31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 33149 |
| 3 | 20231129 | 190800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20231129 | 190700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20231129 | 190600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20231129 | 190500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20231129 | 190400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20231129 | 190300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20231129 | 190200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20231129 | 190100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20231129 | 190000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20231129 | 185900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20231129 | 185800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20231129 | 185700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20231129 | 185600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20231129 | 185500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20231129 | 185400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20231129 | 185300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20231129 | 185200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20231129 | 185100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20231129 | 185000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20231129 | 184900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20231129 | 184800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20231129 | 184700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20231129 | 184600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20231129 | 184500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20231129 | 184400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20231129 | 184300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20231129 | 184200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20231129 | 184100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20231129 | 184000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20231129 | 183900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 33149 |
| 33 | 20231129 | 183800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20231129 | 183700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20231129 | 183600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20231129 | 183500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20231129 | 183400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20231129 | 183300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20231129 | 183200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20231129 | 183100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20231129 | 183000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20231129 | 182900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20231129 | 182800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20231129 | 182700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20231129 | 182600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20231129 | 182500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20231129 | 182400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20231129 | 182300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20231129 | 182200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20231129 | 182100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20231129 | 182000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20231129 | 181900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20231129 | 181800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20231129 | 181700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20231129 | 181600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20231129 | 181500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20231129 | 181400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20231129 | 181300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20231129 | 181200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20231129 | 181100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20231129 | 181000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20231129 | 180900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 33149 |
| 63 | 20231129 | 180800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20231129 | 180700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20231129 | 180600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20231129 | 180500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20231129 | 180400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20231129 | 180300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20231129 | 180200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20231129 | 180100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20231129 | 180000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20231129 | 175900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20231129 | 175800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20231129 | 175700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20231129 | 175600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20231129 | 175500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20231129 | 175400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20231129 | 175300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20231129 | 175200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20231129 | 175100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20231129 | 175000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20231129 | 174900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20231129 | 174800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20231129 | 174700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20231129 | 174600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20231129 | 174500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20231129 | 174400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20231129 | 174300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20231129 | 174200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20231129 | 174100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20231129 | 174000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20231129 | 173900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 33149 |
