31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 11915 |
| 3 | 20231129 | 191800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 4 | 20231129 | 191700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 5 | 20231129 | 191600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 6 | 20231129 | 191500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 7 | 20231129 | 191400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 8 | 20231129 | 191300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 9 | 20231129 | 191200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 10 | 20231129 | 191100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 11 | 20231129 | 191000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 12 | 20231129 | 190900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 13 | 20231129 | 190800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 14 | 20231129 | 190700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 15 | 20231129 | 190600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 16 | 20231129 | 190500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 17 | 20231129 | 190400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 18 | 20231129 | 190300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 19 | 20231129 | 190200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 20 | 20231129 | 190100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 21 | 20231129 | 190000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 22 | 20231129 | 185900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 23 | 20231129 | 185800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 24 | 20231129 | 185700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 25 | 20231129 | 185600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 26 | 20231129 | 185500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 27 | 20231129 | 185400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 28 | 20231129 | 185300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 29 | 20231129 | 185200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 30 | 20231129 | 185100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 31 | 20231129 | 185000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 32 | 20231129 | 184900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 11915 |
| 33 | 20231129 | 184800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 34 | 20231129 | 184700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 35 | 20231129 | 184600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 36 | 20231129 | 184500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 37 | 20231129 | 184400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 38 | 20231129 | 184300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 39 | 20231129 | 184200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 40 | 20231129 | 184100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 41 | 20231129 | 184000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 42 | 20231129 | 183900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 43 | 20231129 | 183800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 44 | 20231129 | 183700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 45 | 20231129 | 183600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 46 | 20231129 | 183500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 47 | 20231129 | 183400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 48 | 20231129 | 183300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 49 | 20231129 | 183200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 50 | 20231129 | 183100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 51 | 20231129 | 183000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 52 | 20231129 | 182900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 53 | 20231129 | 182800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 54 | 20231129 | 182700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 55 | 20231129 | 182600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 56 | 20231129 | 182500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 57 | 20231129 | 182400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 58 | 20231129 | 182300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 59 | 20231129 | 182200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 60 | 20231129 | 182100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 61 | 20231129 | 182000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 62 | 20231129 | 181900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 11915 |
| 63 | 20231129 | 181800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 64 | 20231129 | 181700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 65 | 20231129 | 181600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 66 | 20231129 | 181500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 67 | 20231129 | 181400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 68 | 20231129 | 181300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 69 | 20231129 | 181200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 70 | 20231129 | 181100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 71 | 20231129 | 181000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 72 | 20231129 | 180900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 73 | 20231129 | 180800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 74 | 20231129 | 180700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 75 | 20231129 | 180600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 76 | 20231129 | 180500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 77 | 20231129 | 180400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 78 | 20231129 | 180300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 79 | 20231129 | 