29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 57616 |
| 3 | 20231129 | 183600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20231129 | 183500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20231129 | 183400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20231129 | 183300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20231129 | 183200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20231129 | 183100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20231129 | 183000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20231129 | 182900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20231129 | 182800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20231129 | 182700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20231129 | 182600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20231129 | 182500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20231129 | 182400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20231129 | 182300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20231129 | 182200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20231129 | 182100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20231129 | 182000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20231129 | 181900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20231129 | 181800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20231129 | 181700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20231129 | 181600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20231129 | 181500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20231129 | 181400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20231129 | 181300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20231129 | 181200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20231129 | 181100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20231129 | 181000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20231129 | 180900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20231129 | 180800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20231129 | 180700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 57616 |
| 33 | 20231129 | 180600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20231129 | 180500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20231129 | 180400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20231129 | 180300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20231129 | 180200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20231129 | 180100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20231129 | 180000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20231129 | 175900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20231129 | 175800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20231129 | 175700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20231129 | 175600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20231129 | 175500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20231129 | 175400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20231129 | 175300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20231129 | 175200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20231129 | 175100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20231129 | 175000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20231129 | 174900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20231129 | 174800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20231129 | 174700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20231129 | 174600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20231129 | 174500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20231129 | 174400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20231129 | 174300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20231129 | 174200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20231129 | 174100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20231129 | 174000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20231129 | 173900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20231129 | 173800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20231129 | 173700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 57616 |
| 63 | 20231129 | 173600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20231129 | 173500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20231129 | 173400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20231129 | 173300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20231129 | 173200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20231129 | 173100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20231129 | 173000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20231129 | 172900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20231129 | 172800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20231129 | 172700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20231129 | 172600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20231129 | 172500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20231129 | 172400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20231129 | 172300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20231129 | 172200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20231129 | 