| 93 | 20231129 | 173800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20231129 | 173700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20231129 | 173600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20231129 | 173500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20231129 | 173400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20231129 | 173300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20231129 | 173200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20231129 | 173100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20231129 | 173000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20231129 | 172900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20231129 | 172800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20231129 | 172700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20231129 | 172600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20231129 | 172500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20231129 | 172400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20231129 | 172300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20231129 | 172200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20231129 | 172100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20231129 | 172000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20231129 | 171900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20231129 | 171800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20231129 | 171700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20231129 | 171600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20231129 | 171500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20231129 | 171400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20231129 | 171300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20231129 | 171200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20231129 | 171100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20231129 | 171000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20231129 | 170900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 33149 |
| 123 | 20231129 | 170800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20231129 | 170700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20231129 | 170600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20231129 | 170500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20231129 | 170400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20231129 | 170300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20231129 | 170200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20231129 | 170100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20231129 | 170000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20231129 | 165900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20231129 | 165800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20231129 | 165700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20231129 | 165600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20231129 | 165500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20231129 | 165400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20231129 | 165300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20231129 | 165200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20231129 | 165100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20231129 | 165000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20231129 | 164900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20231129 | 164800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20231129 | 164700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20231129 | 164600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20231129 | 164500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20231129 | 164400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20231129 | 164300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20231129 | 164200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20231129 | 164100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20231129 | 164000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20231129 | 163900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 33149 |