180200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 80 | 20231129 | 180100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 81 | 20231129 | 180000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 82 | 20231129 | 175900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 83 | 20231129 | 175800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 84 | 20231129 | 175700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 85 | 20231129 | 175600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 86 | 20231129 | 175500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 87 | 20231129 | 175400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 88 | 20231129 | 175300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 89 | 20231129 | 175200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 90 | 20231129 | 175100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 91 | 20231129 | 175000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 92 | 20231129 | 174900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 11915 |
| 93 | 20231129 | 174800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 94 | 20231129 | 174700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 95 | 20231129 | 174600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 96 | 20231129 | 174500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 97 | 20231129 | 174400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 98 | 20231129 | 174300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 99 | 20231129 | 174200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 100 | 20231129 | 174100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 101 | 20231129 | 174000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 102 | 20231129 | 173900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 103 | 20231129 | 173800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 104 | 20231129 | 173700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 105 | 20231129 | 173600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 106 | 20231129 | 173500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 107 | 20231129 | 173400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 108 | 20231129 | 173300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 109 | 20231129 | 173200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 110 | 20231129 | 173100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 111 | 20231129 | 173000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 112 | 20231129 | 172900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 113 | 20231129 | 172800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 114 | 20231129 | 172700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 115 | 20231129 | 172600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 116 | 20231129 | 172500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 117 | 20231129 | 172400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 118 | 20231129 | 172300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 119 | 20231129 | 172200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 120 | 20231129 | 172100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 121 | 20231129 | 172000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 122 | 20231129 | 171900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 11915 |
| 123 | 20231129 | 171800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 124 | 20231129 | 171700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 125 | 20231129 | 171600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 126 | 20231129 | 171500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 127 | 20231129 | 171400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 128 | 20231129 | 171300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 129 | 20231129 | 171200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 130 | 20231129 | 171100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 131 | 20231129 | 171000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 132 | 20231129 | 170900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 133 | 20231129 | 170800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 134 | 20231129 | 170700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 135 | 20231129 | 170600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 136 | 20231129 | 170500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 137 | 20231129 | 170400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 138 | 20231129 | 170300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 139 | 20231129 | 170200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 140 | 20231129 | 170100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 141 | 20231129 | 170000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 142 | 20231129 | 165900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 143 | 20231129 | 165800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 144 | 20231129 | 165700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 145 | 20231129 | 165600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 146 | 20231129 | 165500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 147 | 20231129 | 165400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 148 | 20231129 | 165300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 149 | 20231129 | 165200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 150 | 20231129 | 165100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 151 | 20231129 | 165000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 152 | 20231129 | 164900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 11915 |