172100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20231129 | 172000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20231129 | 171900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20231129 | 171800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20231129 | 171700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20231129 | 171600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20231129 | 171500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20231129 | 171400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20231129 | 171300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20231129 | 171200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20231129 | 171100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20231129 | 171000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20231129 | 170900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20231129 | 170800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20231129 | 170700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 57616 |
| 93 | 20231129 | 170600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20231129 | 170500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20231129 | 170400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20231129 | 170300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20231129 | 170200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20231129 | 170100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20231129 | 170000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20231129 | 165900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20231129 | 165800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20231129 | 165700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20231129 | 165600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20231129 | 165500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20231129 | 165400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20231129 | 165300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20231129 | 165200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20231129 | 165100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20231129 | 165000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20231129 | 164900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20231129 | 164800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20231129 | 164700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20231129 | 164600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20231129 | 164500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20231129 | 164400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20231129 | 164300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20231129 | 164200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20231129 | 164100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20231129 | 164000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20231129 | 163900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20231129 | 163800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20231129 | 163700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 57616 |
| 123 | 20231129 | 163600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20231129 | 163500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20231129 | 163400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20231129 | 163300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20231129 | 163200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20231129 | 163100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20231129 | 163000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20231129 | 162900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20231129 | 162800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20231129 | 162700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20231129 | 162600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20231129 | 162500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20231129 | 162400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20231129 | 162300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20231129 | 162200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20231129 | 162100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20231129 | 162000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20231129 | 161900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20231129 | 161800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20231129 | 161700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20231129 | 161600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20231129 | 161500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20231129 | 161400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20231129 | 161300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20231129 | 161200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20231129 | 161100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20231129 | 161000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20231129 | 160900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20231129 | 160800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20231129 | 160700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 57616 |
