30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 8774 |
| 3 | 20231129 | 185800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 4 | 20231129 | 185700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 5 | 20231129 | 185600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 6 | 20231129 | 185500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 7 | 20231129 | 185400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 8 | 20231129 | 185300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 9 | 20231129 | 185200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 10 | 20231129 | 185100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 11 | 20231129 | 185000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 12 | 20231129 | 184900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 13 | 20231129 | 184800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 14 | 20231129 | 184700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 15 | 20231129 | 184600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 16 | 20231129 | 184500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 17 | 20231129 | 184400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 18 | 20231129 | 184300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 19 | 20231129 | 184200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 20 | 20231129 | 184100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 21 | 20231129 | 184000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 22 | 20231129 | 183900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 23 | 20231129 | 183800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 24 | 20231129 | 183700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 25 | 20231129 | 183600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 26 | 20231129 | 183500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 27 | 20231129 | 183400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 28 | 20231129 | 183300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 29 | 20231129 | 183200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 30 | 20231129 | 183100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 31 | 20231129 | 183000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 32 | 20231129 | 182900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 8774 |
| 33 | 20231129 | 182800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 34 | 20231129 | 182700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 35 | 20231129 | 182600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 36 | 20231129 | 182500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 37 | 20231129 | 182400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 38 | 20231129 | 182300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 39 | 20231129 | 182200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 40 | 20231129 | 182100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 41 | 20231129 | 182000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 42 | 20231129 | 181900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 43 | 20231129 | 181800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 44 | 20231129 | 181700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 45 | 20231129 | 181600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 46 | 20231129 | 181500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 47 | 20231129 | 181400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 48 | 20231129 | 181300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 49 | 20231129 | 181200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 50 | 20231129 | 181100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 51 | 20231129 | 181000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 52 | 20231129 | 180900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 53 | 20231129 | 180800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 54 | 20231129 | 180700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 55 | 20231129 | 180600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 56 | 20231129 | 180500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 57 | 20231129 | 180400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 58 | 20231129 | 180300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 59 | 20231129 | 180200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 60 | 20231129 | 180100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 61 | 20231129 | 180000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 62 | 20231129 | 175900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 8774 |
| 63 | 20231129 | 175800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 64 | 20231129 | 175700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 65 | 20231129 | 175600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 66 | 20231129 | 175500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 67 | 20231129 | 175400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 68 | 20231129 | 175300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 69 | 20231129 | 175200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 70 | 20231129 | 175100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 71 | 20231129 | 175000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 72 | 20231129 | 174900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 73 | 20231129 | 174800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 74 | 20231129 | 174700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 75 | 20231129 | 174600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 76 | 20231129 | 174500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 