32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 41521 |
| 3 | 20231129 | 192100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20231129 | 192000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20231129 | 191900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20231129 | 191800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20231129 | 191700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20231129 | 191600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20231129 | 191500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20231129 | 191400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20231129 | 191300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20231129 | 191200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20231129 | 191100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20231129 | 191000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20231129 | 190900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20231129 | 190800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20231129 | 190700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20231129 | 190600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20231129 | 190500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20231129 | 190400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20231129 | 190300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20231129 | 190200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20231129 | 190100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20231129 | 190000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20231129 | 185900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20231129 | 185800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20231129 | 185700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20231129 | 185600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20231129 | 185500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20231129 | 185400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20231129 | 185300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20231129 | 185200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 41521 |
| 33 | 20231129 | 185100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20231129 | 185000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20231129 | 184900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20231129 | 184800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20231129 | 184700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20231129 | 184600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20231129 | 184500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20231129 | 184400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20231129 | 184300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20231129 | 184200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20231129 | 184100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20231129 | 184000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20231129 | 183900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20231129 | 183800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20231129 | 183700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20231129 | 183600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20231129 | 183500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20231129 | 183400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20231129 | 183300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20231129 | 183200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20231129 | 183100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20231129 | 183000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20231129 | 182900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20231129 | 182800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20231129 | 182700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20231129 | 182600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20231129 | 182500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20231129 | 182400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20231129 | 182300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20231129 | 182200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 41521 |
| 63 | 20231129 | 182100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20231129 | 182000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20231129 | 181900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20231129 | 181800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20231129 | 181700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20231129 | 181600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20231129 | 181500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20231129 | 181400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20231129 | 181300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20231129 | 181200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20231129 | 181100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20231129 | 181000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20231129 | 180900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20231129 | 180800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20231129 | 180700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20231129 | 180600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20231129 | 180500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20231129 | 180400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20231129 | 180300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20231129 | 180200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20231129 | 180100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20231129 | 180000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20231129 | 175900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20231129 | 175800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20231129 | 175700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20231129 | 175600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20231129 | 175500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20231129 | 175400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20231129 | 175300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20231129 | 175200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 41521 |
