | 20231129 | 125600 | 1604158130 | 4150 | 4145 | 4150 | 4145 | 1856 |
| 375 | 20231129 | 125500 | 1596464675 | 4150 | 4145 | 4150 | 4145 | 33 |
| 376 | 20231129 | 125400 | 1596327750 | 4150 | 4150 | 4150 | 4145 | 31 |
| 377 | 20231129 | 125300 | 1596199125 | 4150 | 4150 | 4150 | 4150 | 35 |
| 378 | 20231129 | 125200 | 1596053875 | 4150 | 4145 | 4150 | 4145 | 301 |
| 379 | 20231129 | 125100 | 1594806175 | 4150 | 4150 | 4150 | 4150 | 25 |
| 380 | 20231129 | 125000 | 1594702425 | 4150 | 4145 | 4150 | 4145 | 725 |
| 381 | 20231129 | 124900 | 1591696900 | 4150 | 4150 | 4150 | 4145 | 4447 |
| 382 | 20231129 | 124800 | 1573264065 | 4150 | 4150 | 4150 | 4150 | 115 |
| 383 | 20231129 | 124700 | 1572786815 | 4150 | 4150 | 4150 | 4145 | 2693 |
| 384 | 20231129 | 124600 | 1561623585 | 4150 | 4150 | 4150 | 4145 | 231 |
| 385 | 20231129 | 124500 | 1560664940 | 4150 | 4150 | 4150 | 4150 | 2553 |
| 386 | 20231129 | 124400 | 1550069990 | 4150 | 4150 | 4150 | 4150 | 25 |
| 387 | 20231129 | 124300 | 1549966240 | 4150 | 4150 | 4150 | 4150 | 84 |
| 388 | 20231129 | 124200 | 1549617640 | 4150 | 4155 | 4155 | 4150 | 1472 |
| 389 | 20231129 | 124100 | 1543508605 | 4155 | 4155 | 4155 | 4155 | 30 |
| 390 | 20231129 | 124000 | 1543383955 | 4155 | 4150 | 4155 | 4150 | 1069 |
| 391 | 20231129 | 123900 | 1538942475 | 4155 | 4155 | 4155 | 4155 | 77 |
| 392 | 20231129 | 123800 | 1538622540 | 4155 | 4150 | 4155 | 4150 | 201 |
| 393 | 20231129 | 123700 | 1537787885 | 4155 | 4150 | 4155 | 4150 | 67 |
| 394 | 20231129 | 123600 | 1537509705 | 4155 | 4155 | 4155 | 4150 | 1076 |
| 395 | 20231129 | 123500 | 1533043925 | 4155 | 4155 | 4155 | 4150 | 507 |
| 396 | 20231129 | 123400 | 1530938865 | 4155 | 4150 | 4155 | 4150 | 27 |
| 397 | 20231129 | 123300 | 1530826685 | 4155 | 4155 | 4155 | 4150 | 1180 |
| 398 | 20231129 | 123200 | 1525929290 | 4150 | 4155 | 4155 | 4150 | 36 |
| 399 | 20231129 | 123100 | 1525779760 | 4155 | 4155 | 4155 | 4155 | 48 |
| 400 | 20231129 | 123000 | 1525580320 | 4155 | 4150 | 4155 | 4150 | 37 |
| 401 | 20231129 | 122900 | 1525426590 | 4155 | 4155 | 4155 | 4150 | 29 |
| 402 | 20231129 | 122800 | 1525306105 | 4155 | 4155 | 4155 | 4155 | 89 |
| 403 | 20231129 | 122700 | 1524936310 | 4155 | 4150 | 4155 | 4150 | 12 |
| 404 | 20231129 | 122600 | 1524886505 | 4155 | 4150 | 4155 | 4150 | 308 |
| 405 | 20231129 | 122500 | 1523608165 | 4155 | 4150 | 4155 | 4150 | 212 |
| 406 | 20231129 | 122400 | 1522728055 | 4155 | 4155 | 4155 | 4155 | 0 |
| 407 | 20231129 | 122300 | 1522728055 | 4155 | 4155 | 4155 | 4155 | 25 |