77 | 20231129 | 174400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 78 | 20231129 | 174300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 79 | 20231129 | 174200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 80 | 20231129 | 174100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 81 | 20231129 | 174000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 82 | 20231129 | 173900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 83 | 20231129 | 173800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 84 | 20231129 | 173700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 85 | 20231129 | 173600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 86 | 20231129 | 173500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 87 | 20231129 | 173400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 88 | 20231129 | 173300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 89 | 20231129 | 173200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 90 | 20231129 | 173100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 91 | 20231129 | 173000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 92 | 20231129 | 172900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 8774 |
| 93 | 20231129 | 172800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 94 | 20231129 | 172700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 95 | 20231129 | 172600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 96 | 20231129 | 172500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 97 | 20231129 | 172400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 98 | 20231129 | 172300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 99 | 20231129 | 172200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 100 | 20231129 | 172100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 101 | 20231129 | 172000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 102 | 20231129 | 171900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 103 | 20231129 | 171800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 104 | 20231129 | 171700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 105 | 20231129 | 171600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 106 | 20231129 | 171500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 107 | 20231129 | 171400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 108 | 20231129 | 171300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 109 | 20231129 | 171200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 110 | 20231129 | 171100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 111 | 20231129 | 171000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 112 | 20231129 | 170900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 113 | 20231129 | 170800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 114 | 20231129 | 170700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 115 | 20231129 | 170600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 116 | 20231129 | 170500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 117 | 20231129 | 170400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 118 | 20231129 | 170300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 119 | 20231129 | 170200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 120 | 20231129 | 170100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 121 | 20231129 | 170000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 122 | 20231129 | 165900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 8774 |
| 123 | 20231129 | 165800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 124 | 20231129 | 165700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 125 | 20231129 | 165600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 126 | 20231129 | 165500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 127 | 20231129 | 165400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 128 | 20231129 | 165300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 129 | 20231129 | 165200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 130 | 20231129 | 165100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 131 | 20231129 | 165000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 132 | 20231129 | 164900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 133 | 20231129 | 164800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 134 | 20231129 | 164700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 135 | 20231129 | 164600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 136 | 20231129 | 164500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 137 | 20231129 | 164400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 138 | 20231129 | 164300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 139 | 20231129 | 164200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 140 | 20231129 | 164100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 141 | 20231129 | 164000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 142 | 20231129 | 163900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 143 | 20231129 | 163800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 144 | 20231129 | 163700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 145 | 20231129 | 163600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 146 | 20231129 | 163500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 147 | 20231129 | 163400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 148 | 20231129 | 163300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 149 | 20231129 | 163200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 150 | 20231129 | 163100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 151 | 20231129 | 163000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 152 | 20231129 | 162900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 8774 |