| 153 | 20231129 | 163800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20231129 | 163700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20231129 | 163600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20231129 | 163500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20231129 | 163400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20231129 | 163300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20231129 | 163200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20231129 | 163100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20231129 | 163000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20231129 | 162900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20231129 | 162800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20231129 | 162700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20231129 | 162600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20231129 | 162500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20231129 | 162400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20231129 | 162300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20231129 | 162200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20231129 | 162100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20231129 | 162000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20231129 | 161900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20231129 | 161800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20231129 | 161700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20231129 | 161600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20231129 | 161500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20231129 | 161400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20231129 | 161300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20231129 | 161200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20231129 | 161100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20231129 | 161000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20231129 | 160900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 33149 |
| 183 | 20231129 | 160800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20231129 | 160700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20231129 | 160600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20231129 | 160500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20231129 | 160400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20231129 | 160300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20231129 | 160200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20231129 | 160100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20231129 | 160000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20231129 | 155900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20231129 | 155800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20231129 | 155700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20231129 | 155600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20231129 | 155500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20231129 | 155400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20231129 | 155300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20231129 | 155200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20231129 | 155100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20231129 | 155000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20231129 | 154900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20231129 | 154800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20231129 | 154700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20231129 | 154600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20231129 | 154500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20231129 | 154400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20231129 | 154300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20231129 | 154200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20231129 | 154100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20231129 | 154000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20231129 | 153900 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 33149 |
| 213 | 20231129 | 153800 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20231129 | 153700 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20231129 | 153600 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20231129 | 153500 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20231129 | 153400 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20231129 | 153300 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20231129 | 153200 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20231129 | 153100 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20231129 | 153000 | 14569700960 | 3780 | 3780 | 3780 | 3780 | 33149 |
| 222 | 20231129 | 152900 | 14444397740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 223 | 20231129 | 152800 | 14444397740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 224 | 20231129 | 152700 | 14444397740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 225 | 20231129 | 152600 | 14444397740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 226 | 20231129 | 152500 | 14444397740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 227 | 20231129 | 152400 | 14444397740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 228 | 20231129 | 152300 | 14444397740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 229 | 20231129 | 152200 | 14444397740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20231129 | 152100 | 14444397740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20231129 | 152000 | 14444397740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 232 | 20231129 | 151900 | 14444397740 | 3760 | 3755 | 3760 | 3735 | 9760 |
| 233 | 20231129 | 151800 | 14407772535 | 3760 | 3750 | 3760 | 3730 | 23629 |
| 234 | 20231129 | 151700 | 14319308555 | 3750 | 3755 | 3760 | 3745 | 12432 |
| 235 | 20231129 | 151600 | 14272674960 | 3755 | 3760 | 3765 | 3755 | 8449 |
| 236 | 20231129 | 151500 | 14240914085 | 3770 | 3770 | 3775 | 3765 | 4095 |
| 237 | 20231129 | 151400 | 14225491895 | 3775 | 3770 | 3775 | 3770 | 3976 |
| 238 | 20231129 | 151300 | 14210501880 | 3770 | 3770 | 3775 | 3765 | 4002 |
| 239 | 20231129 | 151200 | 14195416685 | 3775 | 3770 | 3775 | 3770 | 3752 |