| 93 | 20231129 | 175100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20231129 | 175000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20231129 | 174900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20231129 | 174800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20231129 | 174700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20231129 | 174600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20231129 | 174500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20231129 | 174400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20231129 | 174300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20231129 | 174200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20231129 | 174100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20231129 | 174000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20231129 | 173900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20231129 | 173800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20231129 | 173700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20231129 | 173600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20231129 | 173500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20231129 | 173400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20231129 | 173300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20231129 | 173200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20231129 | 173100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20231129 | 173000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20231129 | 172900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20231129 | 172800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20231129 | 172700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20231129 | 172600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20231129 | 172500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20231129 | 172400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20231129 | 172300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20231129 | 172200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 41521 |
| 123 | 20231129 | 172100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20231129 | 172000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20231129 | 171900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20231129 | 171800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20231129 | 171700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20231129 | 171600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20231129 | 171500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20231129 | 171400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20231129 | 171300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20231129 | 171200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20231129 | 171100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20231129 | 171000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20231129 | 170900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20231129 | 170800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20231129 | 170700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20231129 | 170600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20231129 | 170500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20231129 | 170400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20231129 | 170300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20231129 | 170200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20231129 | 170100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20231129 | 170000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20231129 | 165900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20231129 | 165800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20231129 | 165700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20231129 | 165600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20231129 | 165500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20231129 | 165400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20231129 | 165300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20231129 | 165200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 41521 |
| 153 | 20231129 | 165100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20231129 | 165000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20231129 | 164900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20231129 | 164800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20231129 | 164700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20231129 | 164600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20231129 | 164500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20231129 | 164400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20231129 | 164300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20231129 | 164200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20231129 | 164100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20231129 | 164000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20231129 | 163900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20231129 | 163800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20231129 | 