| 153 | 20231129 | 162800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 154 | 20231129 | 162700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 155 | 20231129 | 162600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 156 | 20231129 | 162500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 157 | 20231129 | 162400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 158 | 20231129 | 162300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 159 | 20231129 | 162200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 160 | 20231129 | 162100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 161 | 20231129 | 162000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 162 | 20231129 | 161900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 163 | 20231129 | 161800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 164 | 20231129 | 161700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 165 | 20231129 | 161600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 166 | 20231129 | 161500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 167 | 20231129 | 161400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 168 | 20231129 | 161300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 169 | 20231129 | 161200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 170 | 20231129 | 161100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 171 | 20231129 | 161000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 172 | 20231129 | 160900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 173 | 20231129 | 160800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 174 | 20231129 | 160700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 175 | 20231129 | 160600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 176 | 20231129 | 160500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 177 | 20231129 | 160400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 178 | 20231129 | 160300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 179 | 20231129 | 160200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 180 | 20231129 | 160100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 181 | 20231129 | 160000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 182 | 20231129 | 155900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 8774 |
| 183 | 20231129 | 155800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 184 | 20231129 | 155700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 185 | 20231129 | 155600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 186 | 20231129 | 155500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 187 | 20231129 | 155400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 188 | 20231129 | 155300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 189 | 20231129 | 155200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 190 | 20231129 | 155100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 191 | 20231129 | 155000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 192 | 20231129 | 154900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 193 | 20231129 | 154800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 194 | 20231129 | 154700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 195 | 20231129 | 154600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 196 | 20231129 | 154500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 197 | 20231129 | 154400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 198 | 20231129 | 154300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 199 | 20231129 | 154200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 200 | 20231129 | 154100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 201 | 20231129 | 154000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 202 | 20231129 | 153900 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 203 | 20231129 | 153800 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 204 | 20231129 | 153700 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 205 | 20231129 | 153600 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 206 | 20231129 | 153500 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 207 | 20231129 | 153400 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 208 | 20231129 | 153300 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 209 | 20231129 | 153200 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 210 | 20231129 | 153100 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 211 | 20231129 | 153000 | 7072891340 | 4530 | 4530 | 4530 | 4530 | 8774 |
| 212 | 20231129 | 152900 | 7033145120 | 4550 | 4550 | 4550 | 4550 | 0 |
| 213 | 20231129 | 152800 | 7033145120 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20231129 | 152700 | 7033145120 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20231129 | 152600 | 7033145120 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20231129 | 152500 | 7033145120 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20231129 | 152400 | 7033145120 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20231129 | 152300 | 7033145120 | 4550 | 4550 | 4550 | 4550 | 0 |
| 219 | 20231129 | 152200 | 7033145120 | 4550 | 4550 | 4550 | 4550 | 0 |
| 220 | 20231129 | 152100 | 7033145120 | 4550 | 4550 | 4550 | 4550 | 0 |
| 221 | 20231129 | 152000 | 7033145120 | 4550 | 4550 | 4550 | 4550 | 0 |
| 222 | 20231129 | 151900 | 7033145120 | 4550 | 4540 | 4550 | 4535 | 9361 |
| 223 | 20231129 | 151800 | 6990611540 | 4545 | 4535 | 4550 | 4535 | 2267 |
