32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 36592 |
| 3 | 20231129 | 193100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 4 | 20231129 | 193000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 5 | 20231129 | 192900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 6 | 20231129 | 192800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 7 | 20231129 | 192700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 8 | 20231129 | 192600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 9 | 20231129 | 192500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 10 | 20231129 | 192400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 11 | 20231129 | 192300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 12 | 20231129 | 192200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 13 | 20231129 | 192100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 14 | 20231129 | 192000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 15 | 20231129 | 191900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 16 | 20231129 | 191800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 17 | 20231129 | 191700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 18 | 20231129 | 191600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 19 | 20231129 | 191500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 20 | 20231129 | 191400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 21 | 20231129 | 191300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 22 | 20231129 | 191200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 23 | 20231129 | 191100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 24 | 20231129 | 191000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 25 | 20231129 | 190900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 26 | 20231129 | 190800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 27 | 20231129 | 190700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 28 | 20231129 | 190600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 29 | 20231129 | 190500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 30 | 20231129 | 190400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 31 | 20231129 | 190300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 32 | 20231129 | 190200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 36592 |
| 33 | 20231129 | 190100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 34 | 20231129 | 190000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 35 | 20231129 | 185900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 36 | 20231129 | 185800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 37 | 20231129 | 185700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 38 | 20231129 | 185600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 39 | 20231129 | 185500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 40 | 20231129 | 185400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 41 | 20231129 | 185300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 42 | 20231129 | 185200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 43 | 20231129 | 185100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 44 | 20231129 | 185000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 45 | 20231129 | 184900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 46 | 20231129 | 184800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 47 | 20231129 | 184700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 48 | 20231129 | 184600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 49 | 20231129 | 184500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 50 | 20231129 | 184400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 51 | 20231129 | 184300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 52 | 20231129 | 184200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 53 | 20231129 | 184100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 54 | 20231129 | 184000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 55 | 20231129 | 183900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 56 | 20231129 | 183800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 57 | 20231129 | 183700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 58 | 20231129 | 183600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 59 | 20231129 | 183500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 60 | 20231129 | 183400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 61 | 20231129 | 183300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 62 | 20231129 | 183200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 36592 |
| 63 | 20231129 | 183100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 64 | 20231129 | 183000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 65 | 20231129 | 182900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 66 | 20231129 | 182800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 67 | 20231129 | 182700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 68 | 20231129 | 182600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 69 | 20231129 | 182500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 70 | 20231129 | 182400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 71 | 20231129 | 182300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 72 | 20231129 | 182200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 73 | 20231129 | 182100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 74 | 20231129 | 182000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 75 | 20231129 | 181900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 76 | 20231129 | 181800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 77 | 20231129 | 181700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 78 | 20231129 | 181600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 79 | 20231129 | 181500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 80 | 20231129 | 181400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 