| 408 | 20231129 | 122200 | 1522624180 | 4155 | 4155 | 4155 | 4155 | 90 |
| 409 | 20231129 | 122100 | 1522250230 | 4155 | 4155 | 4155 | 4150 | 126 |
| 410 | 20231129 | 122000 | 1521727200 | 4155 | 4155 | 4155 | 4155 | 35 |
| 411 | 20231129 | 121900 | 1521581775 | 4155 | 4155 | 4155 | 4155 | 25 |
| 412 | 20231129 | 121800 | 1521477900 | 4155 | 4150 | 4155 | 4150 | 178 |
| 413 | 20231129 | 121700 | 1520738320 | 4155 | 4155 | 4155 | 4155 | 1778 |
| 414 | 20231129 | 121600 | 1513350730 | 4155 | 4155 | 4155 | 4150 | 92 |
| 415 | 20231129 | 121500 | 1512968670 | 4155 | 4150 | 4155 | 4150 | 1128 |
| 416 | 20231129 | 121400 | 1508287330 | 4155 | 4155 | 4155 | 4155 | 61 |
| 417 | 20231129 | 121300 | 1508033875 | 4155 | 4150 | 4155 | 4150 | 1539 |
| 418 | 20231129 | 121200 | 1501647010 | 4155 | 4155 | 4155 | 4155 | 25 |
| 419 | 20231129 | 121100 | 1501543135 | 4160 | 4160 | 4160 | 4155 | 2483 |
| 420 | 20231129 | 121000 | 1491214240 | 4160 | 4155 | 4160 | 4155 | 160 |
| 421 | 20231129 | 120900 | 1490549305 | 4160 | 4155 | 4160 | 4155 | 2016 |
| 422 | 20231129 | 120800 | 1482172820 | 4155 | 4155 | 4155 | 4155 | 75 |
| 423 | 20231129 | 120700 | 1481861195 | 4155 | 4155 | 4155 | 4155 | 25 |
| 424 | 20231129 | 120600 | 1481757320 | 4155 | 4155 | 4155 | 4155 | 51 |
| 425 | 20231129 | 120500 | 1481545415 | 4155 | 4150 | 4155 | 4150 | 282 |
| 426 | 20231129 | 120400 | 1480374980 | 4155 | 4155 | 4155 | 4155 | 25 |
| 427 | 20231129 | 120300 | 1480271105 | 4155 | 4155 | 4155 | 4155 | 96 |
| 428 | 20231129 | 120200 | 1479872225 | 4155 | 4155 | 4155 | 4155 | 2 |
| 429 | 20231129 | 120100 | 1479863915 | 4155 | 4155 | 4155 | 4155 | 25 |
| 430 | 20231129 | 120000 | 1479760040 | 4155 | 4155 | 4155 | 4150 | 968 |
| 431 | 20231129 | 115900 | 1475742275 | 4155 | 4155 | 4155 | 4155 | 0 |
| 432 | 20231129 | 115800 | 1475742275 | 4155 | 4150 | 4155 | 4150 | 348 |
| 433 | 20231129 | 115700 | 1474298070 | 4155 | 4155 | 4155 | 4155 | 38 |
| 434 | 20231129 | 115600 | 1474140180 | 4155 | 4140 | 4155 | 4140 | 3109 |
| 435 | 20231129 | 115500 | 1461263875 | 4150 | 4155 | 4155 | 4140 | 2345 |
| 436 | 20231129 | 115400 | 1451547340 | 4155 | 4155 | 4155 | 4155 | 25 |
| 437 | 20231129 | 115300 | 1451443465 | 4155 | 4155 | 4155 | 4155 | 25 |
| 438 | 20231129 | 115200 | 1451339590 | 4155 | 4155 | 4155 | 4155 | 73 |
| 439 | 20231129 | 115100 | 1451036275 | 4150 | 4150 | 4155 | 4150 | 45 |
| 440 | 20231129 | 115000 | 1450849485 | 4150 | 4150 | 4150 | 4145 | 4289 |
| 441 | 20231129 | 114900 | 1433063775 | 4150 | 4145 | 4150 | 4145 | 1122 |
