31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 5721 |
| 3 | 20231129 | 193500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20231129 | 193400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20231129 | 193300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20231129 | 193200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20231129 | 193100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20231129 | 193000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20231129 | 192900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20231129 | 192800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20231129 | 192700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20231129 | 192600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20231129 | 192500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20231129 | 192400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20231129 | 192300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20231129 | 192200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20231129 | 192100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20231129 | 192000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20231129 | 191900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20231129 | 191800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20231129 | 191700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20231129 | 191600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20231129 | 191500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20231129 | 191400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20231129 | 191300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20231129 | 191200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20231129 | 191100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20231129 | 191000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20231129 | 190900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20231129 | 190800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20231129 | 190700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20231129 | 190600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 5721 |
| 33 | 20231129 | 190500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20231129 | 190400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20231129 | 190300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20231129 | 190200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20231129 | 190100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20231129 | 190000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20231129 | 185900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20231129 | 185800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20231129 | 185700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20231129 | 185600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20231129 | 185500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20231129 | 185400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20231129 | 185300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20231129 | 185200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20231129 | 185100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20231129 | 185000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20231129 | 184900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20231129 | 184800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20231129 | 184700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20231129 | 184600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20231129 | 184500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20231129 | 184400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20231129 | 184300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20231129 | 184200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20231129 | 184100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20231129 | 184000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20231129 | 183900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20231129 | 183800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20231129 | 183700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20231129 | 183600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 5721 |
| 63 | 20231129 | 183500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20231129 | 183400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20231129 | 183300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20231129 | 183200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20231129 | 183100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20231129 | 183000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20231129 | 182900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20231129 | 182800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20231129 | 182700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20231129 | 182600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20231129 | 182500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20231129 | 182400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20231129 | 182300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20231129 | 182200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20231129 | 182100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20231129 | 182000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20231129 | 181900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20231129 | 181800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20231129 | 181700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20231129 | 181600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20231129 | 181500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20231129 | 181400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20231129 | 181300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20231129 | 181200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20231129 | 181100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20231129 | 181000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20231129 | 180900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20231129 | 180800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20231129 | 180700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20231129 | 180600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 5721 |