| 153 | 20231129 | 160600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20231129 | 160500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20231129 | 160400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20231129 | 160300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20231129 | 160200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20231129 | 160100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20231129 | 160000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20231129 | 155900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20231129 | 155800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20231129 | 155700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20231129 | 155600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20231129 | 155500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20231129 | 155400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20231129 | 155300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20231129 | 155200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20231129 | 155100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20231129 | 155000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20231129 | 154900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20231129 | 154800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20231129 | 154700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20231129 | 154600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20231129 | 154500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20231129 | 154400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20231129 | 154300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20231129 | 154200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20231129 | 154100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20231129 | 154000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20231129 | 153900 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20231129 | 153800 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20231129 | 153700 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 57616 |
| 183 | 20231129 | 153600 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20231129 | 153500 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20231129 | 153400 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20231129 | 153300 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20231129 | 153200 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20231129 | 153100 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20231129 | 153000 | 14023514650 | 5800 | 5800 | 5800 | 5800 | 57616 |
| 190 | 20231129 | 152900 | 13689341850 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20231129 | 152800 | 13689341850 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20231129 | 152700 | 13689341850 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20231129 | 152600 | 13689341850 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20231129 | 152500 | 13689341850 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20231129 | 152400 | 13689341850 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20231129 | 152300 | 13689341850 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20231129 | 152200 | 13689341850 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20231129 | 152100 | 13689341850 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20231129 | 152000 | 13689341850 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20231129 | 151900 | 13689341850 | 5800 | 5790 | 5800 | 5770 | 15270 |
| 201 | 20231129 | 151800 | 13600933690 | 5800 | 5770 | 5800 | 5760 | 15910 |
| 202 | 20231129 | 151700 | 13509051390 | 5770 | 5750 | 5780 | 5740 | 10651 |
| 203 | 20231129 | 151600 | 13447692290 | 5730 | 5740 | 5750 | 5710 | 9982 |
| 204 | 20231129 | 151500 | 13390373170 | 5720 | 5760 | 5760 | 5710 | 3867 |
| 205 | 20231129 | 151400 | 13368242120 | 5760 | 5740 | 5760 | 5720 | 10258 |
| 206 | 20231129 | 151300 | 13309345450 | 5750 | 5750 | 5760 | 5740 | 3812 |
| 207 | 20231129 | 151200 | 13287436000 | 5750 | 5740 | 5750 | 5730 | 5257 |
| 208 | 20231129 | 151100 | 13257248550 | 5750 | 5740 | 5760 | 5730 | 12423 |
| 209 | 20231129 | 151000 | 13185883130 | 5740 | 5760 | 5760 | 5740 | 4763 |
| 210 | 20231129 | 150900 | 13158479410 | 5760 | 5700 | 5780 | 5700 | 19693 |
| 211 | 20231129 | 150800 | 13045215150 | 5710 | 5720 | 5730 | 5700 | 4159 |
| 212 | 20231129 | 150700 | 13021449340 | 5720 | 5730 | 5730 | 5710 | 3512 |
| 213 | 20231129 | 150600 | 13001356830 | 5730 | 5710 | 5730 | 5700 | 8821 |
| 214 | 20231129 | 150500 | 12950935760 | 5700 | 5660 | 5700 | 5660 | 7996 |
| 215 | 20231129 | 150400 | 12905494620 | 5660 | 5670 | 5680 | 5660 | 587 |
| 216 | 20231129 | 150300 | 12902169030 | 5680 | 5670 | 5680 | 5660 | 4549 |
| 217 | 20231129 | 150200 | 12876384230 | 5670 | 5680 | 5680 | 5670 | 1879 |
| 218 | 20231129 | 150100 | 12865728000 | 5690 | 5690 | 5690 | 5680 | 1249 |
| 219 | 20231129 | 150000 | 12858632170 | 5680 | 5670 | 5690 | 5660 | 3845 |
| 220 | 20231129 | 145900 | 12836801970 | 5670 | 5670 | 5670 | 5660 | 12681 |
| 221 | 20231129 | 145800 | 12764941980 | 5680 | 5680 | 5690 | 5670 | 8155 |
| 222 | 20231129 | 145700 | 12718688670 | 5680 | 5670 | 5690 | 5660 | 5404 |
| 223 | 20231129 | 145600 | 12688026600 | 5670 | 5670 | 5670 | 5660 | 2851 |
| 224 | 20231129 | 145500 | 12671877050 | 5670 | 5660 | 5680 | 5650 | 2392 |
| 225 | 20231129 | 145400 | 12658324900 | 5650 | 5650 | 5660 | 5640 | 8793 |
| 226 | 20231129 | 145300 | 12608652400 | 5650 | 5680 | 5680 | 5640 | 26667 |