| 442 | 20231129 | 114800 | 1428409330 | 4145 | 4145 | 4145 | 4145 | 1051 |
| 443 | 20231129 | 114700 | 1424052935 | 4145 | 4145 | 4145 | 4145 | 228 |
| 444 | 20231129 | 114600 | 1423107875 | 4145 | 4145 | 4145 | 4145 | 655 |
| 445 | 20231129 | 114500 | 1420392900 | 4150 | 4150 | 4150 | 4150 | 50 |
| 446 | 20231129 | 114400 | 1420185400 | 4150 | 4145 | 4150 | 4140 | 1619 |
| 447 | 20231129 | 114300 | 1413470550 | 4150 | 4145 | 4150 | 4145 | 678 |
| 448 | 20231129 | 114200 | 1410659835 | 4150 | 4150 | 4150 | 4145 | 141 |
| 449 | 20231129 | 114100 | 1410075260 | 4150 | 4150 | 4150 | 4145 | 270 |
| 450 | 20231129 | 114000 | 1408955875 | 4150 | 4150 | 4150 | 4145 | 2084 |
| 451 | 20231129 | 113900 | 1400310030 | 4145 | 4150 | 4150 | 4145 | 696 |
| 452 | 20231129 | 113800 | 1397424930 | 4150 | 4150 | 4150 | 4145 | 1554 |
| 453 | 20231129 | 113700 | 1390983160 | 4155 | 4155 | 4155 | 4145 | 5710 |
| 454 | 20231129 | 113600 | 1367293245 | 4160 | 4155 | 4160 | 4155 | 550 |
| 455 | 20231129 | 113500 | 1365007745 | 4160 | 4155 | 4160 | 4155 | 380 |
| 456 | 20231129 | 113400 | 1363428640 | 4155 | 4155 | 4155 | 4150 | 27 |
| 457 | 20231129 | 113300 | 1363316460 | 4155 | 4155 | 4155 | 4155 | 592 |
| 458 | 20231129 | 113200 | 1360856700 | 4160 | 4150 | 4160 | 4150 | 175 |
| 459 | 20231129 | 113100 | 1360130440 | 4160 | 4160 | 4160 | 4150 | 6442 |
| 460 | 20231129 | 113000 | 1333389930 | 4160 | 4160 | 4160 | 4160 | 91 |
| 461 | 20231129 | 112900 | 1333011370 | 4160 | 4160 | 4160 | 4160 | 1125 |
| 462 | 20231129 | 112800 | 1328331370 | 4160 | 4160 | 4160 | 4155 | 36 |
| 463 | 20231129 | 112700 | 1328181660 | 4160 | 4160 | 4160 | 4160 | 76 |
| 464 | 20231129 | 112600 | 1327865500 | 4155 | 4155 | 4155 | 4155 | 10 |
| 465 | 20231129 | 112500 | 1327823950 | 4160 | 4150 | 4160 | 4150 | 58 |
| 466 | 20231129 | 112400 | 1327582880 | 4155 | 4160 | 4160 | 4155 | 2563 |
| 467 | 20231129 | 112300 | 1316933240 | 4160 | 4160 | 4165 | 4160 | 1932 |
| 468 | 20231129 | 112200 | 1308896110 | 4165 | 4165 | 4165 | 4165 | 75 |
| 469 | 20231129 | 112100 | 1308583735 | 4165 | 4165 | 4165 | 4165 | 82 |
| 470 | 20231129 | 112000 | 1308242205 | 4165 | 4165 | 4170 | 4165 | 203 |
| 471 | 20231129 | 111900 | 1307396705 | 4165 | 4165 | 4170 | 4165 | 661 |
| 472 | 20231129 | 111800 | 1304643585 | 4170 | 4170 | 4170 | 4170 | 169 |
| 473 | 20231129 | 111700 | 1303938855 | 4170 | 4175 | 4175 | 4170 | 1140 |
| 474 | 20231129 | 111600 | 1299184350 | 4170 | 4170 | 4170 | 4165 | 2054 |