| 240 | 20231129 | 151100 | 14181268585 | 3770 | 3780 | 3780 | 3770 | 2092 |
| 241 | 20231129 | 151000 | 14173366510 | 3780 | 3775 | 3780 | 3775 | 4172 |
| 242 | 20231129 | 150900 | 14157609890 | 3775 | 3785 | 3785 | 3775 | 340 |
| 243 | 20231129 | 150800 | 14156324075 | 3785 | 3785 | 3790 | 3780 | 1954 |
| 244 | 20231129 | 150700 | 14148930715 | 3785 | 3780 | 3785 | 3780 | 2353 |
| 245 | 20231129 | 150600 | 14140033265 | 3780 | 3785 | 3785 | 3775 | 4862 |
| 246 | 20231129 | 150500 | 14121636145 | 3780 | 3785 | 3785 | 3780 | 2767 |
| 247 | 20231129 | 150400 | 14111164550 | 3780 | 3780 | 3780 | 3780 | 217 |
| 248 | 20231129 | 150300 | 14110344290 | 3775 | 3775 | 3780 | 3775 | 6605 |
| 249 | 20231129 | 150200 | 14085399060 | 3770 | 3760 | 3775 | 3760 | 1994 |
| 250 | 20231129 | 150100 | 14077890330 | 3760 | 3770 | 3770 | 3755 | 6305 |
| 251 | 20231129 | 150000 | 14054183015 | 3775 | 3775 | 3775 | 3770 | 317 |
| 252 | 20231129 | 145900 | 14052987735 | 3775 | 3770 | 3775 | 3765 | 2686 |
| 253 | 20231129 | 145800 | 14042871175 | 3775 | 3770 | 3775 | 3770 | 964 |
| 254 | 20231129 | 145700 | 14039232985 | 3775 | 3780 | 3780 | 3775 | 1868 |
| 255 | 20231129 | 145600 | 14032177945 | 3785 | 3780 | 3785 | 3780 | 2827 |
| 256 | 20231129 | 145500 | 14021479980 | 3775 | 3760 | 3775 | 3760 | 2108 |
| 257 | 20231129 | 145400 | 14013524920 | 3760 | 3770 | 3770 | 3760 | 6592 |
| 258 | 20231129 | 145300 | 13988674370 | 3775 | 3780 | 3780 | 3760 | 4855 |
| 259 | 20231129 | 145200 | 13970381230 | 3780 | 3770 | 3780 | 3770 | 255 |
| 260 | 20231129 | 145100 | 13969417380 | 3765 | 3765 | 3780 | 3765 | 515 |
| 261 | 20231129 | 145000 | 13967478260 | 3770 | 3780 | 3780 | 3765 | 605 |
| 262 | 20231129 | 144900 | 13965198675 | 3765 | 3780 | 3785 | 3765 | 3627 |
| 263 | 20231129 | 144800 | 13951506580 | 3770 | 3765 | 3780 | 3765 | 5632 |
| 264 | 20231129 | 144700 | 13930273915 | 3770 | 3770 | 3770 | 3760 | 8 |
| 265 | 20231129 | 144600 | 13930243785 | 3755 | 3760 | 3765 | 3755 | 4468 |
| 266 | 20231129 | 144500 | 13913443110 | 3770 | 3775 | 3775 | 3765 | 4591 |
| 267 | 20231129 | 144400 | 13896146045 | 3775 | 3795 | 3795 | 3770 | 3862 |
| 268 | 20231129 | 144300 | 13881585160 | 3775 | 3775 | 3775 | 3775 | 4881 |
| 269 | 20231129 | 144200 | 13863159385 | 3775 | 3780 | 3800 | 3775 | 5929 |
| 270 | 20231129 | 144100 | 13840725945 | 3780 | 3780 | 3785 | 3780 | 162 |
| 271 | 20231129 | 144000 | 13840113560 | 3795 | 3780 | 3795 | 3780 | 243 |
| 272 | 20231129 | 143900 | 13839194945 | 3780 | 3795 | 3795 | 3780 | 1440 |
| 273 | 20231129 | 143800 | 13833750495 | 3780 | 3785 | 3790 | 3780 | 6351 |
| 274 | 20231129 | 143700 | 13809723425 | 3785 | 3785 | 3790 | 3785 | 1133 |
| 275 | 20231129 | 143600 | 13805435015 | 3785 | 3790 | 3790 | 3785 | 508 |
| 276 | 20231129 | 143500 | 13803509710 | 3795 | 3785 | 3795 | 3785 | 997 |
| 277 | 20231129 | 143400 | 13799730605 | 3785 | 3785 | 3785 | 3785 | 2156 |
| 278 | 20231129 | 143300 | 13791570145 | 3790 | 3785 | 3790 | 3785 | 932 |
| 279 | 20231129 | 143200 | 13788038125 | 3795 | 3785 | 3795 | 3780 | 1469 |
| 280 | 20231129 | 143100 | 13782475100 | 3785 | 3785 | 3785 | 3785 | 1324 |
| 281 | 20231129 | 143000 | 13777463760 | 3785 | 3785 | 3785 | 3785 | 1695 |
| 282 | 20231129 | 142900 | 13771048185 | 3785 | 3785 | 3795 | 3785 | 6072 |
| 283 | 20231129 | 142800 | 13748025665 | 3785 | 3785 | 3785 | 3780 | 6355 |
| 284 | 20231129 | 142700 | 13723991365 | 3790 | 3790 | 3790 | 3790 | 432 |
| 285 | 20231129 | 142600 | 13722354085 | 3790 | 3790 | 3800 | 3785 | 554 |
| 286 | 20231129 | 142500 | 13720254725 | 3790 | 3790 | 3800 | 3790 | 491 |
| 287 | 20231129 | 142400 | 13718391710 | 3800 | 3805 | 3805 | 3785 | 4193 |
| 288 | 20231129 | 142300 | 13702504095 | 3800 | 3800 | 3805 | 3785 | 100 |
| 289 | 20231129 | 142200 | 13702124115 | 3785 | 3805 | 3805 | 3780 | 4842 |
| 290 | 20231129 | 142100 | 13683786930 | 3795 | 3800 | 3805 | 3795 | 1039 |
| 291 | 20231129 | 142000 | 13679843910 | 3795 | 3805 | 3805 | 3795 | 22 |
| 292 | 20231129 | 141900 | 13679760210 | 3805 | 3805 | 3805 | 3805 | 0 |
| 293 | 20231129 | 141800 | 13679760210 | 3805 | 3795 | 3805 | 3795 | 327 |
| 294 | 20231129 | 141700 | 13678519235 | 3795 | 3790 | 3810 | 3790 | 50 |
| 295 | 20231129 | 141600 | 13678329205 | 3790 | 3785 | 3795 | 3785 | 3544 |
| 296 | 20231129 | 141500 | 13664901485 | 3790 | 3790 | 3790 | 3785 | 5616 |
| 297 | 20231129 | 141400 | 13643619510 | 3790 | 3795 | 3795 | 3790 | 3830 |
| 298 | 20231129 | 141300 | 13629087720 | 3795 | 3805 | 3810 | 3795 | 7944 |
| 299 | 20231129 | 141200 | 13598908400 | 3805 | 3810 | 3815 | 3805 | 4995 |
| 300 | 20231129 | 141100 | 13579898685 | 3815 | 3815 | 3815 | 3810 | 8848 |
| 301 | 20231129 | 141000 | 13546187780 | 3815 | 3815 | 3815 | 3815 | 1643 |
| 302 | 20231129 | 140900 | 13539919735 | 3820 | 3820 | 3820 | 3820 | 1693 |
| 303 | 20231129 | 140800 | 13533452475 | 3820 | 3820 | 3830 | 3820 | 250 |
| 304 | 20231129 | 140700 | 13532497255 | 3830 | 3835 | 3835 | 3820 | 487 |
| 305 | 20231129 | 140600 | 13530633450 | 3830 | 3840 | 3840 | 3830 | 3448 |
| 306 | 20231129 | 140500 | 13517393290 | 3825 | 3830 | 3835 | 3825 | 7468 |
| 307 | 20231129 | 140400 | 13488790305 | 3830 | 3830 | 3830 | 3830 | 570 |
| 308 | 20231129 | 140300 | 13486607205 | 3830 | 3825 | 3830 | 3825 | 3871 |
| 309 | 20231129 | 140200 | 13471783940 | 3825 | 3830 | 3830 | 3825 | 1616 |
| 310 | 20231129 | 140100 | 13465602735 | 3830 | 3830 | 3830 | 3830 | 0 |
| 311 | 20231129 | 140000 | 13465602735 | 3830 | 3820 | 3835 | 3820 | 5638 |
| 312 | 20231129 | 135900 | 13444030705 | 3805 | 3810 | 3820 | 3805 | 2773 |
| 313 | 20231129 | 135800 | 13433463365 | 3815 | 3810 | 3815 | 3810 | 1207 |
| 314 | 20231129 | 135700 | 13428859320 | 3810 | 3810 | 3810 | 3805 | 3509 |