| 153 | 20231129 | 164800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 154 | 20231129 | 164700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 155 | 20231129 | 164600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 156 | 20231129 | 164500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 157 | 20231129 | 164400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 158 | 20231129 | 164300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 159 | 20231129 | 164200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 160 | 20231129 | 164100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 161 | 20231129 | 164000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 162 | 20231129 | 163900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 163 | 20231129 | 163800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 164 | 20231129 | 163700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 165 | 20231129 | 163600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 166 | 20231129 | 163500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 167 | 20231129 | 163400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 168 | 20231129 | 163300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 169 | 20231129 | 163200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 170 | 20231129 | 163100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 171 | 20231129 | 163000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 172 | 20231129 | 162900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 173 | 20231129 | 162800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 174 | 20231129 | 162700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 175 | 20231129 | 162600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 176 | 20231129 | 162500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 177 | 20231129 | 162400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 178 | 20231129 | 162300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 179 | 20231129 | 162200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 180 | 20231129 | 162100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 181 | 20231129 | 162000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 182 | 20231129 | 161900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 11915 |
| 183 | 20231129 | 161800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 184 | 20231129 | 161700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 185 | 20231129 | 161600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 186 | 20231129 | 161500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 187 | 20231129 | 161400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 188 | 20231129 | 161300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 189 | 20231129 | 161200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 190 | 20231129 | 161100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 191 | 20231129 | 161000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 192 | 20231129 | 160900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 193 | 20231129 | 160800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 194 | 20231129 | 160700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 195 | 20231129 | 160600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 196 | 20231129 | 160500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 197 | 20231129 | 160400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 198 | 20231129 | 160300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 199 | 20231129 | 160200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 200 | 20231129 | 160100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 201 | 20231129 | 160000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 202 | 20231129 | 155900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 203 | 20231129 | 155800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 204 | 20231129 | 155700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 205 | 20231129 | 155600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 206 | 20231129 | 155500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 207 | 20231129 | 155400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 208 | 20231129 | 155300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 209 | 20231129 | 155200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 210 | 20231129 | 155100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 211 | 20231129 | 155000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 212 | 20231129 | 154900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 11915 |
| 213 | 20231129 | 154800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 214 | 20231129 | 154700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 215 | 20231129 | 154600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 216 | 20231129 | 154500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 217 | 20231129 | 154400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 218 | 20231129 | 154300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 219 | 20231129 | 154200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 220 | 20231129 | 154100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 221 | 20231129 | 154000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 222 | 20231129 | 153900 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 223 | 20231129 | 153800 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 224 | 20231129 | 153700 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 225 | 20231129 | 153600 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 226 | 20231129 | 153500 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 227 | 20231129 | 153400 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 228 | 20231129 | 153300 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 229 | 20231129 | 153200 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 230 | 20231129 | 153100 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 231 | 20231129 | 153000 | 5602660245 | 4905 | 4905 | 4905 | 4905 | 11915 |