| 93 | 20231129 | 180500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20231129 | 180400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20231129 | 180300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20231129 | 180200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20231129 | 180100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20231129 | 180000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20231129 | 175900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20231129 | 175800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20231129 | 175700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20231129 | 175600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20231129 | 175500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20231129 | 175400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20231129 | 175300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20231129 | 175200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20231129 | 175100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20231129 | 175000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20231129 | 174900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20231129 | 174800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20231129 | 174700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20231129 | 174600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20231129 | 174500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20231129 | 174400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20231129 | 174300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20231129 | 174200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20231129 | 174100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20231129 | 174000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20231129 | 173900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20231129 | 173800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20231129 | 173700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20231129 | 173600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 5721 |
| 123 | 20231129 | 173500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20231129 | 173400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20231129 | 173300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20231129 | 173200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20231129 | 173100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20231129 | 173000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20231129 | 172900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20231129 | 172800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20231129 | 172700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20231129 | 172600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20231129 | 172500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20231129 | 172400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20231129 | 172300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20231129 | 172200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20231129 | 172100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20231129 | 172000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20231129 | 171900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20231129 | 171800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20231129 | 171700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20231129 | 171600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20231129 | 171500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20231129 | 171400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20231129 | 171300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20231129 | 171200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20231129 | 171100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20231129 | 171000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20231129 | 170900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20231129 | 170800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20231129 | 170700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20231129 | 170600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 5721 |
| 153 | 20231129 | 170500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20231129 | 170400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20231129 | 170300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20231129 | 170200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20231129 | 170100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20231129 | 170000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20231129 | 165900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20231129 | 165800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20231129 | 165700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20231129 | 165600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20231129 | 165500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20231129 | 165400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20231129 | 165300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20231129 | 165200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20231129 | 165100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20231129 | 165000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20231129 | 164900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20231129 | 164800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20231129 | 164700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20231129 | 164600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20231129 | 164500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20231129 | 164400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20231129 | 164300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20231129 | 164200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20231129 | 164100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20231129 | 164000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20231129 | 163900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20231129 | 163800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20231129 | 163700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20231129 | 163600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 5721 |