163700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20231129 | 163600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20231129 | 163500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20231129 | 163400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20231129 | 163300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20231129 | 163200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20231129 | 163100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20231129 | 163000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20231129 | 162900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20231129 | 162800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20231129 | 162700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20231129 | 162600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20231129 | 162500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20231129 | 162400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20231129 | 162300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20231129 | 162200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 41521 |
| 183 | 20231129 | 162100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20231129 | 162000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20231129 | 161900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20231129 | 161800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20231129 | 161700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20231129 | 161600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20231129 | 161500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20231129 | 161400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20231129 | 161300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20231129 | 161200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20231129 | 161100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20231129 | 161000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20231129 | 160900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20231129 | 160800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20231129 | 160700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20231129 | 160600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20231129 | 160500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20231129 | 160400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20231129 | 160300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20231129 | 160200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20231129 | 160100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20231129 | 160000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20231129 | 155900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20231129 | 155800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20231129 | 155700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20231129 | 155600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 209 | 20231129 | 155500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 210 | 20231129 | 155400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 211 | 20231129 | 155300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 212 | 20231129 | 155200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 41521 |
| 213 | 20231129 | 155100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 214 | 20231129 | 155000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 215 | 20231129 | 154900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 216 | 20231129 | 154800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 217 | 20231129 | 154700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 218 | 20231129 | 154600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 219 | 20231129 | 154500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 220 | 20231129 | 154400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 221 | 20231129 | 154300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 222 | 20231129 | 154200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 223 | 20231129 | 154100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 224 | 20231129 | 154000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 225 | 20231129 | 153900 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 226 | 20231129 | 153800 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 227 | 20231129 | 153700 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 228 | 20231129 | 153600 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 229 | 20231129 | 153500 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 230 | 20231129 | 153400 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 231 | 20231129 | 153300 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 232 | 20231129 | 153200 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 233 | 20231129 | 153100 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 234 | 20231129 | 153000 | 16821712000 | 5740 | 5740 | 5740 | 5740 | 41521 |
| 235 | 20231129 | 152900 | 16583381460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20231129 | 152800 | 16583381460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20231129 | 152700 | 16583381460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20231129 | 152600 | 16583381460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20231129 | 152500 | 16583381460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20231129 | 152400 | 16583381460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20231129 | 152300 | 16583381460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20231129 | 152200 | 16583381460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 243 | 20231129 | 152100 | 16583381460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 244 | 20231129 | 152000 | 16583381460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 245 | 20231129 | 151900 | 16583381460 | 5700 | 5700 | 5730 | 5690 | 21907 |