| 232 | 20231129 | 152900 | 5544217170 | 4905 | 4905 | 4905 | 4905 | 0 |
| 233 | 20231129 | 152800 | 5544217170 | 4905 | 4905 | 4905 | 4905 | 0 |
| 234 | 20231129 | 152700 | 5544217170 | 4905 | 4905 | 4905 | 4905 | 0 |
| 235 | 20231129 | 152600 | 5544217170 | 4905 | 4905 | 4905 | 4905 | 0 |
| 236 | 20231129 | 152500 | 5544217170 | 4905 | 4905 | 4905 | 4905 | 0 |
| 237 | 20231129 | 152400 | 5544217170 | 4905 | 4905 | 4905 | 4905 | 0 |
| 238 | 20231129 | 152300 | 5544217170 | 4905 | 4905 | 4905 | 4905 | 0 |
| 239 | 20231129 | 152200 | 5544217170 | 4905 | 4905 | 4905 | 4905 | 0 |
| 240 | 20231129 | 152100 | 5544217170 | 4905 | 4905 | 4905 | 4905 | 0 |
| 241 | 20231129 | 152000 | 5544217170 | 4905 | 4905 | 4905 | 4905 | 0 |
| 242 | 20231129 | 151900 | 5544217170 | 4905 | 4905 | 4905 | 4900 | 1833 |
| 243 | 20231129 | 151800 | 5535230600 | 4900 | 4900 | 4900 | 4895 | 2453 |
| 244 | 20231129 | 151700 | 5523213400 | 4900 | 4900 | 4900 | 4895 | 504 |
| 245 | 20231129 | 151600 | 5520744050 | 4900 | 4900 | 4900 | 4895 | 555 |
| 246 | 20231129 | 151500 | 5518026510 | 4900 | 4895 | 4900 | 4895 | 496 |
| 247 | 20231129 | 151400 | 5515596880 | 4895 | 4900 | 4900 | 4890 | 493 |
| 248 | 20231129 | 151300 | 5513182280 | 4900 | 4890 | 4900 | 4890 | 1434 |
| 249 | 20231129 | 151200 | 5506156910 | 4890 | 4890 | 4890 | 4890 | 1032 |
| 250 | 20231129 | 151100 | 5501110430 | 4885 | 4890 | 4890 | 4885 | 45 |
| 251 | 20231129 | 151000 | 5500890580 | 4875 | 4880 | 4900 | 4875 | 1213 |
| 252 | 20231129 | 150900 | 5494973815 | 4875 | 4880 | 4880 | 4875 | 297 |
| 253 | 20231129 | 150800 | 5493525010 | 4875 | 4880 | 4880 | 4875 | 1206 |
| 254 | 20231129 | 150700 | 5487645360 | 4880 | 4895 | 4900 | 4875 | 424 |
| 255 | 20231129 | 150600 | 5485573425 | 4875 | 4865 | 4900 | 4865 | 1683 |
| 256 | 20231129 | 150500 | 5477352265 | 4870 | 4870 | 4875 | 4870 | 944 |
| 257 | 20231129 | 150400 | 5472753695 | 4865 | 4865 | 4870 | 4865 | 694 |
| 258 | 20231129 | 150300 | 5469377285 | 4870 | 4870 | 4870 | 4870 | 1989 |
| 259 | 20231129 | 150200 | 5459690855 | 4865 | 4870 | 4875 | 4865 | 4694 |
| 260 | 20231129 | 150100 | 5436813125 | 4870 | 4870 | 4870 | 4870 | 502 |
| 261 | 20231129 | 150000 | 5434368385 | 4865 | 4870 | 4875 | 4865 | 1242 |
| 262 | 20231129 | 145900 | 5428323180 | 4875 | 4870 | 4875 | 4865 | 3370 |
| 263 | 20231129 | 145800 | 5411919235 | 4870 | 4875 | 4875 | 4870 | 1067 |
| 264 | 20231129 | 145700 | 5406721090 | 4875 | 4875 | 4875 | 4870 | 3492 |
| 265 | 20231129 | 145600 | 5389699945 | 4875 | 4875 | 4875 | 4870 | 936 |
| 266 | 20231129 | 145500 | 5385139455 | 4875 | 4880 | 4880 | 4875 | 2669 |
| 267 | 20231129 | 145400 | 5372127325 | 4880 | 4885 | 4885 | 4875 | 933 |
| 268 | 20231129 | 145300 | 5367573595 | 4890 | 4890 | 4890 | 4885 | 733 |
| 269 | 20231129 | 145200 | 5363989230 | 4885 | 4895 | 4895 | 4880 | 314 |
| 270 | 20231129 | 145100 | 5362456380 | 4880 | 4895 | 4895 | 4880 | 2328 |
| 271 | 20231129 | 145000 | 5351088975 | 4890 | 4890 | 4890 | 4885 | 652 |
| 272 | 20231129 | 144900 | 5347903855 | 4890 | 4885 | 4890 | 4885 | 1167 |
| 273 | 20231129 | 144800 | 5342199995 | 4885 | 4885 | 4885 | 4885 | 1122 |
| 274 | 20231129 | 144700 | 5336719025 | 4885 | 4885 | 4885 | 4885 | 315 |
| 275 | 20231129 | 144600 | 5335180250 | 4885 | 4875 | 4885 | 4875 | 4046 |
| 276 | 20231129 | 144500 | 5315445435 | 4875 | 4880 | 4880 | 4870 | 8062 |
| 277 | 20231129 | 144400 | 5276117385 | 4880 | 4885 | 4885 | 4880 | 2307 |
| 278 | 20231129 | 144300 | 5264852120 | 4885 | 4885 | 4885 | 4880 | 711 |
| 279 | 20231129 | 144200 | 5261379395 | 4885 | 4880 | 4890 | 4880 | 3386 |
| 280 | 20231129 | 144100 | 5244841945 | 4880 | 4885 | 4885 | 4880 | 4377 |
| 281 | 20231129 | 144000 | 5223460865 | 4885 | 4890 | 4890 | 4885 | 804 |
| 282 | 20231129 | 143900 | 5219529810 | 4890 | 4890 | 4890 | 4890 | 1000 |
| 283 | 20231129 | 143800 | 5214639810 | 4890 | 4900 | 4900 | 4890 | 5818 |
| 284 | 20231129 | 143700 | 5186178970 | 4895 | 4900 | 4900 | 4895 | 359 |
| 285 | 20231129 | 143600 | 5184420315 | 4900 | 4905 | 4905 | 4895 | 2298 |
| 286 | 20231129 | 143500 | 5173149780 | 4905 | 4895 | 4905 | 4895 | 1381 |
| 287 | 20231129 | 143400 | 5166387845 | 4895 | 4895 | 4895 | 4895 | 245 |
| 288 | 20231129 | 143300 | 5165188570 | 4895 | 4895 | 4895 | 4890 | 1456 |
| 289 | 20231129 | 143200 | 5158061535 | 4895 | 4905 | 4905 | 4895 | 4790 |
| 290 | 20231129 | 143100 | 5134595460 | 4910 | 4910 | 4910 | 4905 | 845 |
| 291 | 20231129 | 143000 | 5130450010 | 4910 | 4915 | 4915 | 4910 | 3716 |
| 292 | 20231129 | 142900 | 5112198705 | 4915 | 4905 | 4915 | 4905 | 1605 |
| 293 | 20231129 | 142800 | 5104320590 | 4905 | 4910 | 4910 | 4900 | 1042 |
| 294 | 20231129 | 142700 | 5099210925 | 4910 | 4910 | 4910 | 4910 | 1102 |
| 295 | 20231129 | 142600 | 5093800105 | 4910 | 4910 | 4910 | 4910 | 94 |
| 296 | 20231129 | 142500 | 5093338565 | 4905 | 4900 | 4905 | 4900 | 517 |
| 297 | 20231129 | 142400 | 5090803180 | 4900 | 4900 | 4915 | 4900 | 1747 |
| 298 | 20231129 | 142300 | 5082242830 | 4920 | 4920 | 4920 | 4900 | 1314 |
| 299 | 20231129 | 142200 | 5075786375 | 4920 | 4915 | 4920 | 4915 | 1923 |
| 300 | 20231129 | 142100 | 5066334675 | 4915 | 4915 | 4915 | 4915 | 740 |
| 301 | 20231129 | 142000 | 5062697575 | 4915 | 4925 | 4925 | 4900 | 771 |
| 302 | 20231129 | 141900 | 5058904990 | 4925 | 4910 | 4925 | 4910 | 9879 |
| 303 | 20231129 | 141800 | 5010289765 | 4905 | 4900 | 4905 | 4895 | 849 |
| 304 | 20231129 | 141700 | 5006131560 | 4895 | 4895 | 4895 | 4890 | 5879 |
| 305 | 20231129 | 141600 | 4977362035 | 4895 | 4895 | 4895 | 4890 | 4848 |
| 306 | 20231129 | 141500 | 4953637035 | 4900 | 4915 | 4915 | 4895 | 6745 |
| 307 | 20231129 | 141400 | 4920588040 | 4905 | 4905 | 4910 | 4905 | 2144 |
| 308 | 20231129 | 141300 | 4910071690 | 4905 | 4905 | 4910 | 4905 | 5088 |
| 309 | 20231129 | 141200 | 4885112800 | 4905 | 4910 | 4910 | 4905 | 906 |