| 315 | 20231129 | 135600 | 13415498000 | 3815 | 3820 | 3820 | 3815 | 2754 |
| 316 | 20231129 | 135500 | 13404991135 | 3820 | 3825 | 3825 | 3820 | 2051 |
| 317 | 20231129 | 135400 | 13397156310 | 3815 | 3815 | 3815 | 3815 | 1 |
| 318 | 20231129 | 135300 | 13397152495 | 3820 | 3820 | 3820 | 3815 | 1052 |
| 319 | 20231129 | 135200 | 13393135110 | 3820 | 3820 | 3820 | 3820 | 300 |
| 320 | 20231129 | 135100 | 13391989110 | 3820 | 3820 | 3820 | 3820 | 1150 |
| 321 | 20231129 | 135000 | 13387596110 | 3820 | 3825 | 3830 | 3820 | 3737 |
| 322 | 20231129 | 134900 | 13373301930 | 3815 | 3825 | 3830 | 3815 | 3104 |
| 323 | 20231129 | 134800 | 13361450730 | 3825 | 3825 | 3825 | 3825 | 100 |
| 324 | 20231129 | 134700 | 13361068230 | 3825 | 3825 | 3830 | 3825 | 1274 |
| 325 | 20231129 | 134600 | 13356195175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 326 | 20231129 | 134500 | 13356195175 | 3830 | 3825 | 3830 | 3825 | 92 |
| 327 | 20231129 | 134400 | 13355842825 | 3830 | 3825 | 3830 | 3825 | 3937 |
| 328 | 20231129 | 134300 | 13340783795 | 3825 | 3825 | 3830 | 3825 | 732 |
| 329 | 20231129 | 134200 | 13337983850 | 3830 | 3830 | 3830 | 3830 | 398 |
| 330 | 20231129 | 134100 | 13336459510 | 3830 | 3835 | 3835 | 3830 | 2168 |
| 331 | 20231129 | 134000 | 13328152245 | 3835 | 3825 | 3845 | 3825 | 3371 |
| 332 | 20231129 | 133900 | 13315209345 | 3840 | 3825 | 3840 | 3825 | 3176 |
| 333 | 20231129 | 133800 | 13303044200 | 3825 | 3820 | 3825 | 3820 | 351 |
| 334 | 20231129 | 133700 | 13301701830 | 3820 | 3820 | 3825 | 3815 | 1134 |
| 335 | 20231129 | 133600 | 13297373385 | 3825 | 3825 | 3825 | 3820 | 3639 |
| 336 | 20231129 | 133500 | 13283456820 | 3825 | 3830 | 3830 | 3825 | 1416 |
| 337 | 20231129 | 133400 | 13278038865 | 3830 | 3830 | 3830 | 3825 | 477 |
| 338 | 20231129 | 133300 | 13276214290 | 3830 | 3830 | 3830 | 3830 | 3 |
| 339 | 20231129 | 133200 | 13276202800 | 3825 | 3825 | 3830 | 3825 | 679 |
| 340 | 20231129 | 133100 | 13273605620 | 3825 | 3830 | 3830 | 3825 | 1647 |
| 341 | 20231129 | 133000 | 13267298610 | 3835 | 3835 | 3835 | 3830 | 1551 |
| 342 | 20231129 | 132900 | 13261355525 | 3830 | 3830 | 3835 | 3830 | 988 |
| 343 | 20231129 | 132800 | 13257571395 | 3835 | 3835 | 3835 | 3835 | 1450 |
| 344 | 20231129 | 132700 | 13252010645 | 3835 | 3835 | 3835 | 3830 | 390 |
| 345 | 20231129 | 132600 | 13250515245 | 3840 | 3840 | 3840 | 3835 | 3559 |
| 346 | 20231129 | 132500 | 13236859175 | 3840 | 3840 | 3840 | 3835 | 1559 |
| 347 | 20231129 | 132400 | 13230873395 | 3840 | 3840 | 3840 | 3835 | 298 |
| 348 | 20231129 | 132300 | 13229730415 | 3835 | 3835 | 3835 | 3835 | 502 |
| 349 | 20231129 | 132200 | 13227805245 | 3835 | 3840 | 3840 | 3835 | 1318 |
| 350 | 20231129 | 132100 | 13222749625 | 3840 | 3840 | 3845 | 3835 | 898 |
| 351 | 20231129 | 132000 | 13219301045 | 3840 | 3840 | 3840 | 3840 | 1280 |
| 352 | 20231129 | 131900 | 13214385845 | 3840 | 3830 | 3840 | 3830 | 7157 |
| 353 | 20231129 | 131800 | 13186972850 | 3825 | 3815 | 3825 | 3815 | 1923 |
| 354 | 20231129 | 131700 | 13179617395 | 3825 | 3820 | 3825 | 3820 | 321 |
| 355 | 20231129 | 131600 | 13178391170 | 3825 | 3815 | 3825 | 3815 | 2270 |
| 356 | 20231129 | 131500 | 13169721445 | 3825 | 3815 | 3825 | 3815 | 54 |
| 357 | 20231129 | 131400 | 13169515415 | 3815 | 3810 | 3820 | 3810 | 529 |
| 358 | 20231129 | 131300 | 13167495585 | 3820 | 3820 | 3820 | 3805 | 8643 |
| 359 | 20231129 | 131200 | 13134565500 | 3820 | 3820 | 3820 | 3815 | 138 |
| 360 | 20231129 | 131100 | 13134038635 | 3815 | 3820 | 3825 | 3815 | 372 |
| 361 | 20231129 | 131000 | 13132618825 | 3825 | 3815 | 3825 | 3810 | 3181 |
| 362 | 20231129 | 130900 | 13120488810 | 3820 | 3820 | 3820 | 3815 | 957 |
| 363 | 20231129 | 130800 | 13116835570 | 3825 | 3830 | 3830 | 3825 | 2550 |
| 364 | 20231129 | 130700 | 13107071805 | 3830 | 3830 | 3830 | 3830 | 713 |
| 365 | 20231129 | 130600 | 13104341015 | 3835 | 3835 | 3835 | 3835 | 2 |
| 366 | 20231129 | 130500 | 13104333345 | 3835 | 3835 | 3835 | 3835 | 0 |
| 367 | 20231129 | 130400 | 13104333345 | 3835 | 3830 | 3835 | 3830 | 6 |
| 368 | 20231129 | 130300 | 13104310350 | 3835 | 3835 | 3835 | 3835 | 13 |
| 369 | 20231129 | 130200 | 13104260495 | 3830 | 3820 | 3830 | 3820 | 915 |
| 370 | 20231129 | 130100 | 13100764205 | 3825 | 3815 | 3825 | 3815 | 427 |
| 371 | 20231129 | 130000 | 13099131185 | 3825 | 3825 | 3825 | 3825 | 97 |
| 372 | 20231129 | 125900 | 13098760160 | 3825 | 3820 | 3825 | 3815 | 327 |
| 373 | 20231129 | 125800 | 13097511275 | 3820 | 3820 | 3820 | 3820 | 41 |
| 374 | 20231129 | 125700 | 13097354655 | 3820 | 3820 | 3820 | 3820 | 300 |
| 375 | 20231129 | 125600 | 13096208655 | 3820 | 3830 | 3830 | 3820 | 313 |
| 376 | 20231129 | 125500 | 13095011320 | 3835 | 3835 | 3835 | 3830 | 249 |
| 377 | 20231129 | 125400 | 13094056555 | 3830 | 3830 | 3835 | 3830 | 870 |
| 378 | 20231129 | 125300 | 13090722265 | 3830 | 3825 | 3830 | 3825 | 406 |
| 379 | 20231129 | 125200 | 13089167535 | 3830 | 3825 | 3830 | 3820 | 860 |
| 380 | 20231129 | 125100 | 13085879015 | 3825 | 3825 | 3825 | 3820 | 2794 |
| 381 | 20231129 | 125000 | 13075192065 | 3825 | 3830 | 3830 | 3825 | 207 |
| 382 | 20231129 | 124900 | 13074399930 | 3830 | 3830 | 3830 | 3825 | 3899 |
| 383 | 20231129 | 124800 | 13059469315 | 3830 | 3830 | 3830 | 3830 | 525 |
| 384 | 20231129 | 124700 | 13057458565 | 3830 | 3835 | 3835 | 3830 | 750 |
| 385 | 20231129 | 124600 | 13054582340 | 3845 | 3845 | 3845 | 3845 | 1628 |
| 386 | 20231129 | 124500 | 13048322680 | 3850 | 3845 | 3850 | 3845 | 311 |
| 387 | 20231129 | 124400 | 13047125460 | 3850 | 3855 | 3855 | 3850 | 886 |
| 388 | 20231129 | 124300 | 13043714055 | 3855 | 3845 | 3855 | 3840 | 4223 |