81 | 20231129 | 181300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 82 | 20231129 | 181200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 83 | 20231129 | 181100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 84 | 20231129 | 181000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 85 | 20231129 | 180900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 86 | 20231129 | 180800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 87 | 20231129 | 180700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 88 | 20231129 | 180600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 89 | 20231129 | 180500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 90 | 20231129 | 180400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 91 | 20231129 | 180300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 92 | 20231129 | 180200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 36592 |
| 93 | 20231129 | 180100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 94 | 20231129 | 180000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 95 | 20231129 | 175900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 96 | 20231129 | 175800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 97 | 20231129 | 175700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 98 | 20231129 | 175600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 99 | 20231129 | 175500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 100 | 20231129 | 175400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 101 | 20231129 | 175300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 102 | 20231129 | 175200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 103 | 20231129 | 175100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 104 | 20231129 | 175000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 105 | 20231129 | 174900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 106 | 20231129 | 174800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 107 | 20231129 | 174700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 108 | 20231129 | 174600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 109 | 20231129 | 174500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 110 | 20231129 | 174400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 111 | 20231129 | 174300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 112 | 20231129 | 174200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 113 | 20231129 | 174100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 114 | 20231129 | 174000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 115 | 20231129 | 173900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 116 | 20231129 | 173800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 117 | 20231129 | 173700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 118 | 20231129 | 173600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 119 | 20231129 | 173500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 120 | 20231129 | 173400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 121 | 20231129 | 173300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 122 | 20231129 | 173200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 36592 |
| 123 | 20231129 | 173100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 124 | 20231129 | 173000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 125 | 20231129 | 172900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 126 | 20231129 | 172800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 127 | 20231129 | 172700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 128 | 20231129 | 172600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 129 | 20231129 | 172500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 130 | 20231129 | 172400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 131 | 20231129 | 172300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 132 | 20231129 | 172200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 133 | 20231129 | 172100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 134 | 20231129 | 172000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 135 | 20231129 | 171900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 136 | 20231129 | 171800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 137 | 20231129 | 171700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 138 | 20231129 | 171600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 139 | 20231129 | 171500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 140 | 20231129 | 171400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 141 | 20231129 | 171300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 142 | 20231129 | 171200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 143 | 20231129 | 171100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 144 | 20231129 | 171000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 145 | 20231129 | 170900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 146 | 20231129 | 170800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 147 | 20231129 | 170700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 148 | 20231129 | 170600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 149 | 20231129 | 170500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 150 | 20231129 | 170400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 151 | 20231129 | 170300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 152 | 20231129 | 170200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 36592 |
