30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 22899 |
| 3 | 20231129 | 190000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 4 | 20231129 | 185900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 5 | 20231129 | 185800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 6 | 20231129 | 185700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 7 | 20231129 | 185600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 8 | 20231129 | 185500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 9 | 20231129 | 185400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 10 | 20231129 | 185300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 11 | 20231129 | 185200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 12 | 20231129 | 185100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 13 | 20231129 | 185000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 14 | 20231129 | 184900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 15 | 20231129 | 184800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 16 | 20231129 | 184700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 17 | 20231129 | 184600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 18 | 20231129 | 184500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 19 | 20231129 | 184400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 20 | 20231129 | 184300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 21 | 20231129 | 184200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 22 | 20231129 | 184100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 23 | 20231129 | 184000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 24 | 20231129 | 183900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 25 | 20231129 | 183800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 26 | 20231129 | 183700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 27 | 20231129 | 183600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 28 | 20231129 | 183500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 29 | 20231129 | 183400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 30 | 20231129 | 183300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 31 | 20231129 | 183200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 32 | 20231129 | 183100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 22899 |
| 33 | 20231129 | 183000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 34 | 20231129 | 182900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 35 | 20231129 | 182800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 36 | 20231129 | 182700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 37 | 20231129 | 182600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 38 | 20231129 | 182500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 39 | 20231129 | 182400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 40 | 20231129 | 182300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 41 | 20231129 | 182200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 42 | 20231129 | 182100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 43 | 20231129 | 182000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 44 | 20231129 | 181900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 45 | 20231129 | 181800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 46 | 20231129 | 181700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 47 | 20231129 | 181600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 48 | 20231129 | 181500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 49 | 20231129 | 181400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 50 | 20231129 | 181300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 51 | 20231129 | 181200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 52 | 20231129 | 181100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 53 | 20231129 | 181000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 54 | 20231129 | 180900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 55 | 20231129 | 180800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 56 | 20231129 | 180700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 57 | 20231129 | 180600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 58 | 20231129 | 180500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 59 | 20231129 | 180400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 60 | 20231129 | 180300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 61 | 20231129 | 180200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 62 | 20231129 | 180100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 22899 |
| 63 | 20231129 | 180000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 64 | 20231129 | 175900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 65 | 20231129 | 175800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 66 | 20231129 | 175700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 67 | 20231129 | 175600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 68 | 20231129 | 175500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 69 | 20231129 | 175400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 70 | 20231129 | 175300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 71 | 20231129 | 175200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 72 | 20231129 | 175100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 73 | 20231129 | 175000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 74 | 20231129 | 174900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 75 | 20231129 | 174800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 76 | 20231129 | 174700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 77 | 20231129 | 