| 246 | 20231129 | 151800 | 16458271380 | 5700 | 5710 | 5710 | 5700 | 6101 |
| 247 | 20231129 | 151700 | 16423465330 | 5710 | 5720 | 5720 | 5700 | 22447 |
| 248 | 20231129 | 151600 | 16295480040 | 5720 | 5720 | 5720 | 5720 | 1106 |
| 249 | 20231129 | 151500 | 16289153720 | 5720 | 5720 | 5720 | 5720 | 2345 |
| 250 | 20231129 | 151400 | 16275740320 | 5720 | 5730 | 5730 | 5710 | 4716 |
| 251 | 20231129 | 151300 | 16248727740 | 5730 | 5730 | 5730 | 5720 | 1060 |
| 252 | 20231129 | 151200 | 16242660480 | 5740 | 5730 | 5740 | 5730 | 1385 |
| 253 | 20231129 | 151100 | 16234718430 | 5730 | 5740 | 5740 | 5730 | 2024 |
| 254 | 20231129 | 151000 | 16223115180 | 5740 | 5740 | 5750 | 5730 | 25695 |
| 255 | 20231129 | 150900 | 16075651240 | 5730 | 5720 | 5740 | 5710 | 19596 |
| 256 | 20231129 | 150800 | 15963440450 | 5730 | 5710 | 5730 | 5710 | 8666 |
| 257 | 20231129 | 150700 | 15913850730 | 5710 | 5710 | 5720 | 5690 | 21248 |
| 258 | 20231129 | 150600 | 15792706640 | 5710 | 5700 | 5720 | 5700 | 12270 |
| 259 | 20231129 | 150500 | 15722670250 | 5710 | 5700 | 5710 | 5700 | 1358 |
| 260 | 20231129 | 150400 | 15714928050 | 5700 | 5700 | 5700 | 5690 | 9039 |
| 261 | 20231129 | 150300 | 15663406400 | 5700 | 5690 | 5700 | 5690 | 577 |
| 262 | 20231129 | 150200 | 15660123240 | 5700 | 5700 | 5710 | 5690 | 3126 |
| 263 | 20231129 | 150100 | 15642316230 | 5710 | 5690 | 5710 | 5680 | 10185 |
| 264 | 20231129 | 150000 | 15584400720 | 5680 | 5680 | 5710 | 5680 | 27958 |
| 265 | 20231129 | 145900 | 15425316870 | 5690 | 5700 | 5710 | 5690 | 2158 |
| 266 | 20231129 | 145800 | 15413025140 | 5710 | 5700 | 5710 | 5690 | 4863 |
| 267 | 20231129 | 145700 | 15385341560 | 5700 | 5700 | 5700 | 5690 | 3301 |
| 268 | 20231129 | 145600 | 15366534380 | 5700 | 5710 | 5710 | 5700 | 617 |
| 269 | 20231129 | 145500 | 15363017420 | 5710 | 5690 | 5710 | 5690 | 11476 |
| 270 | 20231129 | 145400 | 15297606920 | 5690 | 5690 | 5700 | 5680 | 1585 |
| 271 | 20231129 | 145300 | 15288587870 | 5690 | 5700 | 5700 | 5680 | 7854 |
| 272 | 20231129 | 145200 | 15243953900 | 5700 | 5710 | 5720 | 5690 | 11406 |
| 273 | 20231129 | 145100 | 15178915550 | 5710 | 5710 | 5720 | 5710 | 7655 |
| 274 | 20231129 | 145000 | 15135169890 | 5720 | 5720 | 5730 | 5720 | 1749 |
| 275 | 20231129 | 144900 | 15125165090 | 5720 | 5720 | 5720 | 5720 | 5802 |
| 276 | 20231129 | 144800 | 15091977650 | 5720 | 5720 | 5720 | 5710 | 4704 |
| 277 | 20231129 | 144700 | 15065081470 | 5710 | 5730 | 5730 | 5710 | 11390 |
| 278 | 20231129 | 144600 | 14999903130 | 5730 | 5730 | 5740 | 5730 | 1071 |
| 279 | 20231129 | 144500 | 14993761550 | 5730 | 5730 | 5740 | 5730 | 699 |
| 280 | 20231129 | 144400 | 14989751550 | 5730 | 5730 | 5730 | 5730 | 1344 |
| 281 | 20231129 | 144300 | 14982050430 | 5720 | 5730 | 5730 | 5720 | 9305 |
| 282 | 20231129 | 144200 | 14928747910 | 5730 | 5730 | 5740 | 5730 | 2464 |
| 283 | 20231129 | 144100 | 14914628580 | 5730 | 5740 | 5750 | 5730 | 4042 |
| 284 | 20231129 | 144000 | 14891430600 | 5740 | 5740 | 5740 | 5730 | 3247 |
| 285 | 20231129 | 143900 | 14872812420 | 5740 | 5740 | 5750 | 5730 | 1797 |
| 286 | 20231129 | 143800 | 14862498280 | 5740 | 5750 | 5760 | 5730 | 14188 |
| 287 | 20231129 | 143700 | 14780948690 | 5760 | 5720 | 5760 | 5720 | 10153 |
| 288 | 20231129 | 143600 | 14722709460 | 5720 | 5730 | 5730 | 5720 | 8242 |
| 289 | 20231129 | 143500 | 14675486300 | 5730 | 5730 | 5730 | 5710 | 5164 |
| 290 | 20231129 | 143400 | 14645965260 | 5710 | 5730 | 5740 | 5710 | 5993 |
| 291 | 20231129 | 143300 | 14611659110 | 5730 | 5720 | 5730 | 5720 | 3145 |
| 292 | 20231129 | 143200 | 14593640820 | 5720 | 5720 | 5730 | 5710 | 1777 |
| 293 | 20231129 | 143100 | 14583486380 | 5710 | 5710 | 5720 | 5710 | 3872 |
| 294 | 20231129 | 143000 | 14561344010 | 5720 | 5720 | 5720 | 5710 | 2191 |
| 295 | 20231129 | 142900 | 14548811980 | 5720 | 5720 | 5720 | 5720 | 5292 |
| 296 | 20231129 | 142800 | 14518541740 | 5720 | 5710 | 5720 | 5710 | 1991 |
| 297 | 20231129 | 142700 | 14507160060 | 5710 | 5720 | 5720 | 5710 | 801 |
| 298 | 20231129 | 142600 | 14502584380 | 5720 | 5710 | 5720 | 5700 | 703 |
| 299 | 20231129 | 142500 | 14498570270 | 5710 | 5710 | 5710 | 5710 | 2374 |
| 300 | 20231129 | 142400 | 14485014730 | 5710 | 5700 | 5710 | 5700 | 14942 |
| 301 | 20231129 | 142300 | 14399845130 | 5690 | 5690 | 5700 | 5690 | 1199 |
| 302 | 20231129 | 142200 | 14393021110 | 5690 | 5690 | 5700 | 5690 | 1955 |
| 303 | 20231129 | 142100 | 14381884960 | 5690 | 5690 | 5690 | 5680 | 3909 |
| 304 | 20231129 | 142000 | 14359643730 | 5680 | 5680 | 5680 | 5680 | 1736 |
| 305 | 20231129 | 141900 | 14349783250 | 5680 | 5680 | 5680 | 5670 | 4752 |
| 306 | 20231129 | 141800 | 14322833880 | 5680 | 5680 | 5680 | 5670 | 539 |
| 307 | 20231129 | 141700 | 14319773330 | 5680 | 5670 | 5680 | 5670 | 776 |
| 308 | 20231129 | 141600 | 14315369720 | 5670 | 5680 | 5680 | 5670 | 1199 |
| 309 | 20231129 | 141500 | 14308566530 | 5670 | 5680 | 5680 | 5670 | 2517 |
| 310 | 20231129 | 141400 | 14294278140 | 5680 | 5680 | 5680 | 5670 | 940 |
| 311 | 20231129 | 141300 | 14288946420 | 5680 | 5680 | 5680 | 5670 | 644 |
| 312 | 20231129 | 141200 | 14285288610 | 5680 | 5680 | 5690 | 5670 | 1791 |
| 313 | 20231129 | 141100 | 14275117060 | 5680 | 5680 | 5690 | 5670 | 12488 |
| 314 | 20231129 | 141000 | 14204309360 | 5670 | 5680 | 5680 | 5670 | 6887 |
| 315 | 20231129 | 140900 | 14165216430 | 5680 | 5690 | 5690 | 5680 | 334 |
| 316 | 20231129 | 140800 | 14163319110 | 5700 | 5690 | 5700 | 5680 | 3047 |
| 317 | 20231129 | 140700 | 14145981870 | 5680 | 5680 | 5680 | 5670 | 1143 |
| 318 | 20231129 | 140600 | 14139490740 | 5680 | 5680 | 5690 | 5670 | 6154 |
| 319 | 20231129 | 140500 | 14104537870 | 5680 | 5680 | 5690 | 5670 | 6517 |
| 320 | 20231129 | 140400 | 14067517190 | 5680 | 5690 | 5690 | 5680 | 4758 |