| 153 | 20231129 | 170100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 154 | 20231129 | 170000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 155 | 20231129 | 165900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 156 | 20231129 | 165800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 157 | 20231129 | 165700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 158 | 20231129 | 165600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 159 | 20231129 | 165500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 160 | 20231129 | 165400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 161 | 20231129 | 165300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 162 | 20231129 | 165200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 163 | 20231129 | 165100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 164 | 20231129 | 165000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 165 | 20231129 | 164900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 166 | 20231129 | 164800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 167 | 20231129 | 164700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 168 | 20231129 | 164600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 169 | 20231129 | 164500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 170 | 20231129 | 164400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 171 | 20231129 | 164300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 172 | 20231129 | 164200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 173 | 20231129 | 164100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 174 | 20231129 | 164000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 175 | 20231129 | 163900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 176 | 20231129 | 163800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 177 | 20231129 | 163700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 178 | 20231129 | 163600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 179 | 20231129 | 163500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 180 | 20231129 | 163400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 181 | 20231129 | 163300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 182 | 20231129 | 163200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 36592 |
| 183 | 20231129 | 163100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 184 | 20231129 | 163000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 185 | 20231129 | 162900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 186 | 20231129 | 162800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 187 | 20231129 | 162700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 188 | 20231129 | 162600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 189 | 20231129 | 162500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 190 | 20231129 | 162400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 191 | 20231129 | 162300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 192 | 20231129 | 162200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 193 | 20231129 | 162100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 194 | 20231129 | 162000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 195 | 20231129 | 161900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 196 | 20231129 | 161800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 197 | 20231129 | 161700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 198 | 20231129 | 161600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 199 | 20231129 | 161500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 200 | 20231129 | 161400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 201 | 20231129 | 161300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 202 | 20231129 | 161200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 203 | 20231129 | 161100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 204 | 20231129 | 161000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 205 | 20231129 | 160900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 206 | 20231129 | 160800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 207 | 20231129 | 160700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 208 | 20231129 | 160600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 209 | 20231129 | 160500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 210 | 20231129 | 160400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 211 | 20231129 | 160300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 212 | 20231129 | 160200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 36592 |
| 213 | 20231129 | 160100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 214 | 20231129 | 160000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 215 | 20231129 | 155900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 216 | 20231129 | 155800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 217 | 20231129 | 155700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 218 | 20231129 | 155600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 219 | 20231129 | 155500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 220 | 20231129 | 155400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 221 | 20231129 | 155300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 222 | 20231129 | 155200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 223 | 20231129 | 155100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 224 | 20231129 | 155000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 225 | 20231129 | 154900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 226 | 20231129 | 154800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 227 | 20231129 | 154700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 228 | 20231129 | 154600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 229 | 20231129 | 154500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 230 | 20231129 | 154400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 231 | 20231129 | 154300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 232 | 20231129 | 154200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 233 | 20231129 | 154100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 234 | 20231129 | 154000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 235 | 20231129 | 153900 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 236 | 20231129 | 153800 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 237 | 20231129 | 153700 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 238 | 20231129 | 153600 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 239 | 20231129 | 153500 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 240 | 20231129 | 153400 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 241 | 20231129 | 153300 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 242 | 20231129 | 153200 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 36592 |