174600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 78 | 20231129 | 174500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 79 | 20231129 | 174400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 80 | 20231129 | 174300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 81 | 20231129 | 174200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 82 | 20231129 | 174100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 83 | 20231129 | 174000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 84 | 20231129 | 173900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 85 | 20231129 | 173800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 86 | 20231129 | 173700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 87 | 20231129 | 173600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 88 | 20231129 | 173500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 89 | 20231129 | 173400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 90 | 20231129 | 173300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 91 | 20231129 | 173200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 92 | 20231129 | 173100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 22899 |
| 93 | 20231129 | 173000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 94 | 20231129 | 172900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 95 | 20231129 | 172800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 96 | 20231129 | 172700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 97 | 20231129 | 172600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 98 | 20231129 | 172500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 99 | 20231129 | 172400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 100 | 20231129 | 172300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 101 | 20231129 | 172200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 102 | 20231129 | 172100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 103 | 20231129 | 172000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 104 | 20231129 | 171900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 105 | 20231129 | 171800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 106 | 20231129 | 171700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 107 | 20231129 | 171600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 108 | 20231129 | 171500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 109 | 20231129 | 171400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 110 | 20231129 | 171300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 111 | 20231129 | 171200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 112 | 20231129 | 171100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 113 | 20231129 | 171000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 114 | 20231129 | 170900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 115 | 20231129 | 170800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 116 | 20231129 | 170700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 117 | 20231129 | 170600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 118 | 20231129 | 170500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 119 | 20231129 | 170400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 120 | 20231129 | 170300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 121 | 20231129 | 170200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 122 | 20231129 | 170100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 22899 |
| 123 | 20231129 | 170000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 124 | 20231129 | 165900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 125 | 20231129 | 165800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 126 | 20231129 | 165700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 127 | 20231129 | 165600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 128 | 20231129 | 165500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 129 | 20231129 | 165400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 130 | 20231129 | 165300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 131 | 20231129 | 165200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 132 | 20231129 | 165100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 133 | 20231129 | 165000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 134 | 20231129 | 164900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 135 | 20231129 | 164800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 136 | 20231129 | 164700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 137 | 20231129 | 164600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 138 | 20231129 | 164500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 139 | 20231129 | 164400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 140 | 20231129 | 164300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 141 | 20231129 | 164200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 142 | 20231129 | 164100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 143 | 20231129 | 164000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 144 | 20231129 | 163900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 145 | 20231129 | 163800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 146 | 20231129 | 163700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 147 | 20231129 | 163600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 148 | 20231129 | 163500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 149 | 20231129 | 163400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 150 | 20231129 | 163300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 151 | 20231129 | 163200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 152 | 20231129 | 163100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 22899 |