| 227 | 20231129 | 145200 | 12457902190 | 5680 | 5710 | 5720 | 5680 | 25953 |
| 228 | 20231129 | 145100 | 12310050890 | 5710 | 5720 | 5720 | 5710 | 7341 |
| 229 | 20231129 | 145000 | 12268117120 | 5720 | 5720 | 5720 | 5710 | 3556 |
| 230 | 20231129 | 144900 | 12247783810 | 5720 | 5730 | 5740 | 5720 | 3964 |
| 231 | 20231129 | 144800 | 12225106940 | 5730 | 5730 | 5750 | 5720 | 3620 |
| 232 | 20231129 | 144700 | 12204348780 | 5730 | 5740 | 5740 | 5730 | 1700 |
| 233 | 20231129 | 144600 | 12194603400 | 5740 | 5740 | 5750 | 5730 | 6124 |
| 234 | 20231129 | 144500 | 12159475310 | 5740 | 5720 | 5740 | 5720 | 1909 |
| 235 | 20231129 | 144400 | 12148551190 | 5720 | 5720 | 5740 | 5720 | 2999 |
| 236 | 20231129 | 144300 | 12131390020 | 5720 | 5720 | 5720 | 5710 | 3998 |
| 237 | 20231129 | 144200 | 12108539260 | 5720 | 5720 | 5730 | 5710 | 4713 |
| 238 | 20231129 | 144100 | 12081602940 | 5710 | 5720 | 5730 | 5710 | 15143 |
| 239 | 20231129 | 144000 | 11995036430 | 5720 | 5750 | 5750 | 5720 | 24320 |
| 240 | 20231129 | 143900 | 11855658060 | 5750 | 5750 | 5750 | 5750 | 1480 |
| 241 | 20231129 | 143800 | 11847148060 | 5750 | 5760 | 5760 | 5750 | 5223 |
| 242 | 20231129 | 143700 | 11817115670 | 5760 | 5770 | 5780 | 5760 | 4842 |
| 243 | 20231129 | 143600 | 11789213190 | 5770 | 5770 | 5780 | 5760 | 2994 |
| 244 | 20231129 | 143500 | 11771958220 | 5780 | 5770 | 5780 | 5760 | 2441 |
| 245 | 20231129 | 143400 | 11757873990 | 5760 | 5770 | 5770 | 5760 | 456 |
| 246 | 20231129 | 143300 | 11755245060 | 5760 | 5750 | 5770 | 5750 | 2515 |
| 247 | 20231129 | 143200 | 11740756100 | 5750 | 5760 | 5760 | 5750 | 1546 |
| 248 | 20231129 | 143100 | 11731866160 | 5760 | 5760 | 5760 | 5750 | 1190 |
| 249 | 20231129 | 143000 | 11725013510 | 5760 | 5760 | 5760 | 5760 | 1974 |
| 250 | 20231129 | 142900 | 11713643270 | 5750 | 5750 | 5760 | 5750 | 2615 |
| 251 | 20231129 | 142800 | 11698598640 | 5750 | 5760 | 5760 | 5750 | 596 |
| 252 | 20231129 | 142700 | 11695166180 | 5750 | 5760 | 5760 | 5750 | 1599 |
| 253 | 20231129 | 142600 | 11685970970 | 5750 | 5760 | 5760 | 5750 | 2713 |
| 254 | 20231129 | 142500 | 11670344110 | 5770 | 5770 | 5770 | 5760 | 1997 |
| 255 | 20231129 | 142400 | 11658838290 | 5770 | 5770 | 5770 | 5760 | 863 |
| 256 | 20231129 | 142300 | 11653864040 | 5770 | 5770 | 5770 | 5760 | 3089 |
| 257 | 20231129 | 142200 | 11636064150 | 5770 | 5770 | 5770 | 5760 | 2003 |
| 258 | 20231129 | 142100 | 11624517380 | 5770 | 5770 | 5770 | 5770 | 246 |
| 259 | 20231129 | 142000 | 11623097960 | 5770 | 5770 | 5770 | 5760 | 511 |
| 260 | 20231129 | 141900 | 11620149500 | 5760 | 5760 | 5770 | 5760 | 693 |
| 261 | 20231129 | 141800 | 11616157610 | 5750 | 5770 | 5780 | 5750 | 4569 |
| 262 | 20231129 | 141700 | 11589832160 | 5780 | 5760 | 5790 | 5750 | 4603 |
| 263 | 20231129 | 141600 | 11563253580 | 5760 | 5760 | 5760 | 5750 | 944 |
| 264 | 20231129 | 141500 | 11557818440 | 5760 | 5750 | 5760 | 5750 | 1284 |
| 265 | 20231129 | 141400 | 11550432310 | 5750 | 5750 | 5760 | 5750 | 6326 |
| 266 | 20231129 | 141300 | 11514057500 | 5750 | 5750 | 5770 | 5740 | 6577 |
| 267 | 20231129 | 141200 | 11476263410 | 5750 | 5760 | 5770 | 5740 | 27363 |
| 268 | 20231129 | 141100 | 11318883860 | 5760 | 5780 | 5780 | 5760 | 6578 |
| 269 | 20231129 | 141000 | 11280975050 | 5770 | 5780 | 5780 | 5770 | 2370 |
| 270 | 20231129 | 140900 | 11267294540 | 5770 | 5780 | 5790 | 5770 | 1361 |
| 271 | 20231129 | 140800 | 11259433460 | 5770 | 5780 | 5790 | 5770 | 1123 |
| 272 | 20231129 | 140700 | 11252942400 | 5790 | 5790 | 5800 | 5770 | 7287 |
| 273 | 20231129 | 140600 | 11210839230 | 5800 | 5790 | 5800 | 5790 | 581 |
| 274 | 20231129 | 140500 | 11207472490 | 5790 | 5790 | 5790 | 5780 | 1763 |
| 275 | 20231129 | 140400 | 11197276680 | 5790 | 5790 | 5790 | 5790 | 1530 |
| 276 | 20231129 | 140300 | 11188417980 | 5780 | 5790 | 5790 | 5780 | 2707 |
| 277 | 20231129 | 140200 | 11172747750 | 5790 | 5800 | 5800 | 5790 | 5572 |
| 278 | 20231129 | 140100 | 11140438150 | 5810 | 5810 | 5810 | 5810 | 136 |
| 279 | 20231129 | 140000 | 11139647990 | 5810 | 5810 | 5810 | 5810 | 2508 |
| 280 | 20231129 | 135900 | 11125076510 | 5810 | 5810 | 5820 | 5810 | 1370 |
| 281 | 20231129 | 135800 | 11117116800 | 5810 | 5820 | 5820 | 5800 | 1091 |
| 282 | 20231129 | 135700 | 11110787070 | 5800 | 5800 | 5820 | 5800 | 932 |
| 283 | 20231129 | 135600 | 11105374770 | 5800 | 5790 | 5800 | 5790 | 606 |
| 284 | 20231129 | 135500 | 11101861490 | 5800 | 5790 | 5800 | 5790 | 1269 |
| 285 | 20231129 | 135400 | 11094513060 | 5790 | 5790 | 5790 | 5780 | 3381 |
| 286 | 20231129 | 135300 | 11074956160 | 5790 | 5800 | 5800 | 5790 | 1433 |
| 287 | 20231129 | 135200 | 11066657550 | 5800 | 5820 | 5820 | 5800 | 2898 |
| 288 | 20231129 | 135100 | 11049839490 | 5810 | 5820 | 5830 | 5810 | 3118 |
| 289 | 20231129 | 135000 | 11031676720 | 5820 | 5820 | 5820 | 5820 | 1378 |
| 290 | 20231129 | 134900 | 11023656760 | 5820 | 5810 | 5820 | 5800 | 1511 |
| 291 | 20231129 | 134800 | 11014873580 | 5810 | 5800 | 5810 | 5800 | 840 |
| 292 | 20231129 | 134700 | 11010000270 | 5800 | 5810 | 5810 | 5800 | 863 |
| 293 | 20231129 | 134600 | 11004993590 | 5810 | 5800 | 5810 | 5800 | 1057 |
| 294 | 20231129 | 134500 | 10998861520 | 5810 | 5810 | 5820 | 5810 | 1454 |
| 295 | 20231129 | 134400 | 10990413680 | 5810 | 5810 | 5820 | 5810 | 295 |
| 296 | 20231129 | 134300 | 10988699330 | 5810 | 5800 | 5820 | 5800 | 3021 |