| 310 | 20231129 | 141100 | 4880666660 | 4910 | 4910 | 4910 | 4910 | 261 |
| 311 | 20231129 | 141000 | 4879385150 | 4910 | 4910 | 4910 | 4910 | 2841 |
| 312 | 20231129 | 140900 | 4865435840 | 4910 | 4910 | 4910 | 4910 | 2516 |
| 313 | 20231129 | 140800 | 4853082280 | 4915 | 4915 | 4920 | 4915 | 2179 |
| 314 | 20231129 | 140700 | 4842372475 | 4915 | 4920 | 4920 | 4915 | 3535 |
| 315 | 20231129 | 140600 | 4824983205 | 4925 | 4925 | 4925 | 4925 | 367 |
| 316 | 20231129 | 140500 | 4823175730 | 4925 | 4925 | 4925 | 4925 | 428 |
| 317 | 20231129 | 140400 | 4821067830 | 4925 | 4930 | 4930 | 4925 | 392 |
| 318 | 20231129 | 140300 | 4819136890 | 4930 | 4930 | 4930 | 4930 | 132 |
| 319 | 20231129 | 140200 | 4818486130 | 4930 | 4930 | 4935 | 4930 | 2451 |
| 320 | 20231129 | 140100 | 4806402575 | 4930 | 4930 | 4930 | 4930 | 1714 |
| 321 | 20231129 | 140000 | 4797952555 | 4930 | 4920 | 4930 | 4920 | 1103 |
| 322 | 20231129 | 135900 | 4792520385 | 4920 | 4910 | 4925 | 4910 | 1963 |
| 323 | 20231129 | 135800 | 4782881260 | 4910 | 4910 | 4910 | 4910 | 3245 |
| 324 | 20231129 | 135700 | 4766948310 | 4910 | 4905 | 4910 | 4900 | 2025 |
| 325 | 20231129 | 135600 | 4757016160 | 4905 | 4915 | 4915 | 4900 | 12250 |
| 326 | 20231129 | 135500 | 4696905590 | 4930 | 4910 | 4930 | 4900 | 3906 |
| 327 | 20231129 | 135400 | 4677722465 | 4900 | 4915 | 4915 | 4900 | 21129 |
| 328 | 20231129 | 135300 | 4574105280 | 4915 | 4920 | 4925 | 4915 | 3558 |
| 329 | 20231129 | 135200 | 4556614245 | 4920 | 4925 | 4925 | 4920 | 9415 |
| 330 | 20231129 | 135100 | 4510292430 | 4925 | 4925 | 4930 | 4920 | 1769 |
| 331 | 20231129 | 135000 | 4501582910 | 4930 | 4925 | 4930 | 4925 | 115 |
| 332 | 20231129 | 134900 | 4501015970 | 4925 | 4930 | 4930 | 4925 | 1755 |
| 333 | 20231129 | 134800 | 4492369890 | 4930 | 4930 | 4930 | 4925 | 786 |
| 334 | 20231129 | 134700 | 4488496435 | 4930 | 4935 | 4935 | 4925 | 5085 |
| 335 | 20231129 | 134600 | 4463437565 | 4935 | 4935 | 4935 | 4930 | 1673 |
| 336 | 20231129 | 134500 | 4455186335 | 4930 | 4930 | 4935 | 4930 | 907 |
| 337 | 20231129 | 134400 | 4450713820 | 4930 | 4940 | 4940 | 4930 | 4094 |
| 338 | 20231129 | 134300 | 4430514665 | 4940 | 4940 | 4945 | 4935 | 6007 |
| 339 | 20231129 | 134200 | 4400841845 | 4945 | 4945 | 4945 | 4940 | 1296 |
| 340 | 20231129 | 134100 | 4394433175 | 4950 | 4945 | 4950 | 4945 | 1174 |
| 341 | 20231129 | 134000 | 4388627700 | 4945 | 4950 | 4955 | 4945 | 864 |
| 342 | 20231129 | 133900 | 4384352535 | 4950 | 4945 | 4950 | 4945 | 3831 |
| 343 | 20231129 | 133800 | 4365398030 | 4950 | 4950 | 4950 | 4950 | 6704 |
| 344 | 20231129 | 133700 | 4332213230 | 4950 | 4950 | 4950 | 4950 | 884 |
| 345 | 20231129 | 133600 | 4327837430 | 4955 | 4955 | 4955 | 4955 | 1581 |
| 346 | 20231129 | 133500 | 4320003575 | 4955 | 4955 | 4955 | 4955 | 361 |
| 347 | 20231129 | 133400 | 4318214820 | 4955 | 4955 | 4960 | 4955 | 1351 |
| 348 | 20231129 | 133300 | 4311520600 | 4955 | 4960 | 4960 | 4955 | 820 |
| 349 | 20231129 | 133200 | 4307457445 | 4950 | 4960 | 4960 | 4950 | 4629 |
| 350 | 20231129 | 133100 | 4284520485 | 4960 | 4965 | 4965 | 4960 | 4787 |
| 351 | 20231129 | 133000 | 4260774820 | 4965 | 4965 | 4965 | 4965 | 674 |
| 352 | 20231129 | 132900 | 4257428410 | 4965 | 4965 | 4965 | 4965 | 442 |
| 353 | 20231129 | 132800 | 4255233880 | 4960 | 4970 | 4970 | 4960 | 2523 |
| 354 | 20231129 | 132700 | 4242707485 | 4965 | 4965 | 4965 | 4965 | 451 |
| 355 | 20231129 | 132600 | 4240468270 | 4965 | 4965 | 4965 | 4960 | 826 |
| 356 | 20231129 | 132500 | 4236371180 | 4965 | 4970 | 4970 | 4965 | 2745 |
| 357 | 20231129 | 132400 | 4222742100 | 4970 | 4970 | 4970 | 4970 | 684 |
| 358 | 20231129 | 132300 | 4219342620 | 4970 | 4970 | 4970 | 4965 | 1949 |
| 359 | 20231129 | 132200 | 4209658855 | 4975 | 4975 | 4975 | 4970 | 1923 |
| 360 | 20231129 | 132100 | 4200101275 | 4975 | 4975 | 4975 | 4970 | 723 |
| 361 | 20231129 | 132000 | 4196504355 | 4970 | 4975 | 4975 | 4970 | 302 |
| 362 | 20231129 | 131900 | 4195002905 | 4975 | 4980 | 4980 | 4975 | 1701 |
| 363 | 20231129 | 131800 | 4186538380 | 4980 | 4980 | 4990 | 4975 | 691 |
| 364 | 20231129 | 131700 | 4183095010 | 4975 | 4980 | 4980 | 4975 | 239 |
| 365 | 20231129 | 131600 | 4181904995 | 4980 | 4975 | 4980 | 4975 | 1456 |
| 366 | 20231129 | 131500 | 4174661360 | 4975 | 4975 | 4975 | 4975 | 712 |
| 367 | 20231129 | 131400 | 4171119160 | 4980 | 4980 | 4980 | 4980 | 345 |
| 368 | 20231129 | 131300 | 4169401060 | 4980 | 4980 | 4980 | 4980 | 92 |
| 369 | 20231129 | 131200 | 4168942900 | 4980 | 4980 | 4980 | 4980 | 26 |
| 370 | 20231129 | 131100 | 4168813420 | 4975 | 4980 | 4980 | 4975 | 526 |
| 371 | 20231129 | 131000 | 4166196455 | 4980 | 4985 | 4985 | 4975 | 653 |
| 372 | 20231129 | 130900 | 4162944510 | 4985 | 4985 | 4985 | 4985 | 64 |
| 373 | 20231129 | 130800 | 4162625470 | 4985 | 4985 | 4985 | 4985 | 81 |
| 374 | 20231129 | 130700 | 4162221685 | 4985 | 4990 | 4990 | 4985 | 266 |
| 375 | 20231129 | 130600 | 4160895575 | 4985 | 4990 | 4995 | 4985 | 516 |
| 376 | 20231129 | 130500 | 4158320275 | 4985 | 4985 | 4990 | 4980 | 1802 |
| 377 | 20231129 | 130400 | 4149337705 | 4990 | 4985 | 4990 | 4985 | 963 |
| 378 | 20231129 | 130300 | 4144536650 | 4985 | 4980 | 4985 | 4980 | 764 |
| 379 | 20231129 | 130200 | 4140728120 | 4975 | 4985 | 4985 | 4975 | 2958 |
| 380 | 20231129 | 130100 | 4126000840 | 4980 | 4990 | 4990 | 4980 | 317 |
| 381 | 20231129 | 130000 | 4124419940 | 4990 | 4990 | 4990 | 4990 | 10 |
| 382 | 20231129 | 125900 | 4124370040 | 4995 | 4995 | 4995 | 4990 | 216 |
| 383 | 20231129 | 125800 | 4123292180 | 4995 | 4980 | 4995 | 4980 | 192 |
| 384 | 20231129 | 125700 | 4122335870 | 4980 | 4980 | 5010 | 4975 | 6477 |
| 385 | 20231129 | 125600 | 4089934990 | 4980 | 4985 | 4985 | 4980 | 517 |
| 386 | 20231129 | 125500 | 4087359480 | 4985 | 4980 | 4985 | 4980 | 1226 |
| 387 | 20231129 | 125400 | 4081251490 | 4980 | 4980 | 4980 | 4975 | 810 |