| 321 | 20231129 | 140300 | 14040471220 | 5690 | 5690 | 5700 | 5690 | 1247 |
| 322 | 20231129 | 140200 | 14033375590 | 5690 | 5660 | 5690 | 5660 | 1705 |
| 323 | 20231129 | 140100 | 14023688110 | 5660 | 5670 | 5680 | 5660 | 8457 |
| 324 | 20231129 | 140000 | 13975718240 | 5670 | 5670 | 5680 | 5670 | 7675 |
| 325 | 20231129 | 135900 | 13932193670 | 5670 | 5670 | 5680 | 5670 | 3548 |
| 326 | 20231129 | 135800 | 13912073540 | 5670 | 5680 | 5690 | 5670 | 4812 |
| 327 | 20231129 | 135700 | 13884746280 | 5680 | 5660 | 5690 | 5660 | 7052 |
| 328 | 20231129 | 135600 | 13844699450 | 5670 | 5670 | 5670 | 5660 | 6558 |
| 329 | 20231129 | 135500 | 13807521100 | 5670 | 5680 | 5680 | 5660 | 13021 |
| 330 | 20231129 | 135400 | 13733696970 | 5680 | 5680 | 5680 | 5670 | 3897 |
| 331 | 20231129 | 135300 | 13711574700 | 5680 | 5690 | 5700 | 5680 | 8701 |
| 332 | 20231129 | 135200 | 13662141510 | 5700 | 5700 | 5700 | 5690 | 3233 |
| 333 | 20231129 | 135100 | 13643733150 | 5700 | 5700 | 5700 | 5690 | 2493 |
| 334 | 20231129 | 135000 | 13629529560 | 5690 | 5720 | 5720 | 5690 | 11097 |
| 335 | 20231129 | 134900 | 13566259950 | 5720 | 5720 | 5720 | 5710 | 390 |
| 336 | 20231129 | 134800 | 13564031590 | 5710 | 5700 | 5710 | 5700 | 3340 |
| 337 | 20231129 | 134700 | 13544960930 | 5710 | 5710 | 5710 | 5700 | 1671 |
| 338 | 20231129 | 134600 | 13535420520 | 5700 | 5710 | 5710 | 5700 | 2554 |
| 339 | 20231129 | 134500 | 13520860930 | 5710 | 5710 | 5710 | 5700 | 387 |
| 340 | 20231129 | 134400 | 13518651200 | 5700 | 5700 | 5700 | 5690 | 479 |
| 341 | 20231129 | 134300 | 13515921050 | 5690 | 5710 | 5710 | 5690 | 7227 |
| 342 | 20231129 | 134200 | 13474762200 | 5720 | 5710 | 5720 | 5700 | 5848 |
| 343 | 20231129 | 134100 | 13441420120 | 5710 | 5710 | 5720 | 5700 | 578 |
| 344 | 20231129 | 134000 | 13438119440 | 5710 | 5710 | 5710 | 5700 | 1211 |
| 345 | 20231129 | 133900 | 13431209900 | 5710 | 5710 | 5710 | 5700 | 588 |
| 346 | 20231129 | 133800 | 13427852430 | 5710 | 5710 | 5720 | 5700 | 3027 |
| 347 | 20231129 | 133700 | 13410573030 | 5720 | 5720 | 5730 | 5710 | 3961 |
| 348 | 20231129 | 133600 | 13387947490 | 5720 | 5710 | 5720 | 5710 | 424 |
| 349 | 20231129 | 133500 | 13385522710 | 5710 | 5730 | 5730 | 5710 | 5611 |
| 350 | 20231129 | 133400 | 13353445840 | 5730 | 5730 | 5730 | 5730 | 843 |
| 351 | 20231129 | 133300 | 13348615450 | 5720 | 5730 | 5740 | 5720 | 2812 |
| 352 | 20231129 | 133200 | 13332523510 | 5730 | 5740 | 5740 | 5730 | 2562 |
| 353 | 20231129 | 133100 | 13317842250 | 5740 | 5730 | 5740 | 5720 | 1631 |
| 354 | 20231129 | 133000 | 13308496990 | 5730 | 5730 | 5730 | 5730 | 1825 |
| 355 | 20231129 | 132900 | 13298039740 | 5730 | 5720 | 5730 | 5710 | 1967 |
| 356 | 20231129 | 132800 | 13286778460 | 5720 | 5720 | 5730 | 5720 | 1877 |
| 357 | 20231129 | 132700 | 13276041910 | 5720 | 5720 | 5720 | 5720 | 2487 |
| 358 | 20231129 | 132600 | 13261816270 | 5720 | 5710 | 5720 | 5710 | 877 |
| 359 | 20231129 | 132500 | 13256799860 | 5710 | 5720 | 5720 | 5700 | 3555 |
| 360 | 20231129 | 132400 | 13236500820 | 5720 | 5710 | 5720 | 5710 | 3557 |
| 361 | 20231129 | 132300 | 13216158810 | 5710 | 5720 | 5720 | 5710 | 2054 |
| 362 | 20231129 | 132200 | 13204429470 | 5720 | 5710 | 5720 | 5710 | 1915 |
| 363 | 20231129 | 132100 | 13193494320 | 5710 | 5710 | 5720 | 5710 | 2561 |
| 364 | 20231129 | 132000 | 13178870910 | 5710 | 5720 | 5720 | 5710 | 4801 |
| 365 | 20231129 | 131900 | 13151445090 | 5720 | 5710 | 5720 | 5710 | 418 |
| 366 | 20231129 | 131800 | 13149057920 | 5710 | 5710 | 5710 | 5700 | 2099 |
| 367 | 20231129 | 131700 | 13137075810 | 5710 | 5700 | 5720 | 5700 | 2306 |
| 368 | 20231129 | 131600 | 13123927650 | 5710 | 5710 | 5710 | 5700 | 880 |
| 369 | 20231129 | 131500 | 13118903110 | 5700 | 5710 | 5710 | 5700 | 154 |
| 370 | 20231129 | 131400 | 13118025070 | 5700 | 5690 | 5700 | 5690 | 8940 |
| 371 | 20231129 | 131300 | 13067112400 | 5690 | 5700 | 5700 | 5690 | 1744 |
| 372 | 20231129 | 131200 | 13057187950 | 5700 | 5700 | 5700 | 5690 | 5546 |
| 373 | 20231129 | 131100 | 13025622140 | 5700 | 5700 | 5710 | 5690 | 3793 |
| 374 | 20231129 | 131000 | 13003993830 | 5690 | 5710 | 5710 | 5690 | 9094 |
| 375 | 20231129 | 130900 | 12952154210 | 5710 | 5710 | 5710 | 5710 | 3754 |
| 376 | 20231129 | 130800 | 12930718870 | 5720 | 5710 | 5730 | 5710 | 1559 |
| 377 | 20231129 | 130700 | 12921801400 | 5720 | 5720 | 5730 | 5710 | 4104 |
| 378 | 20231129 | 130600 | 12898351340 | 5720 | 5720 | 5730 | 5710 | 2606 |
| 379 | 20231129 | 130500 | 12883436410 | 5720 | 5710 | 5720 | 5710 | 5927 |
| 380 | 20231129 | 130400 | 12849583410 | 5710 | 5720 | 5720 | 5710 | 2624 |
| 381 | 20231129 | 130300 | 12834595950 | 5710 | 5710 | 5710 | 5700 | 4944 |
| 382 | 20231129 | 130200 | 12806378400 | 5710 | 5700 | 5720 | 5700 | 7950 |
| 383 | 20231129 | 130100 | 12761035270 | 5720 | 5720 | 5720 | 5700 | 7645 |
| 384 | 20231129 | 130000 | 12717383420 | 5730 | 5730 | 5730 | 5720 | 726 |
| 385 | 20231129 | 125900 | 12713229410 | 5730 | 5730 | 5730 | 5720 | 402 |
| 386 | 20231129 | 125800 | 12710926350 | 5730 | 5730 | 5740 | 5720 | 4092 |
| 387 | 20231129 | 125700 | 12687482860 | 5740 | 5740 | 5740 | 5720 | 4481 |
| 388 | 20231129 | 125600 | 12661796260 | 5740 | 5710 | 5740 | 5710 | 9042 |
| 389 | 20231129 | 125500 | 12610067230 | 5720 | 5720 | 5730 | 5720 | 3688 |
| 390 | 20231129 | 125400 | 12588968390 | 5720 | 5710 | 5720 | 5700 | 2613 |
| 391 | 20231129 | 125300 | 12574057440 | 5720 | 5730 | 5730 | 5690 | 41941 |
| 392 | 20231129 | 125200 | 12334729010 | 5730 | 5750 | 5750 | 5730 | 12554 |
| 393 | 20231129 | 125100 | 12262749710 | 5740 | 5750 | 5750 | 5740 | 2185 |
| 394 | 20231129 | 125000 | 12250192000 | 5750 | 5740 | 5750 | 5740 | 412 |
| 395 | 20231129 | 124900 | 12247823700 | 5740 | 5740 | 5750 | 5740 | 2752 |