| 153 | 20231129 | 163000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 154 | 20231129 | 162900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 155 | 20231129 | 162800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 156 | 20231129 | 162700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 157 | 20231129 | 162600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 158 | 20231129 | 162500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 159 | 20231129 | 162400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 160 | 20231129 | 162300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 161 | 20231129 | 162200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 162 | 20231129 | 162100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 163 | 20231129 | 162000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 164 | 20231129 | 161900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 165 | 20231129 | 161800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 166 | 20231129 | 161700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 167 | 20231129 | 161600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 168 | 20231129 | 161500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 169 | 20231129 | 161400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 170 | 20231129 | 161300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 171 | 20231129 | 161200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 172 | 20231129 | 161100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 173 | 20231129 | 161000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 174 | 20231129 | 160900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 175 | 20231129 | 160800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 176 | 20231129 | 160700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 177 | 20231129 | 160600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 178 | 20231129 | 160500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 179 | 20231129 | 160400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 180 | 20231129 | 160300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 181 | 20231129 | 160200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 182 | 20231129 | 160100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 22899 |
| 183 | 20231129 | 160000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 184 | 20231129 | 155900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 185 | 20231129 | 155800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 186 | 20231129 | 155700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 187 | 20231129 | 155600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 188 | 20231129 | 155500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 189 | 20231129 | 155400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 190 | 20231129 | 155300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 191 | 20231129 | 155200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 192 | 20231129 | 155100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 193 | 20231129 | 155000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 194 | 20231129 | 154900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 195 | 20231129 | 154800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 196 | 20231129 | 154700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 197 | 20231129 | 154600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 198 | 20231129 | 154500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 199 | 20231129 | 154400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 200 | 20231129 | 154300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 201 | 20231129 | 154200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 202 | 20231129 | 154100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 203 | 20231129 | 154000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 204 | 20231129 | 153900 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 205 | 20231129 | 153800 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 206 | 20231129 | 153700 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 207 | 20231129 | 153600 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 208 | 20231129 | 153500 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 209 | 20231129 | 153400 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 210 | 20231129 | 153300 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 211 | 20231129 | 153200 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 0 |
| 212 | 20231129 | 153100 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 22899 |
| 213 | 20231129 | 153000 | 6711393310 | 4960 | 4960 | 4960 | 4960 | 22899 |
| 214 | 20231129 | 152900 | 6597814270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 215 | 20231129 | 152800 | 6597814270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 216 | 20231129 | 152700 | 6597814270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 217 | 20231129 | 152600 | 6597814270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 218 | 20231129 | 152500 | 6597814270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 219 | 20231129 | 152400 | 6597814270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 220 | 20231129 | 152300 | 6597814270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 221 | 20231129 | 152200 | 6597814270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 222 | 20231129 | 152100 | 6597814270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 223 | 20231129 | 152000 | 6597814270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 224 | 20231129 | 151900 | 6597814270 | 4970 | 4965 | 4970 | 4955 | 8522 |