| 224 | 20231129 | 151700 | 6980312575 | 4535 | 4535 | 4540 | 4525 | 3728 |
| 225 | 20231129 | 151600 | 6963404110 | 4530 | 4520 | 4535 | 4520 | 4251 |
| 226 | 20231129 | 151500 | 6944159050 | 4520 | 4535 | 4535 | 4520 | 4168 |
| 227 | 20231129 | 151400 | 6925292980 | 4535 | 4535 | 4535 | 4530 | 817 |
| 228 | 20231129 | 151300 | 6921590630 | 4535 | 4535 | 4535 | 4530 | 346 |
| 229 | 20231129 | 151200 | 6920021525 | 4535 | 4535 | 4535 | 4535 | 2116 |
| 230 | 20231129 | 151100 | 6910425465 | 4535 | 4535 | 4535 | 4535 | 184 |
| 231 | 20231129 | 151000 | 6909591025 | 4535 | 4525 | 4535 | 4525 | 827 |
| 232 | 20231129 | 150900 | 6905843275 | 4525 | 4525 | 4525 | 4525 | 1367 |
| 233 | 20231129 | 150800 | 6899657600 | 4525 | 4520 | 4525 | 4515 | 3779 |
| 234 | 20231129 | 150700 | 6882578110 | 4520 | 4520 | 4520 | 4520 | 1 |
| 235 | 20231129 | 150600 | 6882573590 | 4515 | 4505 | 4515 | 4505 | 3473 |
| 236 | 20231129 | 150500 | 6866915020 | 4505 | 4510 | 4510 | 4505 | 1044 |
| 237 | 20231129 | 150400 | 6862207325 | 4510 | 4510 | 4515 | 4510 | 54 |
| 238 | 20231129 | 150300 | 6861963780 | 4510 | 4515 | 4515 | 4510 | 906 |
| 239 | 20231129 | 150200 | 6857877700 | 4515 | 4515 | 4515 | 4510 | 155 |
| 240 | 20231129 | 150100 | 6857178630 | 4510 | 4515 | 4515 | 4510 | 2606 |
| 241 | 20231129 | 150000 | 6845425495 | 4515 | 4505 | 4515 | 4505 | 638 |
| 242 | 20231129 | 145900 | 6842549360 | 4510 | 4510 | 4510 | 4505 | 341 |
| 243 | 20231129 | 145800 | 6841011575 | 4505 | 4500 | 4505 | 4500 | 827 |
| 244 | 20231129 | 145700 | 6837289465 | 4495 | 4490 | 4495 | 4490 | 2874 |
| 245 | 20231129 | 145600 | 6824371160 | 4490 | 4490 | 4490 | 4485 | 794 |
| 246 | 20231129 | 145500 | 6820807005 | 4490 | 4485 | 4490 | 4480 | 4067 |
| 247 | 20231129 | 145400 | 6802580290 | 4485 | 4490 | 4490 | 4485 | 882 |
| 248 | 20231129 | 145300 | 6798623770 | 4490 | 4490 | 4490 | 4485 | 14774 |
| 249 | 20231129 | 145200 | 6732362315 | 4490 | 4490 | 4490 | 4485 | 70 |
| 250 | 20231129 | 145100 | 6732048230 | 4485 | 4490 | 4495 | 4485 | 6566 |
| 251 | 20231129 | 145000 | 6702597605 | 4495 | 4490 | 4495 | 4490 | 2465 |
| 252 | 20231129 | 144900 | 6691529745 | 4490 | 4490 | 4495 | 4490 | 368 |
| 253 | 20231129 | 144800 | 6689877420 | 4490 | 4490 | 4490 | 4490 | 419 |
| 254 | 20231129 | 144700 | 6687996110 | 4490 | 4490 | 4490 | 4490 | 1295 |
| 255 | 20231129 | 144600 | 6682181560 | 4490 | 4490 | 4495 | 4490 | 1725 |
| 256 | 20231129 | 144500 | 6674429685 | 4490 | 4490 | 4490 | 4485 | 2276 |
| 257 | 20231129 | 144400 | 6664210455 | 4490 | 4490 | 4495 | 4490 | 384 |
| 258 | 20231129 | 144300 | 6662486195 | 4490 | 4490 | 4495 | 4490 | 2559 |
| 259 | 20231129 | 144200 | 6650996230 | 4490 | 4495 | 4495 | 4490 | 1061 |
| 260 | 20231129 | 144100 | 6646232305 | 4495 | 4495 | 4495 | 4490 | 1318 |
| 261 | 20231129 | 144000 | 6640313460 | 4490 | 4495 | 4495 | 4485 | 2347 |
| 262 | 20231129 | 143900 | 6629769780 | 4495 | 4490 | 4495 | 4485 | 4663 |
| 263 | 20231129 | 143800 | 6608847055 | 4490 | 4495 | 4495 | 4490 | 1975 |
| 264 | 20231129 | 143700 | 6599977315 | 4495 | 4495 | 4495 | 4485 | 27255 |
| 265 | 20231129 | 143600 | 6477600555 | 4495 | 4500 | 4500 | 4490 | 5417 |
| 266 | 20231129 | 143500 | 6453255565 | 4500 | 4495 | 4510 | 4495 | 5558 |
| 267 | 20231129 | 143400 | 6428272275 | 4495 | 4495 | 4495 | 4490 | 778 |
| 268 | 20231129 | 143300 | 6424776165 | 4495 | 4495 | 4495 | 4490 | 3979 |
| 269 | 20231129 | 143200 | 6406890825 | 4495 | 4495 | 4515 | 4490 | 8583 |
| 270 | 20231129 | 143100 | 6368310815 | 4495 | 4510 | 4510 | 4495 | 17693 |
| 271 | 20231129 | 143000 | 6288665290 | 4510 | 4510 | 4510 | 4510 | 259 |
| 272 | 20231129 | 142900 | 6287497200 | 4515 | 4515 | 4515 | 4515 | 2 |
| 273 | 20231129 | 142800 | 6287488170 | 4515 | 4515 | 4515 | 4510 | 487 |
| 274 | 20231129 | 142700 | 6285290110 | 4515 | 4515 | 4515 | 4510 | 2757 |
| 275 | 20231129 | 142600 | 6272844755 | 4515 | 4515 | 4515 | 4515 | 0 |
| 276 | 20231129 | 142500 | 6272844755 | 4515 | 4515 | 4515 | 4515 | 0 |
| 277 | 20231129 | 142400 | 6272844755 | 4515 | 4515 | 4515 | 4515 | 157 |
| 278 | 20231129 | 142300 | 6272135900 | 4515 | 4520 | 4520 | 4515 | 942 |
| 279 | 20231129 | 142200 | 6267880515 | 4520 | 4515 | 4520 | 4515 | 938 |
| 280 | 20231129 | 142100 | 6263644600 | 4515 | 4515 | 4515 | 4510 | 199 |
| 281 | 20231129 | 142000 | 6262746860 | 4515 | 4515 | 4515 | 4510 | 1009 |
| 282 | 20231129 | 141900 | 6258191275 | 4510 | 4510 | 4510 | 4510 | 18 |
| 283 | 20231129 | 141800 | 6258110095 | 4510 | 4510 | 4510 | 4510 | 2142 |
| 284 | 20231129 | 141700 | 6248449675 | 4515 | 4515 | 4520 | 4510 | 4021 |
| 285 | 20231129 | 141600 | 6230291395 | 4520 | 4520 | 4520 | 4520 | 463 |
| 286 | 20231129 | 141500 | 6228198635 | 4520 | 4520 | 4520 | 4510 | 1910 |
| 287 | 20231129 | 141400 | 6219567015 | 4520 | 4520 | 4520 | 4520 | 51 |
| 288 | 20231129 | 141300 | 6219336495 | 4520 | 4520 | 4520 | 4520 | 309 |
| 289 | 20231129 | 141200 | 6217939815 | 4520 | 4520 | 4540 | 4520 | 227 |
| 290 | 20231129 | 141100 | 6216913625 | 4525 | 4515 | 4525 | 4515 | 26 |
| 291 | 20231129 | 141000 | 6216796100 | 4515 | 4535 | 4535 | 4500 | 22552 |
| 292 | 20231129 | 140900 | 6115013885 | 4530 | 4535 | 4535 | 4530 | 158 |
| 293 | 20231129 | 140800 | 6114298105 | 4530 | 4535 | 4535 | 4530 | 12 |
| 294 | 20231129 | 140700 | 6114243690 | 4540 | 4545 | 4545 | 4540 | 13 |
| 295 | 20231129 | 140600 | 6114184615 | 4530 | 4530 | 4545 | 4530 | 208 |
| 296 | 20231129 | 140500 | 6113242360 | 4530 | 4530 | 4530 | 4530 | 435 |
| 297 | 20231129 | 140400 | 6111271810 | 4530 | 4530 | 4540 | 4520 | 5285 |
| 298 | 20231129 | 140300 | 6087364910 | 4545 | 4545 | 4545 | 4545 | 1 |
| 299 | 20231129 | 140200 | 6087360365 | 4525 | 4530 | 4545 | 4525 | 2445 |