| 396 | 20231129 | 124800 | 12232024900 | 5750 | 5750 | 5750 | 5740 | 1052 |
| 397 | 20231129 | 124700 | 12225981470 | 5740 | 5740 | 5760 | 5740 | 5836 |
| 398 | 20231129 | 124600 | 12192469520 | 5750 | 5760 | 5760 | 5740 | 8288 |
| 399 | 20231129 | 124500 | 12144870240 | 5750 | 5730 | 5760 | 5730 | 8227 |
| 400 | 20231129 | 124400 | 12097638000 | 5730 | 5760 | 5770 | 5730 | 30124 |
| 401 | 20231129 | 124300 | 11924282950 | 5770 | 5770 | 5780 | 5760 | 16867 |
| 402 | 20231129 | 124200 | 11826987420 | 5780 | 5790 | 5800 | 5780 | 13822 |
| 403 | 20231129 | 124100 | 11747051310 | 5790 | 5800 | 5800 | 5790 | 1595 |
| 404 | 20231129 | 124000 | 11737809090 | 5810 | 5800 | 5810 | 5800 | 209 |
| 405 | 20231129 | 123900 | 11736596880 | 5790 | 5810 | 5810 | 5790 | 6838 |
| 406 | 20231129 | 123800 | 11696952040 | 5810 | 5810 | 5810 | 5810 | 210 |
| 407 | 20231129 | 123700 | 11695731940 | 5810 | 5800 | 5810 | 5800 | 292 |
| 408 | 20231129 | 123600 | 11694036140 | 5810 | 5810 | 5820 | 5800 | 5021 |
| 409 | 20231129 | 123500 | 11664869120 | 5820 | 5800 | 5820 | 5800 | 2466 |
| 410 | 20231129 | 123400 | 11650556640 | 5800 | 5800 | 5800 | 5800 | 361 |
| 411 | 20231129 | 123300 | 11648462840 | 5800 | 5800 | 5800 | 5790 | 2504 |
| 412 | 20231129 | 123200 | 11633962890 | 5790 | 5810 | 5810 | 5790 | 13737 |
| 413 | 20231129 | 123100 | 11554289890 | 5810 | 5820 | 5820 | 5810 | 103 |
| 414 | 20231129 | 123000 | 11553691450 | 5820 | 5810 | 5820 | 5800 | 712 |
| 415 | 20231129 | 122900 | 11549556150 | 5800 | 5810 | 5810 | 5800 | 1384 |
| 416 | 20231129 | 122800 | 11541515950 | 5810 | 5810 | 5810 | 5800 | 700 |
| 417 | 20231129 | 122700 | 11537448980 | 5810 | 5800 | 5810 | 5800 | 4777 |
| 418 | 20231129 | 122600 | 11509712330 | 5790 | 5800 | 5800 | 5790 | 1541 |
| 419 | 20231129 | 122500 | 11500779670 | 5800 | 5800 | 5820 | 5790 | 4782 |
| 420 | 20231129 | 122400 | 11472986910 | 5810 | 5800 | 5810 | 5790 | 2568 |
| 421 | 20231129 | 122300 | 11458092930 | 5810 | 5800 | 5820 | 5790 | 3943 |
| 422 | 20231129 | 122200 | 11435227350 | 5800 | 5800 | 5800 | 5790 | 10595 |
| 423 | 20231129 | 122100 | 11373782670 | 5800 | 5820 | 5820 | 5800 | 3944 |
| 424 | 20231129 | 122000 | 11350868470 | 5820 | 5820 | 5830 | 5810 | 1960 |
| 425 | 20231129 | 121900 | 11339469830 | 5820 | 5830 | 5830 | 5820 | 1523 |
| 426 | 20231129 | 121800 | 11330604780 | 5830 | 5830 | 5840 | 5820 | 7635 |
| 427 | 20231129 | 121700 | 11286091350 | 5830 | 5840 | 5840 | 5820 | 2364 |
| 428 | 20231129 | 121600 | 11272304100 | 5840 | 5820 | 5840 | 5820 | 2961 |
| 429 | 20231129 | 121500 | 11255016370 | 5830 | 5830 | 5830 | 5820 | 1843 |
| 430 | 20231129 | 121400 | 11244277180 | 5830 | 5830 | 5830 | 5820 | 2543 |
| 431 | 20231129 | 121300 | 11229474310 | 5830 | 5810 | 5840 | 5810 | 6608 |
| 432 | 20231129 | 121200 | 11190983650 | 5810 | 5820 | 5820 | 5810 | 1311 |
| 433 | 20231129 | 121100 | 11183355660 | 5800 | 5800 | 5820 | 5790 | 3531 |
| 434 | 20231129 | 121000 | 11162879100 | 5790 | 5790 | 5800 | 5790 | 12421 |
| 435 | 20231129 | 120900 | 11090951360 | 5800 | 5800 | 5800 | 5790 | 6006 |
| 436 | 20231129 | 120800 | 11056118630 | 5800 | 5820 | 5820 | 5800 | 1598 |
| 437 | 20231129 | 120700 | 11046833360 | 5820 | 5810 | 5820 | 5810 | 397 |
| 438 | 20231129 | 120600 | 11044525140 | 5820 | 5800 | 5820 | 5800 | 1968 |
| 439 | 20231129 | 120500 | 11033087820 | 5800 | 5800 | 5800 | 5790 | 2011 |
| 440 | 20231129 | 120400 | 11021428020 | 5800 | 5800 | 5810 | 5800 | 6053 |
| 441 | 20231129 | 120300 | 10986320420 | 5800 | 5810 | 5820 | 5800 | 7366 |
| 442 | 20231129 | 120200 | 10943563660 | 5820 | 5820 | 5820 | 5810 | 396 |
| 443 | 20231129 | 120100 | 10941260260 | 5820 | 5830 | 5830 | 5820 | 2104 |
| 444 | 20231129 | 120000 | 10929009420 | 5830 | 5820 | 5830 | 5820 | 1855 |
| 445 | 20231129 | 115900 | 10918212980 | 5820 | 5820 | 5830 | 5820 | 5117 |
| 446 | 20231129 | 115800 | 10888420850 | 5830 | 5810 | 5830 | 5810 | 1502 |
| 447 | 20231129 | 115700 | 10879678370 | 5800 | 5810 | 5820 | 5790 | 4246 |
| 448 | 20231129 | 115600 | 10855034850 | 5810 | 5800 | 5810 | 5790 | 5250 |
| 449 | 20231129 | 115500 | 10824573630 | 5810 | 5790 | 5810 | 5790 | 2017 |
| 450 | 20231129 | 115400 | 10812873580 | 5790 | 5800 | 5800 | 5790 | 2691 |
| 451 | 20231129 | 115300 | 10797280940 | 5800 | 5800 | 5820 | 5790 | 5594 |
| 452 | 20231129 | 115200 | 10764831380 | 5800 | 5820 | 5820 | 5800 | 3397 |
| 453 | 20231129 | 115100 | 10745128680 | 5800 | 5820 | 5830 | 5790 | 4810 |
| 454 | 20231129 | 115000 | 10717199070 | 5820 | 5790 | 5820 | 5790 | 11117 |
| 455 | 20231129 | 114900 | 10652795770 | 5800 | 5830 | 5830 | 5790 | 31672 |
| 456 | 20231129 | 114800 | 10468959330 | 5830 | 5840 | 5840 | 5820 | 3805 |
| 457 | 20231129 | 114700 | 10446782580 | 5840 | 5850 | 5860 | 5800 | 27988 |
| 458 | 20231129 | 114600 | 10283719770 | 5860 | 5850 | 5870 | 5850 | 3281 |
| 459 | 20231129 | 114500 | 10264516770 | 5870 | 5870 | 5870 | 5850 | 6881 |
| 460 | 20231129 | 114400 | 10224230140 | 5870 | 5870 | 5880 | 5860 | 3857 |
| 461 | 20231129 | 114300 | 10201578490 | 5870 | 5880 | 5890 | 5870 | 907 |
| 462 | 20231129 | 114200 | 10196247640 | 5870 | 5880 | 5880 | 5870 | 1294 |
| 463 | 20231129 | 114100 | 10188644710 | 5870 | 5880 | 5880 | 5860 | 1151 |
| 464 | 20231129 | 114000 | 10181878000 | 5880 | 5880 | 5890 | 5860 | 22737 |
| 465 | 20231129 | 113900 | 10048547530 | 5880 | 5880 | 5880 | 5870 | 14103 |
| 466 | 20231129 | 113800 | 9965710780 | 5880 | 5900 | 5900 | 5880 | 5998 |
| 467 | 20231129 | 113700 | 9930410050 | 5900 | 5910 | 5910 | 5890 | 11762 |
| 468 | 20231129 | 113600 | 9861047740 | 5910 | 5910 | 5910 | 5900 | 1105 |
| 469 | 20231129 | 113500 | 9854517240 | 5900 | 5910 | 5910 | 5900 | 1141 |
| 470 | 20231129 | 113400 | 9847776730 | 5910 | 5910 | 5910 | 5900 | 897 |
| 471 | 20231129 | 113300 | 9842476460 | 5910 | 5920 | 5930 | 5900 | 2511 |