| 388 | 20231129 | 125300 | 4077217720 | 4975 | 4975 | 4975 | 4975 | 167 |
| 389 | 20231129 | 125200 | 4076386895 | 4975 | 4975 | 4980 | 4975 | 572 |
| 390 | 20231129 | 125100 | 4073540935 | 4985 | 4980 | 4985 | 4980 | 110 |
| 391 | 20231129 | 125000 | 4072993110 | 4985 | 4975 | 4985 | 4975 | 4075 |
| 392 | 20231129 | 124900 | 4052692290 | 4975 | 4980 | 4980 | 4975 | 2294 |
| 393 | 20231129 | 124800 | 4041279455 | 4980 | 4980 | 4985 | 4980 | 58 |
| 394 | 20231129 | 124700 | 4040990590 | 4985 | 4980 | 4985 | 4980 | 839 |
| 395 | 20231129 | 124600 | 4036810290 | 4980 | 4975 | 4985 | 4975 | 349 |
| 396 | 20231129 | 124500 | 4035072305 | 4980 | 4985 | 4985 | 4980 | 503 |
| 397 | 20231129 | 124400 | 4032567325 | 4985 | 4980 | 4985 | 4980 | 529 |
| 398 | 20231129 | 124300 | 4029932880 | 4980 | 4975 | 4980 | 4975 | 797 |
| 399 | 20231129 | 124200 | 4025967750 | 4975 | 4970 | 4975 | 4970 | 1061 |
| 400 | 20231129 | 124100 | 4020694280 | 4975 | 4975 | 4975 | 4975 | 81 |
| 401 | 20231129 | 124000 | 4020291305 | 4975 | 4980 | 4980 | 4970 | 3512 |
| 402 | 20231129 | 123900 | 4002817565 | 4980 | 4975 | 4990 | 4975 | 1256 |
| 403 | 20231129 | 123800 | 3996561585 | 4985 | 4990 | 4990 | 4980 | 615 |
| 404 | 20231129 | 123700 | 3993498700 | 5000 | 4985 | 5000 | 4980 | 8786 |
| 405 | 20231129 | 123600 | 3949597280 | 4985 | 4975 | 4985 | 4975 | 2113 |
| 406 | 20231129 | 123500 | 3939085045 | 4975 | 4970 | 4975 | 4970 | 247 |
| 407 | 20231129 | 123400 | 3937857205 | 4975 | 4965 | 4975 | 4965 | 1969 |
| 408 | 20231129 | 123300 | 3928079130 | 4965 | 4970 | 4970 | 4965 | 6303 |
| 409 | 20231129 | 123200 | 3896763670 | 4975 | 4990 | 4990 | 4975 | 10851 |
| 410 | 20231129 | 123100 | 3842701090 | 4990 | 4995 | 4995 | 4990 | 1084 |
| 411 | 20231129 | 123000 | 3837291675 | 4995 | 4995 | 5000 | 4995 | 945 |
| 412 | 20231129 | 122900 | 3832571395 | 4995 | 5000 | 5000 | 4995 | 16069 |
| 413 | 20231129 | 122800 | 3752244285 | 5000 | 5000 | 5000 | 5000 | 5828 |
| 414 | 20231129 | 122700 | 3723104285 | 5000 | 5000 | 5000 | 5000 | 7502 |
| 415 | 20231129 | 122600 | 3685594285 | 5000 | 5000 | 5010 | 5000 | 837 |
| 416 | 20231129 | 122500 | 3681407285 | 5000 | 5000 | 5010 | 5000 | 7758 |
| 417 | 20231129 | 122400 | 3642616315 | 5010 | 5010 | 5010 | 5000 | 1421 |
| 418 | 20231129 | 122300 | 3635500825 | 5010 | 5000 | 5010 | 5000 | 2647 |
| 419 | 20231129 | 122200 | 3622254095 | 5000 | 5010 | 5010 | 5000 | 762 |
| 420 | 20231129 | 122100 | 3618442445 | 5010 | 5010 | 5010 | 5010 | 483 |
| 421 | 20231129 | 122000 | 3616022615 | 5010 | 5010 | 5020 | 5010 | 686 |
| 422 | 20231129 | 121900 | 3612585725 | 5010 | 5000 | 5020 | 5000 | 765 |
| 423 | 20231129 | 121800 | 3608753235 | 5010 | 5010 | 5020 | 5000 | 1166 |
| 424 | 20231129 | 121700 | 3602911555 | 5010 | 5000 | 5020 | 5000 | 4509 |
| 425 | 20231129 | 121600 | 3580323085 | 5000 | 5010 | 5010 | 5000 | 946 |
| 426 | 20231129 | 121500 | 3575589495 | 5010 | 5010 | 5010 | 5000 | 3595 |
| 427 | 20231129 | 121400 | 3557578655 | 5010 | 5010 | 5010 | 5000 | 1024 |
| 428 | 20231129 | 121300 | 3552450095 | 5000 | 5010 | 5010 | 4995 | 4605 |
| 429 | 20231129 | 121200 | 3529422520 | 5010 | 5010 | 5010 | 5000 | 4732 |
| 430 | 20231129 | 121100 | 3505759220 | 5000 | 5020 | 5020 | 5000 | 3839 |
| 431 | 20231129 | 121000 | 3486525550 | 5020 | 5020 | 5020 | 5010 | 35 |
| 432 | 20231129 | 120900 | 3486349870 | 5020 | 5010 | 5020 | 5010 | 374 |
| 433 | 20231129 | 120800 | 3484472690 | 5020 | 5010 | 5020 | 5010 | 147 |
| 434 | 20231129 | 120700 | 3483736050 | 5010 | 5010 | 5020 | 5010 | 326 |
| 435 | 20231129 | 120600 | 3482102780 | 5010 | 5010 | 5020 | 5010 | 5053 |
| 436 | 20231129 | 120500 | 3456761100 | 5010 | 5010 | 5010 | 5000 | 2495 |
| 437 | 20231129 | 120400 | 3444266220 | 5010 | 5010 | 5010 | 5010 | 411 |
| 438 | 20231129 | 120300 | 3442207110 | 5010 | 5000 | 5010 | 5000 | 46 |
| 439 | 20231129 | 120200 | 3441976670 | 5010 | 5000 | 5010 | 5000 | 2210 |
| 440 | 20231129 | 120100 | 3430926650 | 5000 | 5000 | 5000 | 4995 | 162 |
| 441 | 20231129 | 120000 | 3430117425 | 4995 | 4995 | 5000 | 4995 | 240 |
| 442 | 20231129 | 115900 | 3428918570 | 4995 | 4995 | 4995 | 4995 | 1750 |
| 443 | 20231129 | 115800 | 3420177320 | 5000 | 4995 | 5000 | 4995 | 139 |
| 444 | 20231129 | 115700 | 3419482335 | 4995 | 5010 | 5020 | 4995 | 5617 |
| 445 | 20231129 | 115600 | 3391398265 | 5010 | 5010 | 5010 | 5000 | 5116 |
| 446 | 20231129 | 115500 | 3365781365 | 5010 | 5010 | 5010 | 5000 | 3203 |
| 447 | 20231129 | 115400 | 3349734765 | 5000 | 5010 | 5010 | 4995 | 2090 |
| 448 | 20231129 | 115300 | 3339285180 | 5010 | 5000 | 5010 | 4995 | 16815 |
| 449 | 20231129 | 115200 | 3255209125 | 5000 | 5000 | 5000 | 4995 | 474 |
| 450 | 20231129 | 115100 | 3252839475 | 5000 | 4995 | 5000 | 4995 | 327 |
| 451 | 20231129 | 115000 | 3251205825 | 5000 | 5000 | 5000 | 4995 | 662 |
| 452 | 20231129 | 114900 | 3247896185 | 5000 | 4995 | 5000 | 4990 | 15250 |
| 453 | 20231129 | 114800 | 3171725930 | 4995 | 4990 | 4995 | 4990 | 161 |
| 454 | 20231129 | 114700 | 3170922350 | 4990 | 4990 | 4995 | 4990 | 553 |
| 455 | 20231129 | 114600 | 3168162830 | 4990 | 4990 | 4995 | 4990 | 1397 |
| 456 | 20231129 | 114500 | 3161191530 | 4995 | 4995 | 4995 | 4990 | 935 |
| 457 | 20231129 | 114400 | 3156521700 | 4995 | 4995 | 4995 | 4990 | 1184 |
| 458 | 20231129 | 114300 | 3150607630 | 4995 | 4990 | 5000 | 4985 | 12731 |
| 459 | 20231129 | 114200 | 3087021810 | 4990 | 4975 | 4995 | 4970 | 19664 |
| 460 | 20231129 | 114100 | 2988989735 | 4970 | 4970 | 4970 | 4970 | 1041 |
| 461 | 20231129 | 114000 | 2983815965 | 4975 | 4970 | 4975 | 4970 | 30 |
| 462 | 20231129 | 113900 | 2983666720 | 4970 | 4975 | 4975 | 4970 | 60 |
| 463 | 20231129 | 113800 | 2983368515 | 4975 | 4970 | 4975 | 4970 | 420 |
| 464 | 20231129 | 113700 | 2981280610 | 4970 | 4965 | 4970 | 4960 | 1761 |
| 465 | 20231129 | 113600 | 2972545875 | 4965 | 4955 | 4965 | 4955 | 22955 |