| 475 | 20231129 | 111500 | 1290619965 | 4170 | 4165 | 4170 | 4165 | 1024 |
| 476 | 20231129 | 111400 | 1286354885 | 4170 | 4170 | 4170 | 4165 | 144 |
| 477 | 20231129 | 111300 | 1285754670 | 4170 | 4170 | 4175 | 4170 | 977 |
| 478 | 20231129 | 111200 | 1281680565 | 4170 | 4170 | 4170 | 4165 | 2594 |
| 479 | 20231129 | 111100 | 1270863635 | 4170 | 4170 | 4170 | 4165 | 2442 |
| 480 | 20231129 | 111000 | 1260680500 | 4170 | 4170 | 4170 | 4165 | 1617 |
| 481 | 20231129 | 110900 | 1253940210 | 4170 | 4160 | 4170 | 4155 | 1185 |
| 482 | 20231129 | 110800 | 1249000345 | 4165 | 4165 | 4170 | 4160 | 171 |
| 483 | 20231129 | 110700 | 1248288625 | 4170 | 4170 | 4170 | 4170 | 75 |
| 484 | 20231129 | 110600 | 1247975875 | 4170 | 4155 | 4170 | 4155 | 22335 |
| 485 | 20231129 | 110500 | 1154999455 | 4155 | 4160 | 4160 | 4155 | 1064 |
| 486 | 20231129 | 110400 | 1150578225 | 4160 | 4150 | 4160 | 4150 | 2562 |
| 487 | 20231129 | 110300 | 1139933115 | 4155 | 4155 | 4155 | 4155 | 58 |
| 488 | 20231129 | 110200 | 1139692125 | 4155 | 4155 | 4155 | 4155 | 64 |
| 489 | 20231129 | 110100 | 1139426205 | 4155 | 4150 | 4155 | 4150 | 490 |
| 490 | 20231129 | 110000 | 1137392700 | 4155 | 4155 | 4155 | 4150 | 127 |
| 491 | 20231129 | 105900 | 1136865020 | 4155 | 4155 | 4155 | 4155 | 579 |
| 492 | 20231129 | 105800 | 1134459275 | 4155 | 4160 | 4160 | 4155 | 1213 |
| 493 | 20231129 | 105700 | 1129419130 | 4160 | 4155 | 4160 | 4155 | 540 |
| 494 | 20231129 | 105600 | 1127175420 | 4155 | 4160 | 4160 | 4155 | 1833 |
| 495 | 20231129 | 105500 | 1119558950 | 4160 | 4160 | 4160 | 4155 | 90 |
| 496 | 20231129 | 105400 | 1119184555 | 4160 | 4160 | 4160 | 4160 | 1473 |
| 497 | 20231129 | 105300 | 1113056875 | 4160 | 4160 | 4160 | 4160 | 376 |
| 498 | 20231129 | 105200 | 1111492715 | 4160 | 4160 | 4160 | 4160 | 28 |
| 499 | 20231129 | 105100 | 1111376235 | 4160 | 4160 | 4160 | 4160 | 1065 |
| 500 | 20231129 | 105000 | 1106945835 | 4160 | 4160 | 4160 | 4155 | 1160 |
| 501 | 20231129 | 104900 | 1102120385 | 4160 | 4155 | 4160 | 4155 | 27 |
| 502 | 20231129 | 104800 | 1102008070 | 4160 | 4160 | 4160 | 4160 | 1369 |
| 503 | 20231129 | 104700 | 1096313030 | 4160 | 4155 | 4160 | 4155 | 234 |
| 504 | 20231129 | 104600 | 1095340735 | 4160 | 4160 | 4160 | 4155 | 29 |
| 505 | 20231129 | 104500 | 1095220100 | 4155 | 4155 | 4160 | 4155 | 584 |
| 506 | 20231129 | 104400 | 1092793575 | 4160 | 4155 | 4160 | 4150 | 2356 |
| 507 | 20231129 | 104300 | 1083004285 | 4155 | 4160 | 4160 | 4155 | 1627 |
| 508 | 20231129 | 104200 | 1076243520 | 4160 | 4155 | 4160 | 4155 | 245 |