| 243 | 20231129 | 153100 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 0 |
| 244 | 20231129 | 153000 | 23993052275 | 4780 | 4780 | 4780 | 4780 | 36592 |
| 245 | 20231129 | 152900 | 23818142515 | 4785 | 4785 | 4785 | 4785 | 0 |
| 246 | 20231129 | 152800 | 23818142515 | 4785 | 4785 | 4785 | 4785 | 0 |
| 247 | 20231129 | 152700 | 23818142515 | 4785 | 4785 | 4785 | 4785 | 0 |
| 248 | 20231129 | 152600 | 23818142515 | 4785 | 4785 | 4785 | 4785 | 0 |
| 249 | 20231129 | 152500 | 23818142515 | 4785 | 4785 | 4785 | 4785 | 0 |
| 250 | 20231129 | 152400 | 23818142515 | 4785 | 4785 | 4785 | 4785 | 0 |
| 251 | 20231129 | 152300 | 23818142515 | 4785 | 4785 | 4785 | 4785 | 0 |
| 252 | 20231129 | 152200 | 23818142515 | 4785 | 4785 | 4785 | 4785 | 0 |
| 253 | 20231129 | 152100 | 23818142515 | 4785 | 4785 | 4785 | 4785 | 0 |
| 254 | 20231129 | 152000 | 23818142515 | 4785 | 4785 | 4785 | 4785 | 0 |
| 255 | 20231129 | 151900 | 23818142515 | 4785 | 4745 | 4790 | 4735 | 25336 |
| 256 | 20231129 | 151800 | 23697622275 | 4750 | 4725 | 4750 | 4725 | 12325 |
| 257 | 20231129 | 151700 | 23639256970 | 4725 | 4730 | 4730 | 4715 | 5683 |
| 258 | 20231129 | 151600 | 23612425255 | 4730 | 4725 | 4735 | 4725 | 2627 |
| 259 | 20231129 | 151500 | 23600000285 | 4730 | 4720 | 4735 | 4720 | 16068 |
| 260 | 20231129 | 151400 | 23524026520 | 4720 | 4725 | 4725 | 4715 | 2701 |
| 261 | 20231129 | 151300 | 23511286410 | 4715 | 4715 | 4735 | 4710 | 8156 |
| 262 | 20231129 | 151200 | 23472787270 | 4710 | 4710 | 4710 | 4700 | 2547 |
| 263 | 20231129 | 151100 | 23460805205 | 4710 | 4700 | 4725 | 4700 | 8896 |
| 264 | 20231129 | 151000 | 23418926060 | 4705 | 4720 | 4740 | 4705 | 10812 |
| 265 | 20231129 | 150900 | 23367934130 | 4715 | 4720 | 4730 | 4715 | 875 |
| 266 | 20231129 | 150800 | 23363805785 | 4720 | 4720 | 4725 | 4720 | 784 |
| 267 | 20231129 | 150700 | 23360105155 | 4720 | 4725 | 4725 | 4710 | 5688 |
| 268 | 20231129 | 150600 | 23333298060 | 4725 | 4735 | 4735 | 4720 | 2519 |
| 269 | 20231129 | 150500 | 23321389220 | 4735 | 4720 | 4735 | 4720 | 5419 |
| 270 | 20231129 | 150400 | 23295761220 | 4715 | 4715 | 4720 | 4710 | 7107 |
| 271 | 20231129 | 150300 | 23262267745 | 4715 | 4720 | 4720 | 4695 | 17394 |
| 272 | 20231129 | 150200 | 23180383890 | 4720 | 4715 | 4730 | 4700 | 10480 |
| 273 | 20231129 | 150100 | 23130990910 | 4705 | 4730 | 4740 | 4700 | 24916 |
| 274 | 20231129 | 150000 | 23013638090 | 4725 | 4730 | 4740 | 4690 | 19986 |
| 275 | 20231129 | 145900 | 22919438510 | 4725 | 4755 | 4765 | 4700 | 51968 |
| 276 | 20231129 | 145800 | 22673974385 | 4770 | 4755 | 4770 | 4740 | 20369 |
| 277 | 20231129 | 145700 | 22577245750 | 4755 | 4765 | 4765 | 4755 | 4615 |
| 278 | 20231129 | 145600 | 22555291895 | 4760 | 4755 | 4765 | 4750 | 6115 |
| 279 | 20231129 | 145500 | 22526210410 | 4755 | 4750 | 4770 | 4750 | 25158 |
| 280 | 20231129 | 145400 | 22406406290 | 4760 | 4765 | 4765 | 4750 | 24971 |
| 281 | 20231129 | 145300 | 22287630350 | 4760 | 4780 | 4785 | 4760 | 23755 |
| 282 | 20231129 | 145200 | 22174332130 | 4785 | 4785 | 4790 | 4765 | 20409 |
| 283 | 20231129 | 145100 | 22076885940 | 4785 | 4785 | 4800 | 4785 | 8969 |
| 284 | 20231129 | 145000 | 22033938770 | 4785 | 4800 | 4805 | 4785 | 4658 |
| 285 | 20231129 | 144900 | 22011619370 | 4800 | 4830 | 4830 | 4780 | 25535 |
| 286 | 20231129 | 144800 | 21889063810 | 4830 | 4840 | 4845 | 4830 | 4867 |
| 287 | 20231129 | 144700 | 21865520415 | 4840 | 4835 | 4850 | 4835 | 2757 |
| 288 | 20231129 | 144600 | 21852175905 | 4840 | 4825 | 4855 | 4825 | 7850 |
| 289 | 20231129 | 144500 | 21814198300 | 4825 | 4815 | 4830 | 4805 | 9011 |
| 290 | 20231129 | 144400 | 21770796325 | 4815 | 4805 | 4815 | 4805 | 5837 |
| 291 | 20231129 | 144300 | 21742721105 | 4805 | 4790 | 4810 | 4790 | 1315 |
| 292 | 20231129 | 144200 | 21736414505 | 4790 | 4820 | 4820 | 4790 | 9248 |
| 293 | 20231129 | 144100 | 21692004725 | 4815 | 4810 | 4835 | 4810 | 6592 |
| 294 | 20231129 | 144000 | 21660212490 | 4810 | 4795 | 4815 | 4780 | 8639 |
| 295 | 20231129 | 143900 | 21618839845 | 4790 | 4765 | 4820 | 4765 | 12343 |
| 296 | 20231129 | 143800 | 21559785435 | 4770 | 4790 | 4795 | 4765 | 20653 |
| 297 | 20231129 | 143700 | 21461099435 | 4790 | 4800 | 4810 | 4790 | 3381 |
| 298 | 20231129 | 143600 | 21444875720 | 4800 | 4825 | 4825 | 4765 | 59063 |
| 299 | 20231129 | 143500 | 21161738450 | 4830 | 4815 | 4830 | 4815 | 7988 |
| 300 | 20231129 | 143400 | 21123252510 | 4815 | 4835 | 4835 | 4815 | 10297 |
| 301 | 20231129 | 143300 | 21073577940 | 4840 | 4845 | 4870 | 4835 | 18426 |
| 302 | 20231129 | 143200 | 20984050205 | 4845 | 4825 | 4845 | 4820 | 6458 |
| 303 | 20231129 | 143100 | 20952871335 | 4825 | 4835 | 4840 | 4820 | 3790 |
| 304 | 20231129 | 143000 | 20934573070 | 4835 | 4820 | 4840 | 4810 | 12146 |
| 305 | 20231129 | 142900 | 20876082025 | 4820 | 4835 | 4835 | 4820 | 2975 |
| 306 | 20231129 | 142800 | 20861726500 | 4825 | 4840 | 4840 | 4815 | 10168 |
| 307 | 20231129 | 142700 | 20812690425 | 4840 | 4825 | 4875 | 4820 | 32531 |
| 308 | 20231129 | 142600 | 20654627010 | 4820 | 4815 | 4825 | 4810 | 25982 |
| 309 | 20231129 | 142500 | 20529553675 | 4815 | 4835 | 4840 | 4810 | 25559 |
| 310 | 20231129 | 142400 | 20406458555 | 4835 | 4815 | 4835 | 4785 | 66247 |
| 311 | 20231129 | 142300 | 20088103370 | 4815 | 4880 | 4900 | 4795 | 92314 |
| 312 | 20231129 | 142200 | 19641073950 | 4880 | 4885 | 4905 | 4875 | 25226 |
| 313 | 20231129 | 142100 | 19517804000 | 4885 | 4890 | 4895 | 4880 | 12459 |