| 466 | 20231129 | 113500 | 2858690995 | 4955 | 4970 | 4975 | 4955 | 11101 |
| 467 | 20231129 | 113400 | 2803596530 | 4975 | 4975 | 4975 | 4970 | 695 |
| 468 | 20231129 | 113300 | 2800142360 | 4975 | 4970 | 4975 | 4970 | 1156 |
| 469 | 20231129 | 113200 | 2794396900 | 4975 | 4980 | 4980 | 4975 | 3033 |
| 470 | 20231129 | 113100 | 2779307715 | 4980 | 4980 | 4980 | 4975 | 204 |
| 471 | 20231129 | 113000 | 2778292070 | 4980 | 4975 | 4980 | 4975 | 148 |
| 472 | 20231129 | 112900 | 2777555035 | 4975 | 4975 | 4975 | 4975 | 1551 |
| 473 | 20231129 | 112800 | 2769838810 | 4980 | 4980 | 4980 | 4980 | 1011 |
| 474 | 20231129 | 112700 | 2764804030 | 4975 | 4980 | 4980 | 4975 | 844 |
| 475 | 20231129 | 112600 | 2760601240 | 4975 | 4980 | 4980 | 4975 | 270 |
| 476 | 20231129 | 112500 | 2759256715 | 4980 | 4970 | 4980 | 4970 | 7222 |
| 477 | 20231129 | 112400 | 2723329165 | 4970 | 4970 | 4970 | 4965 | 1684 |
| 478 | 20231129 | 112300 | 2714960030 | 4965 | 4965 | 4970 | 4960 | 3481 |
| 479 | 20231129 | 112200 | 2697687915 | 4965 | 4965 | 4965 | 4965 | 425 |
| 480 | 20231129 | 112100 | 2695577790 | 4965 | 4965 | 4965 | 4965 | 924 |
| 481 | 20231129 | 112000 | 2690990130 | 4965 | 4970 | 4970 | 4965 | 1561 |
| 482 | 20231129 | 111900 | 2683236560 | 4970 | 4965 | 4970 | 4965 | 432 |
| 483 | 20231129 | 111800 | 2681091270 | 4965 | 4970 | 4970 | 4965 | 34 |
| 484 | 20231129 | 111700 | 2680922315 | 4970 | 4970 | 4970 | 4970 | 1733 |
| 485 | 20231129 | 111600 | 2672309305 | 4970 | 4975 | 4975 | 4970 | 86 |
| 486 | 20231129 | 111500 | 2671881630 | 4975 | 4975 | 4975 | 4975 | 901 |
| 487 | 20231129 | 111400 | 2667399155 | 4975 | 4970 | 4975 | 4970 | 1992 |
| 488 | 20231129 | 111300 | 2657489315 | 4970 | 4965 | 4970 | 4965 | 362 |
| 489 | 20231129 | 111200 | 2655691775 | 4965 | 4970 | 4970 | 4965 | 556 |
| 490 | 20231129 | 111100 | 2652929260 | 4970 | 4970 | 4975 | 4970 | 849 |
| 491 | 20231129 | 111000 | 2648709710 | 4975 | 4975 | 4975 | 4975 | 53 |
| 492 | 20231129 | 110900 | 2648446035 | 4975 | 4975 | 4975 | 4970 | 735 |
| 493 | 20231129 | 110800 | 2644790750 | 4975 | 4970 | 4975 | 4970 | 446 |
| 494 | 20231129 | 110700 | 2642574000 | 4970 | 4965 | 4975 | 4965 | 2742 |
| 495 | 20231129 | 110600 | 2628947750 | 4960 | 4960 | 4960 | 4955 | 872 |
| 496 | 20231129 | 110500 | 2624623970 | 4960 | 4955 | 4960 | 4955 | 2306 |
| 497 | 20231129 | 110400 | 2613191385 | 4955 | 4955 | 4960 | 4955 | 629 |
| 498 | 20231129 | 110300 | 2610072900 | 4955 | 4960 | 4960 | 4955 | 223 |
| 499 | 20231129 | 110200 | 2608967330 | 4960 | 4955 | 4960 | 4955 | 1094 |
| 500 | 20231129 | 110100 | 2603546115 | 4950 | 4955 | 4955 | 4950 | 393 |
| 501 | 20231129 | 110000 | 2601600725 | 4955 | 4950 | 4955 | 4950 | 858 |
| 502 | 20231129 | 105900 | 2597349435 | 4950 | 4950 | 4955 | 4950 | 6151 |
| 503 | 20231129 | 105800 | 2566889680 | 4955 | 4955 | 4955 | 4950 | 865 |
| 504 | 20231129 | 105700 | 2562607755 | 4955 | 4955 | 4955 | 4950 | 375 |
| 505 | 20231129 | 105600 | 2560749780 | 4955 | 4955 | 4955 | 4955 | 388 |
| 506 | 20231129 | 105500 | 2558827240 | 4955 | 4960 | 4960 | 4955 | 548 |
| 507 | 20231129 | 105400 | 2556110875 | 4960 | 4955 | 4960 | 4955 | 341 |
| 508 | 20231129 | 105300 | 2554420170 | 4955 | 4955 | 4955 | 4950 | 818 |
| 509 | 20231129 | 105200 | 2550367025 | 4960 | 4955 | 4960 | 4955 | 2030 |
| 510 | 20231129 | 105100 | 2540299920 | 4955 | 4955 | 4955 | 4955 | 10 |
| 511 | 20231129 | 105000 | 2540250370 | 4955 | 4960 | 4960 | 4955 | 533 |
| 512 | 20231129 | 104900 | 2537609350 | 4960 | 4955 | 4960 | 4950 | 1823 |
| 513 | 20231129 | 104800 | 2528576000 | 4955 | 4965 | 4970 | 4955 | 2538 |
| 514 | 20231129 | 104700 | 2515981835 | 4965 | 4975 | 4975 | 4965 | 1627 |
| 515 | 20231129 | 104600 | 2507894620 | 4965 | 4965 | 4980 | 4965 | 1374 |
| 516 | 20231129 | 104500 | 2501071450 | 4965 | 4965 | 4970 | 4965 | 633 |
| 517 | 20231129 | 104400 | 2497928105 | 4965 | 4980 | 4980 | 4965 | 4569 |
| 518 | 20231129 | 104300 | 2475203245 | 4980 | 4980 | 4985 | 4980 | 2835 |
| 519 | 20231129 | 104200 | 2461084840 | 4980 | 4980 | 4985 | 4975 | 2298 |
| 520 | 20231129 | 104100 | 2449636935 | 4980 | 4970 | 4980 | 4970 | 3452 |
| 521 | 20231129 | 104000 | 2432457515 | 4970 | 4955 | 4970 | 4955 | 1182 |
| 522 | 20231129 | 103900 | 2426592035 | 4950 | 4955 | 4955 | 4950 | 2363 |
| 523 | 20231129 | 103800 | 2414894810 | 4955 | 4955 | 4955 | 4950 | 1494 |
| 524 | 20231129 | 103700 | 2407493625 | 4955 | 4955 | 4955 | 4955 | 782 |
| 525 | 20231129 | 103600 | 2403618815 | 4955 | 4960 | 4960 | 4955 | 1483 |
| 526 | 20231129 | 103500 | 2396263455 | 4965 | 4965 | 4965 | 4960 | 2532 |
| 527 | 20231129 | 103400 | 2383700175 | 4965 | 4975 | 4975 | 4965 | 1467 |
| 528 | 20231129 | 103300 | 2376407075 | 4975 | 4975 | 4980 | 4975 | 1725 |
| 529 | 20231129 | 103200 | 2367823690 | 4975 | 4980 | 4980 | 4975 | 842 |
| 530 | 20231129 | 103100 | 2363631930 | 4980 | 4980 | 4980 | 4980 | 74 |
| 531 | 20231129 | 103000 | 2363263410 | 4980 | 4975 | 4985 | 4975 | 132 |
| 532 | 20231129 | 102900 | 2362605505 | 4975 | 4985 | 4985 | 4975 | 11494 |
| 533 | 20231129 | 102800 | 2305376105 | 4985 | 4985 | 4985 | 4985 | 716 |
| 534 | 20231129 | 102700 | 2301806845 | 4985 | 4985 | 4985 | 4980 | 1498 |
| 535 | 20231129 | 102600 | 2294342870 | 4980 | 4985 | 4985 | 4980 | 2643 |
| 536 | 20231129 | 102500 | 2281167635 | 4980 | 4985 | 4985 | 4980 | 1784 |
| 537 | 20231129 | 102400 | 2272281765 | 4985 | 4980 | 4985 | 4980 | 3679 |
| 538 | 20231129 | 102300 | 2253958605 | 4980 | 4985 | 4985 | 4980 | 2186 |
| 539 | 20231129 | 102200 | 2243066495 | 4985 | 4985 | 4985 | 4980 | 3840 |
| 540 | 20231129 | 102100 | 2223926150 | 4980 | 4980 | 4985 | 4975 | 3852 |
| 541 | 20231129 | 102000 | 2204741655 | 4980 | 4980 | 4980 | 4975 | 347 |
| 542 | 20231129 | 101900 | 2203014800 | 4980 | 4975 | 4985 | 4970 | 6329 |
| 543 | 20231129 | 101800 | 2171506995 | 4975 | 4980 | 4980 | 4970 | 4276 |