| 225 | 20231129 | 151800 | 6555527350 | 4960 | 4960 | 4970 | 4955 | 11200 |
| 226 | 20231129 | 151700 | 6499915005 | 4960 | 4965 | 4965 | 4955 | 2529 |
| 227 | 20231129 | 151600 | 6487360935 | 4965 | 4955 | 4965 | 4950 | 11057 |
| 228 | 20231129 | 151500 | 6432542730 | 4955 | 4950 | 4955 | 4945 | 6523 |
| 229 | 20231129 | 151400 | 6400267625 | 4945 | 4950 | 4955 | 4945 | 3081 |
| 230 | 20231129 | 151300 | 6385018895 | 4950 | 4955 | 4955 | 4950 | 3611 |
| 231 | 20231129 | 151200 | 6367138600 | 4950 | 4950 | 4955 | 4950 | 1778 |
| 232 | 20231129 | 151100 | 6358335660 | 4955 | 4950 | 4955 | 4950 | 812 |
| 233 | 20231129 | 151000 | 6354313700 | 4955 | 4960 | 4960 | 4950 | 2340 |
| 234 | 20231129 | 150900 | 6342715915 | 4960 | 4955 | 4960 | 4950 | 10300 |
| 235 | 20231129 | 150800 | 6291668790 | 4960 | 4965 | 4965 | 4955 | 2299 |
| 236 | 20231129 | 150700 | 6280271990 | 4970 | 4970 | 4975 | 4960 | 3445 |
| 237 | 20231129 | 150600 | 6263154670 | 4970 | 4970 | 4970 | 4955 | 3562 |
| 238 | 20231129 | 150500 | 6245469235 | 4970 | 4965 | 4980 | 4960 | 8418 |
| 239 | 20231129 | 150400 | 6203624060 | 4970 | 4965 | 4970 | 4960 | 2138 |
| 240 | 20231129 | 150300 | 6193013530 | 4965 | 4960 | 4965 | 4960 | 1386 |
| 241 | 20231129 | 150200 | 6186138775 | 4960 | 4955 | 4960 | 4955 | 2211 |
| 242 | 20231129 | 150100 | 6175177100 | 4955 | 4950 | 4960 | 4950 | 5020 |
| 243 | 20231129 | 150000 | 6150320550 | 4950 | 4950 | 4950 | 4945 | 5356 |
| 244 | 20231129 | 145900 | 6123810900 | 4950 | 4945 | 4950 | 4940 | 1270 |
| 245 | 20231129 | 145800 | 6117529805 | 4950 | 4960 | 4960 | 4940 | 15170 |
| 246 | 20231129 | 145700 | 6042534075 | 4965 | 4945 | 4965 | 4945 | 4706 |
| 247 | 20231129 | 145600 | 6019212045 | 4950 | 4940 | 4950 | 4935 | 2983 |
| 248 | 20231129 | 145500 | 6004474680 | 4940 | 4940 | 4940 | 4935 | 1703 |
| 249 | 20231129 | 145400 | 5996062110 | 4940 | 4940 | 4940 | 4935 | 555 |
| 250 | 20231129 | 145300 | 5993321150 | 4945 | 4930 | 4945 | 4925 | 2114 |
| 251 | 20231129 | 145200 | 5982893535 | 4925 | 4920 | 4950 | 4920 | 5818 |
| 252 | 20231129 | 145100 | 5954191940 | 4930 | 4930 | 4940 | 4920 | 10111 |
| 253 | 20231129 | 145000 | 5904384825 | 4930 | 4940 | 4945 | 4925 | 4606 |
| 254 | 20231129 | 144900 | 5881669375 | 4945 | 4920 | 4945 | 4920 | 4246 |
| 255 | 20231129 | 144800 | 5860748875 | 4920 | 4920 | 4925 | 4915 | 6209 |
| 256 | 20231129 | 144700 | 5830183825 | 4915 | 4930 | 4945 | 4915 | 6464 |
| 257 | 20231129 | 144600 | 5798369715 | 4930 | 4945 | 4950 | 4925 | 4545 |
| 258 | 20231129 | 144500 | 5775950515 | 4955 | 4940 | 4955 | 4935 | 5526 |
| 259 | 20231129 | 144400 | 5748618720 | 4940 | 4935 | 4940 | 4930 | 354 |
| 260 | 20231129 | 144300 | 5746871720 | 4935 | 4930 | 4935 | 4920 | 4716 |
| 261 | 20231129 | 144200 | 5723641320 | 4930 | 4935 | 4935 | 4920 | 4847 |
| 262 | 20231129 | 144100 | 5699772090 | 4920 | 4920 | 4930 | 4915 | 4299 |
| 263 | 20231129 | 144000 | 5678610030 | 4920 | 4930 | 4935 | 4905 | 9840 |
| 264 | 20231129 | 143900 | 5630183705 | 4935 | 4905 | 4940 | 4900 | 13526 |
| 265 | 20231129 | 143800 | 5563827720 | 4910 | 4920 | 4920 | 4900 | 59003 |
| 266 | 20231129 | 143700 | 5274263030 | 4920 | 4945 | 4945 | 4920 | 50214 |
| 267 | 20231129 | 143600 | 5026531395 | 4945 | 4950 | 4955 | 4945 | 16328 |
| 268 | 20231129 | 143500 | 4945760450 | 4955 | 4955 | 4955 | 4950 | 20732 |
| 269 | 20231129 | 143400 | 4843116185 | 4955 | 4960 | 4965 | 4950 | 17715 |
| 270 | 20231129 | 143300 | 4755336195 | 4965 | 4965 | 4970 | 4960 | 373 |
| 271 | 20231129 | 143200 | 4753484520 | 4960 | 4960 | 4965 | 4955 | 7438 |
| 272 | 20231129 | 143100 | 4716595300 | 4970 | 4970 | 4970 | 4960 | 9642 |
| 273 | 20231129 | 143000 | 4668746855 | 4970 | 4980 | 4980 | 4970 | 2714 |
| 274 | 20231129 | 142900 | 4655250685 | 4980 | 4985 | 4985 | 4965 | 8979 |
| 275 | 20231129 | 142800 | 4610611295 | 4985 | 4980 | 4990 | 4980 | 1499 |
| 276 | 20231129 | 142700 | 4603145300 | 4980 | 4980 | 4980 | 4975 | 2532 |
| 277 | 20231129 | 142600 | 4590537440 | 4980 | 4985 | 4985 | 4980 | 2859 |
| 278 | 20231129 | 142500 | 4576294005 | 4985 | 4985 | 4985 | 4980 | 2070 |
| 279 | 20231129 | 142400 | 4565975965 | 4985 | 4980 | 4985 | 4980 | 1401 |
| 280 | 20231129 | 142300 | 4558998980 | 4985 | 4980 | 4985 | 4975 | 2521 |
| 281 | 20231129 | 142200 | 4546446300 | 4980 | 4980 | 4980 | 4975 | 365 |
| 282 | 20231129 | 142100 | 4544629905 | 4980 | 4985 | 4985 | 4975 | 220 |
| 283 | 20231129 | 142000 | 4543535260 | 4985 | 4970 | 4985 | 4970 | 2030 |
| 284 | 20231129 | 141900 | 4533445710 | 4965 | 4980 | 4980 | 4965 | 3027 |
| 285 | 20231129 | 141800 | 4518391935 | 4980 | 4985 | 4985 | 4975 | 2134 |
| 286 | 20231129 | 141700 | 4507767760 | 4985 | 4990 | 4990 | 4980 | 417 |
| 287 | 20231129 | 141600 | 4505690400 | 4990 | 4980 | 4990 | 4980 | 2339 |
| 288 | 20231129 | 141500 | 4494032180 | 4975 | 4985 | 4985 | 4975 | 632 |
| 289 | 20231129 | 141400 | 4490883795 | 4985 | 4985 | 4985 | 4985 | 311 |
| 290 | 20231129 | 141300 | 4489333460 | 4990 | 4980 | 4990 | 4970 | 7962 |
| 291 | 20231129 | 141200 | 4449682075 | 4990 | 4975 | 4995 | 4975 | 1441 |
| 292 | 20231129 | 141100 | 4442500710 | 4995 | 4975 | 5000 | 4975 | 2541 |
| 293 | 20231129 | 141000 | 4429820250 | 4990 | 4980 | 4990 | 4975 | 3722 |
| 294 | 20231129 | 140900 | 4411263510 | 4990 | 4990 | 4990 | 4990 | 752 |
| 295 | 20231129 | 140800 | 4407511030 | 4995 | 4980 | 4995 | 4980 | 1547 |
| 296 | 20231129 | 140700 | 4399806955 | 4980 | 4990 | 4990 | 4970 | 3225 |
| 297 | 20231129 | 140600 | 4383737315 | 4990 | 4980 | 4990 | 4970 | 2332 |
| 298 | 20231129 | 140500 | 4372136315 | 4980 | 4975 | 4980 | 4965 | 16762 |
| 299 | 20231129 | 140400 | 4288844045 | 4980 | 4990 | 4990 | 4975 | 1583 |