| 314 | 20231129 | 142000 | 19456935940 | 4890 | 4870 | 4905 | 4860 | 33824 |
| 315 | 20231129 | 141900 | 19291711355 | 4875 | 4880 | 4910 | 4850 | 52790 |
| 316 | 20231129 | 141800 | 19034259900 | 4870 | 4945 | 4950 | 4855 | 118288 |
| 317 | 20231129 | 141700 | 18455636690 | 4950 | 5010 | 5030 | 4940 | 42766 |
| 318 | 20231129 | 141600 | 18243024635 | 5010 | 5020 | 5040 | 5000 | 19247 |
| 319 | 20231129 | 141500 | 18146395195 | 5020 | 5010 | 5030 | 4990 | 22181 |
| 320 | 20231129 | 141400 | 18035312135 | 5010 | 4985 | 5040 | 4980 | 37470 |
| 321 | 20231129 | 141300 | 17847227680 | 4985 | 5000 | 5010 | 4955 | 51558 |
| 322 | 20231129 | 141200 | 17590668795 | 5000 | 5010 | 5070 | 4940 | 106839 |
| 323 | 20231129 | 141100 | 17056126775 | 5010 | 5090 | 5110 | 4950 | 147704 |
| 324 | 20231129 | 141000 | 16316595150 | 5090 | 5120 | 5150 | 5080 | 32695 |
| 325 | 20231129 | 140900 | 16149699090 | 5120 | 5120 | 5180 | 5100 | 65254 |
| 326 | 20231129 | 140800 | 15813663190 | 5100 | 5100 | 5170 | 5050 | 106260 |
| 327 | 20231129 | 140700 | 15271657980 | 5080 | 5100 | 5150 | 5080 | 43813 |
| 328 | 20231129 | 140600 | 15047509200 | 5090 | 5100 | 5160 | 5080 | 77331 |
| 329 | 20231129 | 140500 | 14652060410 | 5090 | 5150 | 5200 | 5090 | 97135 |
| 330 | 20231129 | 140400 | 14152651470 | 5170 | 5220 | 5240 | 5140 | 124090 |
| 331 | 20231129 | 140300 | 13510481000 | 5200 | 5200 | 5270 | 5170 | 257607 |
| 332 | 20231129 | 140200 | 12165754510 | 5190 | 5170 | 5230 | 5090 | 230004 |
| 333 | 20231129 | 140100 | 10978037150 | 5170 | 5020 | 5200 | 5010 | 320287 |
| 334 | 20231129 | 140000 | 9335564430 | 5010 | 5040 | 5100 | 5010 | 317450 |
| 335 | 20231129 | 135900 | 7730506220 | 5060 | 5060 | 5060 | 5060 | 0 |
| 336 | 20231129 | 135800 | 7730506220 | 5060 | 4970 | 5060 | 4970 | 89239 |
| 337 | 20231129 | 135700 | 7283508515 | 4970 | 4935 | 4980 | 4920 | 128417 |
| 338 | 20231129 | 135600 | 6646958380 | 4940 | 4925 | 4960 | 4915 | 65037 |
| 339 | 20231129 | 135500 | 6325611685 | 4930 | 4925 | 4940 | 4895 | 64625 |
| 340 | 20231129 | 135400 | 6007688095 | 4925 | 4910 | 4955 | 4885 | 167835 |
| 341 | 20231129 | 135300 | 5180164035 | 4910 | 4780 | 4960 | 4780 | 202106 |
| 342 | 20231129 | 135200 | 4188543735 | 4790 | 4785 | 4790 | 4730 | 21421 |
| 343 | 20231129 | 135100 | 4086681990 | 4780 | 4780 | 4795 | 4770 | 3477 |
| 344 | 20231129 | 135000 | 4070061265 | 4780 | 4790 | 4790 | 4745 | 14246 |
| 345 | 20231129 | 134900 | 4002182150 | 4795 | 4795 | 4830 | 4765 | 22488 |
| 346 | 20231129 | 134800 | 3894262760 | 4790 | 4845 | 4850 | 4775 | 43883 |
| 347 | 20231129 | 134700 | 3683212250 | 4850 | 4895 | 4910 | 4830 | 32291 |
| 348 | 20231129 | 134600 | 3526254950 | 4895 | 4845 | 4960 | 4835 | 107173 |
| 349 | 20231129 | 134500 | 3001350650 | 4845 | 4905 | 4925 | 4825 | 91835 |
| 350 | 20231129 | 134400 | 2552636580 | 4910 | 4770 | 4935 | 4770 | 217544 |
| 351 | 20231129 | 134300 | 1491676290 | 4795 | 4695 | 4800 | 4695 | 24813 |
| 352 | 20231129 | 134200 | 1373815980 | 4695 | 4705 | 4705 | 4695 | 1267 |
| 353 | 20231129 | 134100 | 1367858435 | 4700 | 4695 | 4700 | 4695 | 412 |
| 354 | 20231129 | 134000 | 1365922580 | 4685 | 4685 | 4685 | 4685 | 0 |
| 355 | 20231129 | 133900 | 1365922580 | 4685 | 4685 | 4685 | 4685 | 1 |
| 356 | 20231129 | 133800 | 1365917895 | 4695 | 4695 | 4695 | 4695 | 250 |
| 357 | 20231129 | 133700 | 1364744145 | 4685 | 4695 | 4695 | 4685 | 303 |
| 358 | 20231129 | 133600 | 1363321590 | 4685 | 4685 | 4685 | 4685 | 0 |
| 359 | 20231129 | 133500 | 1363321590 | 4685 | 4685 | 4685 | 4685 | 2 |
| 360 | 20231129 | 133400 | 1363312220 | 4695 | 4695 | 4695 | 4695 | 0 |
| 361 | 20231129 | 133300 | 1363312220 | 4695 | 4695 | 4695 | 4695 | 0 |
| 362 | 20231129 | 133200 | 1363312220 | 4695 | 4695 | 4695 | 4695 | 0 |
| 363 | 20231129 | 133100 | 1363312220 | 4695 | 4695 | 4695 | 4695 | 0 |
| 364 | 20231129 | 133000 | 1363312220 | 4695 | 4695 | 4695 | 4695 | 0 |
| 365 | 20231129 | 132900 | 1363312220 | 4695 | 4695 | 4695 | 4695 | 0 |
| 366 | 20231129 | 132800 | 1363312220 | 4695 | 4700 | 4700 | 4680 | 1480 |
| 367 | 20231129 | 132700 | 1356377100 | 4700 | 4700 | 4700 | 4700 | 0 |
| 368 | 20231129 | 132600 | 1356377100 | 4700 | 4700 | 4700 | 4700 | 64 |
| 369 | 20231129 | 132500 | 1356076300 | 4700 | 4700 | 4700 | 4700 | 1 |
| 370 | 20231129 | 132400 | 1356071600 | 4700 | 4690 | 4700 | 4690 | 15 |
| 371 | 20231129 | 132300 | 1356001175 | 4685 | 4680 | 4685 | 4680 | 125 |
| 372 | 20231129 | 132200 | 1355415605 | 4690 | 4690 | 4690 | 4690 | 0 |
| 373 | 20231129 | 132100 | 1355415605 | 4690 | 4685 | 4690 | 4685 | 13 |
| 374 | 20231129 | 132000 | 1355354695 | 4685 | 4675 | 4685 | 4675 | 2537 |
| 375 | 20231129 | 131900 | 1343493050 | 4675 | 4675 | 4675 | 4675 | 0 |
| 376 | 20231129 | 131800 | 1343493050 | 4675 | 4675 | 4675 | 4675 | 1 |
| 377 | 20231129 | 131700 | 1343488375 | 4675 | 4675 | 4675 | 4675 | 0 |
| 378 | 20231129 | 131600 | 1343488375 | 4675 | 4675 | 4675 | 4675 | 0 |
| 379 | 20231129 | 131500 | 1343488375 | 4675 | 4675 | 4675 | 4675 | 0 |
| 380 | 20231129 | 131400 | 1343488375 | 4675 | 4675 | 4675 | 4675 | 0 |
| 381 | 20231129 | 131300 | 1343488375 | 4675 | 4675 | 4675 | 4675 | 218 |
| 382 | 20231129 | 131200 | 1342469225 | 4675 | 4675 | 4675 | 4675 | 0 |
| 383 | 20231129 | 131100 | 1342469225 | 4675 | 4675 | 4675 | 4675 | 208 |
| 384 | 20231129 | 131000 | 1341496825 | 4675 | 4675 | 4675 | 4675 | 0 |
| 385 | 20231129 | 130900 | 1341496825 | 4675 | 4675 | 4675 | 4675 | 94 |
| 386 | 20231129 | 130800 | 1341057375 | 4675 | 4675 | 4675 | 4675 | 10 |
| 387 | 20231129 | 130700 | 1341010625 | 4675 | 4675 | 4675 | 4675 | 0 |
| 388 | 20231129 | 130600 | 1341010625 | 4675 | 4675 | 4675 | 4675 | 100 |
| 389 | 20231129 | 130500 | 1340543125 | 4665 | 4665 | 4665 | 4665 | 154 |
| 390 | 20231129 | 130400 | 1339824715 | 4665 | 4665 | 4665 | 4665 | 0 |
| 391 | 20231129 | 130300 | 1339824715 | 4665 | 4665 | 4665 | 4665 | 0 |
| 392 | 20231129 | 130200 | 1339824715 | 4665 | 4665 | 4665 | 4665 | 0 |