| 544 | 20231129 | 101700 | 2150229485 | 4980 | 4980 | 4985 | 4980 | 2472 |
| 545 | 20231129 | 101600 | 2137917455 | 4980 | 4980 | 4985 | 4975 | 3076 |
| 546 | 20231129 | 101500 | 2122598965 | 4980 | 4980 | 4985 | 4975 | 5010 |
| 547 | 20231129 | 101400 | 2097647170 | 4980 | 4985 | 4985 | 4980 | 1752 |
| 548 | 20231129 | 101300 | 2088917105 | 4985 | 4980 | 4985 | 4980 | 1142 |
| 549 | 20231129 | 101200 | 2083229770 | 4980 | 4980 | 4985 | 4980 | 2110 |
| 550 | 20231129 | 101100 | 2072721900 | 4985 | 4985 | 4990 | 4980 | 1831 |
| 551 | 20231129 | 101000 | 2063595175 | 4990 | 4985 | 4990 | 4980 | 5528 |
| 552 | 20231129 | 100900 | 2036022215 | 4980 | 4955 | 4985 | 4955 | 37892 |
| 553 | 20231129 | 100800 | 1847763070 | 4960 | 4955 | 4960 | 4955 | 317 |
| 554 | 20231129 | 100700 | 1846192235 | 4955 | 4965 | 4965 | 4955 | 2173 |
| 555 | 20231129 | 100600 | 1835411335 | 4965 | 4960 | 4965 | 4960 | 535 |
| 556 | 20231129 | 100500 | 1832757390 | 4960 | 4965 | 4965 | 4960 | 605 |
| 557 | 20231129 | 100400 | 1829755415 | 4965 | 4965 | 4965 | 4960 | 1379 |
| 558 | 20231129 | 100300 | 1822915435 | 4960 | 4960 | 4960 | 4955 | 2402 |
| 559 | 20231129 | 100200 | 1811002015 | 4965 | 4960 | 4965 | 4960 | 1949 |
| 560 | 20231129 | 100100 | 1801330920 | 4965 | 4960 | 4965 | 4960 | 2626 |
| 561 | 20231129 | 100000 | 1788293830 | 4960 | 4955 | 4965 | 4955 | 9104 |
| 562 | 20231129 | 095900 | 1743142085 | 4955 | 4950 | 4955 | 4950 | 2222 |
| 563 | 20231129 | 095800 | 1732133235 | 4950 | 4955 | 4955 | 4950 | 1363 |
| 564 | 20231129 | 095700 | 1725385885 | 4955 | 4950 | 4955 | 4950 | 4304 |
| 565 | 20231129 | 095600 | 1704065825 | 4955 | 4950 | 4955 | 4945 | 1723 |
| 566 | 20231129 | 095500 | 1695536285 | 4940 | 4940 | 4950 | 4935 | 15417 |
| 567 | 20231129 | 095400 | 1619338520 | 4935 | 4930 | 4940 | 4930 | 3395 |
| 568 | 20231129 | 095300 | 1602579675 | 4930 | 4935 | 4935 | 4925 | 3244 |
| 569 | 20231129 | 095200 | 1586593150 | 4930 | 4940 | 4940 | 4930 | 2644 |
| 570 | 20231129 | 095100 | 1573557730 | 4930 | 4925 | 4940 | 4925 | 1375 |
| 571 | 20231129 | 095000 | 1566775290 | 4940 | 4945 | 4945 | 4940 | 597 |
| 572 | 20231129 | 094900 | 1563825805 | 4945 | 4945 | 4950 | 4945 | 623 |
| 573 | 20231129 | 094800 | 1560745020 | 4945 | 4945 | 4950 | 4945 | 1698 |
| 574 | 20231129 | 094700 | 1552345200 | 4945 | 4950 | 4950 | 4945 | 3814 |
| 575 | 20231129 | 094600 | 1533469060 | 4945 | 4945 | 4950 | 4915 | 4360 |
| 576 | 20231129 | 094500 | 1511946880 | 4915 | 4935 | 4950 | 4910 | 5057 |
| 577 | 20231129 | 094400 | 1486977075 | 4935 | 4910 | 4945 | 4910 | 5255 |
| 578 | 20231129 | 094300 | 1461077345 | 4905 | 4905 | 4905 | 4895 | 2610 |
| 579 | 20231129 | 094200 | 1448292135 | 4910 | 4905 | 4915 | 4900 | 368 |
| 580 | 20231129 | 094100 | 1446488285 | 4920 | 4900 | 4920 | 4900 | 417 |
| 581 | 20231129 | 094000 | 1444444870 | 4900 | 4905 | 4905 | 4900 | 336 |
| 582 | 20231129 | 093900 | 1442798165 | 4920 | 4925 | 4925 | 4900 | 2921 |
| 583 | 20231129 | 093800 | 1428432105 | 4925 | 4930 | 4930 | 4925 | 1079 |
| 584 | 20231129 | 093700 | 1423117770 | 4930 | 4920 | 4930 | 4920 | 3055 |
| 585 | 20231129 | 093600 | 1408077770 | 4925 | 4920 | 4925 | 4920 | 2024 |
| 586 | 20231129 | 093500 | 1398118710 | 4920 | 4895 | 4920 | 4895 | 2346 |
| 587 | 20231129 | 093400 | 1386587555 | 4895 | 4915 | 4920 | 4895 | 2441 |
| 588 | 20231129 | 093300 | 1374602615 | 4920 | 4915 | 4920 | 4915 | 993 |
| 589 | 20231129 | 093200 | 1369721875 | 4915 | 4910 | 4915 | 4910 | 1802 |
| 590 | 20231129 | 093100 | 1360866385 | 4910 | 4910 | 4915 | 4910 | 1561 |
| 591 | 20231129 | 093000 | 1353201010 | 4910 | 4895 | 4910 | 4890 | 670 |
| 592 | 20231129 | 092900 | 1349922190 | 4895 | 4910 | 4910 | 4895 | 1116 |
| 593 | 20231129 | 092800 | 1344456470 | 4910 | 4890 | 4910 | 4890 | 2139 |
| 594 | 20231129 | 092700 | 1333978075 | 4890 | 4895 | 4895 | 4890 | 1945 |
| 595 | 20231129 | 092600 | 1324464015 | 4895 | 4895 | 4895 | 4895 | 1128 |
| 596 | 20231129 | 092500 | 1318942455 | 4895 | 4870 | 4900 | 4870 | 4525 |
| 597 | 20231129 | 092400 | 1296805310 | 4870 | 4855 | 4870 | 4850 | 10463 |
| 598 | 20231129 | 092300 | 1246018400 | 4855 | 4865 | 4865 | 4855 | 10414 |
| 599 | 20231129 | 092200 | 1195432640 | 4865 | 4875 | 4875 | 4860 | 15055 |
| 600 | 20231129 | 092100 | 1122124535 | 4880 | 4895 | 4900 | 4880 | 5046 |
| 601 | 20231129 | 092000 | 1097474285 | 4900 | 4910 | 4910 | 4900 | 10704 |
| 602 | 20231129 | 091900 | 1045005145 | 4905 | 4915 | 4915 | 4905 | 2983 |
| 603 | 20231129 | 091800 | 1030356330 | 4920 | 4925 | 4930 | 4920 | 6137 |
| 604 | 20231129 | 091700 | 1000137435 | 4925 | 4930 | 4930 | 4925 | 19698 |
| 605 | 20231129 | 091600 | 903119490 | 4930 | 4935 | 4940 | 4925 | 27127 |
| 606 | 20231129 | 091500 | 769479325 | 4940 | 4950 | 4950 | 4935 | 11286 |
| 607 | 20231129 | 091400 | 713719785 | 4950 | 4965 | 4965 | 4950 | 10027 |
| 608 | 20231129 | 091300 | 664048670 | 4960 | 4960 | 4970 | 4950 | 5968 |
| 609 | 20231129 | 091200 | 634443445 | 4970 | 4950 | 4975 | 4950 | 12970 |
| 610 | 20231129 | 091100 | 570035025 | 4950 | 4945 | 4950 | 4940 | 18518 |
| 611 | 20231129 | 091000 | 478392390 | 4945 | 4960 | 4960 | 4940 | 18685 |
| 612 | 20231129 | 090900 | 385782015 | 4960 | 4935 | 4960 | 4935 | 8125 |
| 613 | 20231129 | 090800 | 345578595 | 4935 | 4930 | 4940 | 4930 | 1012 |
| 614 | 20231129 | 090700 | 340580840 | 4930 | 4925 | 4945 | 4910 | 12999 |
| 615 | 20231129 | 090600 | 276620970 | 4915 | 4925 | 4950 | 4900 | 18176 |
| 616 | 20231129 | 090500 | 186969045 | 4925 | 4925 | 4930 | 4915 | 6223 |
| 617 | 20231129 | 090400 | 156333645 | 4925 | 4915 | 4930 | 4915 | 3594 |
| 618 | 20231129 | 090300 | 138646140 | 4915 | 4910 | 4915 | 4885 | 2898 |
| 619 | 20231129 | 090200 | 124426175 | 4910 | 4875 | 4910 | 4875 | 3401 |
| 620 | 20231129 | 090100 | 107823865 | 4880 | 4870 | 4880 | 4865 | 3703 |
| 621 | 20231129 | 090000 | 89782065 | 4865 | 4910 | 4915 | 4865 | 18081 |