| 472 | 20231129 | 113200 | 9827616750 | 5930 | 5930 | 5930 | 5930 | 874 |
| 473 | 20231129 | 113100 | 9822433930 | 5930 | 5920 | 5930 | 5920 | 1916 |
| 474 | 20231129 | 113000 | 9811090710 | 5910 | 5920 | 5920 | 5910 | 759 |
| 475 | 20231129 | 112900 | 9806598290 | 5920 | 5910 | 5920 | 5910 | 640 |
| 476 | 20231129 | 112800 | 9802815030 | 5910 | 5910 | 5920 | 5910 | 1744 |
| 477 | 20231129 | 112700 | 9792507930 | 5920 | 5910 | 5920 | 5910 | 774 |
| 478 | 20231129 | 112600 | 9787933530 | 5910 | 5920 | 5930 | 5910 | 9263 |
| 479 | 20231129 | 112500 | 9733161030 | 5930 | 5930 | 5930 | 5920 | 1920 |
| 480 | 20231129 | 112400 | 9721780260 | 5930 | 5930 | 5930 | 5920 | 148 |
| 481 | 20231129 | 112300 | 9720902950 | 5930 | 5930 | 5930 | 5930 | 866 |
| 482 | 20231129 | 112200 | 9715767570 | 5930 | 5930 | 5930 | 5920 | 2270 |
| 483 | 20231129 | 112100 | 9702315820 | 5930 | 5930 | 5930 | 5920 | 364 |
| 484 | 20231129 | 112000 | 9700157350 | 5940 | 5930 | 5940 | 5930 | 4271 |
| 485 | 20231129 | 111900 | 9674830310 | 5930 | 5910 | 5930 | 5910 | 759 |
| 486 | 20231129 | 111800 | 9670337030 | 5910 | 5910 | 5910 | 5910 | 418 |
| 487 | 20231129 | 111700 | 9667866650 | 5910 | 5930 | 5930 | 5910 | 955 |
| 488 | 20231129 | 111600 | 9662217560 | 5930 | 5930 | 5930 | 5910 | 669 |
| 489 | 20231129 | 111500 | 9658263670 | 5910 | 5930 | 5930 | 5910 | 707 |
| 490 | 20231129 | 111400 | 9654083270 | 5930 | 5920 | 5930 | 5920 | 573 |
| 491 | 20231129 | 111300 | 9650690650 | 5920 | 5920 | 5920 | 5910 | 831 |
| 492 | 20231129 | 111200 | 9645778830 | 5920 | 5920 | 5930 | 5910 | 699 |
| 493 | 20231129 | 111100 | 9641644780 | 5930 | 5930 | 5930 | 5930 | 189 |
| 494 | 20231129 | 111000 | 9640524010 | 5930 | 5910 | 5930 | 5910 | 438 |
| 495 | 20231129 | 110900 | 9637926890 | 5930 | 5910 | 5930 | 5910 | 1871 |
| 496 | 20231129 | 110800 | 9626856800 | 5910 | 5910 | 5920 | 5910 | 2199 |
| 497 | 20231129 | 110700 | 9613860700 | 5910 | 5920 | 5920 | 5910 | 3355 |
| 498 | 20231129 | 110600 | 9594015150 | 5920 | 5930 | 5930 | 5920 | 6112 |
| 499 | 20231129 | 110500 | 9557777120 | 5930 | 5930 | 5930 | 5920 | 2231 |
| 500 | 20231129 | 110400 | 9544553470 | 5930 | 5940 | 5940 | 5930 | 1020 |
| 501 | 20231129 | 110300 | 9538504770 | 5940 | 5940 | 5940 | 5930 | 1246 |
| 502 | 20231129 | 110200 | 9531115280 | 5930 | 5930 | 5940 | 5930 | 2296 |
| 503 | 20231129 | 110100 | 9517498150 | 5920 | 5940 | 5940 | 5920 | 3098 |
| 504 | 20231129 | 110000 | 9499145750 | 5950 | 5950 | 5950 | 5940 | 2352 |
| 505 | 20231129 | 105900 | 9485172930 | 5940 | 5940 | 5950 | 5940 | 799 |
| 506 | 20231129 | 105800 | 9480425680 | 5940 | 5950 | 5950 | 5940 | 534 |
| 507 | 20231129 | 105700 | 9477252630 | 5950 | 5940 | 5950 | 5930 | 2412 |
| 508 | 20231129 | 105600 | 9462925790 | 5940 | 5930 | 5940 | 5930 | 469 |
| 509 | 20231129 | 105500 | 9460143930 | 5930 | 5950 | 5950 | 5930 | 3048 |
| 510 | 20231129 | 105400 | 9442040390 | 5950 | 5940 | 5950 | 5920 | 6841 |
| 511 | 20231129 | 105300 | 9401411030 | 5940 | 5920 | 5940 | 5910 | 1318 |
| 512 | 20231129 | 105200 | 9393593590 | 5920 | 5920 | 5940 | 5910 | 10458 |
| 513 | 20231129 | 105100 | 9331534480 | 5910 | 5920 | 5920 | 5900 | 1247 |
| 514 | 20231129 | 105000 | 9324169410 | 5920 | 5910 | 5920 | 5900 | 564 |
| 515 | 20231129 | 104900 | 9320840700 | 5920 | 5920 | 5920 | 5900 | 6399 |
| 516 | 20231129 | 104800 | 9283022120 | 5920 | 5910 | 5930 | 5910 | 1624 |
| 517 | 20231129 | 104700 | 9273408640 | 5910 | 5920 | 5920 | 5910 | 1009 |
| 518 | 20231129 | 104600 | 9267436830 | 5930 | 5920 | 5930 | 5920 | 1682 |
| 519 | 20231129 | 104500 | 9257478490 | 5930 | 5920 | 5930 | 5920 | 1297 |
| 520 | 20231129 | 104400 | 9249798530 | 5920 | 5920 | 5930 | 5920 | 263 |
| 521 | 20231129 | 104300 | 9248241460 | 5920 | 5920 | 5930 | 5920 | 1617 |
| 522 | 20231129 | 104200 | 9238668500 | 5920 | 5930 | 5930 | 5920 | 2068 |
| 523 | 20231129 | 104100 | 9226409080 | 5930 | 5930 | 5930 | 5920 | 296 |
| 524 | 20231129 | 104000 | 9224655800 | 5930 | 5930 | 5940 | 5920 | 1256 |
| 525 | 20231129 | 103900 | 9217208370 | 5940 | 5930 | 5940 | 5930 | 400 |
| 526 | 20231129 | 103800 | 9214833970 | 5930 | 5930 | 5930 | 5930 | 1739 |
| 527 | 20231129 | 103700 | 9204521700 | 5930 | 5950 | 5950 | 5930 | 4474 |
| 528 | 20231129 | 103600 | 9177941980 | 5950 | 5940 | 5950 | 5940 | 1007 |
| 529 | 20231129 | 103500 | 9171956290 | 5940 | 5950 | 5950 | 5940 | 1119 |
| 530 | 20231129 | 103400 | 9165299050 | 5950 | 5950 | 5950 | 5940 | 6524 |
| 531 | 20231129 | 103300 | 9126543170 | 5950 | 5950 | 5950 | 5940 | 3547 |
| 532 | 20231129 | 103200 | 9105439150 | 5950 | 5950 | 5960 | 5940 | 4758 |
| 533 | 20231129 | 103100 | 9077099600 | 5950 | 5950 | 5960 | 5940 | 3258 |
| 534 | 20231129 | 103000 | 9057720910 | 5950 | 5930 | 5950 | 5930 | 2888 |
| 535 | 20231129 | 102900 | 9040555220 | 5930 | 5920 | 5940 | 5920 | 3570 |
| 536 | 20231129 | 102800 | 9019379280 | 5910 | 5940 | 5940 | 5910 | 2257 |
| 537 | 20231129 | 102700 | 9006014760 | 5930 | 5940 | 5940 | 5930 | 5885 |
| 538 | 20231129 | 102600 | 8971094930 | 5940 | 5960 | 5970 | 5940 | 2651 |
| 539 | 20231129 | 102500 | 8955294250 | 5960 | 5960 | 5970 | 5950 | 5278 |
| 540 | 20231129 | 102400 | 8923861260 | 5960 | 5970 | 5980 | 5960 | 2684 |
| 541 | 20231129 | 102300 | 8907839650 | 5980 | 5980 | 5980 | 5970 | 3943 |
| 542 | 20231129 | 102200 | 8884273810 | 5990 | 5980 | 5990 | 5980 | 11275 |
| 543 | 20231129 | 102100 | 8816833510 | 5980 | 5980 | 5980 | 5970 | 1250 |
| 544 | 20231129 | 102000 | 8809367300 | 5970 | 5980 | 5990 | 5970 | 5662 |
| 545 | 20231129 | 101900 | 8775515810 | 5990 | 5970 | 5990 | 5960 | 17679 |
| 546 | 20231129 | 101800 | 8669835360 | 5970 | 5950 | 5980 | 5940 | 15335 |
| 547 | 20231129 | 101700 | 8578449430 | 5950 | 5940 | 5950 | 5940 | 2539 |
| 548 | 20231129 | 101600 | 8563359770 | 5940 | 5940 | 5950 | 5930 | 6230 |