| 509 | 20231129 | 104100 | 1075224535 | 4155 | 4155 | 4160 | 4155 | 855 |
| 510 | 20231129 | 104000 | 1071671260 | 4160 | 4155 | 4160 | 4155 | 267 |
| 511 | 20231129 | 103900 | 1070561865 | 4160 | 4160 | 4160 | 4160 | 535 |
| 512 | 20231129 | 103800 | 1068336265 | 4160 | 4160 | 4160 | 4160 | 2 |
| 513 | 20231129 | 103700 | 1068327945 | 4160 | 4150 | 4160 | 4150 | 2058 |
| 514 | 20231129 | 103600 | 1059779205 | 4155 | 4155 | 4155 | 4155 | 24 |
| 515 | 20231129 | 103500 | 1059679485 | 4155 | 4155 | 4155 | 4150 | 1472 |
| 516 | 20231129 | 103400 | 1053563675 | 4155 | 4155 | 4155 | 4155 | 8 |
| 517 | 20231129 | 103300 | 1053530435 | 4155 | 4155 | 4155 | 4155 | 773 |
| 518 | 20231129 | 103200 | 1050318620 | 4155 | 4155 | 4155 | 4155 | 10 |
| 519 | 20231129 | 103100 | 1050277070 | 4155 | 4150 | 4155 | 4150 | 7259 |
| 520 | 20231129 | 103000 | 1020148635 | 4150 | 4145 | 4150 | 4145 | 539 |
| 521 | 20231129 | 102900 | 1017911820 | 4150 | 4145 | 4150 | 4145 | 539 |
| 522 | 20231129 | 102800 | 1015675145 | 4150 | 4145 | 4150 | 4145 | 1296 |
| 523 | 20231129 | 102700 | 1010302705 | 4145 | 4145 | 4145 | 4140 | 1556 |
| 524 | 20231129 | 102600 | 1003855880 | 4140 | 4140 | 4145 | 4140 | 79 |
| 525 | 20231129 | 102500 | 1003528810 | 4145 | 4140 | 4145 | 4135 | 2123 |
| 526 | 20231129 | 102400 | 994739680 | 4145 | 4145 | 4145 | 4145 | 0 |
| 527 | 20231129 | 102300 | 994739680 | 4145 | 4145 | 4145 | 4140 | 29 |
| 528 | 20231129 | 102200 | 994619505 | 4145 | 4145 | 4145 | 4145 | 3 |
| 529 | 20231129 | 102100 | 994607070 | 4145 | 4145 | 4145 | 4145 | 0 |
| 530 | 20231129 | 102000 | 994607070 | 4145 | 4145 | 4145 | 4140 | 327 |
| 531 | 20231129 | 101900 | 993253155 | 4145 | 4145 | 4145 | 4145 | 0 |
| 532 | 20231129 | 101800 | 993253155 | 4145 | 4145 | 4145 | 4140 | 84 |
| 533 | 20231129 | 101700 | 992905355 | 4145 | 4145 | 4145 | 4145 | 0 |
| 534 | 20231129 | 101600 | 992905355 | 4145 | 4145 | 4145 | 4145 | 1100 |
| 535 | 20231129 | 101500 | 988345855 | 4145 | 4145 | 4145 | 4145 | 10 |
| 536 | 20231129 | 101400 | 988304405 | 4145 | 4140 | 4145 | 4135 | 252 |
| 537 | 20231129 | 101300 | 987261510 | 4145 | 4145 | 4150 | 4145 | 86 |
| 538 | 20231129 | 101200 | 986905035 | 4145 | 4145 | 4145 | 4135 | 1566 |
| 539 | 20231129 | 101100 | 980425610 | 4150 | 4150 | 4150 | 4150 | 0 |
| 540 | 20231129 | 101000 | 980425610 | 4150 | 4150 | 4150 | 4150 | 695 |
| 541 | 20231129 | 100900 | 977541360 | 4150 | 4140 | 4150 | 4135 | 1352 |
| 542 | 20231129 | 100800 | 971931265 | 4150 | 4140 | 4150 | 4140 | 474 |