| 300 | 20231129 | 140100 | 6076294965 | 4530 | 4530 | 4530 | 4530 | 1 |
| 301 | 20231129 | 140000 | 6076290435 | 4530 | 4530 | 4530 | 4530 | 275 |
| 302 | 20231129 | 135900 | 6075044685 | 4520 | 4520 | 4520 | 4520 | 3041 |
| 303 | 20231129 | 135800 | 6061299365 | 4520 | 4520 | 4520 | 4520 | 140 |
| 304 | 20231129 | 135700 | 6060666565 | 4520 | 4520 | 4540 | 4520 | 1064 |
| 305 | 20231129 | 135600 | 6055837210 | 4520 | 4540 | 4540 | 4520 | 1839 |
| 306 | 20231129 | 135500 | 6047488170 | 4515 | 4540 | 4540 | 4515 | 1273 |
| 307 | 20231129 | 135400 | 6041740450 | 4540 | 4515 | 4540 | 4515 | 208 |
| 308 | 20231129 | 135300 | 6040800835 | 4535 | 4545 | 4545 | 4515 | 52 |
| 309 | 20231129 | 135200 | 6040565020 | 4545 | 4545 | 4545 | 4500 | 30371 |
| 310 | 20231129 | 135100 | 5903329680 | 4540 | 4540 | 4540 | 4540 | 875 |
| 311 | 20231129 | 135000 | 5899357180 | 4545 | 4545 | 4545 | 4545 | 22 |
| 312 | 20231129 | 134900 | 5899257190 | 4545 | 4545 | 4545 | 4545 | 0 |
| 313 | 20231129 | 134800 | 5899257190 | 4545 | 4540 | 4550 | 4540 | 38 |
| 314 | 20231129 | 134700 | 5899084415 | 4540 | 4540 | 4550 | 4540 | 787 |
| 315 | 20231129 | 134600 | 5895508645 | 4540 | 4545 | 4545 | 4540 | 167 |
| 316 | 20231129 | 134500 | 5894750375 | 4540 | 4555 | 4555 | 4540 | 1356 |
| 317 | 20231129 | 134400 | 5888579295 | 4555 | 4550 | 4555 | 4550 | 3000 |
| 318 | 20231129 | 134300 | 5874921795 | 4550 | 4545 | 4550 | 4545 | 741 |
| 319 | 20231129 | 134200 | 5871552840 | 4545 | 4540 | 4545 | 4530 | 3132 |
| 320 | 20231129 | 134100 | 5857350290 | 4545 | 4540 | 4545 | 4540 | 235 |
| 321 | 20231129 | 134000 | 5856283215 | 4530 | 4530 | 4530 | 4530 | 0 |
| 322 | 20231129 | 133900 | 5856283215 | 4530 | 4545 | 4550 | 4530 | 1177 |
| 323 | 20231129 | 133800 | 5850931825 | 4535 | 4530 | 4545 | 4530 | 6 |
| 324 | 20231129 | 133700 | 5850904595 | 4525 | 4540 | 4550 | 4525 | 234 |
| 325 | 20231129 | 133600 | 5849840375 | 4540 | 4535 | 4550 | 4525 | 373 |
| 326 | 20231129 | 133500 | 5848150005 | 4535 | 4535 | 4535 | 4535 | 0 |
| 327 | 20231129 | 133400 | 5848150005 | 4535 | 4525 | 4535 | 4525 | 216 |
| 328 | 20231129 | 133300 | 5847172525 | 4520 | 4520 | 4525 | 4520 | 2161 |
| 329 | 20231129 | 133200 | 5837404800 | 4520 | 4525 | 4525 | 4520 | 1302 |
| 330 | 20231129 | 133100 | 5831514000 | 4525 | 4530 | 4530 | 4525 | 4 |
| 331 | 20231129 | 133000 | 5831495890 | 4525 | 4525 | 4530 | 4525 | 1426 |
| 332 | 20231129 | 132900 | 5825043220 | 4525 | 4520 | 4535 | 4520 | 585 |
| 333 | 20231129 | 132800 | 5822398955 | 4520 | 4530 | 4530 | 4520 | 5654 |
| 334 | 20231129 | 132700 | 5796807295 | 4530 | 4525 | 4530 | 4525 | 3 |
| 335 | 20231129 | 132600 | 5796793710 | 4525 | 4530 | 4530 | 4525 | 240 |
| 336 | 20231129 | 132500 | 5795707260 | 4530 | 4530 | 4530 | 4530 | 462 |
| 337 | 20231129 | 132400 | 5793614400 | 4530 | 4535 | 4535 | 4525 | 750 |
| 338 | 20231129 | 132300 | 5790217300 | 4525 | 4535 | 4535 | 4525 | 1031 |
| 339 | 20231129 | 132200 | 5785546870 | 4535 | 4540 | 4540 | 4535 | 72 |
| 340 | 20231129 | 132100 | 5785220280 | 4540 | 4535 | 4540 | 4535 | 290 |
| 341 | 20231129 | 132000 | 5783904450 | 4535 | 4525 | 4535 | 4525 | 367 |
| 342 | 20231129 | 131900 | 5782243675 | 4525 | 4525 | 4525 | 4525 | 0 |
| 343 | 20231129 | 131800 | 5782243675 | 4525 | 4525 | 4525 | 4525 | 0 |
| 344 | 20231129 | 131700 | 5782243675 | 4525 | 4525 | 4530 | 4525 | 13 |
| 345 | 20231129 | 131600 | 5782184845 | 4525 | 4525 | 4525 | 4525 | 1 |
| 346 | 20231129 | 131500 | 5782180320 | 4530 | 4515 | 4530 | 4515 | 1411 |
| 347 | 20231129 | 131400 | 5775808715 | 4510 | 4520 | 4520 | 4510 | 2020 |
| 348 | 20231129 | 131300 | 5766688315 | 4520 | 4520 | 4520 | 4520 | 2543 |
| 349 | 20231129 | 131200 | 5755193955 | 4520 | 4530 | 4535 | 4520 | 3851 |
| 350 | 20231129 | 131100 | 5737765350 | 4530 | 4540 | 4540 | 4530 | 7431 |
| 351 | 20231129 | 131000 | 5704092280 | 4535 | 4535 | 4535 | 4535 | 658 |
| 352 | 20231129 | 130900 | 5701108250 | 4540 | 4540 | 4540 | 4535 | 711 |
| 353 | 20231129 | 130800 | 5697881060 | 4540 | 4540 | 4540 | 4540 | 486 |
| 354 | 20231129 | 130700 | 5695674620 | 4535 | 4535 | 4535 | 4535 | 700 |
| 355 | 20231129 | 130600 | 5692500120 | 4535 | 4535 | 4535 | 4535 | 1268 |
| 356 | 20231129 | 130500 | 5686749740 | 4535 | 4535 | 4540 | 4535 | 3025 |
| 357 | 20231129 | 130400 | 5673026245 | 4535 | 4535 | 4535 | 4535 | 261 |
| 358 | 20231129 | 130300 | 5671842610 | 4540 | 4535 | 4540 | 4535 | 281 |
| 359 | 20231129 | 130200 | 5670568220 | 4530 | 4535 | 4535 | 4530 | 1950 |
| 360 | 20231129 | 130100 | 5661724975 | 4535 | 4535 | 4535 | 4535 | 3555 |
| 361 | 20231129 | 130000 | 5645603050 | 4545 | 4535 | 4545 | 4530 | 7161 |
| 362 | 20231129 | 125900 | 5613116105 | 4540 | 4540 | 4540 | 4535 | 5747 |
| 363 | 20231129 | 125800 | 5587024730 | 4550 | 4550 | 4550 | 4545 | 1963 |
| 364 | 20231129 | 125700 | 5578101770 | 4550 | 4550 | 4550 | 4545 | 2127 |
| 365 | 20231129 | 125600 | 5568423935 | 4555 | 4555 | 4555 | 4555 | 5 |
| 366 | 20231129 | 125500 | 5568401160 | 4550 | 4545 | 4550 | 4545 | 520 |
| 367 | 20231129 | 125400 | 5566035165 | 4550 | 4550 | 4550 | 4550 | 4738 |
| 368 | 20231129 | 125300 | 5544477265 | 4550 | 4555 | 4555 | 4550 | 1101 |
| 369 | 20231129 | 125200 | 5539462490 | 4555 | 4555 | 4555 | 4555 | 1000 |
| 370 | 20231129 | 125100 | 5534907490 | 4555 | 4555 | 4555 | 4550 | 233 |
| 371 | 20231129 | 125000 | 5533846680 | 4550 | 4560 | 4560 | 4550 | 71 |
| 372 | 20231129 | 124900 | 5533523015 | 4555 | 4555 | 4565 | 4555 | 1588 |
| 373 | 20231129 | 124800 | 5526289325 | 4555 | 4565 | 4565 | 4555 | 172 |
| 374 | 20231129 | 124700 | 5525505655 | 4555 | 4565 | 4565 | 4555 | 6 |
| 375 | 20231129 | 124600 | 5525478275 | 4555 | 4555 | 4565 | 4555 | 3716 |