| 300 | 20231129 | 140300 | 4280964625 | 4980 | 4980 | 4980 | 4975 | 2654 |
| 301 | 20231129 | 140200 | 4267748725 | 4980 | 4985 | 4990 | 4975 | 6469 |
| 302 | 20231129 | 140100 | 4235525815 | 4990 | 4990 | 4995 | 4985 | 6619 |
| 303 | 20231129 | 140000 | 4202502165 | 4995 | 4995 | 4995 | 4990 | 1395 |
| 304 | 20231129 | 135900 | 4195540165 | 4995 | 4995 | 4995 | 4985 | 944 |
| 305 | 20231129 | 135800 | 4190831380 | 4995 | 4990 | 4995 | 4990 | 2377 |
| 306 | 20231129 | 135700 | 4178965825 | 4990 | 4995 | 4995 | 4985 | 307 |
| 307 | 20231129 | 135600 | 4177434885 | 4985 | 4990 | 4995 | 4985 | 836 |
| 308 | 20231129 | 135500 | 4173266360 | 4995 | 4990 | 4995 | 4990 | 2227 |
| 309 | 20231129 | 135400 | 4162153625 | 4990 | 4985 | 4990 | 4985 | 283 |
| 310 | 20231129 | 135300 | 4160742725 | 4990 | 5000 | 5000 | 4990 | 2735 |
| 311 | 20231129 | 135200 | 4147094835 | 4995 | 4995 | 5000 | 4990 | 299 |
| 312 | 20231129 | 135100 | 4145601940 | 4995 | 5000 | 5000 | 4995 | 1373 |
| 313 | 20231129 | 135000 | 4138737775 | 5000 | 4985 | 5000 | 4985 | 2840 |
| 314 | 20231129 | 134900 | 4124562275 | 4985 | 4985 | 4990 | 4985 | 1934 |
| 315 | 20231129 | 134800 | 4114920785 | 4980 | 4980 | 4985 | 4980 | 35 |
| 316 | 20231129 | 134700 | 4114746480 | 4985 | 4985 | 4990 | 4975 | 1691 |
| 317 | 20231129 | 134600 | 4106324665 | 4985 | 4975 | 4985 | 4975 | 1395 |
| 318 | 20231129 | 134500 | 4099378410 | 4980 | 4970 | 4980 | 4970 | 393 |
| 319 | 20231129 | 134400 | 4097421280 | 4980 | 4970 | 4980 | 4970 | 4067 |
| 320 | 20231129 | 134300 | 4077208230 | 4975 | 4975 | 4985 | 4970 | 1581 |
| 321 | 20231129 | 134200 | 4069346525 | 4985 | 4985 | 4985 | 4975 | 3203 |
| 322 | 20231129 | 134100 | 4053406785 | 4985 | 4990 | 4990 | 4980 | 3141 |
| 323 | 20231129 | 134000 | 4037753255 | 4985 | 4980 | 4990 | 4980 | 1468 |
| 324 | 20231129 | 133900 | 4030438665 | 4980 | 4975 | 4980 | 4975 | 510 |
| 325 | 20231129 | 133800 | 4027899585 | 4975 | 4975 | 4980 | 4975 | 892 |
| 326 | 20231129 | 133700 | 4023461880 | 4980 | 4980 | 4980 | 4980 | 10 |
| 327 | 20231129 | 133600 | 4023412080 | 4980 | 4980 | 4980 | 4975 | 1420 |
| 328 | 20231129 | 133500 | 4016347115 | 4980 | 4975 | 4990 | 4975 | 1060 |
| 329 | 20231129 | 133400 | 4011068370 | 4975 | 4980 | 4980 | 4975 | 936 |
| 330 | 20231129 | 133300 | 4006409770 | 4980 | 4965 | 4980 | 4965 | 2516 |
| 331 | 20231129 | 133200 | 3993901580 | 4965 | 4975 | 4975 | 4965 | 10495 |
| 332 | 20231129 | 133100 | 3941739155 | 4970 | 4975 | 4975 | 4970 | 9392 |
| 333 | 20231129 | 133000 | 3895049365 | 4975 | 4975 | 4980 | 4975 | 1944 |
| 334 | 20231129 | 132900 | 3885377940 | 4975 | 4980 | 4980 | 4975 | 3943 |
| 335 | 20231129 | 132800 | 3865760450 | 4980 | 4990 | 4990 | 4975 | 7353 |
| 336 | 20231129 | 132700 | 3829137430 | 4985 | 4990 | 4995 | 4985 | 3803 |
| 337 | 20231129 | 132600 | 3810165775 | 4990 | 4990 | 4990 | 4990 | 426 |
| 338 | 20231129 | 132500 | 3808040035 | 4995 | 4985 | 4995 | 4980 | 805 |
| 339 | 20231129 | 132400 | 3804028240 | 4985 | 4990 | 4995 | 4985 | 1259 |
| 340 | 20231129 | 132300 | 3797746370 | 4990 | 4990 | 4990 | 4985 | 1924 |
| 341 | 20231129 | 132200 | 3788154990 | 4990 | 4985 | 4990 | 4985 | 356 |
| 342 | 20231129 | 132100 | 3786379125 | 4985 | 4985 | 4985 | 4985 | 1456 |
| 343 | 20231129 | 132000 | 3779120965 | 4985 | 4980 | 4985 | 4980 | 540 |
| 344 | 20231129 | 131900 | 3776431665 | 4980 | 4985 | 4985 | 4980 | 489 |
| 345 | 20231129 | 131800 | 3773996000 | 4980 | 4985 | 4985 | 4980 | 1104 |
| 346 | 20231129 | 131700 | 3768494165 | 4990 | 4990 | 4990 | 4990 | 3 |
| 347 | 20231129 | 131600 | 3768479195 | 4980 | 4985 | 4985 | 4980 | 2436 |
| 348 | 20231129 | 131500 | 3756345315 | 4985 | 4985 | 4985 | 4985 | 27 |
| 349 | 20231129 | 131400 | 3756210720 | 4985 | 4985 | 4985 | 4980 | 301 |
| 350 | 20231129 | 131300 | 3754710535 | 4985 | 4985 | 4985 | 4980 | 379 |
| 351 | 20231129 | 131200 | 3752821230 | 4985 | 4985 | 4985 | 4980 | 861 |
| 352 | 20231129 | 131100 | 3748531755 | 4985 | 4985 | 4990 | 4980 | 920 |
| 353 | 20231129 | 131000 | 3743947615 | 4985 | 4980 | 4990 | 4980 | 954 |
| 354 | 20231129 | 130900 | 3739191760 | 4985 | 4990 | 4990 | 4985 | 653 |
| 355 | 20231129 | 130800 | 3735935750 | 4990 | 4995 | 4995 | 4990 | 1154 |
| 356 | 20231129 | 130700 | 3730173475 | 4995 | 4990 | 4995 | 4990 | 272 |
| 357 | 20231129 | 130600 | 3728815180 | 4985 | 4990 | 4990 | 4985 | 549 |
| 358 | 20231129 | 130500 | 3726077895 | 4995 | 4990 | 4995 | 4990 | 581 |
| 359 | 20231129 | 130400 | 3723178700 | 4990 | 4990 | 4990 | 4990 | 1 |
| 360 | 20231129 | 130300 | 3723173710 | 4980 | 4980 | 4980 | 4980 | 328 |
| 361 | 20231129 | 130200 | 3721540270 | 4975 | 4980 | 4980 | 4975 | 9135 |
| 362 | 20231129 | 130100 | 3676062975 | 4980 | 4990 | 4990 | 4980 | 4204 |
| 363 | 20231129 | 130000 | 3655103565 | 4985 | 4990 | 4990 | 4985 | 4118 |
| 364 | 20231129 | 125900 | 3634556380 | 4985 | 4990 | 4990 | 4985 | 1004 |
| 365 | 20231129 | 125800 | 3629551290 | 4990 | 4985 | 4990 | 4985 | 188 |
| 366 | 20231129 | 125700 | 3628613895 | 4990 | 4985 | 4990 | 4985 | 3061 |
| 367 | 20231129 | 125600 | 3613339805 | 4995 | 4995 | 4995 | 4985 | 2582 |
| 368 | 20231129 | 125500 | 3600456295 | 4995 | 4995 | 4995 | 4990 | 1689 |
| 369 | 20231129 | 125400 | 3592027525 | 4995 | 5000 | 5000 | 4995 | 2004 |
| 370 | 20231129 | 125300 | 3582017495 | 4990 | 5000 | 5000 | 4990 | 3690 |
| 371 | 20231129 | 125200 | 3563591680 | 4995 | 5000 | 5010 | 4995 | 3238 |
| 372 | 20231129 | 125100 | 3547407170 | 5000 | 5010 | 5010 | 5000 | 780 |
| 373 | 20231129 | 125000 | 3543502470 | 5000 | 5010 | 5010 | 5000 | 955 |
| 374 | 20231129 | 124900 | 3538724240 | 5010 | 5010 | 5010 | 5000 | 607 |
| 375 | 20231129 | 124800 | 3535684200 | 5010 | 5000 | 5010 | 5000 | 906 |