| 393 | 20231129 | 130100 | 1339824715 | 4665 | 4665 | 4665 | 4665 | 7 |
| 394 | 20231129 | 130000 | 1339792060 | 4675 | 4675 | 4675 | 4675 | 1 |
| 395 | 20231129 | 125900 | 1339787385 | 4665 | 4665 | 4665 | 4665 | 0 |
| 396 | 20231129 | 125800 | 1339787385 | 4665 | 4665 | 4665 | 4665 | 0 |
| 397 | 20231129 | 125700 | 1339787385 | 4665 | 4665 | 4665 | 4665 | 0 |
| 398 | 20231129 | 125600 | 1339787385 | 4665 | 4665 | 4665 | 4665 | 0 |
| 399 | 20231129 | 125500 | 1339787385 | 4665 | 4665 | 4665 | 4665 | 500 |
| 400 | 20231129 | 125400 | 1337454885 | 4665 | 4665 | 4665 | 4665 | 300 |
| 401 | 20231129 | 125300 | 1336055385 | 4665 | 4665 | 4665 | 4665 | 108 |
| 402 | 20231129 | 125200 | 1335551565 | 4675 | 4670 | 4675 | 4670 | 24 |
| 403 | 20231129 | 125100 | 1335439390 | 4665 | 4665 | 4665 | 4665 | 12 |
| 404 | 20231129 | 125000 | 1335383410 | 4665 | 4670 | 4670 | 4665 | 862 |
| 405 | 20231129 | 124900 | 1331358890 | 4675 | 4675 | 4675 | 4675 | 837 |
| 406 | 20231129 | 124800 | 1327445915 | 4675 | 4675 | 4675 | 4675 | 12 |
| 407 | 20231129 | 124700 | 1327389815 | 4675 | 4675 | 4675 | 4675 | 130 |
| 408 | 20231129 | 124600 | 1326782065 | 4670 | 4670 | 4670 | 4670 | 9 |
| 409 | 20231129 | 124500 | 1326740035 | 4675 | 4675 | 4675 | 4675 | 0 |
| 410 | 20231129 | 124400 | 1326740035 | 4675 | 4675 | 4675 | 4675 | 323 |
| 411 | 20231129 | 124300 | 1325230010 | 4675 | 4675 | 4675 | 4675 | 307 |
| 412 | 20231129 | 124200 | 1323794785 | 4675 | 4675 | 4675 | 4675 | 0 |
| 413 | 20231129 | 124100 | 1323794785 | 4675 | 4675 | 4675 | 4675 | 0 |
| 414 | 20231129 | 124000 | 1323794785 | 4675 | 4675 | 4675 | 4675 | 0 |
| 415 | 20231129 | 123900 | 1323794785 | 4675 | 4675 | 4675 | 4675 | 1 |
| 416 | 20231129 | 123800 | 1323790110 | 4675 | 4675 | 4675 | 4675 | 1 |
| 417 | 20231129 | 123700 | 1323785435 | 4675 | 4675 | 4675 | 4675 | 0 |
| 418 | 20231129 | 123600 | 1323785435 | 4675 | 4675 | 4675 | 4675 | 277 |
| 419 | 20231129 | 123500 | 1322490460 | 4675 | 4675 | 4675 | 4675 | 112 |
| 420 | 20231129 | 123400 | 1321966860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 421 | 20231129 | 123300 | 1321966860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 422 | 20231129 | 123200 | 1321966860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 423 | 20231129 | 123100 | 1321966860 | 4670 | 4670 | 4670 | 4670 | 0 |
| 424 | 20231129 | 123000 | 1321966860 | 4670 | 4685 | 4685 | 4670 | 2000 |
| 425 | 20231129 | 122900 | 1312617430 | 4690 | 4685 | 4690 | 4685 | 101 |
| 426 | 20231129 | 122800 | 1312143745 | 4685 | 4685 | 4685 | 4685 | 0 |
| 427 | 20231129 | 122700 | 1312143745 | 4685 | 4695 | 4695 | 4685 | 202 |
| 428 | 20231129 | 122600 | 1311197050 | 4695 | 4690 | 4695 | 4690 | 86 |
| 429 | 20231129 | 122500 | 1310793685 | 4690 | 4690 | 4690 | 4690 | 0 |
| 430 | 20231129 | 122400 | 1310793685 | 4690 | 4695 | 4695 | 4690 | 7 |
| 431 | 20231129 | 122300 | 1310760845 | 4695 | 4690 | 4695 | 4690 | 91 |
| 432 | 20231129 | 122200 | 1310333905 | 4690 | 4695 | 4695 | 4690 | 525 |
| 433 | 20231129 | 122100 | 1307871630 | 4700 | 4700 | 4700 | 4700 | 6 |
| 434 | 20231129 | 122000 | 1307843430 | 4700 | 4700 | 4700 | 4700 | 7 |
| 435 | 20231129 | 121900 | 1307810530 | 4700 | 4700 | 4700 | 4700 | 1028 |
| 436 | 20231129 | 121800 | 1302978930 | 4700 | 4700 | 4705 | 4700 | 580 |
| 437 | 20231129 | 121700 | 1300252745 | 4700 | 4700 | 4700 | 4700 | 3 |
| 438 | 20231129 | 121600 | 1300238645 | 4700 | 4700 | 4700 | 4700 | 47 |
| 439 | 20231129 | 121500 | 1300017745 | 4700 | 4705 | 4710 | 4695 | 1308 |
| 440 | 20231129 | 121400 | 1293871620 | 4715 | 4700 | 4715 | 4700 | 1609 |
| 441 | 20231129 | 121300 | 1286295990 | 4700 | 4695 | 4700 | 4695 | 611 |
| 442 | 20231129 | 121200 | 1283424585 | 4695 | 4690 | 4695 | 4690 | 772 |
| 443 | 20231129 | 121100 | 1279800570 | 4690 | 4690 | 4690 | 4690 | 65 |
| 444 | 20231129 | 121000 | 1279495720 | 4690 | 4690 | 4690 | 4690 | 100 |
| 445 | 20231129 | 120900 | 1279026720 | 4690 | 4685 | 4690 | 4685 | 968 |
| 446 | 20231129 | 120800 | 1274486825 | 4685 | 4685 | 4685 | 4685 | 2 |
| 447 | 20231129 | 120700 | 1274477455 | 4685 | 4685 | 4685 | 4685 | 54 |
| 448 | 20231129 | 120600 | 1274224465 | 4680 | 4675 | 4690 | 4675 | 1107 |
| 449 | 20231129 | 120500 | 1269044035 | 4665 | 4665 | 4665 | 4665 | 1 |
| 450 | 20231129 | 120400 | 1269039370 | 4665 | 4675 | 4675 | 4665 | 1365 |
| 451 | 20231129 | 120300 | 1262662190 | 4675 | 4675 | 4675 | 4675 | 14 |
| 452 | 20231129 | 120200 | 1262596740 | 4675 | 4675 | 4675 | 4675 | 68 |
| 453 | 20231129 | 120100 | 1262278840 | 4675 | 4675 | 4675 | 4675 | 0 |
| 454 | 20231129 | 120000 | 1262278840 | 4675 | 4675 | 4675 | 4675 | 0 |
| 455 | 20231129 | 115900 | 1262278840 | 4675 | 4670 | 4675 | 4670 | 198 |
| 456 | 20231129 | 115800 | 1261353680 | 4670 | 4670 | 4670 | 4670 | 1 |
| 457 | 20231129 | 115700 | 1261349010 | 4670 | 4670 | 4670 | 4670 | 315 |
| 458 | 20231129 | 115600 | 1259877960 | 4680 | 4670 | 4680 | 4670 | 109 |
| 459 | 20231129 | 115500 | 1259367930 | 4665 | 4665 | 4665 | 4665 | 0 |
| 460 | 20231129 | 115400 | 1259367930 | 4665 | 4665 | 4665 | 4665 | 50 |
| 461 | 20231129 | 115300 | 1259134680 | 4670 | 4675 | 4675 | 4670 | 750 |
| 462 | 20231129 | 115200 | 1255632130 | 4675 | 4695 | 4695 | 4675 | 844 |
| 463 | 20231129 | 115100 | 1251685855 | 4670 | 4670 | 4670 | 4670 | 38 |
| 464 | 20231129 | 115000 | 1251508395 | 4665 | 4665 | 4665 | 4665 | 0 |
| 465 | 20231129 | 114900 | 1251508395 | 4665 | 4665 | 4665 | 4665 | 200 |
| 466 | 20231129 | 114800 | 1250575395 | 4665 | 4665 | 4665 | 4665 | 0 |
| 467 | 20231129 | 114700 | 1250575395 | 4665 | 4665 | 4665 | 4665 | 275 |
| 468 | 20231129 | 114600 | 1249292520 | 4665 | 4665 | 4665 | 4665 | 1 |
| 469 | 20231129 | 114500 | 1249287855 | 4665 | 4665 | 4665 | 4665 | 374 |
| 470 | 20231129 | 114400 | 1247543145 | 4665 | 4665 | 4665 | 4665 | 233 |
| 471 | 20231129 | 114300 | 1246456200 | 4670 | 4670 | 4670 | 4670 | 314 |
| 472 | 20231129 | 114200 | 1244989820 | 4670 | 4670 | 4670 | 4670 | 62 |