| 297 | 20231129 | 134200 | 10971156700 | 5810 | 5810 | 5810 | 5810 | 1476 |
| 298 | 20231129 | 134100 | 10962581140 | 5800 | 5810 | 5810 | 5790 | 2667 |
| 299 | 20231129 | 134000 | 10947091740 | 5810 | 5780 | 5810 | 5770 | 9154 |
| 300 | 20231129 | 133900 | 10894155980 | 5780 | 5790 | 5790 | 5770 | 6234 |
| 301 | 20231129 | 133800 | 10858121400 | 5790 | 5800 | 5800 | 5790 | 2121 |
| 302 | 20231129 | 133700 | 10845840750 | 5790 | 5790 | 5800 | 5790 | 3075 |
| 303 | 20231129 | 133600 | 10828033650 | 5800 | 5790 | 5800 | 5790 | 1536 |
| 304 | 20231129 | 133500 | 10819125650 | 5800 | 5800 | 5800 | 5790 | 2505 |
| 305 | 20231129 | 133400 | 10804598780 | 5790 | 5790 | 5790 | 5790 | 1973 |
| 306 | 20231129 | 133300 | 10793175110 | 5790 | 5800 | 5800 | 5790 | 2235 |
| 307 | 20231129 | 133200 | 10780222190 | 5800 | 5790 | 5800 | 5790 | 2999 |
| 308 | 20231129 | 133100 | 10762832640 | 5790 | 5800 | 5800 | 5790 | 750 |
| 309 | 20231129 | 133000 | 10758484100 | 5800 | 5810 | 5810 | 5800 | 570 |
| 310 | 20231129 | 132900 | 10755174660 | 5810 | 5790 | 5810 | 5780 | 3871 |
| 311 | 20231129 | 132800 | 10732775730 | 5790 | 5810 | 5820 | 5790 | 2605 |
| 312 | 20231129 | 132700 | 10717649900 | 5810 | 5800 | 5810 | 5800 | 200 |
| 313 | 20231129 | 132600 | 10716489320 | 5800 | 5800 | 5800 | 5800 | 120 |
| 314 | 20231129 | 132500 | 10715793320 | 5800 | 5800 | 5810 | 5770 | 11726 |
| 315 | 20231129 | 132400 | 10648042820 | 5800 | 5810 | 5830 | 5800 | 9690 |
| 316 | 20231129 | 132300 | 10591785540 | 5800 | 5770 | 5800 | 5770 | 2249 |
| 317 | 20231129 | 132200 | 10578751780 | 5770 | 5780 | 5780 | 5770 | 4935 |
| 318 | 20231129 | 132100 | 10550263180 | 5780 | 5780 | 5780 | 5770 | 1751 |
| 319 | 20231129 | 132000 | 10540144540 | 5780 | 5790 | 5790 | 5770 | 2079 |
| 320 | 20231129 | 131900 | 10528129130 | 5780 | 5790 | 5800 | 5760 | 11002 |
| 321 | 20231129 | 131800 | 10464571460 | 5800 | 5800 | 5800 | 5790 | 6313 |
| 322 | 20231129 | 131700 | 10427996990 | 5800 | 5820 | 5820 | 5800 | 18712 |
| 323 | 20231129 | 131600 | 10319348290 | 5820 | 5830 | 5840 | 5820 | 5823 |
| 324 | 20231129 | 131500 | 10285454980 | 5830 | 5820 | 5830 | 5820 | 622 |
| 325 | 20231129 | 131400 | 10281833160 | 5820 | 5830 | 5830 | 5820 | 2425 |
| 326 | 20231129 | 131300 | 10267707690 | 5830 | 5830 | 5830 | 5830 | 2536 |
| 327 | 20231129 | 131200 | 10252922810 | 5830 | 5840 | 5850 | 5830 | 4696 |
| 328 | 20231129 | 131100 | 10225507290 | 5840 | 5850 | 5860 | 5840 | 1747 |
| 329 | 20231129 | 131000 | 10215303690 | 5860 | 5830 | 5860 | 5830 | 2649 |
| 330 | 20231129 | 130900 | 10199814450 | 5840 | 5830 | 5840 | 5830 | 2860 |
| 331 | 20231129 | 130800 | 10183131410 | 5830 | 5850 | 5850 | 5830 | 10400 |
| 332 | 20231129 | 130700 | 10122404630 | 5840 | 5860 | 5860 | 5840 | 1579 |
| 333 | 20231129 | 130600 | 10113168190 | 5860 | 5850 | 5860 | 5850 | 5544 |
| 334 | 20231129 | 130500 | 10080718000 | 5850 | 5850 | 5860 | 5850 | 2191 |
| 335 | 20231129 | 130400 | 10067900330 | 5850 | 5860 | 5860 | 5850 | 738 |
| 336 | 20231129 | 130300 | 10063582630 | 5870 | 5860 | 5870 | 5860 | 14 |
| 337 | 20231129 | 130200 | 10063500570 | 5870 | 5850 | 5870 | 5850 | 2292 |
| 338 | 20231129 | 130100 | 10050069060 | 5860 | 5850 | 5860 | 5850 | 1970 |
| 339 | 20231129 | 130000 | 10038543930 | 5850 | 5850 | 5850 | 5850 | 10336 |
| 340 | 20231129 | 125900 | 9978078330 | 5850 | 5860 | 5870 | 5850 | 4168 |
| 341 | 20231129 | 125800 | 9953657390 | 5860 | 5870 | 5870 | 5860 | 2412 |
| 342 | 20231129 | 125700 | 9939514010 | 5870 | 5860 | 5870 | 5860 | 1197 |
| 343 | 20231129 | 125600 | 9932499530 | 5860 | 5870 | 5870 | 5860 | 3025 |
| 344 | 20231129 | 125500 | 9914761240 | 5870 | 5870 | 5880 | 5860 | 1806 |
| 345 | 20231129 | 125400 | 9904167050 | 5870 | 5860 | 5880 | 5860 | 2411 |
| 346 | 20231129 | 125300 | 9890016710 | 5860 | 5880 | 5880 | 5860 | 6201 |
| 347 | 20231129 | 125200 | 9853661020 | 5870 | 5870 | 5880 | 5870 | 1359 |
| 348 | 20231129 | 125100 | 9845677040 | 5870 | 5870 | 5880 | 5870 | 1226 |
| 349 | 20231129 | 125000 | 9838480390 | 5880 | 5870 | 5880 | 5860 | 165 |
| 350 | 20231129 | 124900 | 9837511860 | 5870 | 5860 | 5870 | 5850 | 2150 |
| 351 | 20231129 | 124800 | 9824932760 | 5860 | 5860 | 5870 | 5860 | 423 |
| 352 | 20231129 | 124700 | 9822453970 | 5860 | 5850 | 5870 | 5850 | 991 |
| 353 | 20231129 | 124600 | 9816650390 | 5850 | 5860 | 5880 | 5850 | 2825 |
| 354 | 20231129 | 124500 | 9800087330 | 5870 | 5870 | 5870 | 5870 | 1564 |
| 355 | 20231129 | 124400 | 9790906650 | 5870 | 5870 | 5870 | 5870 | 266 |
| 356 | 20231129 | 124300 | 9789345230 | 5870 | 5860 | 5870 | 5860 | 185 |
| 357 | 20231129 | 124200 | 9788259750 | 5860 | 5870 | 5870 | 5860 | 3259 |
| 358 | 20231129 | 124100 | 9769161880 | 5870 | 5870 | 5880 | 5870 | 1071 |
| 359 | 20231129 | 124000 | 9762875100 | 5870 | 5870 | 5870 | 5870 | 454 |
| 360 | 20231129 | 123900 | 9760210120 | 5870 | 5870 | 5870 | 5870 | 1609 |
| 361 | 20231129 | 123800 | 9750765290 | 5870 | 5880 | 5880 | 5870 | 1980 |
| 362 | 20231129 | 123700 | 9739141420 | 5870 | 5870 | 5880 | 5870 | 1770 |
| 363 | 20231129 | 123600 | 9728747880 | 5870 | 5870 | 5870 | 5860 | 1996 |
| 364 | 20231129 | 123500 | 9717046890 | 5860 | 5870 | 5870 | 5860 | 3840 |
| 365 | 20231129 | 123400 | 9694528600 | 5880 | 5870 | 5880 | 5860 | 1215 |
| 366 | 20231129 | 123300 | 9687403650 | 5860 | 5860 | 5870 | 5860 | 478 |