| 389 | 20231129 | 124200 | 13027462860 | 3845 | 3840 | 3845 | 3840 | 1642 |
| 390 | 20231129 | 124100 | 13021156570 | 3840 | 3840 | 3840 | 3835 | 1288 |
| 391 | 20231129 | 124000 | 13016214715 | 3840 | 3830 | 3840 | 3830 | 1435 |
| 392 | 20231129 | 123900 | 13010712275 | 3820 | 3830 | 3830 | 3820 | 681 |
| 393 | 20231129 | 123800 | 13008104165 | 3820 | 3820 | 3820 | 3820 | 234 |
| 394 | 20231129 | 123700 | 13007210285 | 3820 | 3825 | 3825 | 3820 | 71 |
| 395 | 20231129 | 123600 | 13006939060 | 3815 | 3825 | 3825 | 3815 | 404 |
| 396 | 20231129 | 123500 | 13005395170 | 3825 | 3815 | 3825 | 3815 | 1274 |
| 397 | 20231129 | 123400 | 13000529205 | 3810 | 3810 | 3810 | 3810 | 0 |
| 398 | 20231129 | 123300 | 13000529205 | 3810 | 3820 | 3820 | 3810 | 159 |
| 399 | 20231129 | 123200 | 12999921900 | 3820 | 3810 | 3820 | 3810 | 443 |
| 400 | 20231129 | 123100 | 12998230760 | 3810 | 3815 | 3815 | 3810 | 1701 |
| 401 | 20231129 | 123000 | 12991749510 | 3815 | 3820 | 3820 | 3810 | 1300 |
| 402 | 20231129 | 122900 | 12986792425 | 3820 | 3820 | 3820 | 3820 | 371 |
| 403 | 20231129 | 122800 | 12985375205 | 3820 | 3820 | 3820 | 3820 | 2 |
| 404 | 20231129 | 122700 | 12985367565 | 3820 | 3820 | 3825 | 3820 | 1515 |
| 405 | 20231129 | 122600 | 12979575265 | 3820 | 3815 | 3820 | 3815 | 341 |
| 406 | 20231129 | 122500 | 12978273450 | 3815 | 3810 | 3815 | 3810 | 65 |
| 407 | 20231129 | 122400 | 12978025490 | 3815 | 3825 | 3825 | 3815 | 2536 |
| 408 | 20231129 | 122300 | 12968347985 | 3825 | 3825 | 3825 | 3825 | 12 |
| 409 | 20231129 | 122200 | 12968302085 | 3830 | 3825 | 3830 | 3820 | 3010 |
| 410 | 20231129 | 122100 | 12956783050 | 3825 | 3830 | 3830 | 3825 | 160 |
| 411 | 20231129 | 122000 | 12956170645 | 3830 | 3820 | 3830 | 3820 | 3258 |
| 412 | 20231129 | 121900 | 12943698725 | 3815 | 3815 | 3815 | 3815 | 7 |
| 413 | 20231129 | 121800 | 12943672020 | 3815 | 3820 | 3820 | 3815 | 6 |
| 414 | 20231129 | 121700 | 12943649105 | 3815 | 3815 | 3815 | 3815 | 64 |
| 415 | 20231129 | 121600 | 12943404945 | 3815 | 3815 | 3815 | 3815 | 700 |
| 416 | 20231129 | 121500 | 12940734445 | 3815 | 3815 | 3815 | 3815 | 213 |
| 417 | 20231129 | 121400 | 12939921850 | 3815 | 3815 | 3815 | 3815 | 8 |
| 418 | 20231129 | 121300 | 12939891330 | 3815 | 3825 | 3825 | 3815 | 528 |
| 419 | 20231129 | 121200 | 12937875350 | 3820 | 3815 | 3830 | 3815 | 395 |
| 420 | 20231129 | 121100 | 12936363575 | 3810 | 3815 | 3815 | 3810 | 215 |
| 421 | 20231129 | 121000 | 12935544395 | 3810 | 3830 | 3830 | 3810 | 2463 |
| 422 | 20231129 | 120900 | 12926150850 | 3830 | 3820 | 3830 | 3820 | 1094 |
| 423 | 20231129 | 120800 | 12921971730 | 3820 | 3830 | 3830 | 3820 | 1100 |
| 424 | 20231129 | 120700 | 12917768705 | 3820 | 3830 | 3830 | 3820 | 204 |
| 425 | 20231129 | 120600 | 12916987395 | 3830 | 3830 | 3830 | 3830 | 20 |
| 426 | 20231129 | 120500 | 12916910795 | 3830 | 3810 | 3830 | 3810 | 547 |
| 427 | 20231129 | 120400 | 12914825525 | 3810 | 3820 | 3830 | 3810 | 192 |
| 428 | 20231129 | 120300 | 12914091195 | 3820 | 3805 | 3820 | 3805 | 19 |
| 429 | 20231129 | 120200 | 12914018810 | 3820 | 3830 | 3830 | 3820 | 115 |
| 430 | 20231129 | 120100 | 12913578480 | 3830 | 3815 | 3830 | 3800 | 5040 |
| 431 | 20231129 | 120000 | 12894385480 | 3815 | 3815 | 3815 | 3815 | 35 |
| 432 | 20231129 | 115900 | 12894251955 | 3815 | 3815 | 3815 | 3815 | 2267 |
| 433 | 20231129 | 115800 | 12885603350 | 3815 | 3825 | 3825 | 3815 | 1517 |
| 434 | 20231129 | 115700 | 12879815835 | 3825 | 3820 | 3825 | 3820 | 259 |
| 435 | 20231129 | 115600 | 12878825210 | 3810 | 3825 | 3825 | 3810 | 408 |
| 436 | 20231129 | 115500 | 12877270265 | 3815 | 3820 | 3820 | 3810 | 7866 |
| 437 | 20231129 | 115400 | 12847258095 | 3825 | 3825 | 3825 | 3825 | 298 |
| 438 | 20231129 | 115300 | 12846118245 | 3825 | 3825 | 3825 | 3825 | 2429 |
| 439 | 20231129 | 115200 | 12836827320 | 3830 | 3830 | 3830 | 3830 | 381 |
| 440 | 20231129 | 115100 | 12835368090 | 3830 | 3835 | 3835 | 3830 | 88 |
| 441 | 20231129 | 115000 | 12835031035 | 3835 | 3830 | 3835 | 3830 | 500 |
| 442 | 20231129 | 114900 | 12833113540 | 3825 | 3825 | 3825 | 3825 | 320 |
| 443 | 20231129 | 114800 | 12831889540 | 3825 | 3830 | 3830 | 3825 | 2593 |
| 444 | 20231129 | 114700 | 12821969430 | 3830 | 3825 | 3830 | 3825 | 381 |
| 445 | 20231129 | 114600 | 12820510950 | 3825 | 3830 | 3830 | 3825 | 963 |
| 446 | 20231129 | 114500 | 12816823970 | 3825 | 3830 | 3830 | 3820 | 420 |
| 447 | 20231129 | 114400 | 12815217975 | 3820 | 3830 | 3830 | 3820 | 1593 |
| 448 | 20231129 | 114300 | 12809124600 | 3835 | 3835 | 3835 | 3830 | 43 |
| 449 | 20231129 | 114200 | 12808959895 | 3830 | 3830 | 3835 | 3830 | 52 |
| 450 | 20231129 | 114100 | 12808760730 | 3835 | 3830 | 3835 | 3830 | 386 |
| 451 | 20231129 | 114000 | 12807281090 | 3835 | 3820 | 3835 | 3820 | 865 |
| 452 | 20231129 | 113900 | 12803965915 | 3820 | 3825 | 3835 | 3820 | 370 |
| 453 | 20231129 | 113800 | 12802551990 | 3835 | 3820 | 3835 | 3820 | 491 |
| 454 | 20231129 | 113700 | 12800675125 | 3830 | 3825 | 3830 | 3815 | 1820 |
| 455 | 20231129 | 113600 | 12793728515 | 3830 | 3825 | 3830 | 3825 | 497 |
| 456 | 20231129 | 113500 | 12791827475 | 3830 | 3830 | 3830 | 3820 | 1121 |
| 457 | 20231129 | 113400 | 12787543855 | 3825 | 3840 | 3840 | 3820 | 1407 |
| 458 | 20231129 | 113300 | 12782166105 | 3840 | 3830 | 3850 | 3820 | 1862 |
| 459 | 20231129 | 113200 | 12775012550 | 3830 | 3830 | 3830 | 3820 | 1352 |
| 460 | 20231129 | 113100 | 12769846575 | 3830 | 3835 | 3835 | 3830 | 5904 |
| 461 | 20231129 | 113000 | 12747228440 | 3830 | 3835 | 3840 | 3830 | 1282 |
| 462 | 20231129 | 112900 | 12742316470 | 3835 | 3820 | 3835 | 3820 | 1327 |
| 463 | 20231129 | 112800 | 12737233390 | 3820 | 3830 | 3830 | 3820 | 134 |