| 376 | 20231129 | 124500 | 5508549115 | 4555 | 4560 | 4560 | 4555 | 452 |
| 377 | 20231129 | 124400 | 5506488000 | 4560 | 4560 | 4560 | 4560 | 57 |
| 378 | 20231129 | 124300 | 5506228080 | 4560 | 4560 | 4560 | 4560 | 2534 |
| 379 | 20231129 | 124200 | 5494673040 | 4560 | 4560 | 4560 | 4560 | 1 |
| 380 | 20231129 | 124100 | 5494668480 | 4560 | 4560 | 4560 | 4560 | 2 |
| 381 | 20231129 | 124000 | 5494659360 | 4560 | 4560 | 4560 | 4560 | 12 |
| 382 | 20231129 | 123900 | 5494604640 | 4555 | 4560 | 4560 | 4555 | 2820 |
| 383 | 20231129 | 123800 | 5481748900 | 4560 | 4560 | 4560 | 4560 | 1834 |
| 384 | 20231129 | 123700 | 5473385860 | 4560 | 4560 | 4560 | 4560 | 400 |
| 385 | 20231129 | 123600 | 5471561860 | 4560 | 4560 | 4560 | 4560 | 1122 |
| 386 | 20231129 | 123500 | 5466445540 | 4560 | 4560 | 4560 | 4560 | 1 |
| 387 | 20231129 | 123400 | 5466440980 | 4565 | 4570 | 4570 | 4560 | 221 |
| 388 | 20231129 | 123300 | 5465431620 | 4560 | 4560 | 4560 | 4555 | 4501 |
| 389 | 20231129 | 123200 | 5444908000 | 4560 | 4565 | 4565 | 4560 | 1027 |
| 390 | 20231129 | 123100 | 5440219750 | 4565 | 4565 | 4565 | 4565 | 1001 |
| 391 | 20231129 | 123000 | 5435650185 | 4565 | 4565 | 4565 | 4565 | 1481 |
| 392 | 20231129 | 122900 | 5428889420 | 4560 | 4560 | 4560 | 4560 | 1566 |
| 393 | 20231129 | 122800 | 5421748460 | 4560 | 4560 | 4570 | 4560 | 1058 |
| 394 | 20231129 | 122700 | 5416923720 | 4560 | 4560 | 4565 | 4555 | 2364 |
| 395 | 20231129 | 122600 | 5406143630 | 4560 | 4580 | 4580 | 4560 | 7679 |
| 396 | 20231129 | 122500 | 5371051965 | 4580 | 4585 | 4585 | 4580 | 136 |
| 397 | 20231129 | 122400 | 5370428415 | 4580 | 4580 | 4580 | 4580 | 121 |
| 398 | 20231129 | 122300 | 5369874235 | 4575 | 4580 | 4580 | 4575 | 111 |
| 399 | 20231129 | 122200 | 5369366360 | 4580 | 4570 | 4580 | 4570 | 803 |
| 400 | 20231129 | 122100 | 5365691735 | 4570 | 4575 | 4575 | 4570 | 311 |
| 401 | 20231129 | 122000 | 5364268915 | 4570 | 4575 | 4575 | 4570 | 13 |
| 402 | 20231129 | 121900 | 5364209445 | 4570 | 4575 | 4580 | 4570 | 7 |
| 403 | 20231129 | 121800 | 5364177420 | 4575 | 4570 | 4575 | 4570 | 904 |
| 404 | 20231129 | 121700 | 5360045840 | 4570 | 4575 | 4575 | 4570 | 501 |
| 405 | 20231129 | 121600 | 5357753770 | 4570 | 4570 | 4570 | 4570 | 0 |
| 406 | 20231129 | 121500 | 5357753770 | 4570 | 4570 | 4570 | 4570 | 250 |
| 407 | 20231129 | 121400 | 5356611270 | 4570 | 4570 | 4570 | 4570 | 1098 |
| 408 | 20231129 | 121300 | 5351593410 | 4570 | 4570 | 4570 | 4570 | 918 |
| 409 | 20231129 | 121200 | 5347398150 | 4570 | 4575 | 4575 | 4570 | 470 |
| 410 | 20231129 | 121100 | 5345248655 | 4575 | 4580 | 4580 | 4575 | 4922 |
| 411 | 20231129 | 121000 | 5322714300 | 4580 | 4580 | 4580 | 4580 | 0 |
| 412 | 20231129 | 120900 | 5322714300 | 4580 | 4580 | 4580 | 4580 | 500 |
| 413 | 20231129 | 120800 | 5320424300 | 4580 | 4580 | 4580 | 4580 | 126 |
| 414 | 20231129 | 120700 | 5319847220 | 4580 | 4580 | 4580 | 4580 | 0 |
| 415 | 20231129 | 120600 | 5319847220 | 4580 | 4580 | 4580 | 4580 | 1943 |
| 416 | 20231129 | 120500 | 5310948280 | 4575 | 4575 | 4575 | 4575 | 200 |
| 417 | 20231129 | 120400 | 5310033280 | 4580 | 4575 | 4580 | 4575 | 170 |
| 418 | 20231129 | 120300 | 5309255295 | 4575 | 4580 | 4580 | 4575 | 2 |
| 419 | 20231129 | 120200 | 5309246140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 420 | 20231129 | 120100 | 5309246140 | 4575 | 4575 | 4575 | 4575 | 186 |
| 421 | 20231129 | 120000 | 5308395190 | 4570 | 4570 | 4570 | 4570 | 288 |
| 422 | 20231129 | 115900 | 5307079030 | 4570 | 4570 | 4570 | 4570 | 0 |
| 423 | 20231129 | 115800 | 5307079030 | 4570 | 4575 | 4575 | 4570 | 1724 |
| 424 | 20231129 | 115700 | 5299196735 | 4575 | 4575 | 4575 | 4575 | 49 |
| 425 | 20231129 | 115600 | 5298972560 | 4575 | 4575 | 4575 | 4575 | 647 |
| 426 | 20231129 | 115500 | 5296012535 | 4580 | 4570 | 4580 | 4570 | 510 |
| 427 | 20231129 | 115400 | 5293679235 | 4575 | 4575 | 4575 | 4570 | 4 |
| 428 | 20231129 | 115300 | 5293660940 | 4575 | 4575 | 4575 | 4575 | 1145 |
| 429 | 20231129 | 115200 | 5288422565 | 4575 | 4580 | 4580 | 4575 | 485 |
| 430 | 20231129 | 115100 | 5286201325 | 4575 | 4580 | 4580 | 4575 | 26 |
| 431 | 20231129 | 115000 | 5286082250 | 4575 | 4575 | 4580 | 4575 | 1095 |
| 432 | 20231129 | 114900 | 5281072475 | 4580 | 4580 | 4585 | 4580 | 1906 |
| 433 | 20231129 | 114800 | 5272342985 | 4585 | 4585 | 4585 | 4585 | 1132 |
| 434 | 20231129 | 114700 | 5267152765 | 4590 | 4590 | 4590 | 4590 | 2368 |
| 435 | 20231129 | 114600 | 5256283645 | 4590 | 4585 | 4590 | 4585 | 1370 |
| 436 | 20231129 | 114500 | 5249995355 | 4585 | 4585 | 4590 | 4585 | 50 |
| 437 | 20231129 | 114400 | 5249766100 | 4585 | 4595 | 4595 | 4585 | 2694 |
| 438 | 20231129 | 114300 | 5237402605 | 4595 | 4595 | 4595 | 4595 | 649 |
| 439 | 20231129 | 114200 | 5234420450 | 4600 | 4600 | 4600 | 4600 | 409 |
| 440 | 20231129 | 114100 | 5232539050 | 4605 | 4605 | 4605 | 4605 | 1 |
| 441 | 20231129 | 114000 | 5232534445 | 4590 | 4600 | 4605 | 4590 | 125 |
| 442 | 20231129 | 113900 | 5231959035 | 4585 | 4585 | 4585 | 4585 | 1 |
| 443 | 20231129 | 113800 | 5231954450 | 4605 | 4580 | 4605 | 4580 | 15828 |
| 444 | 20231129 | 113700 | 5159253755 | 4575 | 4585 | 4585 | 4575 | 1881 |
| 445 | 20231129 | 113600 | 5150643725 | 4585 | 4580 | 4585 | 4580 | 389 |
| 446 | 20231129 | 113500 | 5148862075 | 4585 | 4585 | 4585 | 4585 | 2133 |
| 447 | 20231129 | 113400 | 5139082270 | 4585 | 4585 | 4590 | 4585 | 492 |
| 448 | 20231129 | 113300 | 5136826445 | 4585 | 4590 | 4590 | 4580 | 856 |
| 449 | 20231129 | 113200 | 5132905740 | 4590 | 4575 | 4590 | 4575 | 82 |
| 450 | 20231129 | 113100 | 5132529825 | 4585 | 4590 | 4590 | 4580 | 1514 |
| 451 | 20231129 | 113000 | 5125594320 | 4590 | 4590 | 4590 | 4580 | 43 |