| 367 | 20231129 | 123200 | 9684602130 | 5860 | 5870 | 5870 | 5860 | 798 |
| 368 | 20231129 | 123100 | 9679918360 | 5870 | 5880 | 5880 | 5870 | 2987 |
| 369 | 20231129 | 123000 | 9662384320 | 5880 | 5870 | 5880 | 5870 | 842 |
| 370 | 20231129 | 122900 | 9657441460 | 5870 | 5890 | 5890 | 5870 | 1705 |
| 371 | 20231129 | 122800 | 9647405410 | 5880 | 5880 | 5880 | 5870 | 819 |
| 372 | 20231129 | 122700 | 9642590670 | 5870 | 5870 | 5870 | 5870 | 78 |
| 373 | 20231129 | 122600 | 9642132810 | 5870 | 5870 | 5870 | 5860 | 251 |
| 374 | 20231129 | 122500 | 9640661040 | 5870 | 5860 | 5870 | 5860 | 156 |
| 375 | 20231129 | 122400 | 9639746770 | 5860 | 5880 | 5880 | 5860 | 1901 |
| 376 | 20231129 | 122300 | 9628600190 | 5890 | 5870 | 5890 | 5870 | 2060 |
| 377 | 20231129 | 122200 | 9616507400 | 5880 | 5860 | 5880 | 5860 | 482 |
| 378 | 20231129 | 122100 | 9613681050 | 5860 | 5870 | 5870 | 5860 | 2107 |
| 379 | 20231129 | 122000 | 9601331000 | 5870 | 5880 | 5900 | 5870 | 1349 |
| 380 | 20231129 | 121900 | 9593398020 | 5880 | 5880 | 5880 | 5860 | 291 |
| 381 | 20231129 | 121800 | 9591692440 | 5860 | 5860 | 5870 | 5860 | 6202 |
| 382 | 20231129 | 121700 | 9555334510 | 5860 | 5870 | 5870 | 5860 | 3375 |
| 383 | 20231129 | 121600 | 9535525630 | 5870 | 5870 | 5880 | 5870 | 372 |
| 384 | 20231129 | 121500 | 9533340630 | 5870 | 5880 | 5890 | 5870 | 3590 |
| 385 | 20231129 | 121400 | 9512236110 | 5880 | 5880 | 5900 | 5880 | 1110 |
| 386 | 20231129 | 121300 | 9505700610 | 5870 | 5860 | 5880 | 5860 | 10552 |
| 387 | 20231129 | 121200 | 9443818370 | 5860 | 5880 | 5880 | 5860 | 1011 |
| 388 | 20231129 | 121100 | 9437882650 | 5870 | 5870 | 5880 | 5870 | 6173 |
| 389 | 20231129 | 121000 | 9401646680 | 5870 | 5870 | 5890 | 5870 | 8410 |
| 390 | 20231129 | 120900 | 9352278980 | 5870 | 5910 | 5910 | 5860 | 12079 |
| 391 | 20231129 | 120800 | 9281246910 | 5910 | 5920 | 5920 | 5900 | 5315 |
| 392 | 20231129 | 120700 | 9249856020 | 5910 | 5910 | 5920 | 5900 | 2405 |
| 393 | 20231129 | 120600 | 9235640080 | 5920 | 5940 | 5950 | 5920 | 10854 |
| 394 | 20231129 | 120500 | 9171211310 | 5940 | 5920 | 5940 | 5920 | 6808 |
| 395 | 20231129 | 120400 | 9130828320 | 5930 | 5930 | 5950 | 5920 | 10443 |
| 396 | 20231129 | 120300 | 9068810130 | 5930 | 5940 | 5940 | 5920 | 8657 |
| 397 | 20231129 | 120200 | 9017458170 | 5940 | 5900 | 5950 | 5900 | 23272 |
| 398 | 20231129 | 120100 | 8879394270 | 5910 | 5890 | 5910 | 5880 | 981 |
| 399 | 20231129 | 120000 | 8873610840 | 5880 | 5900 | 5910 | 5880 | 5097 |
| 400 | 20231129 | 115900 | 8843552130 | 5910 | 5910 | 5930 | 5900 | 1827 |
| 401 | 20231129 | 115800 | 8832742680 | 5900 | 5900 | 5920 | 5890 | 3160 |
| 402 | 20231129 | 115700 | 8814065200 | 5910 | 5910 | 5920 | 5890 | 3379 |
| 403 | 20231129 | 115600 | 8794105440 | 5930 | 5900 | 5930 | 5900 | 6058 |
| 404 | 20231129 | 115500 | 8758240850 | 5900 | 5920 | 5920 | 5890 | 2526 |
| 405 | 20231129 | 115400 | 8743317210 | 5930 | 5890 | 5930 | 5870 | 13743 |
| 406 | 20231129 | 115300 | 8662090600 | 5890 | 5890 | 5910 | 5870 | 17484 |
| 407 | 20231129 | 115200 | 8559087390 | 5890 | 5890 | 5900 | 5860 | 3275 |
| 408 | 20231129 | 115100 | 8539828800 | 5890 | 5860 | 5890 | 5860 | 6549 |
| 409 | 20231129 | 115000 | 8501297920 | 5870 | 5880 | 5880 | 5860 | 4939 |
| 410 | 20231129 | 114900 | 8472323200 | 5880 | 5900 | 5900 | 5880 | 6073 |
| 411 | 20231129 | 114800 | 8436557650 | 5900 | 5910 | 5920 | 5890 | 6270 |
| 412 | 20231129 | 114700 | 8399550040 | 5910 | 5890 | 5920 | 5890 | 4376 |
| 413 | 20231129 | 114600 | 8373692240 | 5890 | 5910 | 5910 | 5880 | 4631 |
| 414 | 20231129 | 114500 | 8346422050 | 5900 | 5900 | 5910 | 5900 | 7469 |
| 415 | 20231129 | 114400 | 8302338990 | 5900 | 5890 | 5900 | 5880 | 3894 |
| 416 | 20231129 | 114300 | 8279392530 | 5890 | 5890 | 5890 | 5880 | 7986 |
| 417 | 20231129 | 114200 | 8232372520 | 5890 | 5900 | 5910 | 5890 | 5362 |
| 418 | 20231129 | 114100 | 8200739270 | 5910 | 5930 | 5940 | 5900 | 17064 |
| 419 | 20231129 | 114000 | 8099688240 | 5930 | 5920 | 5940 | 5910 | 16230 |
| 420 | 20231129 | 113900 | 8003484510 | 5930 | 5890 | 5940 | 5890 | 13749 |
| 421 | 20231129 | 113800 | 7922021220 | 5900 | 5900 | 5910 | 5880 | 11864 |
| 422 | 20231129 | 113700 | 7852055420 | 5910 | 5920 | 5930 | 5900 | 16693 |
| 423 | 20231129 | 113600 | 7753377910 | 5920 | 5880 | 5920 | 5870 | 30825 |
| 424 | 20231129 | 113500 | 7571385110 | 5880 | 5860 | 5880 | 5860 | 2639 |
| 425 | 20231129 | 113400 | 7555889100 | 5860 | 5860 | 5870 | 5860 | 1946 |
| 426 | 20231129 | 113300 | 7544475540 | 5860 | 5860 | 5870 | 5860 | 580 |
| 427 | 20231129 | 113200 | 7541073710 | 5860 | 5860 | 5870 | 5860 | 370 |
| 428 | 20231129 | 113100 | 7538905490 | 5860 | 5860 | 5870 | 5850 | 2825 |
| 429 | 20231129 | 113000 | 7522350970 | 5860 | 5860 | 5870 | 5850 | 1857 |
| 430 | 20231129 | 112900 | 7511469280 | 5860 | 5840 | 5860 | 5840 | 784 |
| 431 | 20231129 | 112800 | 7506880170 | 5860 | 5860 | 5860 | 5830 | 5681 |
| 432 | 20231129 | 112700 | 7473657160 | 5860 | 5850 | 5870 | 5850 | 303 |
| 433 | 20231129 | 112600 | 7471882610 | 5860 | 5870 | 5880 | 5860 | 2439 |
| 434 | 20231129 | 112500 | 7457573420 | 5880 | 5860 | 5880 | 5850 | 4350 |
| 435 | 20231129 | 112400 | 7432057130 | 5860 | 5850 | 5860 | 5820 | 4630 |
| 436 | 20231129 | 112300 | 7404986970 | 5840 | 5830 | 5850 | 5830 | 27 |
| 437 | 20231129 | 112200 | 7404829370 | 5830 | 5840 | 5850 | 5830 | 1261 |