| 473 | 20231129 | 114100 | 1244700280 | 4675 | 4675 | 4680 | 4675 | 210 |
| 474 | 20231129 | 114000 | 1243718365 | 4680 | 4680 | 4680 | 4680 | 10 |
| 475 | 20231129 | 113900 | 1243671565 | 4680 | 4680 | 4680 | 4680 | 30 |
| 476 | 20231129 | 113800 | 1243531165 | 4680 | 4680 | 4680 | 4680 | 5 |
| 477 | 20231129 | 113700 | 1243507765 | 4680 | 4680 | 4680 | 4680 | 0 |
| 478 | 20231129 | 113600 | 1243507765 | 4680 | 4680 | 4680 | 4680 | 23 |
| 479 | 20231129 | 113500 | 1243400125 | 4675 | 4675 | 4675 | 4675 | 150 |
| 480 | 20231129 | 113400 | 1242698875 | 4670 | 4680 | 4680 | 4670 | 431 |
| 481 | 20231129 | 113300 | 1240684095 | 4680 | 4680 | 4680 | 4680 | 880 |
| 482 | 20231129 | 113200 | 1236565695 | 4685 | 4685 | 4685 | 4685 | 200 |
| 483 | 20231129 | 113100 | 1235628695 | 4690 | 4690 | 4690 | 4690 | 0 |
| 484 | 20231129 | 113000 | 1235628695 | 4690 | 4690 | 4690 | 4690 | 18 |
| 485 | 20231129 | 112900 | 1235544275 | 4695 | 4695 | 4695 | 4695 | 212 |
| 486 | 20231129 | 112800 | 1234548935 | 4695 | 4695 | 4695 | 4695 | 25 |
| 487 | 20231129 | 112700 | 1234431560 | 4695 | 4690 | 4695 | 4690 | 525 |
| 488 | 20231129 | 112600 | 1231967465 | 4690 | 4695 | 4700 | 4690 | 65 |
| 489 | 20231129 | 112500 | 1231662495 | 4695 | 4695 | 4695 | 4695 | 200 |
| 490 | 20231129 | 112400 | 1230723495 | 4700 | 4700 | 4700 | 4700 | 0 |
| 491 | 20231129 | 112300 | 1230723495 | 4700 | 4695 | 4700 | 4695 | 600 |
| 492 | 20231129 | 112200 | 1227904090 | 4695 | 4680 | 4695 | 4680 | 1026 |
| 493 | 20231129 | 112100 | 1223093205 | 4675 | 4675 | 4675 | 4675 | 644 |
| 494 | 20231129 | 112000 | 1220082505 | 4680 | 4675 | 4680 | 4675 | 273 |
| 495 | 20231129 | 111900 | 1218805540 | 4675 | 4675 | 4675 | 4675 | 2 |
| 496 | 20231129 | 111800 | 1218796190 | 4665 | 4665 | 4665 | 4665 | 1262 |
| 497 | 20231129 | 111700 | 1212908960 | 4665 | 4660 | 4665 | 4660 | 170 |
| 498 | 20231129 | 111600 | 1212116260 | 4660 | 4660 | 4660 | 4660 | 26 |
| 499 | 20231129 | 111500 | 1211995100 | 4660 | 4660 | 4660 | 4660 | 4 |
| 500 | 20231129 | 111400 | 1211976460 | 4660 | 4660 | 4660 | 4660 | 100 |
| 501 | 20231129 | 111300 | 1211510460 | 4655 | 4655 | 4655 | 4655 | 258 |
| 502 | 20231129 | 111200 | 1210309470 | 4660 | 4665 | 4665 | 4660 | 4 |
| 503 | 20231129 | 111100 | 1210290820 | 4655 | 4655 | 4655 | 4655 | 0 |
| 504 | 20231129 | 111000 | 1210290820 | 4655 | 4655 | 4655 | 4655 | 107 |
| 505 | 20231129 | 110900 | 1209792735 | 4665 | 4670 | 4690 | 4665 | 2582 |
| 506 | 20231129 | 110800 | 1197743240 | 4665 | 4650 | 4665 | 4650 | 5675 |
| 507 | 20231129 | 110700 | 1171336100 | 4635 | 4645 | 4645 | 4635 | 2647 |
| 508 | 20231129 | 110600 | 1159045240 | 4645 | 4645 | 4645 | 4645 | 521 |
| 509 | 20231129 | 110500 | 1156625195 | 4645 | 4640 | 4645 | 4640 | 148 |
| 510 | 20231129 | 110400 | 1155937975 | 4640 | 4640 | 4645 | 4640 | 150 |
| 511 | 20231129 | 110300 | 1155241955 | 4630 | 4630 | 4635 | 4630 | 1116 |
| 512 | 20231129 | 110200 | 1150073510 | 4635 | 4640 | 4640 | 4635 | 778 |
| 513 | 20231129 | 110100 | 1146466440 | 4640 | 4640 | 4650 | 4640 | 2506 |
| 514 | 20231129 | 110000 | 1134834685 | 4655 | 4655 | 4655 | 4655 | 2 |
| 515 | 20231129 | 105900 | 1134825375 | 4645 | 4645 | 4645 | 4645 | 655 |
| 516 | 20231129 | 105800 | 1131782900 | 4645 | 4645 | 4645 | 4645 | 656 |
| 517 | 20231129 | 105700 | 1128735780 | 4645 | 4645 | 4645 | 4645 | 0 |
| 518 | 20231129 | 105600 | 1128735780 | 4645 | 4655 | 4655 | 4645 | 17 |
| 519 | 20231129 | 105500 | 1128656685 | 4645 | 4650 | 4650 | 4640 | 3668 |
| 520 | 20231129 | 105400 | 1111603890 | 4650 | 4660 | 4660 | 4650 | 2039 |
| 521 | 20231129 | 105300 | 1102103320 | 4670 | 4670 | 4670 | 4670 | 1 |
| 522 | 20231129 | 105200 | 1102098650 | 4670 | 4665 | 4670 | 4660 | 69 |
| 523 | 20231129 | 105100 | 1101777010 | 4670 | 4670 | 4670 | 4670 | 1 |
| 524 | 20231129 | 105000 | 1101772340 | 4675 | 4670 | 4675 | 4660 | 291 |
| 525 | 20231129 | 104900 | 1100416035 | 4675 | 4675 | 4675 | 4670 | 13 |
| 526 | 20231129 | 104800 | 1100355265 | 4675 | 4665 | 4675 | 4660 | 204 |
| 527 | 20231129 | 104700 | 1099404175 | 4680 | 4680 | 4680 | 4680 | 1 |
| 528 | 20231129 | 104600 | 1099399495 | 4680 | 4665 | 4680 | 4665 | 439 |
| 529 | 20231129 | 104500 | 1097351545 | 4665 | 4665 | 4665 | 4665 | 11 |
| 530 | 20231129 | 104400 | 1097300230 | 4665 | 4675 | 4675 | 4665 | 26 |
| 531 | 20231129 | 104300 | 1097178930 | 4665 | 4675 | 4675 | 4665 | 1116 |
| 532 | 20231129 | 104200 | 1091966730 | 4680 | 4680 | 4685 | 4680 | 417 |
| 533 | 20231129 | 104100 | 1090015145 | 4685 | 4685 | 4685 | 4685 | 31 |
| 534 | 20231129 | 104000 | 1089869910 | 4690 | 4685 | 4690 | 4685 | 500 |
| 535 | 20231129 | 103900 | 1087526710 | 4680 | 4680 | 4680 | 4680 | 500 |
| 536 | 20231129 | 103800 | 1085186710 | 4685 | 4685 | 4685 | 4685 | 0 |
| 537 | 20231129 | 103700 | 1085186710 | 4685 | 4680 | 4685 | 4680 | 449 |
| 538 | 20231129 | 103600 | 1083084890 | 4685 | 4685 | 4685 | 4685 | 0 |
| 539 | 20231129 | 103500 | 1083084890 | 4685 | 4680 | 4685 | 4680 | 302 |
| 540 | 20231129 | 103400 | 1081671520 | 4680 | 4685 | 4685 | 4680 | 130 |
| 541 | 20231129 | 103300 | 1081063020 | 4685 | 4680 | 4685 | 4680 | 107 |
| 542 | 20231129 | 103200 | 1080562255 | 4680 | 4680 | 4680 | 4680 | 0 |
| 543 | 20231129 | 103100 | 1080562255 | 4680 | 4680 | 4680 | 4680 | 0 |
| 544 | 20231129 | 103000 | 1080562255 | 4680 | 4680 | 4680 | 4680 | 223 |
| 545 | 20231129 | 102900 | 1079518615 | 4680 | 4680 | 4680 | 4680 | 104 |
| 546 | 20231129 | 102800 | 1079031895 | 4685 | 4685 | 4685 | 4685 | 110 |
| 547 | 20231129 | 102700 | 1078516545 | 4685 | 4680 | 4685 | 4680 | 30 |
| 548 | 20231129 | 102600 | 1078376090 | 4680 | 4680 | 4680 | 4680 | 249 |
| 549 | 20231129 | 102500 | 1077210770 | 4680 | 4700 | 4700 | 4680 | 1076 |
| 550 | 20231129 | 102400 | 1072170630 | 4700 | 4680 | 4700 | 4675 | 197 |
| 551 | 20231129 | 102300 | 1071247360 | 4675 | 4680 | 4680 | 4675 | 103 |
| 552 | 20231129 | 102200 | 1070765325 | 4680 | 4680 | 4680 | 4680 | 0 |
| 553 | 20231129 | 102100 | 1070765325 | 4680 | 4690 | 4690 | 4680 | 114 |