| 452 | 20231129 | 112900 | 5125396970 | 4590 | 4580 | 4590 | 4580 | 3870 |
| 453 | 20231129 | 112800 | 5107643190 | 4590 | 4580 | 4590 | 4580 | 712 |
| 454 | 20231129 | 112700 | 5104382170 | 4590 | 4590 | 4590 | 4580 | 1207 |
| 455 | 20231129 | 112600 | 5098854060 | 4580 | 4580 | 4580 | 4580 | 1357 |
| 456 | 20231129 | 112500 | 5092639000 | 4580 | 4590 | 4590 | 4580 | 5539 |
| 457 | 20231129 | 112400 | 5067247395 | 4585 | 4585 | 4590 | 4585 | 2008 |
| 458 | 20231129 | 112300 | 5058034715 | 4585 | 4585 | 4590 | 4580 | 1611 |
| 459 | 20231129 | 112200 | 5050645980 | 4585 | 4575 | 4590 | 4575 | 1452 |
| 460 | 20231129 | 112100 | 5043987050 | 4590 | 4570 | 4590 | 4570 | 1730 |
| 461 | 20231129 | 112000 | 5036054885 | 4585 | 4585 | 4590 | 4565 | 3025 |
| 462 | 20231129 | 111900 | 5022188705 | 4580 | 4585 | 4585 | 4565 | 425 |
| 463 | 20231129 | 111800 | 5020243430 | 4565 | 4565 | 4565 | 4565 | 461 |
| 464 | 20231129 | 111700 | 5018138965 | 4560 | 4560 | 4585 | 4560 | 2125 |
| 465 | 20231129 | 111600 | 5008401710 | 4555 | 4565 | 4570 | 4555 | 3467 |
| 466 | 20231129 | 111500 | 4992591640 | 4565 | 4575 | 4575 | 4565 | 3996 |
| 467 | 20231129 | 111400 | 4974325820 | 4575 | 4575 | 4575 | 4575 | 0 |
| 468 | 20231129 | 111300 | 4974325820 | 4575 | 4585 | 4585 | 4575 | 1611 |
| 469 | 20231129 | 111200 | 4966940450 | 4590 | 4585 | 4590 | 4580 | 1408 |
| 470 | 20231129 | 111100 | 4960479715 | 4585 | 4570 | 4585 | 4570 | 3468 |
| 471 | 20231129 | 111000 | 4944603995 | 4575 | 4575 | 4575 | 4575 | 3095 |
| 472 | 20231129 | 110900 | 4930444370 | 4575 | 4570 | 4580 | 4570 | 7441 |
| 473 | 20231129 | 110800 | 4896397180 | 4570 | 4575 | 4575 | 4565 | 1795 |
| 474 | 20231129 | 110700 | 4888194030 | 4570 | 4575 | 4580 | 4570 | 1691 |
| 475 | 20231129 | 110600 | 4880457710 | 4575 | 4575 | 4580 | 4570 | 2579 |
| 476 | 20231129 | 110500 | 4868658740 | 4575 | 4575 | 4575 | 4575 | 226 |
| 477 | 20231129 | 110400 | 4867624790 | 4570 | 4565 | 4570 | 4565 | 2803 |
| 478 | 20231129 | 110300 | 4854816585 | 4560 | 4565 | 4565 | 4560 | 2619 |
| 479 | 20231129 | 110200 | 4842860860 | 4560 | 4560 | 4560 | 4555 | 40 |
| 480 | 20231129 | 110100 | 4842678470 | 4560 | 4560 | 4560 | 4560 | 26 |
| 481 | 20231129 | 110000 | 4842559910 | 4565 | 4560 | 4565 | 4555 | 1915 |
| 482 | 20231129 | 105900 | 4833823045 | 4560 | 4565 | 4565 | 4560 | 234 |
| 483 | 20231129 | 105800 | 4832755340 | 4560 | 4555 | 4565 | 4555 | 3967 |
| 484 | 20231129 | 105700 | 4814665295 | 4555 | 4555 | 4555 | 4555 | 21 |
| 485 | 20231129 | 105600 | 4814569640 | 4545 | 4550 | 4555 | 4545 | 4466 |
| 486 | 20231129 | 105500 | 4794263860 | 4560 | 4555 | 4560 | 4550 | 1134 |
| 487 | 20231129 | 105400 | 4789098825 | 4560 | 4560 | 4565 | 4560 | 2546 |
| 488 | 20231129 | 105300 | 4777488555 | 4560 | 4550 | 4565 | 4550 | 1023 |
| 489 | 20231129 | 105200 | 4772824320 | 4550 | 4560 | 4560 | 4545 | 3536 |
| 490 | 20231129 | 105100 | 4756734310 | 4565 | 4540 | 4565 | 4540 | 23722 |
| 491 | 20231129 | 105000 | 4648744985 | 4540 | 4535 | 4540 | 4535 | 1501 |
| 492 | 20231129 | 104900 | 4641936450 | 4535 | 4535 | 4540 | 4535 | 3475 |
| 493 | 20231129 | 104800 | 4626176300 | 4535 | 4525 | 4535 | 4525 | 1739 |
| 494 | 20231129 | 104700 | 4618300680 | 4525 | 4525 | 4525 | 4525 | 0 |
| 495 | 20231129 | 104600 | 4618300680 | 4525 | 4525 | 4525 | 4525 | 237 |
| 496 | 20231129 | 104500 | 4617228255 | 4530 | 4525 | 4530 | 4525 | 1901 |
| 497 | 20231129 | 104400 | 4608619325 | 4520 | 4520 | 4530 | 4520 | 5636 |
| 498 | 20231129 | 104300 | 4583125070 | 4520 | 4520 | 4520 | 4515 | 765 |
| 499 | 20231129 | 104200 | 4579667340 | 4520 | 4520 | 4520 | 4515 | 878 |
| 500 | 20231129 | 104100 | 4575698805 | 4515 | 4515 | 4515 | 4515 | 615 |
| 501 | 20231129 | 104000 | 4572922080 | 4515 | 4520 | 4520 | 4515 | 2811 |
| 502 | 20231129 | 103900 | 4560227610 | 4520 | 4520 | 4520 | 4520 | 179 |
| 503 | 20231129 | 103800 | 4559418530 | 4520 | 4525 | 4525 | 4520 | 1232 |
| 504 | 20231129 | 103700 | 4553846580 | 4525 | 4520 | 4525 | 4520 | 323 |
| 505 | 20231129 | 103600 | 4552386600 | 4525 | 4525 | 4525 | 4520 | 1033 |
| 506 | 20231129 | 103500 | 4547716055 | 4525 | 4515 | 4525 | 4515 | 793 |
| 507 | 20231129 | 103400 | 4544127955 | 4520 | 4520 | 4520 | 4520 | 123 |
| 508 | 20231129 | 103300 | 4543571995 | 4525 | 4520 | 4525 | 4520 | 34 |
| 509 | 20231129 | 103200 | 4543418290 | 4520 | 4525 | 4525 | 4520 | 35 |
| 510 | 20231129 | 103100 | 4543260040 | 4525 | 4520 | 4525 | 4520 | 995 |
| 511 | 20231129 | 103000 | 4538760425 | 4520 | 4515 | 4525 | 4515 | 1257 |
| 512 | 20231129 | 102900 | 4533081680 | 4525 | 4520 | 4525 | 4520 | 1298 |
| 513 | 20231129 | 102800 | 4527210230 | 4520 | 4515 | 4520 | 4510 | 274 |
| 514 | 20231129 | 102700 | 4525973170 | 4515 | 4520 | 4520 | 4515 | 472 |
| 515 | 20231129 | 102600 | 4523840740 | 4520 | 4520 | 4520 | 4520 | 198 |
| 516 | 20231129 | 102500 | 4522945780 | 4520 | 4520 | 4520 | 4510 | 546 |
| 517 | 20231129 | 102400 | 4520478360 | 4520 | 4510 | 4520 | 4505 | 1953 |
| 518 | 20231129 | 102300 | 4511667310 | 4505 | 4515 | 4515 | 4505 | 1800 |
| 519 | 20231129 | 102200 | 4503549310 | 4510 | 4510 | 4510 | 4510 | 207 |
| 520 | 20231129 | 102100 | 4502615740 | 4505 | 4510 | 4515 | 4505 | 3659 |
| 521 | 20231129 | 102000 | 4486127295 | 4515 | 4515 | 4515 | 4515 | 49 |
| 522 | 20231129 | 101900 | 4485906060 | 4515 | 4510 | 4515 | 4510 | 252 |
| 523 | 20231129 | 101800 | 4484769535 | 4510 | 4515 | 4515 | 4510 | 1001 |
| 524 | 20231129 | 101700 | 4480254240 | 4515 | 4515 | 4515 | 4515 | 10 |
| 525 | 20231129 | 101600 | 4480209090 | 4510 | 4510 | 4510 | 4510 | 821 |
| 526 | 20231129 | 101500 | 4476506380 | 4510 | 4520 | 4520 | 4510 | 3609 |