| 464 | 20231129 | 112700 | 12736721500 | 3820 | 3825 | 3830 | 3820 | 3135 |
| 465 | 20231129 | 112600 | 12724733580 | 3825 | 3830 | 3830 | 3825 | 1679 |
| 466 | 20231129 | 112500 | 12718307420 | 3830 | 3840 | 3840 | 3830 | 332 |
| 467 | 20231129 | 112400 | 12717035575 | 3840 | 3835 | 3840 | 3835 | 309 |
| 468 | 20231129 | 112300 | 12715850310 | 3835 | 3840 | 3840 | 3835 | 379 |
| 469 | 20231129 | 112200 | 12714396610 | 3835 | 3840 | 3845 | 3835 | 579 |
| 470 | 20231129 | 112100 | 12712172290 | 3835 | 3835 | 3840 | 3835 | 1531 |
| 471 | 20231129 | 112000 | 12706300870 | 3840 | 3840 | 3840 | 3840 | 3 |
| 472 | 20231129 | 111900 | 12706289350 | 3840 | 3840 | 3845 | 3840 | 1192 |
| 473 | 20231129 | 111800 | 12701709185 | 3835 | 3835 | 3835 | 3835 | 90 |
| 474 | 20231129 | 111700 | 12701364035 | 3835 | 3835 | 3840 | 3835 | 259 |
| 475 | 20231129 | 111600 | 12700369940 | 3835 | 3830 | 3840 | 3830 | 587 |
| 476 | 20231129 | 111500 | 12698119095 | 3830 | 3840 | 3840 | 3830 | 1342 |
| 477 | 20231129 | 111400 | 12692977875 | 3840 | 3840 | 3845 | 3830 | 1315 |
| 478 | 20231129 | 111300 | 12687938265 | 3840 | 3840 | 3840 | 3840 | 990 |
| 479 | 20231129 | 111200 | 12684136665 | 3840 | 3830 | 3840 | 3830 | 391 |
| 480 | 20231129 | 111100 | 12682638270 | 3835 | 3835 | 3835 | 3830 | 1131 |
| 481 | 20231129 | 111000 | 12678304440 | 3835 | 3840 | 3840 | 3835 | 375 |
| 482 | 20231129 | 110900 | 12676865985 | 3840 | 3840 | 3845 | 3835 | 558 |
| 483 | 20231129 | 110800 | 12674723260 | 3840 | 3835 | 3840 | 3835 | 1115 |
| 484 | 20231129 | 110700 | 12670442030 | 3835 | 3835 | 3835 | 3835 | 1200 |
| 485 | 20231129 | 110600 | 12665840030 | 3830 | 3840 | 3840 | 3825 | 2023 |
| 486 | 20231129 | 110500 | 12658085690 | 3840 | 3830 | 3840 | 3830 | 1322 |
| 487 | 20231129 | 110400 | 12653020890 | 3830 | 3830 | 3830 | 3830 | 219 |
| 488 | 20231129 | 110300 | 12652182120 | 3825 | 3830 | 3830 | 3825 | 1051 |
| 489 | 20231129 | 110200 | 12648158510 | 3830 | 3845 | 3845 | 3830 | 3277 |
| 490 | 20231129 | 110100 | 12635598610 | 3845 | 3840 | 3845 | 3835 | 2354 |
| 491 | 20231129 | 110000 | 12626566320 | 3845 | 3845 | 3850 | 3845 | 1208 |
| 492 | 20231129 | 105900 | 12621920480 | 3850 | 3855 | 3855 | 3840 | 3079 |
| 493 | 20231129 | 105800 | 12610085015 | 3855 | 3850 | 3860 | 3850 | 3006 |
| 494 | 20231129 | 105700 | 12598498265 | 3850 | 3845 | 3855 | 3845 | 1559 |
| 495 | 20231129 | 105600 | 12592496325 | 3850 | 3850 | 3855 | 3845 | 3999 |
| 496 | 20231129 | 105500 | 12577099235 | 3850 | 3845 | 3860 | 3845 | 8619 |
| 497 | 20231129 | 105400 | 12543908790 | 3845 | 3830 | 3845 | 3825 | 5881 |
| 498 | 20231129 | 105300 | 12521362695 | 3825 | 3820 | 3830 | 3820 | 4926 |
| 499 | 20231129 | 105200 | 12502522215 | 3815 | 3820 | 3820 | 3815 | 322 |
| 500 | 20231129 | 105100 | 12501293175 | 3820 | 3820 | 3825 | 3820 | 2134 |
| 501 | 20231129 | 105000 | 12493138775 | 3820 | 3815 | 3820 | 3815 | 1770 |
| 502 | 20231129 | 104900 | 12486379250 | 3820 | 3820 | 3825 | 3815 | 2891 |
| 503 | 20231129 | 104800 | 12475340580 | 3820 | 3820 | 3820 | 3815 | 2181 |
| 504 | 20231129 | 104700 | 12467009315 | 3820 | 3810 | 3820 | 3810 | 3261 |
| 505 | 20231129 | 104600 | 12454574905 | 3820 | 3820 | 3820 | 3800 | 2591 |
| 506 | 20231129 | 104500 | 12444700680 | 3820 | 3810 | 3820 | 3810 | 2415 |
| 507 | 20231129 | 104400 | 12435483320 | 3820 | 3820 | 3820 | 3810 | 429 |
| 508 | 20231129 | 104300 | 12433844645 | 3815 | 3815 | 3820 | 3810 | 4779 |
| 509 | 20231129 | 104200 | 12415610660 | 3810 | 3800 | 3815 | 3800 | 2244 |
| 510 | 20231129 | 104100 | 12407080380 | 3795 | 3800 | 3800 | 3795 | 1368 |
| 511 | 20231129 | 104000 | 12401883295 | 3795 | 3795 | 3800 | 3795 | 176 |
| 512 | 20231129 | 103900 | 12401215305 | 3795 | 3795 | 3800 | 3795 | 244 |
| 513 | 20231129 | 103800 | 12400289255 | 3795 | 3800 | 3800 | 3795 | 1264 |
| 514 | 20231129 | 103700 | 12395487345 | 3800 | 3815 | 3820 | 3795 | 7797 |
| 515 | 20231129 | 103600 | 12365829620 | 3815 | 3790 | 3815 | 3790 | 2162 |
| 516 | 20231129 | 103500 | 12357606455 | 3800 | 3785 | 3800 | 3785 | 499 |
| 517 | 20231129 | 103400 | 12355717150 | 3780 | 3780 | 3805 | 3775 | 6528 |
| 518 | 20231129 | 103300 | 12331034555 | 3780 | 3780 | 3780 | 3775 | 977 |
| 519 | 20231129 | 103200 | 12327344155 | 3780 | 3775 | 3780 | 3775 | 1390 |
| 520 | 20231129 | 103100 | 12322096510 | 3780 | 3790 | 3790 | 3775 | 6602 |
| 521 | 20231129 | 103000 | 12297131750 | 3790 | 3790 | 3790 | 3790 | 15 |
| 522 | 20231129 | 102900 | 12297074900 | 3785 | 3795 | 3805 | 3785 | 5638 |
| 523 | 20231129 | 102800 | 12275675090 | 3795 | 3805 | 3805 | 3790 | 2933 |
| 524 | 20231129 | 102700 | 12264535015 | 3810 | 3805 | 3810 | 3805 | 3614 |
| 525 | 20231129 | 102600 | 12250772800 | 3805 | 3800 | 3810 | 3795 | 2368 |
| 526 | 20231129 | 102500 | 12241770145 | 3800 | 3780 | 3800 | 3780 | 2628 |
| 527 | 20231129 | 102400 | 12231808515 | 3780 | 3775 | 3780 | 3775 | 238 |
| 528 | 20231129 | 102300 | 12230909385 | 3775 | 3770 | 3780 | 3770 | 555 |
| 529 | 20231129 | 102200 | 12228814450 | 3770 | 3775 | 3780 | 3770 | 3791 |
| 530 | 20231129 | 102100 | 12214514845 | 3765 | 3760 | 3770 | 3760 | 7145 |
| 531 | 20231129 | 102000 | 12187599185 | 3760 | 3765 | 3765 | 3760 | 2406 |
| 532 | 20231129 | 101900 | 12178548820 | 3765 | 3765 | 3770 | 3765 | 1177 |
| 533 | 20231129 | 101800 | 12174117005 | 3765 | 3770 | 3770 | 3765 | 3458 |
| 534 | 20231129 | 101700 | 12161096840 | 3770 | 3770 | 3775 | 3765 | 7945 |
| 535 | 20231129 | 101600 | 12131129630 | 3775 | 3775 | 3785 | 3770 | 4242 |
| 536 | 20231129 | 101500 | 12115122000 | 3775 | 3785 | 3790 | 3770 | 6245 |
| 537 | 20231129 | 101400 | 12091537200 | 3790 | 3790 | 3790 | 3780 | 2898 |