| 376 | 20231129 | 124700 | 3531153380 | 5000 | 5000 | 5000 | 5000 | 988 |
| 377 | 20231129 | 124600 | 3526213380 | 5000 | 5000 | 5010 | 5000 | 1024 |
| 378 | 20231129 | 124500 | 3521093360 | 5010 | 5010 | 5010 | 5000 | 1031 |
| 379 | 20231129 | 124400 | 3515938150 | 5000 | 5020 | 5020 | 5000 | 258 |
| 380 | 20231129 | 124300 | 3514645210 | 5020 | 5010 | 5020 | 5010 | 1553 |
| 381 | 20231129 | 124200 | 3506864650 | 5010 | 5000 | 5010 | 5000 | 902 |
| 382 | 20231129 | 124100 | 3502354450 | 5000 | 5000 | 5000 | 5000 | 24 |
| 383 | 20231129 | 124000 | 3502234450 | 5000 | 5000 | 5000 | 5000 | 59 |
| 384 | 20231129 | 123900 | 3501939450 | 5000 | 4995 | 5000 | 4990 | 298 |
| 385 | 20231129 | 123800 | 3500450165 | 4995 | 4995 | 4995 | 4995 | 174 |
| 386 | 20231129 | 123700 | 3499581035 | 4995 | 4995 | 4995 | 4995 | 528 |
| 387 | 20231129 | 123600 | 3496943675 | 4995 | 5000 | 5000 | 4995 | 1463 |
| 388 | 20231129 | 123500 | 3489630425 | 5000 | 4995 | 5000 | 4990 | 182 |
| 389 | 20231129 | 123400 | 3488721340 | 4995 | 4990 | 4995 | 4985 | 475 |
| 390 | 20231129 | 123300 | 3486352240 | 4990 | 4990 | 4990 | 4985 | 2573 |
| 391 | 20231129 | 123200 | 3473515215 | 4990 | 4990 | 4990 | 4980 | 111 |
| 392 | 20231129 | 123100 | 3472962350 | 4980 | 4985 | 4990 | 4980 | 6451 |
| 393 | 20231129 | 123000 | 3440823575 | 4985 | 4990 | 4990 | 4985 | 1189 |
| 394 | 20231129 | 122900 | 3434896355 | 4985 | 4985 | 4990 | 4985 | 208 |
| 395 | 20231129 | 122800 | 3433858835 | 4985 | 4985 | 4990 | 4985 | 7222 |
| 396 | 20231129 | 122700 | 3397853825 | 4990 | 4990 | 4990 | 4985 | 2321 |
| 397 | 20231129 | 122600 | 3386282295 | 4985 | 4990 | 4990 | 4985 | 2232 |
| 398 | 20231129 | 122500 | 3375145400 | 4990 | 5000 | 5000 | 4990 | 22 |
| 399 | 20231129 | 122400 | 3375035510 | 5000 | 5000 | 5000 | 5000 | 10 |
| 400 | 20231129 | 122300 | 3374985510 | 5000 | 5000 | 5000 | 4980 | 3117 |
| 401 | 20231129 | 122200 | 3359448020 | 5000 | 4990 | 5000 | 4985 | 4517 |
| 402 | 20231129 | 122100 | 3336907000 | 4995 | 4990 | 4995 | 4990 | 289 |
| 403 | 20231129 | 122000 | 3335464830 | 4990 | 4995 | 4995 | 4990 | 1437 |
| 404 | 20231129 | 121900 | 3328294045 | 4995 | 4995 | 4995 | 4995 | 2338 |
| 405 | 20231129 | 121800 | 3316615735 | 5000 | 5000 | 5000 | 5000 | 2435 |
| 406 | 20231129 | 121700 | 3304440735 | 5000 | 5010 | 5010 | 5000 | 125 |
| 407 | 20231129 | 121600 | 3303815535 | 5010 | 5010 | 5020 | 5010 | 168 |
| 408 | 20231129 | 121500 | 3302973845 | 5010 | 5010 | 5020 | 5010 | 813 |
| 409 | 20231129 | 121400 | 3298900615 | 5010 | 5000 | 5010 | 5000 | 837 |
| 410 | 20231129 | 121300 | 3294707255 | 5010 | 5010 | 5010 | 5000 | 213 |
| 411 | 20231129 | 121200 | 3293641545 | 5010 | 5010 | 5010 | 5010 | 133 |
| 412 | 20231129 | 121100 | 3292975215 | 5010 | 5010 | 5010 | 5000 | 1149 |
| 413 | 20231129 | 121000 | 3287229345 | 5010 | 5000 | 5010 | 5000 | 1380 |
| 414 | 20231129 | 120900 | 3280321305 | 5000 | 5010 | 5010 | 5000 | 1522 |
| 415 | 20231129 | 120800 | 3272707315 | 5010 | 5010 | 5010 | 5000 | 1924 |
| 416 | 20231129 | 120700 | 3263086225 | 5010 | 5010 | 5020 | 5010 | 1783 |
| 417 | 20231129 | 120600 | 3254153325 | 5010 | 5010 | 5010 | 5000 | 1976 |
| 418 | 20231129 | 120500 | 3244263565 | 5010 | 5010 | 5010 | 5000 | 628 |
| 419 | 20231129 | 120400 | 3241122445 | 5000 | 5010 | 5020 | 5000 | 7917 |
| 420 | 20231129 | 120300 | 3201457375 | 5020 | 5020 | 5020 | 5010 | 567 |
| 421 | 20231129 | 120200 | 3198614305 | 5030 | 5030 | 5030 | 5020 | 569 |
| 422 | 20231129 | 120100 | 3195757235 | 5030 | 5020 | 5030 | 5020 | 3417 |
| 423 | 20231129 | 120000 | 3178599735 | 5020 | 5030 | 5030 | 5020 | 69 |
| 424 | 20231129 | 115900 | 3178253125 | 5030 | 5030 | 5030 | 5020 | 178 |
| 425 | 20231129 | 115800 | 3177357865 | 5020 | 5020 | 5030 | 5020 | 2950 |
| 426 | 20231129 | 115700 | 3162548845 | 5030 | 5020 | 5030 | 5020 | 2668 |
| 427 | 20231129 | 115600 | 3149155435 | 5030 | 5020 | 5030 | 5020 | 2480 |
| 428 | 20231129 | 115500 | 3136703505 | 5020 | 5020 | 5020 | 5010 | 209 |
| 429 | 20231129 | 115400 | 3135656335 | 5020 | 5010 | 5020 | 5010 | 1468 |
| 430 | 20231129 | 115300 | 3128301445 | 5020 | 5010 | 5020 | 5010 | 346 |
| 431 | 20231129 | 115200 | 3126567975 | 5010 | 5020 | 5020 | 5010 | 1049 |
| 432 | 20231129 | 115100 | 3121312465 | 5020 | 5010 | 5020 | 5010 | 1248 |
| 433 | 20231129 | 115000 | 3115057785 | 5020 | 5020 | 5020 | 5010 | 3516 |
| 434 | 20231129 | 114900 | 3097437485 | 5020 | 5020 | 5020 | 5010 | 189 |
| 435 | 20231129 | 114800 | 3096489305 | 5010 | 5010 | 5020 | 5010 | 1116 |
| 436 | 20231129 | 114700 | 3090895575 | 5020 | 5000 | 5020 | 5000 | 2487 |
| 437 | 20231129 | 114600 | 3078438485 | 5010 | 5010 | 5020 | 5010 | 6282 |
| 438 | 20231129 | 114500 | 3046965565 | 5010 | 5000 | 5010 | 5000 | 546 |
| 439 | 20231129 | 114400 | 3044230795 | 5010 | 5010 | 5020 | 5010 | 1018 |
| 440 | 20231129 | 114300 | 3039129075 | 5020 | 5020 | 5020 | 5000 | 446 |
| 441 | 20231129 | 114200 | 3036893435 | 5000 | 5010 | 5020 | 5000 | 2803 |
| 442 | 20231129 | 114100 | 3022852275 | 5010 | 5020 | 5020 | 5010 | 2777 |
| 443 | 20231129 | 114000 | 3008931465 | 5020 | 5020 | 5030 | 5020 | 6907 |
| 444 | 20231129 | 113900 | 2974217295 | 5020 | 5020 | 5020 | 5010 | 1560 |
| 445 | 20231129 | 113800 | 2966393095 | 5020 | 5010 | 5020 | 5010 | 448 |
| 446 | 20231129 | 113700 | 2964147185 | 5010 | 5010 | 5010 | 5000 | 2422 |
| 447 | 20231129 | 113600 | 2952014005 | 5010 | 5000 | 5010 | 5000 | 392 |
| 448 | 20231129 | 113500 | 2950053605 | 5010 | 5010 | 5010 | 5000 | 846 |
| 449 | 20231129 | 113400 | 2945815165 | 5010 | 5000 | 5010 | 4995 | 1846 |
| 450 | 20231129 | 113300 | 2936585920 | 5000 | 5000 | 5000 | 5000 | 2732 |
| 451 | 20231129 | 113200 | 2922925920 | 5000 | 4995 | 5000 | 4995 | 1175 |