| 527 | 20231129 | 101400 | 4460219075 | 4520 | 4525 | 4525 | 4515 | 5429 |
| 528 | 20231129 | 101300 | 4435671895 | 4535 | 4530 | 4535 | 4525 | 3576 |
| 529 | 20231129 | 101200 | 4419487715 | 4525 | 4525 | 4525 | 4525 | 5213 |
| 530 | 20231129 | 101100 | 4395898890 | 4525 | 4530 | 4530 | 4525 | 748 |
| 531 | 20231129 | 101000 | 4392514005 | 4530 | 4530 | 4530 | 4530 | 2187 |
| 532 | 20231129 | 100900 | 4382606895 | 4525 | 4525 | 4530 | 4520 | 3093 |
| 533 | 20231129 | 100800 | 4368613240 | 4525 | 4520 | 4525 | 4515 | 4806 |
| 534 | 20231129 | 100700 | 4346889220 | 4520 | 4520 | 4520 | 4515 | 382 |
| 535 | 20231129 | 100600 | 4345164475 | 4515 | 4515 | 4520 | 4515 | 1104 |
| 536 | 20231129 | 100500 | 4340178860 | 4515 | 4520 | 4520 | 4515 | 731 |
| 537 | 20231129 | 100400 | 4336878165 | 4520 | 4520 | 4520 | 4515 | 340 |
| 538 | 20231129 | 100300 | 4335342110 | 4520 | 4515 | 4520 | 4515 | 1372 |
| 539 | 20231129 | 100200 | 4329141030 | 4520 | 4510 | 4520 | 4510 | 12689 |
| 540 | 20231129 | 100100 | 4271913630 | 4510 | 4510 | 4510 | 4505 | 2231 |
| 541 | 20231129 | 100000 | 4261862715 | 4505 | 4505 | 4505 | 4505 | 1571 |
| 542 | 20231129 | 095900 | 4254785360 | 4505 | 4505 | 4505 | 4500 | 2276 |
| 543 | 20231129 | 095800 | 4244533675 | 4510 | 4510 | 4515 | 4505 | 10708 |
| 544 | 20231129 | 095700 | 4196247060 | 4510 | 4515 | 4520 | 4510 | 2684 |
| 545 | 20231129 | 095600 | 4184128275 | 4520 | 4520 | 4525 | 4515 | 1113 |
| 546 | 20231129 | 095500 | 4179097865 | 4525 | 4515 | 4525 | 4510 | 5433 |
| 547 | 20231129 | 095400 | 4154568090 | 4515 | 4510 | 4515 | 4510 | 1073 |
| 548 | 20231129 | 095300 | 4149728210 | 4510 | 4500 | 4510 | 4500 | 676 |
| 549 | 20231129 | 095200 | 4146680800 | 4500 | 4495 | 4500 | 4495 | 618 |
| 550 | 20231129 | 095100 | 4143900950 | 4495 | 4490 | 4495 | 4485 | 10069 |
| 551 | 20231129 | 095000 | 4098680150 | 4485 | 4485 | 4490 | 4485 | 3547 |
| 552 | 20231129 | 094900 | 4082769220 | 4485 | 4485 | 4490 | 4485 | 5354 |
| 553 | 20231129 | 094800 | 4058753025 | 4485 | 4490 | 4490 | 4485 | 7250 |
| 554 | 20231129 | 094700 | 4026226770 | 4490 | 4485 | 4490 | 4485 | 4060 |
| 555 | 20231129 | 094600 | 4008017640 | 4485 | 4495 | 4495 | 4485 | 6348 |
| 556 | 20231129 | 094500 | 3979537855 | 4495 | 4490 | 4495 | 4490 | 1597 |
| 557 | 20231129 | 094400 | 3972367000 | 4490 | 4490 | 4490 | 4485 | 2526 |
| 558 | 20231129 | 094300 | 3961025680 | 4490 | 4490 | 4495 | 4490 | 9742 |
| 559 | 20231129 | 094200 | 3917278985 | 4490 | 4500 | 4500 | 4490 | 8582 |
| 560 | 20231129 | 094100 | 3878717915 | 4500 | 4505 | 4505 | 4495 | 9826 |
| 561 | 20231129 | 094000 | 3834525075 | 4505 | 4510 | 4510 | 4500 | 4391 |
| 562 | 20231129 | 093900 | 3814744695 | 4510 | 4505 | 4510 | 4500 | 3486 |
| 563 | 20231129 | 093800 | 3799035745 | 4500 | 4505 | 4505 | 4500 | 8235 |
| 564 | 20231129 | 093700 | 3761962150 | 4505 | 4515 | 4515 | 4505 | 4199 |
| 565 | 20231129 | 093600 | 3743026810 | 4510 | 4515 | 4515 | 4510 | 1042 |
| 566 | 20231129 | 093500 | 3738326785 | 4505 | 4525 | 4525 | 4500 | 24362 |
| 567 | 20231129 | 093400 | 3628524865 | 4525 | 4525 | 4525 | 4520 | 2110 |
| 568 | 20231129 | 093300 | 3618987005 | 4515 | 4510 | 4515 | 4510 | 6465 |
| 569 | 20231129 | 093200 | 3589798685 | 4515 | 4525 | 4525 | 4505 | 11477 |
| 570 | 20231129 | 093100 | 3537987795 | 4525 | 4530 | 4535 | 4525 | 2707 |
| 571 | 20231129 | 093000 | 3525726535 | 4530 | 4535 | 4540 | 4530 | 414 |
| 572 | 20231129 | 092900 | 3523849415 | 4535 | 4550 | 4550 | 4535 | 607 |
| 573 | 20231129 | 092800 | 3521088775 | 4520 | 4540 | 4540 | 4520 | 15209 |
| 574 | 20231129 | 092700 | 3452312970 | 4530 | 4525 | 4530 | 4525 | 1079 |
| 575 | 20231129 | 092600 | 3447429650 | 4525 | 4535 | 4535 | 4525 | 6996 |
| 576 | 20231129 | 092500 | 3415756880 | 4530 | 4535 | 4535 | 4525 | 7595 |
| 577 | 20231129 | 092400 | 3381367070 | 4550 | 4540 | 4550 | 4530 | 9563 |
| 578 | 20231129 | 092300 | 3337999430 | 4550 | 4550 | 4550 | 4540 | 7106 |
| 579 | 20231129 | 092200 | 3305679415 | 4550 | 4540 | 4550 | 4540 | 1187 |
| 580 | 20231129 | 092100 | 3300285045 | 4540 | 4530 | 4540 | 4530 | 6667 |
| 581 | 20231129 | 092000 | 3270059840 | 4530 | 4530 | 4535 | 4530 | 4575 |
| 582 | 20231129 | 091900 | 3249330145 | 4530 | 4535 | 4540 | 4525 | 9600 |
| 583 | 20231129 | 091800 | 3205831495 | 4535 | 4540 | 4545 | 4530 | 15565 |
| 584 | 20231129 | 091700 | 3135234980 | 4540 | 4555 | 4565 | 4540 | 29766 |
| 585 | 20231129 | 091600 | 2999773590 | 4555 | 4555 | 4575 | 4550 | 14717 |
| 586 | 20231129 | 091500 | 2932716040 | 4550 | 4600 | 4600 | 4550 | 24771 |
| 587 | 20231129 | 091400 | 2819536780 | 4595 | 4575 | 4600 | 4575 | 17340 |
| 588 | 20231129 | 091300 | 2739905455 | 4585 | 4585 | 4585 | 4545 | 28408 |
| 589 | 20231129 | 091200 | 2610074855 | 4595 | 4610 | 4615 | 4580 | 20791 |
| 590 | 20231129 | 091100 | 2514434845 | 4610 | 4660 | 4680 | 4610 | 52198 |
| 591 | 20231129 | 091000 | 2272061115 | 4665 | 4665 | 4700 | 4660 | 30320 |
| 592 | 20231129 | 090900 | 2130167345 | 4660 | 4660 | 4665 | 4650 | 9617 |
| 593 | 20231129 | 090800 | 2085360600 | 4665 | 4660 | 4670 | 4650 | 10123 |
| 594 | 20231129 | 090700 | 2038188455 | 4660 | 4690 | 4690 | 4635 | 63587 |
| 595 | 20231129 | 090600 | 1741385455 | 4690 | 4705 | 4710 | 4690 | 21154 |
| 596 | 20231129 | 090500 | 1641977770 | 4705 | 4710 | 4710 | 4695 | 23897 |
| 597 | 20231129 | 090400 | 1529589530 | 4705 | 4735 | 4740 | 4700 | 43637 |
| 598 | 20231129 | 090300 | 1323748250 | 4740 | 4700 | 4745 | 4690 | 66258 |
| 599 | 20231129 | 090200 | 1011307260 | 4695 | 4700 | 4715 | 4690 | 36887 |
| 600 | 20231129 | 090100 | 837745060 | 4715 | 4680 | 4730 | 4675 | 59067 |
| 601 | 20231129 | 090000 | 559713190 | 4680 | 4680 | 4745 | 4680 | 119186 |