| 549 | 20231129 | 101500 | 8526353720 | 5940 | 5940 | 5950 | 5940 | 3960 |
| 550 | 20231129 | 101400 | 8502831190 | 5940 | 5940 | 5940 | 5940 | 2324 |
| 551 | 20231129 | 101300 | 8489026630 | 5930 | 5920 | 5930 | 5920 | 7536 |
| 552 | 20231129 | 101200 | 8444367590 | 5920 | 5920 | 5920 | 5920 | 2050 |
| 553 | 20231129 | 101100 | 8432231590 | 5920 | 5910 | 5920 | 5900 | 7392 |
| 554 | 20231129 | 101000 | 8388477690 | 5910 | 5910 | 5920 | 5910 | 2871 |
| 555 | 20231129 | 100900 | 8371504780 | 5910 | 5910 | 5920 | 5910 | 2088 |
| 556 | 20231129 | 100800 | 8359164640 | 5910 | 5910 | 5910 | 5900 | 2640 |
| 557 | 20231129 | 100700 | 8343575800 | 5910 | 5900 | 5910 | 5900 | 8982 |
| 558 | 20231129 | 100600 | 8290564680 | 5910 | 5900 | 5910 | 5900 | 2440 |
| 559 | 20231129 | 100500 | 8276146330 | 5910 | 5920 | 5920 | 5900 | 2781 |
| 560 | 20231129 | 100400 | 8259713580 | 5920 | 5920 | 5920 | 5900 | 4177 |
| 561 | 20231129 | 100300 | 8235047390 | 5930 | 5890 | 5930 | 5880 | 4247 |
| 562 | 20231129 | 100200 | 8209988330 | 5890 | 5920 | 5930 | 5880 | 29180 |
| 563 | 20231129 | 100100 | 8037818720 | 5930 | 5900 | 5940 | 5890 | 13072 |
| 564 | 20231129 | 100000 | 7960356410 | 5920 | 5890 | 5930 | 5890 | 9374 |
| 565 | 20231129 | 095900 | 7905006380 | 5910 | 5890 | 5910 | 5890 | 12015 |
| 566 | 20231129 | 095800 | 7834111240 | 5900 | 5900 | 5920 | 5890 | 8019 |
| 567 | 20231129 | 095700 | 7786768260 | 5910 | 5900 | 5930 | 5890 | 10978 |
| 568 | 20231129 | 095600 | 7721988670 | 5930 | 5900 | 5950 | 5890 | 10844 |
| 569 | 20231129 | 095500 | 7657739770 | 5900 | 5890 | 5900 | 5880 | 4691 |
| 570 | 20231129 | 095400 | 7630099100 | 5890 | 5890 | 5890 | 5880 | 1553 |
| 571 | 20231129 | 095300 | 7620963270 | 5890 | 5910 | 5930 | 5880 | 9427 |
| 572 | 20231129 | 095200 | 7565334370 | 5910 | 5900 | 5910 | 5890 | 5176 |
| 573 | 20231129 | 095100 | 7534782450 | 5900 | 5880 | 5900 | 5880 | 2561 |
| 574 | 20231129 | 095000 | 7519695400 | 5880 | 5880 | 5880 | 5860 | 17072 |
| 575 | 20231129 | 094900 | 7419399010 | 5880 | 5900 | 5900 | 5880 | 3444 |
| 576 | 20231129 | 094800 | 7399128540 | 5880 | 5900 | 5900 | 5880 | 3813 |
| 577 | 20231129 | 094700 | 7376670230 | 5900 | 5890 | 5910 | 5890 | 8842 |
| 578 | 20231129 | 094600 | 7324531400 | 5910 | 5910 | 5910 | 5900 | 4016 |
| 579 | 20231129 | 094500 | 7300832860 | 5910 | 5900 | 5930 | 5900 | 3258 |
| 580 | 20231129 | 094400 | 7281554800 | 5910 | 5900 | 5910 | 5890 | 8414 |
| 581 | 20231129 | 094300 | 7231937550 | 5890 | 5920 | 5940 | 5890 | 25953 |
| 582 | 20231129 | 094200 | 7078579810 | 5920 | 5930 | 5950 | 5920 | 9757 |
| 583 | 20231129 | 094100 | 7020666410 | 5930 | 5930 | 5930 | 5920 | 10342 |
| 584 | 20231129 | 094000 | 6959377370 | 5930 | 5990 | 5990 | 5930 | 23661 |
| 585 | 20231129 | 093900 | 6818424660 | 5960 | 5970 | 5990 | 5960 | 5794 |
| 586 | 20231129 | 093800 | 6783838910 | 5980 | 6000 | 6010 | 5960 | 16046 |
| 587 | 20231129 | 093700 | 6687716380 | 6000 | 6020 | 6030 | 5990 | 46481 |
| 588 | 20231129 | 093600 | 6408503220 | 6020 | 6000 | 6030 | 5990 | 50056 |
| 589 | 20231129 | 093500 | 6107702550 | 6000 | 5940 | 6000 | 5940 | 34103 |
| 590 | 20231129 | 093400 | 5903410640 | 5960 | 5940 | 5970 | 5930 | 17849 |
| 591 | 20231129 | 093300 | 5797300000 | 5950 | 5960 | 5960 | 5940 | 7281 |
| 592 | 20231129 | 093200 | 5753980260 | 5950 | 5960 | 5970 | 5950 | 4100 |
| 593 | 20231129 | 093100 | 5729544430 | 5960 | 5950 | 5980 | 5940 | 11314 |
| 594 | 20231129 | 093000 | 5662111170 | 5950 | 5960 | 5980 | 5940 | 13545 |
| 595 | 20231129 | 092900 | 5581309020 | 5970 | 5930 | 5970 | 5920 | 16616 |
| 596 | 20231129 | 092800 | 5482574060 | 5930 | 5920 | 5940 | 5910 | 9372 |
| 597 | 20231129 | 092700 | 5427065010 | 5930 | 5930 | 5930 | 5910 | 6630 |
| 598 | 20231129 | 092600 | 5387796890 | 5930 | 5940 | 5950 | 5920 | 21449 |
| 599 | 20231129 | 092500 | 5260548920 | 5940 | 5960 | 5960 | 5920 | 7701 |
| 600 | 20231129 | 092400 | 5214842910 | 5960 | 5960 | 5980 | 5950 | 15570 |
| 601 | 20231129 | 092300 | 5122094540 | 5970 | 5950 | 5970 | 5940 | 30035 |
| 602 | 20231129 | 092200 | 4943114070 | 5940 | 5980 | 5980 | 5940 | 18194 |
| 603 | 20231129 | 092100 | 4834753640 | 5980 | 5970 | 6000 | 5960 | 34192 |
| 604 | 20231129 | 092000 | 4630238740 | 5980 | 5980 | 6020 | 5970 | 100753 |
| 605 | 20231129 | 091900 | 4025926250 | 5990 | 5950 | 6000 | 5920 | 101397 |
| 606 | 20231129 | 091800 | 3419771850 | 5950 | 5880 | 5950 | 5860 | 55252 |
| 607 | 20231129 | 091700 | 3093197770 | 5880 | 5870 | 5880 | 5870 | 7517 |
| 608 | 20231129 | 091600 | 3049056090 | 5880 | 5890 | 5890 | 5870 | 4181 |
| 609 | 20231129 | 091500 | 3024479630 | 5880 | 5850 | 5890 | 5850 | 19785 |
| 610 | 20231129 | 091400 | 2908323860 | 5850 | 5840 | 5860 | 5830 | 6972 |
| 611 | 20231129 | 091300 | 2867542040 | 5840 | 5850 | 5860 | 5830 | 3395 |
| 612 | 20231129 | 091200 | 2847704710 | 5830 | 5850 | 5860 | 5830 | 21857 |
| 613 | 20231129 | 091100 | 2720198950 | 5850 | 5860 | 5870 | 5830 | 25064 |
| 614 | 20231129 | 091000 | 2573689810 | 5860 | 5870 | 5880 | 5850 | 8891 |
| 615 | 20231129 | 090900 | 2521594530 | 5870 | 5880 | 5890 | 5860 | 11813 |
| 616 | 20231129 | 090800 | 2452233710 | 5890 | 5860 | 5890 | 5860 | 7827 |
| 617 | 20231129 | 090700 | 2406239770 | 5870 | 5900 | 5910 | 5870 | 22794 |
| 618 | 20231129 | 090600 | 2271930100 | 5900 | 5910 | 5940 | 5890 | 32216 |
| 619 | 20231129 | 090500 | 2081790240 | 5910 | 5910 | 5950 | 5900 | 43472 |
| 620 | 20231129 | 090400 | 1824573280 | 5910 | 5930 | 5960 | 5890 | 68523 |
| 621 | 20231129 | 090300 | 1418243660 | 5930 | 5880 | 5950 | 5860 | 69379 |
| 622 | 20231129 | 090200 | 1008044550 | 5870 | 5850 | 5890 | 5840 | 31278 |
| 623 | 20231129 | 090100 | 824718080 | 5860 | 5850 | 5890 | 5840 | 37985 |
| 624 | 20231129 | 090000 | 601814390 | 5850 | 5880 | 5880 | 5830 | 102545 |