| 538 | 20231129 | 101300 | 12080564780 | 3790 | 3785 | 3795 | 3780 | 4344 |
| 539 | 20231129 | 101200 | 12064107395 | 3780 | 3765 | 3795 | 3765 | 6296 |
| 540 | 20231129 | 101100 | 12040337370 | 3770 | 3775 | 3780 | 3750 | 51391 |
| 541 | 20231129 | 101000 | 11846961955 | 3780 | 3800 | 3800 | 3775 | 27428 |
| 542 | 20231129 | 100900 | 11743161880 | 3790 | 3795 | 3800 | 3790 | 8044 |
| 543 | 20231129 | 100800 | 11712637570 | 3795 | 3800 | 3805 | 3795 | 5175 |
| 544 | 20231129 | 100700 | 11692970965 | 3800 | 3805 | 3805 | 3800 | 2949 |
| 545 | 20231129 | 100600 | 11681758775 | 3805 | 3790 | 3815 | 3790 | 11752 |
| 546 | 20231129 | 100500 | 11637104765 | 3790 | 3805 | 3810 | 3790 | 40938 |
| 547 | 20231129 | 100400 | 11481575535 | 3805 | 3815 | 3825 | 3805 | 17468 |
| 548 | 20231129 | 100300 | 11415037340 | 3815 | 3815 | 3830 | 3810 | 34184 |
| 549 | 20231129 | 100200 | 11284622880 | 3815 | 3825 | 3840 | 3810 | 27586 |
| 550 | 20231129 | 100100 | 11179326675 | 3825 | 3855 | 3860 | 3825 | 37135 |
| 551 | 20231129 | 100000 | 11036964500 | 3855 | 3880 | 3880 | 3855 | 2562 |
| 552 | 20231129 | 095900 | 11027067855 | 3880 | 3885 | 3885 | 3855 | 6163 |
| 553 | 20231129 | 095800 | 11003274965 | 3885 | 3890 | 3890 | 3860 | 2304 |
| 554 | 20231129 | 095700 | 10994342920 | 3890 | 3890 | 3890 | 3880 | 3392 |
| 555 | 20231129 | 095600 | 10981166665 | 3890 | 3885 | 3890 | 3875 | 3882 |
| 556 | 20231129 | 095500 | 10966085995 | 3885 | 3880 | 3890 | 3875 | 8154 |
| 557 | 20231129 | 095400 | 10934392565 | 3885 | 3880 | 3890 | 3880 | 6073 |
| 558 | 20231129 | 095300 | 10910804490 | 3885 | 3870 | 3885 | 3870 | 3164 |
| 559 | 20231129 | 095200 | 10898527560 | 3875 | 3865 | 3875 | 3855 | 2649 |
| 560 | 20231129 | 095100 | 10888281065 | 3865 | 3865 | 3870 | 3855 | 1680 |
| 561 | 20231129 | 095000 | 10881795095 | 3860 | 3875 | 3880 | 3855 | 5594 |
| 562 | 20231129 | 094900 | 10860144975 | 3880 | 3845 | 3880 | 3840 | 4654 |
| 563 | 20231129 | 094800 | 10842156515 | 3845 | 3855 | 3875 | 3840 | 14722 |
| 564 | 20231129 | 094700 | 10785490380 | 3850 | 3850 | 3855 | 3850 | 2469 |
| 565 | 20231129 | 094600 | 10775982710 | 3855 | 3850 | 3855 | 3850 | 3968 |
| 566 | 20231129 | 094500 | 10760703935 | 3850 | 3855 | 3860 | 3850 | 8535 |
| 567 | 20231129 | 094400 | 10727805785 | 3855 | 3875 | 3885 | 3855 | 17302 |
| 568 | 20231129 | 094300 | 10660935000 | 3885 | 3890 | 3895 | 3875 | 2863 |
| 569 | 20231129 | 094200 | 10649814815 | 3890 | 3880 | 3895 | 3875 | 3893 |
| 570 | 20231129 | 094100 | 10634684175 | 3875 | 3875 | 3880 | 3870 | 3798 |
| 571 | 20231129 | 094000 | 10619965345 | 3880 | 3875 | 3880 | 3870 | 1633 |
| 572 | 20231129 | 093900 | 10613636360 | 3870 | 3875 | 3880 | 3870 | 3620 |
| 573 | 20231129 | 093800 | 10599616365 | 3875 | 3875 | 3885 | 3875 | 2595 |
| 574 | 20231129 | 093700 | 10589552990 | 3875 | 3885 | 3890 | 3875 | 1982 |
| 575 | 20231129 | 093600 | 10581859140 | 3885 | 3895 | 3900 | 3885 | 14490 |
| 576 | 20231129 | 093500 | 10525428175 | 3895 | 3900 | 3900 | 3870 | 24970 |
| 577 | 20231129 | 093400 | 10428171775 | 3895 | 3865 | 3900 | 3865 | 15866 |
| 578 | 20231129 | 093300 | 10366558860 | 3865 | 3855 | 3865 | 3855 | 6094 |
| 579 | 20231129 | 093200 | 10343023625 | 3860 | 3865 | 3870 | 3855 | 6442 |
| 580 | 20231129 | 093100 | 10318145270 | 3865 | 3855 | 3870 | 3845 | 2855 |
| 581 | 20231129 | 093000 | 10307117445 | 3850 | 3845 | 3855 | 3835 | 13324 |
| 582 | 20231129 | 092900 | 10255939505 | 3845 | 3865 | 3865 | 3845 | 15970 |
| 583 | 20231129 | 092800 | 10194352425 | 3865 | 3870 | 3870 | 3860 | 5523 |
| 584 | 20231129 | 092700 | 10173009165 | 3870 | 3860 | 3870 | 3860 | 3139 |
| 585 | 20231129 | 092600 | 10160868625 | 3860 | 3855 | 3870 | 3855 | 24186 |
| 586 | 20231129 | 092500 | 10067575690 | 3855 | 3835 | 3855 | 3830 | 12426 |
| 587 | 20231129 | 092400 | 10019819305 | 3840 | 3850 | 3850 | 3830 | 39189 |
| 588 | 20231129 | 092300 | 9869328585 | 3850 | 3890 | 3890 | 3850 | 42593 |
| 589 | 20231129 | 092200 | 9704639760 | 3890 | 3890 | 3905 | 3885 | 16644 |
| 590 | 20231129 | 092100 | 9639774300 | 3885 | 3875 | 3885 | 3875 | 6970 |
| 591 | 20231129 | 092000 | 9612723230 | 3875 | 3885 | 3890 | 3875 | 12230 |
| 592 | 20231129 | 091900 | 9565229385 | 3875 | 3870 | 3890 | 3860 | 6348 |
| 593 | 20231129 | 091800 | 9540641115 | 3870 | 3845 | 3895 | 3845 | 19662 |
| 594 | 20231129 | 091700 | 9464543085 | 3850 | 3870 | 3870 | 3845 | 72539 |
| 595 | 20231129 | 091600 | 9184823930 | 3875 | 3900 | 3910 | 3865 | 36755 |
| 596 | 20231129 | 091500 | 9041911945 | 3900 | 3890 | 3905 | 3885 | 15998 |
| 597 | 20231129 | 091400 | 8979589740 | 3885 | 3910 | 3915 | 3880 | 46769 |
| 598 | 20231129 | 091300 | 8797338800 | 3915 | 3900 | 3915 | 3890 | 25167 |
| 599 | 20231129 | 091200 | 8699224445 | 3900 | 3880 | 3900 | 3875 | 29825 |
| 600 | 20231129 | 091100 | 8583297275 | 3880 | 3900 | 3905 | 3870 | 81102 |
| 601 | 20231129 | 091000 | 8267752740 | 3900 | 3970 | 3975 | 3900 | 115645 |
| 602 | 20231129 | 090900 | 7813722525 | 3970 | 3975 | 3980 | 3970 | 34041 |
| 603 | 20231129 | 090800 | 7678423640 | 3975 | 3940 | 4000 | 3940 | 69522 |
| 604 | 20231129 | 090700 | 7401546025 | 3940 | 3960 | 3970 | 3930 | 90465 |
| 605 | 20231129 | 090600 | 7044230490 | 3960 | 3975 | 4000 | 3955 | 85825 |
| 606 | 20231129 | 090500 | 6703450505 | 3980 | 4000 | 4010 | 3975 | 64583 |
| 607 | 20231129 | 090400 | 6445373050 | 4000 | 4000 | 4005 | 3955 | 141375 |
| 608 | 20231129 | 090300 | 5882271165 | 4000 | 3995 | 4040 | 3985 | 142913 |
| 609 | 20231129 | 090200 | 5309007145 | 3990 | 4010 | 4035 | 3980 | 176294 |
| 610 | 20231129 | 090100 | 4603304020 | 4010 | 4095 | 4095 | 4005 | 340911 |
| 611 | 20231129 | 090000 | 3224634295 | 4090 | 3825 | 4155 | 3825 | 797577 |