| 452 | 20231129 | 113100 | 2917051470 | 4995 | 4995 | 4995 | 4990 | 1064 |
| 453 | 20231129 | 113000 | 2911737750 | 4995 | 4990 | 4995 | 4990 | 890 |
| 454 | 20231129 | 112900 | 2907296645 | 4980 | 4990 | 4990 | 4980 | 2201 |
| 455 | 20231129 | 112800 | 2896331515 | 4985 | 4990 | 4990 | 4985 | 1163 |
| 456 | 20231129 | 112700 | 2890532655 | 4985 | 4980 | 4990 | 4980 | 1867 |
| 457 | 20231129 | 112600 | 2881232360 | 4985 | 4980 | 4985 | 4980 | 4493 |
| 458 | 20231129 | 112500 | 2858844855 | 4980 | 4990 | 4990 | 4980 | 2430 |
| 459 | 20231129 | 112400 | 2846734900 | 4985 | 4990 | 4990 | 4985 | 1509 |
| 460 | 20231129 | 112300 | 2839212390 | 4990 | 4990 | 4990 | 4985 | 93 |
| 461 | 20231129 | 112200 | 2838748370 | 4990 | 4985 | 4990 | 4985 | 228 |
| 462 | 20231129 | 112100 | 2837611565 | 4985 | 4990 | 4990 | 4985 | 4140 |
| 463 | 20231129 | 112000 | 2816970750 | 4990 | 4995 | 4995 | 4990 | 1658 |
| 464 | 20231129 | 111900 | 2808697275 | 4995 | 4995 | 4995 | 4995 | 39 |
| 465 | 20231129 | 111800 | 2808502470 | 4995 | 4995 | 5000 | 4995 | 1306 |
| 466 | 20231129 | 111700 | 2801975005 | 5000 | 5000 | 5000 | 5000 | 101 |
| 467 | 20231129 | 111600 | 2801470005 | 4995 | 4995 | 5000 | 4995 | 510 |
| 468 | 20231129 | 111500 | 2798922545 | 4995 | 4990 | 4995 | 4990 | 1871 |
| 469 | 20231129 | 111400 | 2789580855 | 4990 | 4990 | 4990 | 4990 | 29 |
| 470 | 20231129 | 111300 | 2789436145 | 4990 | 4985 | 4990 | 4985 | 336 |
| 471 | 20231129 | 111200 | 2787760430 | 4985 | 4980 | 4990 | 4980 | 179 |
| 472 | 20231129 | 111100 | 2786868085 | 4990 | 4990 | 4990 | 4990 | 68 |
| 473 | 20231129 | 111000 | 2786528765 | 4995 | 4995 | 4995 | 4980 | 7199 |
| 474 | 20231129 | 110900 | 2750648745 | 4990 | 4990 | 4990 | 4990 | 867 |
| 475 | 20231129 | 110800 | 2746322415 | 4990 | 4985 | 4990 | 4985 | 1180 |
| 476 | 20231129 | 110700 | 2740440110 | 4985 | 4995 | 4995 | 4985 | 215 |
| 477 | 20231129 | 110600 | 2739366235 | 5000 | 5000 | 5000 | 4995 | 248 |
| 478 | 20231129 | 110500 | 2738126435 | 5000 | 5000 | 5000 | 5000 | 409 |
| 479 | 20231129 | 110400 | 2736081435 | 5000 | 4995 | 5000 | 4995 | 2031 |
| 480 | 20231129 | 110300 | 2725936585 | 4995 | 4995 | 4995 | 4975 | 4959 |
| 481 | 20231129 | 110200 | 2701228670 | 4995 | 4995 | 4995 | 4995 | 15 |
| 482 | 20231129 | 110100 | 2701153745 | 4995 | 4985 | 4995 | 4980 | 9811 |
| 483 | 20231129 | 110000 | 2652290710 | 4985 | 4985 | 4990 | 4985 | 2144 |
| 484 | 20231129 | 105900 | 2641594850 | 4985 | 4980 | 4985 | 4980 | 322 |
| 485 | 20231129 | 105800 | 2639991170 | 4980 | 4980 | 4985 | 4980 | 2163 |
| 486 | 20231129 | 105700 | 2629219425 | 4980 | 4985 | 4985 | 4980 | 335 |
| 487 | 20231129 | 105600 | 2627549475 | 4985 | 4980 | 4985 | 4980 | 1747 |
| 488 | 20231129 | 105500 | 2618844910 | 4980 | 4985 | 4985 | 4980 | 1148 |
| 489 | 20231129 | 105400 | 2613122695 | 4985 | 4990 | 4990 | 4985 | 561 |
| 490 | 20231129 | 105300 | 2610323325 | 4980 | 4985 | 4985 | 4980 | 2200 |
| 491 | 20231129 | 105200 | 2599367320 | 4980 | 4975 | 4980 | 4975 | 2102 |
| 492 | 20231129 | 105100 | 2588899860 | 4980 | 4970 | 4980 | 4970 | 1274 |
| 493 | 20231129 | 105000 | 2582565915 | 4970 | 4980 | 4980 | 4970 | 2352 |
| 494 | 20231129 | 104900 | 2570870800 | 4980 | 4980 | 4980 | 4975 | 17 |
| 495 | 20231129 | 104800 | 2570786150 | 4980 | 4975 | 4980 | 4975 | 369 |
| 496 | 20231129 | 104700 | 2568950315 | 4970 | 4975 | 4980 | 4970 | 1028 |
| 497 | 20231129 | 104600 | 2563837050 | 4975 | 4975 | 4975 | 4970 | 1980 |
| 498 | 20231129 | 104500 | 2553990240 | 4975 | 4980 | 4980 | 4975 | 1813 |
| 499 | 20231129 | 104400 | 2544969185 | 4990 | 4995 | 4995 | 4985 | 511 |
| 500 | 20231129 | 104300 | 2542417880 | 4995 | 4995 | 4995 | 4995 | 208 |
| 501 | 20231129 | 104200 | 2541378920 | 4995 | 4975 | 4995 | 4975 | 1307 |
| 502 | 20231129 | 104100 | 2534876560 | 4975 | 4970 | 4975 | 4965 | 5734 |
| 503 | 20231129 | 104000 | 2506382430 | 4970 | 4980 | 4980 | 4970 | 5188 |
| 504 | 20231129 | 103900 | 2480575455 | 4980 | 4980 | 4985 | 4980 | 1209 |
| 505 | 20231129 | 103800 | 2474552570 | 4985 | 4990 | 4990 | 4980 | 4932 |
| 506 | 20231129 | 103700 | 2449979185 | 4985 | 4990 | 4990 | 4980 | 1458 |
| 507 | 20231129 | 103600 | 2442705850 | 4990 | 4980 | 4990 | 4980 | 2174 |
| 508 | 20231129 | 103500 | 2431870190 | 4980 | 4990 | 4995 | 4980 | 844 |
| 509 | 20231129 | 103400 | 2427661555 | 4990 | 4995 | 4995 | 4990 | 1216 |
| 510 | 20231129 | 103300 | 2421593450 | 4995 | 5020 | 5020 | 4985 | 14474 |
| 511 | 20231129 | 103200 | 2349246105 | 5020 | 5020 | 5020 | 5010 | 1117 |
| 512 | 20231129 | 103100 | 2343649805 | 5020 | 5030 | 5030 | 5020 | 8438 |
| 513 | 20231129 | 103000 | 2301285395 | 5030 | 5020 | 5030 | 5010 | 1372 |
| 514 | 20231129 | 102900 | 2294402945 | 5020 | 5020 | 5030 | 5020 | 3702 |
| 515 | 20231129 | 102800 | 2275808735 | 5020 | 5020 | 5030 | 5020 | 1422 |
| 516 | 20231129 | 102700 | 2268670095 | 5010 | 5020 | 5020 | 5010 | 852 |
| 517 | 20231129 | 102600 | 2264400675 | 5010 | 5010 | 5020 | 5010 | 273 |
| 518 | 20231129 | 102500 | 2263030945 | 5020 | 5020 | 5020 | 5010 | 1439 |
| 519 | 20231129 | 102400 | 2255818945 | 5020 | 5020 | 5020 | 5010 | 178 |
| 520 | 20231129 | 102300 | 2254926025 | 5020 | 5010 | 5020 | 5000 | 1705 |
| 521 | 20231129 | 102200 | 2246384175 | 5010 | 5020 | 5020 | 5010 | 1521 |
| 522 | 20231129 | 102100 | 2238763605 | 5020 | 5010 | 5020 | 5010 | 2252 |
| 523 | 20231129 | 102000 | 2227478015 | 5000 | 5000 | 5010 | 5000 | 80 |
| 524 | 20231129 | 101900 | 2227077915 | 5010 | 5010 | 5010 | 4995 | 36 |
| 525 | 20231129 | 101800 | 2226897570 | 4990 | 5010 | 5010 | 4990 | 1541 |
| 526 | 20231129 | 101700 | 2219190120 | 5010 | 4990 | 5010 | 4985 | 6975 |
| 527 | 20231129 | 101600 | 2184381765 | 4990 | 4990 | 4995 | 4990 | 2298 |