| 438 | 20231129 | 112100 | 7397461060 | 5840 | 5840 | 5850 | 5840 | 216 |
| 439 | 20231129 | 112000 | 7396199000 | 5840 | 5830 | 5840 | 5830 | 1528 |
| 440 | 20231129 | 111900 | 7387282180 | 5840 | 5830 | 5840 | 5830 | 59 |
| 441 | 20231129 | 111800 | 7386938090 | 5830 | 5840 | 5840 | 5830 | 604 |
| 442 | 20231129 | 111700 | 7383416460 | 5840 | 5830 | 5850 | 5830 | 1621 |
| 443 | 20231129 | 111600 | 7373949950 | 5840 | 5830 | 5840 | 5820 | 2918 |
| 444 | 20231129 | 111500 | 7356949180 | 5830 | 5850 | 5850 | 5830 | 3089 |
| 445 | 20231129 | 111400 | 7338912290 | 5850 | 5840 | 5850 | 5840 | 668 |
| 446 | 20231129 | 111300 | 7335006130 | 5850 | 5850 | 5850 | 5840 | 478 |
| 447 | 20231129 | 111200 | 7332211570 | 5840 | 5840 | 5850 | 5840 | 1512 |
| 448 | 20231129 | 111100 | 7323368010 | 5840 | 5840 | 5840 | 5840 | 3865 |
| 449 | 20231129 | 111000 | 7300796410 | 5840 | 5830 | 5840 | 5830 | 2752 |
| 450 | 20231129 | 110900 | 7284752000 | 5830 | 5830 | 5830 | 5820 | 1026 |
| 451 | 20231129 | 110800 | 7278777850 | 5830 | 5820 | 5850 | 5820 | 863 |
| 452 | 20231129 | 110700 | 7273749930 | 5820 | 5850 | 5850 | 5820 | 4328 |
| 453 | 20231129 | 110600 | 7248516430 | 5830 | 5830 | 5850 | 5830 | 1503 |
| 454 | 20231129 | 110500 | 7239737650 | 5840 | 5860 | 5860 | 5830 | 2142 |
| 455 | 20231129 | 110400 | 7227242800 | 5860 | 5840 | 5860 | 5840 | 2142 |
| 456 | 20231129 | 110300 | 7214705740 | 5840 | 5860 | 5860 | 5830 | 8032 |
| 457 | 20231129 | 110200 | 7167768110 | 5860 | 5860 | 5860 | 5850 | 3745 |
| 458 | 20231129 | 110100 | 7145844860 | 5860 | 5870 | 5890 | 5860 | 8978 |
| 459 | 20231129 | 110000 | 7093150370 | 5880 | 5900 | 5900 | 5860 | 5699 |
| 460 | 20231129 | 105900 | 7059637920 | 5880 | 5860 | 5900 | 5860 | 18290 |
| 461 | 20231129 | 105800 | 6952066070 | 5870 | 5860 | 5870 | 5850 | 6713 |
| 462 | 20231129 | 105700 | 6912690660 | 5870 | 5860 | 5870 | 5840 | 4499 |
| 463 | 20231129 | 105600 | 6886358750 | 5840 | 5820 | 5850 | 5820 | 2775 |
| 464 | 20231129 | 105500 | 6870162700 | 5830 | 5830 | 5830 | 5810 | 1249 |
| 465 | 20231129 | 105400 | 6862893930 | 5830 | 5830 | 5840 | 5820 | 2601 |
| 466 | 20231129 | 105300 | 6847727570 | 5830 | 5820 | 5840 | 5820 | 741 |
| 467 | 20231129 | 105200 | 6843410460 | 5820 | 5830 | 5830 | 5810 | 4951 |
| 468 | 20231129 | 105100 | 6814597970 | 5830 | 5850 | 5850 | 5820 | 4721 |
| 469 | 20231129 | 105000 | 6787064770 | 5850 | 5850 | 5860 | 5840 | 6388 |
| 470 | 20231129 | 104900 | 6749685860 | 5840 | 5870 | 5880 | 5840 | 10163 |
| 471 | 20231129 | 104800 | 6690131910 | 5870 | 5850 | 5890 | 5830 | 38277 |
| 472 | 20231129 | 104700 | 6465527910 | 5850 | 5780 | 5870 | 5750 | 19166 |
| 473 | 20231129 | 104600 | 6354007330 | 5790 | 5760 | 5800 | 5750 | 12757 |
| 474 | 20231129 | 104500 | 6280250870 | 5760 | 5750 | 5760 | 5750 | 5429 |
| 475 | 20231129 | 104400 | 6248991120 | 5750 | 5730 | 5750 | 5730 | 560 |
| 476 | 20231129 | 104300 | 6245780780 | 5730 | 5740 | 5740 | 5720 | 2594 |
| 477 | 20231129 | 104200 | 6230925800 | 5730 | 5760 | 5760 | 5730 | 9662 |
| 478 | 20231129 | 104100 | 6175513020 | 5760 | 5770 | 5770 | 5760 | 1034 |
| 479 | 20231129 | 104000 | 6169555290 | 5770 | 5780 | 5780 | 5760 | 5150 |
| 480 | 20231129 | 103900 | 6139858140 | 5780 | 5770 | 5780 | 5770 | 2612 |
| 481 | 20231129 | 103800 | 6124761670 | 5780 | 5780 | 5790 | 5770 | 2737 |
| 482 | 20231129 | 103700 | 6108937810 | 5780 | 5780 | 5780 | 5770 | 2790 |
| 483 | 20231129 | 103600 | 6092824190 | 5760 | 5750 | 5780 | 5750 | 4392 |
| 484 | 20231129 | 103500 | 6067534940 | 5740 | 5750 | 5750 | 5740 | 2126 |
| 485 | 20231129 | 103400 | 6055318930 | 5740 | 5740 | 5750 | 5730 | 4498 |
| 486 | 20231129 | 103300 | 6029486630 | 5740 | 5750 | 5750 | 5730 | 773 |
| 487 | 20231129 | 103200 | 6025054790 | 5750 | 5730 | 5750 | 5730 | 528 |
| 488 | 20231129 | 103100 | 6022026800 | 5730 | 5720 | 5750 | 5720 | 9932 |
| 489 | 20231129 | 103000 | 5965020250 | 5730 | 5710 | 5740 | 5710 | 7188 |
| 490 | 20231129 | 102900 | 5923897960 | 5730 | 5740 | 5750 | 5710 | 8483 |
| 491 | 20231129 | 102800 | 5875412670 | 5740 | 5720 | 5740 | 5710 | 8993 |
| 492 | 20231129 | 102700 | 5823954890 | 5730 | 5730 | 5730 | 5720 | 5424 |
| 493 | 20231129 | 102600 | 5792923640 | 5730 | 5720 | 5740 | 5710 | 5488 |
| 494 | 20231129 | 102500 | 5761531140 | 5720 | 5760 | 5760 | 5710 | 38628 |
| 495 | 20231129 | 102400 | 5540053660 | 5760 | 5770 | 5770 | 5750 | 7761 |
| 496 | 20231129 | 102300 | 5495350890 | 5770 | 5780 | 5780 | 5760 | 4388 |
| 497 | 20231129 | 102200 | 5470052600 | 5780 | 5770 | 5790 | 5760 | 3826 |
| 498 | 20231129 | 102100 | 5447955930 | 5770 | 5780 | 5780 | 5760 | 4811 |
| 499 | 20231129 | 102000 | 5420201990 | 5780 | 5780 | 5790 | 5770 | 1258 |
| 500 | 20231129 | 101900 | 5412939450 | 5780 | 5780 | 5790 | 5770 | 1862 |
| 501 | 20231129 | 101800 | 5402173850 | 5780 | 5780 | 5790 | 5770 | 2473 |
| 502 | 20231129 | 101700 | 5387874300 | 5780 | 5760 | 5780 | 5760 | 4365 |
| 503 | 20231129 | 101600 | 5362657030 | 5770 | 5760 | 5780 | 5760 | 1474 |
| 504 | 20231129 | 101500 | 5354151520 | 5770 | 5760 | 5780 | 5760 | 2869 |
| 505 | 20231129 | 101400 | 5337607080 | 5770 | 5770 | 5780 | 5760 | 5802 |
| 506 | 20231129 | 101300 | 5304132200 | 5780 | 5790 | 5800 | 5780 | 8051 |
| 507 | 20231129 | 101200 | 5257575720 | 5790 | 5800 | 5800 | 5780 | 6507 |
| 508 | 20231129 | 101100 | 5219922170 | 5800 | 5800 | 5800 | 5790 | 1450 |