| 183 | 20231129 | 163500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20231129 | 163400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20231129 | 163300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20231129 | 163200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20231129 | 163100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20231129 | 163000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20231129 | 162900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20231129 | 162800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20231129 | 162700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20231129 | 162600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20231129 | 162500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20231129 | 162400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20231129 | 162300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20231129 | 162200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20231129 | 162100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20231129 | 162000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20231129 | 161900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20231129 | 161800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20231129 | 161700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20231129 | 161600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20231129 | 161500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20231129 | 161400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20231129 | 161300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20231129 | 161200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20231129 | 161100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20231129 | 161000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20231129 | 160900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20231129 | 160800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20231129 | 160700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20231129 | 160600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 5721 |
| 213 | 20231129 | 160500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20231129 | 160400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20231129 | 160300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20231129 | 160200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20231129 | 160100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20231129 | 160000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20231129 | 155900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20231129 | 155800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20231129 | 155700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20231129 | 155600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20231129 | 155500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20231129 | 155400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20231129 | 155300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20231129 | 155200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20231129 | 155100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20231129 | 155000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20231129 | 154900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20231129 | 154800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20231129 | 154700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20231129 | 154600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20231129 | 154500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20231129 | 154400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20231129 | 154300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20231129 | 154200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20231129 | 154100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20231129 | 154000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20231129 | 153900 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20231129 | 153800 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20231129 | 153700 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20231129 | 153600 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 5721 |
| 243 | 20231129 | 153500 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20231129 | 153400 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20231129 | 153300 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20231129 | 153200 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 247 | 20231129 | 153100 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20231129 | 153000 | 2072677800 | 4400 | 4400 | 4400 | 4400 | 5721 |
| 249 | 20231129 | 152900 | 2047505400 | 4405 | 4405 | 4405 | 4405 | 0 |
| 250 | 20231129 | 152800 | 2047505400 | 4405 | 4405 | 4405 | 4405 | 0 |
| 251 | 20231129 | 152700 | 2047505400 | 4405 | 4405 | 4405 | 4405 | 0 |
| 252 | 20231129 | 152600 | 2047505400 | 4405 | 4405 | 4405 | 4405 | 0 |
| 253 | 20231129 | 152500 | 2047505400 | 4405 | 4405 | 4405 | 4405 | 0 |
| 254 | 20231129 | 152400 | 2047505400 | 4405 | 4405 | 4405 | 4405 | 0 |
| 255 | 20231129 | 152300 | 2047505400 | 4405 | 4405 | 4405 | 4405 | 0 |
| 256 | 20231129 | 152200 | 2047505400 | 4405 | 4405 | 4405 | 4405 | 0 |
| 257 | 20231129 | 152100 | 2047505400 | 4405 | 4405 | 4405 | 4405 | 0 |
| 258 | 20231129 | 152000 | 2047505400 | 4405 | 4405 | 4405 | 4405 | 0 |
| 259 | 20231129 | 151900 | 2047505400 | 4405 | 4410 | 4410 | 4390 | 896 |
| 260 | 20231129 | 151800 | 2043560785 | 4410 | 4400 | 4410 | 4395 | 3735 |
| 261 | 20231129 | 151700 | 2027141250 | 4400 | 4405 | 4405 | 4400 | 629 |
| 262 | 20231129 | 151600 | 2024373550 | 4400 | 4390 | 4410 | 4390 | 1689 |