| 528 | 20231129 | 101500 | 2172914595 | 4995 | 4995 | 4995 | 4990 | 802 |
| 529 | 20231129 | 101400 | 2168911735 | 4990 | 5000 | 5000 | 4990 | 3089 |
| 530 | 20231129 | 101300 | 2153485330 | 4995 | 5000 | 5000 | 4995 | 1183 |
| 531 | 20231129 | 101200 | 2147575640 | 5000 | 5000 | 5000 | 4995 | 1021 |
| 532 | 20231129 | 101100 | 2142470845 | 5000 | 5000 | 5010 | 4990 | 1557 |
| 533 | 20231129 | 101000 | 2134693705 | 4995 | 5000 | 5000 | 4995 | 3003 |
| 534 | 20231129 | 100900 | 2119688075 | 5000 | 5000 | 5010 | 5000 | 1934 |
| 535 | 20231129 | 100800 | 2110014075 | 5000 | 5010 | 5010 | 4990 | 2156 |
| 536 | 20231129 | 100700 | 2099243010 | 5000 | 5000 | 5010 | 5000 | 1431 |
| 537 | 20231129 | 100600 | 2092083310 | 5000 | 5020 | 5020 | 5000 | 9175 |
| 538 | 20231129 | 100500 | 2046115250 | 5020 | 5020 | 5030 | 5010 | 5823 |
| 539 | 20231129 | 100400 | 2016893940 | 5030 | 5040 | 5040 | 5030 | 7872 |
| 540 | 20231129 | 100300 | 1977255720 | 5030 | 5030 | 5040 | 5010 | 14658 |
| 541 | 20231129 | 100200 | 1903533370 | 5030 | 4985 | 5030 | 4980 | 13790 |
| 542 | 20231129 | 100100 | 1834508175 | 4985 | 4975 | 4985 | 4975 | 6561 |
| 543 | 20231129 | 100000 | 1801841825 | 4975 | 4955 | 4975 | 4955 | 1139 |
| 544 | 20231129 | 095900 | 1796187600 | 4955 | 4955 | 4955 | 4950 | 2083 |
| 545 | 20231129 | 095800 | 1785868580 | 4955 | 4950 | 4955 | 4945 | 1307 |
| 546 | 20231129 | 095700 | 1779399410 | 4945 | 4945 | 4945 | 4940 | 1703 |
| 547 | 20231129 | 095600 | 1770980945 | 4945 | 4945 | 4945 | 4940 | 4468 |
| 548 | 20231129 | 095500 | 1748895745 | 4945 | 4945 | 4950 | 4940 | 1939 |
| 549 | 20231129 | 095400 | 1739307225 | 4945 | 4945 | 4945 | 4940 | 2276 |
| 550 | 20231129 | 095300 | 1728054405 | 4945 | 4945 | 4945 | 4940 | 2650 |
| 551 | 20231129 | 095200 | 1714961320 | 4945 | 4940 | 4945 | 4940 | 3721 |
| 552 | 20231129 | 095100 | 1696577785 | 4940 | 4945 | 4950 | 4940 | 5021 |
| 553 | 20231129 | 095000 | 1671764655 | 4945 | 4945 | 4945 | 4945 | 5570 |
| 554 | 20231129 | 094900 | 1644221005 | 4945 | 4950 | 4950 | 4940 | 3698 |
| 555 | 20231129 | 094800 | 1625935365 | 4950 | 4960 | 4960 | 4950 | 2891 |
| 556 | 20231129 | 094700 | 1611622875 | 4955 | 4950 | 4955 | 4950 | 3074 |
| 557 | 20231129 | 094600 | 1596404990 | 4950 | 4950 | 4955 | 4950 | 10985 |
| 558 | 20231129 | 094500 | 1542021335 | 4955 | 4955 | 4955 | 4955 | 1610 |
| 559 | 20231129 | 094400 | 1534043785 | 4955 | 4960 | 4960 | 4955 | 5759 |
| 560 | 20231129 | 094300 | 1505507580 | 4960 | 4960 | 4965 | 4955 | 2835 |
| 561 | 20231129 | 094200 | 1491446365 | 4960 | 4960 | 4965 | 4960 | 5074 |
| 562 | 20231129 | 094100 | 1466278460 | 4965 | 4970 | 4970 | 4960 | 1815 |
| 563 | 20231129 | 094000 | 1457269700 | 4970 | 4970 | 4970 | 4960 | 5448 |
| 564 | 20231129 | 093900 | 1430220830 | 4970 | 4975 | 4975 | 4965 | 4400 |
| 565 | 20231129 | 093800 | 1408347345 | 4970 | 4965 | 4975 | 4965 | 5750 |
| 566 | 20231129 | 093700 | 1379771280 | 4965 | 4965 | 4970 | 4960 | 10139 |
| 567 | 20231129 | 093600 | 1329431475 | 4965 | 4970 | 4970 | 4965 | 3804 |
| 568 | 20231129 | 093500 | 1310532405 | 4970 | 4965 | 4970 | 4965 | 1640 |
| 569 | 20231129 | 093400 | 1302389455 | 4965 | 4965 | 4965 | 4960 | 2086 |
| 570 | 20231129 | 093300 | 1292039965 | 4960 | 4970 | 4970 | 4960 | 3223 |
| 571 | 20231129 | 093200 | 1276047625 | 4965 | 4975 | 4975 | 4965 | 9561 |
| 572 | 20231129 | 093100 | 1228562950 | 4970 | 4970 | 4975 | 4965 | 1102 |
| 573 | 20231129 | 093000 | 1223086885 | 4970 | 4955 | 4970 | 4955 | 2396 |
| 574 | 20231129 | 092900 | 1211196065 | 4955 | 4955 | 4955 | 4950 | 931 |
| 575 | 20231129 | 092800 | 1206586715 | 4950 | 4955 | 4955 | 4950 | 2644 |
| 576 | 20231129 | 092700 | 1193497975 | 4955 | 4950 | 4955 | 4950 | 1349 |
| 577 | 20231129 | 092600 | 1186819730 | 4950 | 4945 | 4955 | 4945 | 1830 |
| 578 | 20231129 | 092500 | 1177760900 | 4950 | 4950 | 4955 | 4950 | 4586 |
| 579 | 20231129 | 092400 | 1155060165 | 4955 | 4950 | 4955 | 4950 | 1386 |
| 580 | 20231129 | 092300 | 1148197220 | 4955 | 4960 | 4960 | 4950 | 2466 |
| 581 | 20231129 | 092200 | 1135983850 | 4960 | 4960 | 4960 | 4950 | 9133 |
| 582 | 20231129 | 092100 | 1090720240 | 4955 | 4970 | 4970 | 4955 | 2728 |
| 583 | 20231129 | 092000 | 1077172840 | 4970 | 4960 | 4975 | 4960 | 2891 |
| 584 | 20231129 | 091900 | 1062808640 | 4965 | 4940 | 4965 | 4935 | 9480 |
| 585 | 20231129 | 091800 | 1015936365 | 4940 | 4945 | 4945 | 4940 | 6215 |
| 586 | 20231129 | 091700 | 985211130 | 4945 | 4950 | 4955 | 4940 | 11836 |
| 587 | 20231129 | 091600 | 926673960 | 4955 | 4950 | 4955 | 4950 | 4056 |
| 588 | 20231129 | 091500 | 906594770 | 4950 | 4955 | 4955 | 4950 | 9729 |
| 589 | 20231129 | 091400 | 858434230 | 4950 | 4955 | 4955 | 4950 | 10865 |
| 590 | 20231129 | 091300 | 804642555 | 4950 | 4960 | 4960 | 4950 | 8060 |
| 591 | 20231129 | 091200 | 764699950 | 4960 | 4965 | 4965 | 4955 | 5236 |
| 592 | 20231129 | 091100 | 738740125 | 4960 | 4975 | 4975 | 4960 | 8436 |
| 593 | 20231129 | 091000 | 696840570 | 4975 | 4990 | 4995 | 4970 | 6892 |
| 594 | 20231129 | 090900 | 662500830 | 4990 | 4995 | 5000 | 4990 | 8644 |
| 595 | 20231129 | 090800 | 619327740 | 4995 | 4980 | 4995 | 4980 | 5640 |
| 596 | 20231129 | 090700 | 591189715 | 4980 | 4955 | 4980 | 4955 | 5000 |
| 597 | 20231129 | 090600 | 566343315 | 4955 | 4950 | 4955 | 4950 | 7973 |
| 598 | 20231129 | 090500 | 526861280 | 4950 | 4960 | 4965 | 4950 | 10968 |
| 599 | 20231129 | 090400 | 472515705 | 4960 | 4975 | 4975 | 4955 | 12495 |
| 600 | 20231129 | 090300 | 410503555 | 4970 | 4980 | 4985 | 4965 | 27264 |
| 601 | 20231129 | 090200 | 274958910 | 4985 | 4995 | 4995 | 4980 | 12428 |
| 602 | 20231129 | 090100 | 213001320 | 5010 | 4985 | 5020 | 4980 | 10824 |
| 603 | 20231129 | 090000 | 158972440 | 4975 | 5020 | 5020 | 4965 | 31169 |