| 543 | 20231129 | 100700 | 969968805 | 4140 | 4140 | 4140 | 4135 | 1073 |
| 544 | 20231129 | 100600 | 965526775 | 4140 | 4140 | 4140 | 4130 | 3594 |
| 545 | 20231129 | 100500 | 950648115 | 4140 | 4135 | 4140 | 4130 | 6190 |
| 546 | 20231129 | 100400 | 925039995 | 4130 | 4135 | 4135 | 4125 | 43 |
| 547 | 20231129 | 100300 | 924862440 | 4125 | 4135 | 4135 | 4125 | 138 |
| 548 | 20231129 | 100200 | 924292815 | 4135 | 4125 | 4135 | 4120 | 4182 |
| 549 | 20231129 | 100100 | 907053090 | 4135 | 4130 | 4135 | 4125 | 1846 |
| 550 | 20231129 | 100000 | 899434620 | 4130 | 4135 | 4135 | 4130 | 281 |
| 551 | 20231129 | 095900 | 898272965 | 4135 | 4140 | 4140 | 4125 | 3237 |
| 552 | 20231129 | 095800 | 884917170 | 4140 | 4130 | 4140 | 4130 | 81 |
| 553 | 20231129 | 095700 | 884582630 | 4140 | 4135 | 4140 | 4130 | 2865 |
| 554 | 20231129 | 095600 | 872746350 | 4140 | 4140 | 4140 | 4140 | 0 |
| 555 | 20231129 | 095500 | 872746350 | 4140 | 4140 | 4140 | 4135 | 911 |
| 556 | 20231129 | 095400 | 868979330 | 4140 | 4135 | 4140 | 4135 | 352 |
| 557 | 20231129 | 095300 | 867523740 | 4135 | 4140 | 4140 | 4130 | 1227 |
| 558 | 20231129 | 095200 | 862456190 | 4130 | 4135 | 4140 | 4130 | 1501 |
| 559 | 20231129 | 095100 | 856254500 | 4140 | 4130 | 4140 | 4130 | 1001 |
| 560 | 20231129 | 095000 | 852120360 | 4140 | 4130 | 4140 | 4130 | 2601 |
| 561 | 20231129 | 094900 | 841378220 | 4140 | 4135 | 4140 | 4135 | 81 |
| 562 | 20231129 | 094800 | 841043280 | 4140 | 4140 | 4140 | 4135 | 23 |
| 563 | 20231129 | 094700 | 840948160 | 4140 | 4140 | 4140 | 4140 | 0 |
| 564 | 20231129 | 094600 | 840948160 | 4140 | 4140 | 4140 | 4130 | 710 |
| 565 | 20231129 | 094500 | 838008850 | 4140 | 4130 | 4140 | 4130 | 295 |
| 566 | 20231129 | 094400 | 836788050 | 4140 | 4130 | 4145 | 4125 | 2158 |
| 567 | 20231129 | 094300 | 827864300 | 4125 | 4120 | 4125 | 4120 | 81 |
| 568 | 20231129 | 094200 | 827530325 | 4130 | 4115 | 4130 | 4115 | 11613 |
| 569 | 20231129 | 094100 | 779658765 | 4115 | 4115 | 4115 | 4110 | 3344 |
| 570 | 20231129 | 094000 | 765900650 | 4120 | 4115 | 4125 | 4115 | 4037 |
| 571 | 20231129 | 093900 | 749268320 | 4120 | 4120 | 4120 | 4115 | 940 |
| 572 | 20231129 | 093800 | 745400020 | 4120 | 4125 | 4125 | 4115 | 353 |
| 573 | 20231129 | 093700 | 743945915 | 4125 | 4125 | 4125 | 4115 | 2708 |
| 574 | 20231129 | 093600 | 732781165 | 4130 | 4130 | 4130 | 4130 | 88 |
| 575 | 20231129 | 093500 | 732417725 | 4130 | 4125 | 4130 | 4120 | 2581 |
| 576 | 20231129 | 093400 | 721772390 | 4125 | 4125 | 4125 | 4110 | 2434 |