| 509 | 20231129 | 101000 | 5211514980 | 5800 | 5780 | 5800 | 5780 | 8258 |
| 510 | 20231129 | 100900 | 5163669940 | 5790 | 5790 | 5790 | 5780 | 3081 |
| 511 | 20231129 | 100800 | 5145859580 | 5780 | 5780 | 5790 | 5780 | 1812 |
| 512 | 20231129 | 100700 | 5135382620 | 5790 | 5790 | 5800 | 5780 | 2400 |
| 513 | 20231129 | 100600 | 5121488290 | 5800 | 5800 | 5800 | 5790 | 2958 |
| 514 | 20231129 | 100500 | 5104351060 | 5800 | 5790 | 5800 | 5790 | 2781 |
| 515 | 20231129 | 100400 | 5088242060 | 5790 | 5780 | 5790 | 5770 | 2877 |
| 516 | 20231129 | 100300 | 5071610900 | 5780 | 5780 | 5790 | 5770 | 4266 |
| 517 | 20231129 | 100200 | 5046979710 | 5790 | 5780 | 5790 | 5770 | 5907 |
| 518 | 20231129 | 100100 | 5012851990 | 5780 | 5770 | 5780 | 5760 | 7888 |
| 519 | 20231129 | 100000 | 4967389090 | 5760 | 5770 | 5780 | 5760 | 7686 |
| 520 | 20231129 | 095900 | 4923039090 | 5780 | 5790 | 5800 | 5760 | 13356 |
| 521 | 20231129 | 095800 | 4845947290 | 5800 | 5800 | 5810 | 5790 | 2413 |
| 522 | 20231129 | 095700 | 4831956700 | 5800 | 5790 | 5810 | 5790 | 1064 |
| 523 | 20231129 | 095600 | 4825789700 | 5790 | 5780 | 5800 | 5780 | 6381 |
| 524 | 20231129 | 095500 | 4788858410 | 5790 | 5780 | 5790 | 5770 | 3517 |
| 525 | 20231129 | 095400 | 4768526220 | 5790 | 5780 | 5790 | 5760 | 7736 |
| 526 | 20231129 | 095300 | 4723865800 | 5780 | 5790 | 5790 | 5760 | 31562 |
| 527 | 20231129 | 095200 | 4541570020 | 5800 | 5800 | 5810 | 5790 | 7454 |
| 528 | 20231129 | 095100 | 4498348140 | 5800 | 5800 | 5810 | 5790 | 9492 |
| 529 | 20231129 | 095000 | 4443265530 | 5790 | 5800 | 5810 | 5790 | 12547 |
| 530 | 20231129 | 094900 | 4370463570 | 5800 | 5820 | 5830 | 5800 | 18887 |
| 531 | 20231129 | 094800 | 4260702750 | 5820 | 5850 | 5850 | 5820 | 31010 |
| 532 | 20231129 | 094700 | 4079942700 | 5850 | 5840 | 5850 | 5840 | 3380 |
| 533 | 20231129 | 094600 | 4060201250 | 5840 | 5860 | 5860 | 5830 | 26868 |
| 534 | 20231129 | 094500 | 3903356910 | 5840 | 5860 | 5870 | 5840 | 9133 |
| 535 | 20231129 | 094400 | 3849917700 | 5870 | 5850 | 5870 | 5850 | 17704 |
| 536 | 20231129 | 094300 | 3746196880 | 5860 | 5900 | 5900 | 5850 | 15132 |
| 537 | 20231129 | 094200 | 3657247590 | 5900 | 5890 | 5900 | 5880 | 5712 |
| 538 | 20231129 | 094100 | 3623591630 | 5880 | 5880 | 5900 | 5870 | 5948 |
| 539 | 20231129 | 094000 | 3588563480 | 5870 | 5860 | 5880 | 5860 | 6919 |
| 540 | 20231129 | 093900 | 3548002320 | 5860 | 5870 | 5870 | 5850 | 12918 |
| 541 | 20231129 | 093800 | 3472380610 | 5870 | 5880 | 5880 | 5850 | 5616 |
| 542 | 20231129 | 093700 | 3439435790 | 5880 | 5870 | 5900 | 5870 | 3190 |
| 543 | 20231129 | 093600 | 3420662480 | 5870 | 5900 | 5910 | 5870 | 9487 |
| 544 | 20231129 | 093500 | 3364758720 | 5900 | 5880 | 5920 | 5880 | 8917 |
| 545 | 20231129 | 093400 | 3312148650 | 5880 | 5900 | 5900 | 5880 | 1018 |
| 546 | 20231129 | 093300 | 3306146770 | 5890 | 5880 | 5890 | 5860 | 3273 |
| 547 | 20231129 | 093200 | 3286901690 | 5880 | 5850 | 5880 | 5850 | 11156 |
| 548 | 20231129 | 093100 | 3221590990 | 5850 | 5860 | 5880 | 5840 | 7630 |
| 549 | 20231129 | 093000 | 3176924990 | 5850 | 5850 | 5860 | 5840 | 8525 |
| 550 | 20231129 | 092900 | 3127113740 | 5860 | 5850 | 5860 | 5840 | 5586 |
| 551 | 20231129 | 092800 | 3094465390 | 5850 | 5850 | 5860 | 5850 | 3733 |
| 552 | 20231129 | 092700 | 3072618930 | 5860 | 5860 | 5870 | 5860 | 2694 |
| 553 | 20231129 | 092600 | 3056829870 | 5860 | 5880 | 5900 | 5860 | 4153 |
| 554 | 20231129 | 092500 | 3032426090 | 5890 | 5870 | 5900 | 5870 | 7558 |
| 555 | 20231129 | 092400 | 2987857020 | 5870 | 5900 | 5900 | 5870 | 5197 |
| 556 | 20231129 | 092300 | 2957294180 | 5900 | 5860 | 5900 | 5850 | 6076 |
| 557 | 20231129 | 092200 | 2921509960 | 5850 | 5850 | 5870 | 5850 | 4638 |
| 558 | 20231129 | 092100 | 2894352930 | 5850 | 5850 | 5900 | 5830 | 23130 |
| 559 | 20231129 | 092000 | 2758621760 | 5850 | 5860 | 5860 | 5840 | 4717 |
| 560 | 20231129 | 091900 | 2731007280 | 5860 | 5840 | 5870 | 5830 | 6425 |
| 561 | 20231129 | 091800 | 2693412350 | 5830 | 5830 | 5850 | 5830 | 14679 |
| 562 | 20231129 | 091700 | 2607786590 | 5840 | 5840 | 5850 | 5820 | 9722 |
| 563 | 20231129 | 091600 | 2551081440 | 5840 | 5870 | 5880 | 5820 | 27659 |
| 564 | 20231129 | 091500 | 2389494530 | 5870 | 5900 | 5900 | 5870 | 11026 |
| 565 | 20231129 | 091400 | 2324623350 | 5900 | 5900 | 5900 | 5890 | 5095 |
| 566 | 20231129 | 091300 | 2294579720 | 5900 | 5900 | 5940 | 5890 | 23710 |
| 567 | 20231129 | 091200 | 2154355180 | 5900 | 5850 | 5920 | 5840 | 15680 |
| 568 | 20231129 | 091100 | 2062084030 | 5850 | 5840 | 5860 | 5830 | 8594 |
| 569 | 20231129 | 091000 | 2011844230 | 5840 | 5820 | 5840 | 5820 | 15721 |
| 570 | 20231129 | 090900 | 1920175010 | 5820 | 5830 | 5860 | 5820 | 11611 |
| 571 | 20231129 | 090800 | 1852440620 | 5830 | 5840 | 5860 | 5830 | 12411 |
| 572 | 20231129 | 090700 | 1779959830 | 5860 | 5830 | 5860 | 5820 | 29807 |
| 573 | 20231129 | 090600 | 1606255670 | 5830 | 5880 | 5890 | 5830 | 28892 |
| 574 | 20231129 | 090500 | 1437325350 | 5890 | 5870 | 5890 | 5860 | 11569 |
| 575 | 20231129 | 090400 | 1369421780 | 5870 | 5880 | 5890 | 5860 | 16544 |
| 576 | 20231129 | 090300 | 1272321340 | 5880 | 5880 | 5930 | 5850 | 25301 |
| 577 | 20231129 | 090200 | 1123487980 | 5860 | 5880 | 5910 | 5860 | 36104 |
| 578 | 20231129 | 090100 | 911025790 | 5890 | 5880 | 5940 | 5870 | 73075 |
| 579 | 20231129 | 090000 | 479755360 | 5880 | 5900 | 5940 | 5870 | 79263 |