| 554 | 20231129 | 102000 | 1070230805 | 4690 | 4690 | 4690 | 4690 | 1 |
| 555 | 20231129 | 101900 | 1070226115 | 4675 | 4675 | 4675 | 4675 | 0 |
| 556 | 20231129 | 101800 | 1070226115 | 4675 | 4675 | 4675 | 4675 | 5 |
| 557 | 20231129 | 101700 | 1070202740 | 4675 | 4695 | 4695 | 4675 | 1129 |
| 558 | 20231129 | 101600 | 1064917795 | 4695 | 4685 | 4695 | 4680 | 266 |
| 559 | 20231129 | 101500 | 1063672505 | 4695 | 4685 | 4695 | 4685 | 3 |
| 560 | 20231129 | 101400 | 1063658430 | 4700 | 4685 | 4700 | 4685 | 1153 |
| 561 | 20231129 | 101300 | 1058253670 | 4680 | 4680 | 4680 | 4680 | 95 |
| 562 | 20231129 | 101200 | 1057809070 | 4685 | 4685 | 4685 | 4685 | 21 |
| 563 | 20231129 | 101100 | 1057710685 | 4685 | 4685 | 4685 | 4685 | 6 |
| 564 | 20231129 | 101000 | 1057682575 | 4675 | 4685 | 4685 | 4675 | 986 |
| 565 | 20231129 | 100900 | 1053065485 | 4690 | 4705 | 4705 | 4690 | 150 |
| 566 | 20231129 | 100800 | 1052361375 | 4700 | 4700 | 4705 | 4700 | 155 |
| 567 | 20231129 | 100700 | 1051632395 | 4705 | 4700 | 4705 | 4700 | 301 |
| 568 | 20231129 | 100600 | 1050217690 | 4700 | 4685 | 4700 | 4685 | 93 |
| 569 | 20231129 | 100500 | 1049781595 | 4695 | 4700 | 4700 | 4695 | 522 |
| 570 | 20231129 | 100400 | 1047328745 | 4680 | 4695 | 4695 | 4680 | 846 |
| 571 | 20231129 | 100300 | 1043360560 | 4710 | 4715 | 4715 | 4700 | 188 |
| 572 | 20231129 | 100200 | 1042474700 | 4715 | 4710 | 4715 | 4710 | 2099 |
| 573 | 20231129 | 100100 | 1032579575 | 4715 | 4685 | 4715 | 4675 | 4295 |
| 574 | 20231129 | 100000 | 1012491195 | 4695 | 4700 | 4700 | 4680 | 1771 |
| 575 | 20231129 | 095900 | 1004185670 | 4700 | 4690 | 4710 | 4685 | 926 |
| 576 | 20231129 | 095800 | 999834745 | 4690 | 4685 | 4690 | 4685 | 576 |
| 577 | 20231129 | 095700 | 997135075 | 4685 | 4685 | 4685 | 4675 | 1015 |
| 578 | 20231129 | 095600 | 992384445 | 4685 | 4700 | 4700 | 4685 | 2957 |
| 579 | 20231129 | 095500 | 978511995 | 4700 | 4705 | 4705 | 4700 | 1034 |
| 580 | 20231129 | 095400 | 973652100 | 4705 | 4725 | 4730 | 4705 | 2739 |
| 581 | 20231129 | 095300 | 960745840 | 4730 | 4725 | 4730 | 4720 | 1019 |
| 582 | 20231129 | 095200 | 955936075 | 4725 | 4720 | 4725 | 4720 | 1002 |
| 583 | 20231129 | 095100 | 951204165 | 4725 | 4725 | 4730 | 4725 | 1355 |
| 584 | 20231129 | 095000 | 944800255 | 4725 | 4730 | 4735 | 4725 | 321 |
| 585 | 20231129 | 094900 | 943281010 | 4740 | 4720 | 4740 | 4710 | 5778 |
| 586 | 20231129 | 094800 | 915976560 | 4725 | 4715 | 4725 | 4715 | 551 |
| 587 | 20231129 | 094700 | 913377555 | 4725 | 4720 | 4725 | 4715 | 1348 |
| 588 | 20231129 | 094600 | 907017435 | 4725 | 4730 | 4730 | 4720 | 471 |
| 589 | 20231129 | 094500 | 904791205 | 4745 | 4720 | 4745 | 4715 | 2131 |
| 590 | 20231129 | 094400 | 894723395 | 4720 | 4725 | 4735 | 4720 | 3833 |
| 591 | 20231129 | 094300 | 876611320 | 4725 | 4745 | 4745 | 4720 | 3859 |
| 592 | 20231129 | 094200 | 858383775 | 4755 | 4755 | 4760 | 4745 | 10700 |
| 593 | 20231129 | 094100 | 807502320 | 4755 | 4775 | 4775 | 4755 | 2091 |
| 594 | 20231129 | 094000 | 797542340 | 4780 | 4780 | 4785 | 4755 | 7860 |
| 595 | 20231129 | 093900 | 760054385 | 4775 | 4735 | 4800 | 4735 | 29227 |
| 596 | 20231129 | 093800 | 620565010 | 4725 | 4745 | 4745 | 4720 | 5112 |
| 597 | 20231129 | 093700 | 596361840 | 4740 | 4725 | 4760 | 4715 | 13228 |
| 598 | 20231129 | 093600 | 533669350 | 4720 | 4735 | 4735 | 4720 | 2306 |
| 599 | 20231129 | 093500 | 522767360 | 4735 | 4720 | 4740 | 4695 | 10469 |
| 600 | 20231129 | 093400 | 473456505 | 4725 | 4725 | 4725 | 4710 | 1144 |
| 601 | 20231129 | 093300 | 468056510 | 4725 | 4735 | 4735 | 4710 | 5415 |
| 602 | 20231129 | 093200 | 442477695 | 4740 | 4730 | 4750 | 4720 | 4519 |
| 603 | 20231129 | 093100 | 421079425 | 4720 | 4740 | 4765 | 4720 | 14571 |
| 604 | 20231129 | 093000 | 352113640 | 4730 | 4740 | 4800 | 4725 | 23369 |
| 605 | 20231129 | 092900 | 240976055 | 4745 | 4675 | 4785 | 4675 | 21956 |
| 606 | 20231129 | 092800 | 137049610 | 4680 | 4670 | 4700 | 4670 | 4778 |
| 607 | 20231129 | 092700 | 114631435 | 4665 | 4640 | 4665 | 4640 | 2692 |
| 608 | 20231129 | 092600 | 102103615 | 4660 | 4635 | 4675 | 4635 | 1190 |
| 609 | 20231129 | 092500 | 96573785 | 4635 | 4635 | 4640 | 4625 | 276 |
| 610 | 20231129 | 092400 | 95294325 | 4630 | 4630 | 4635 | 4620 | 967 |
| 611 | 20231129 | 092300 | 90821860 | 4620 | 4635 | 4635 | 4620 | 1622 |
| 612 | 20231129 | 092200 | 83303905 | 4640 | 4630 | 4645 | 4610 | 2179 |
| 613 | 20231129 | 092100 | 73206920 | 4630 | 4655 | 4695 | 4605 | 8624 |
| 614 | 20231129 | 092000 | 33005930 | 4660 | 4575 | 4660 | 4575 | 1500 |
| 615 | 20231129 | 091900 | 26075570 | 4570 | 4560 | 4570 | 4560 | 51 |
| 616 | 20231129 | 091800 | 25842510 | 4560 | 4560 | 4560 | 4560 | 0 |
| 617 | 20231129 | 091700 | 25842510 | 4560 | 4560 | 4560 | 4560 | 20 |
| 618 | 20231129 | 091600 | 25751310 | 4560 | 4580 | 4580 | 4560 | 8 |
| 619 | 20231129 | 091500 | 25714740 | 4580 | 4580 | 4580 | 4580 | 0 |
| 620 | 20231129 | 091400 | 25714740 | 4580 | 4580 | 4580 | 4580 | 3 |
| 621 | 20231129 | 091300 | 25701000 | 4580 | 4580 | 4580 | 4570 | 26 |
| 622 | 20231129 | 091200 | 25581970 | 4580 | 4580 | 4580 | 4580 | 0 |
| 623 | 20231129 | 091100 | 25581970 | 4580 | 4560 | 4580 | 4560 | 8 |
| 624 | 20231129 | 091000 | 25545410 | 4560 | 4560 | 4560 | 4560 | 0 |
| 625 | 20231129 | 090900 | 25545410 | 4560 | 4550 | 4580 | 4550 | 1032 |
| 626 | 20231129 | 090800 | 20834000 | 4585 | 4550 | 4585 | 4550 | 17 |
| 627 | 20231129 | 090700 | 20756405 | 4550 | 4585 | 4585 | 4550 | 7 |
| 628 | 20231129 | 090600 | 20724485 | 4550 | 4570 | 4585 | 4550 | 1056 |
| 629 | 20231129 | 090500 | 15914105 | 4570 | 4570 | 4570 | 4570 | 391 |
| 630 | 20231129 | 090400 | 14127235 | 4570 | 4575 | 4575 | 4570 | 2158 |
| 631 | 20231129 | 090300 | 4264460 | 4575 | 4590 | 4590 | 4575 | 909 |
| 632 | 20231129 | 090200 | 101220 | 4590 | 4590 | 4590 | 4590 | 0 |
| 633 | 20231129 | 090100 | 101220 | 4590 | 4590 | 4590 | 4590 | 0 |
| 634 | 20231129 | 090000 | 101220 | 4590 | 4605 | 4605 | 4590 | 22 |