| 577 | 20231129 | 093300 | 711757140 | 4125 | 4125 | 4125 | 4125 | 2 |
| 578 | 20231129 | 093200 | 711748890 | 4125 | 4125 | 4125 | 4120 | 526 |
| 579 | 20231129 | 093100 | 709581660 | 4125 | 4125 | 4125 | 4120 | 215 |
| 580 | 20231129 | 093000 | 708695755 | 4125 | 4120 | 4125 | 4120 | 685 |
| 581 | 20231129 | 092900 | 705873530 | 4125 | 4125 | 4125 | 4120 | 84 |
| 582 | 20231129 | 092800 | 705527405 | 4125 | 4135 | 4135 | 4125 | 2001 |
| 583 | 20231129 | 092700 | 697269815 | 4140 | 4135 | 4140 | 4130 | 4715 |
| 584 | 20231129 | 092600 | 677785780 | 4135 | 4135 | 4135 | 4130 | 965 |
| 585 | 20231129 | 092500 | 673796795 | 4130 | 4135 | 4145 | 4130 | 2435 |
| 586 | 20231129 | 092400 | 663728405 | 4145 | 4140 | 4150 | 4140 | 5934 |
| 587 | 20231129 | 092300 | 639156765 | 4150 | 4140 | 4150 | 4140 | 806 |
| 588 | 20231129 | 092200 | 635817860 | 4140 | 4135 | 4140 | 4130 | 924 |
| 589 | 20231129 | 092100 | 632000915 | 4135 | 4120 | 4135 | 4120 | 7535 |
| 590 | 20231129 | 092000 | 600903335 | 4130 | 4110 | 4130 | 4110 | 9894 |
| 591 | 20231129 | 091900 | 560135060 | 4110 | 4110 | 4110 | 4105 | 124 |
| 592 | 20231129 | 091800 | 559625820 | 4110 | 4105 | 4115 | 4105 | 2308 |
| 593 | 20231129 | 091700 | 550151215 | 4115 | 4110 | 4115 | 4105 | 5437 |
| 594 | 20231129 | 091600 | 527803565 | 4115 | 4120 | 4120 | 4110 | 908 |
| 595 | 20231129 | 091500 | 524069370 | 4120 | 4110 | 4120 | 4110 | 2323 |
| 596 | 20231129 | 091400 | 514512960 | 4120 | 4120 | 4125 | 4110 | 3106 |
| 597 | 20231129 | 091300 | 501740540 | 4125 | 4115 | 4125 | 4110 | 1171 |
| 598 | 20231129 | 091200 | 496918780 | 4115 | 4130 | 4130 | 4115 | 5922 |
| 599 | 20231129 | 091100 | 472505910 | 4135 | 4140 | 4140 | 4125 | 407 |
| 600 | 20231129 | 091000 | 470824700 | 4135 | 4125 | 4140 | 4125 | 2235 |
| 601 | 20231129 | 090900 | 461595410 | 4125 | 4110 | 4125 | 4110 | 3135 |
| 602 | 20231129 | 090800 | 448690225 | 4115 | 4100 | 4120 | 4100 | 5485 |
| 603 | 20231129 | 090700 | 426180435 | 4115 | 4115 | 4120 | 4100 | 23503 |
| 604 | 20231129 | 090600 | 329724495 | 4120 | 4115 | 4125 | 4105 | 3766 |
| 605 | 20231129 | 090500 | 314232575 | 4115 | 4115 | 4120 | 4100 | 19956 |
| 606 | 20231129 | 090400 | 232332780 | 4125 | 4130 | 4130 | 4110 | 10149 |
| 607 | 20231129 | 090300 | 190587760 | 4130 | 4120 | 4130 | 4110 | 8196 |
| 608 | 20231129 | 090200 | 156853225 | 4135 | 4140 | 4140 | 4115 | 20099 |
| 609 | 20231129 | 090100 | 73859170 | 4165 | 4150 | 4165 | 4140 | 6590 |
| 610 | 20231129 | 090000 | 46478730 | 4165 | 4180 | 4180 | 4140 | 7184 |