| 263 | 20231129 | 151500 | 2016941955 | 4395 | 4400 | 4400 | 4390 | 65 |
| 264 | 20231129 | 151400 | 2016656535 | 4395 | 4395 | 4395 | 4390 | 2886 |
| 265 | 20231129 | 151300 | 2003973565 | 4395 | 4400 | 4400 | 4395 | 2107 |
| 266 | 20231129 | 151200 | 1994708930 | 4400 | 4385 | 4405 | 4385 | 1346 |
| 267 | 20231129 | 151100 | 1988789835 | 4385 | 4380 | 4385 | 4380 | 2758 |
| 268 | 20231129 | 151000 | 1976698865 | 4380 | 4380 | 4380 | 4380 | 822 |
| 269 | 20231129 | 150900 | 1973098505 | 4380 | 4385 | 4385 | 4380 | 6 |
| 270 | 20231129 | 150800 | 1973072215 | 4380 | 4380 | 4380 | 4380 | 204 |
| 271 | 20231129 | 150700 | 1972178695 | 4380 | 4390 | 4390 | 4380 | 182 |
| 272 | 20231129 | 150600 | 1971381185 | 4390 | 4390 | 4390 | 4390 | 11 |
| 273 | 20231129 | 150500 | 1971332895 | 4390 | 4385 | 4390 | 4385 | 915 |
| 274 | 20231129 | 150400 | 1967316195 | 4380 | 4380 | 4380 | 4380 | 1540 |
| 275 | 20231129 | 150300 | 1960570995 | 4385 | 4375 | 4385 | 4375 | 289 |
| 276 | 20231129 | 150200 | 1959306520 | 4375 | 4380 | 4390 | 4375 | 1512 |
| 277 | 20231129 | 150100 | 1952689740 | 4385 | 4385 | 4385 | 4380 | 4966 |
| 278 | 20231129 | 150000 | 1930932505 | 4395 | 4385 | 4395 | 4385 | 30 |
| 279 | 20231129 | 145900 | 1930800805 | 4380 | 4385 | 4385 | 4380 | 1400 |
| 280 | 20231129 | 145800 | 1924667220 | 4385 | 4385 | 4395 | 4385 | 430 |
| 281 | 20231129 | 145700 | 1922781660 | 4385 | 4390 | 4390 | 4385 | 284 |
| 282 | 20231129 | 145600 | 1921534910 | 4385 | 4400 | 4400 | 4385 | 31 |
| 283 | 20231129 | 145500 | 1921398860 | 4380 | 4375 | 4380 | 4375 | 7286 |
| 284 | 20231129 | 145400 | 1889497425 | 4380 | 4390 | 4390 | 4380 | 9846 |
| 285 | 20231129 | 145300 | 1846363220 | 4395 | 4405 | 4405 | 4395 | 2419 |
| 286 | 20231129 | 145200 | 1835724055 | 4400 | 4400 | 4400 | 4400 | 67 |
| 287 | 20231129 | 145100 | 1835429255 | 4400 | 4400 | 4400 | 4400 | 204 |
| 288 | 20231129 | 145000 | 1834531655 | 4400 | 4400 | 4400 | 4400 | 72 |
| 289 | 20231129 | 144900 | 1834214855 | 4400 | 4390 | 4400 | 4390 | 589 |
| 290 | 20231129 | 144800 | 1831625165 | 4390 | 4395 | 4395 | 4390 | 534 |
| 291 | 20231129 | 144700 | 1829279235 | 4385 | 4390 | 4390 | 4380 | 7311 |
| 292 | 20231129 | 144600 | 1797224495 | 4410 | 4400 | 4410 | 4385 | 6922 |
| 293 | 20231129 | 144500 | 1766780505 | 4400 | 4405 | 4405 | 4400 | 132 |
| 294 | 20231129 | 144400 | 1766199605 | 4405 | 4400 | 4405 | 4400 | 102 |
| 295 | 20231129 | 144300 | 1765750795 | 4400 | 4400 | 4400 | 4400 | 11 |
| 296 | 20231129 | 144200 | 1765702395 | 4400 | 4400 | 4400 | 4400 | 1 |
| 297 | 20231129 | 144100 | 1765697995 | 4405 | 4400 | 4405 | 4400 | 960 |
| 298 | 20231129 | 144000 | 1761473690 | 4400 | 4400 | 4400 | 4400 | 20 |
| 299 | 20231129 | 143900 | 1761385690 | 4400 | 4395 | 4400 | 4395 | 3768 |
| 300 | 20231129 | 143800 | 1744816490 | 4395 | 4400 | 4400 | 4395 | 991 |
| 301 | 20231129 | 143700 | 1740456135 | 4400 | 4405 | 4405 | 4400 | 2554 |
| 302 | 20231129 | 143600 | 1729211750 | 4405 | 4410 | 4410 | 4405 | 3181 |
| 303 | 20231129 | 143500 | 1715190480 | 4410 | 4415 | 4415 | 4410 | 1033 |
| 304 | 20231129 | 143400 | 1710632420 | 4415 | 4420 | 4420 | 4415 | 2534 |
| 305 | 20231129 | 143300 | 1699444610 | 4420 | 4420 | 4420 | 4415 | 313 |
| 306 | 20231129 | 143200 | 1698062465 | 4420 | 4420 | 4420 | 4420 | 1579 |
| 307 | 20231129 | 143100 | 1691083285 | 4420 | 4420 | 4420 | 4420 | 154 |
| 308 | 20231129 | 143000 | 1690402605 | 4420 | 4420 | 4420 | 4420 | 257 |
| 309 | 20231129 | 142900 | 1689266665 | 4420 | 4420 | 4425 | 4420 | 1298 |
| 310 | 20231129 | 142800 | 1683529495 | 4420 | 4425 | 4425 | 4415 | 3798 |
| 311 | 20231129 | 142700 | 1666736415 | 4425 | 4440 | 4440 | 4425 | 5462 |
| 312 | 20231129 | 142600 | 1642511740 | 4440 | 4440 | 4440 | 4440 | 1 |
| 313 | 20231129 | 142500 | 1642507300 | 4450 | 4445 | 4450 | 4445 | 503 |
| 314 | 20231129 | 142400 | 1640271450 | 4440 | 4440 | 4440 | 4440 | 0 |
| 315 | 20231129 | 142300 | 1640271450 | 4440 | 4445 | 4445 | 4440 | 502 |
| 316 | 20231129 | 142200 | 1638040070 | 4440 | 4450 | 4450 | 4440 | 72 |
| 317 | 20231129 | 142100 | 1637720120 | 4450 | 4440 | 4450 | 4440 | 220 |
| 318 | 20231129 | 142000 | 1636741810 | 4440 | 4445 | 4445 | 4440 | 291 |
| 319 | 20231129 | 141900 | 1635448420 | 4445 | 4440 | 4445 | 4440 | 19 |
| 320 | 20231129 | 141800 | 1635364055 | 4445 | 4445 | 4445 | 4445 | 0 |
| 321 | 20231129 | 141700 | 1635364055 | 4445 | 4445 | 4445 | 4445 | 13 |
| 322 | 20231129 | 141600 | 1635306270 | 4435 | 4440 | 4440 | 4435 | 794 |
| 323 | 20231129 | 141500 | 1631780955 | 4440 | 4440 | 4440 | 4440 | 3 |
| 324 | 20231129 | 141400 | 1631767635 | 4440 | 4445 | 4445 | 4440 | 206 |
| 325 | 20231129 | 141300 | 1630852015 | 4445 | 4450 | 4450 | 4445 | 83 |
| 326 | 20231129 | 141200 | 1630482740 | 4445 | 4455 | 4455 | 4445 | 5270 |
| 327 | 20231129 | 141100 | 1607030180 | 4470 | 4460 | 4470 | 4460 | 1307 |
| 328 | 20231129 | 141000 | 1601200940 | 4460 | 4465 | 4465 | 4460 | 1010 |
| 329 | 20231129 | 140900 | 1596692595 | 4470 | 4470 | 4470 | 4470 | 394 |
| 330 | 20231129 | 140800 | 1594931415 | 4475 | 4475 | 4475 | 4475 | 347 |
| 331 | 20231129 | 140700 | 1593378590 | 4475 | 4475 | 4475 | 4475 | 320 |
| 332 | 20231129 | 140600 | 1591946590 | 4475 | 4465 | 4475 | 4465 | 315 |
| 333 | 20231129 | 140500 | 1590539605 | 4465 | 4465 | 4465 | 4465 | 9 |
| 334 | 20231129 | 140400 | 1590499420 | 4465 | 4465 | 4465 | 4465 | 1 |
| 335 | 20231129 | 140300 | 1590494955 | 4460 | 4465 | 4465 | 4460 | 2120 |
| 336 | 20231129 | 140200 | 1581030480 | 4475 | 4475 | 4475 | 4475 | 0 |
| 337 | 20231129 | 140100 | 1581030480 | 4475 | 4475 | 4475 | 4475 | 2 |
| 338 | 20231129 | 140000 | 1581021530 | 4465 | 4470 | 4470 | 4465 | 3318 |
| 339 | 20231129 | 135900 | 1566200560 | 4480 | 4480 | 4480 | 4480 | 3 |
| 340 | 20231129 | 135800 | 1566187120 | 4475 | 4475 | 4475 | 4475 | 38 |
| 341 | 20231129 | 135700 | 1566017070 | 4475 | 4475 | 4475 | 4470 | 1214 |
| 342 | 20231129 | 135600 | 1560584435 | 4475 | 4475 | 4475 | 4475 | 534 |
| 343 | 20231129 | 135500 | 1558194785 | 4475 | 4480 | 4480 | 4475 | 1570 |
| 344 | 20231129 | 135400 | 1551164335 | 4485 | 4485 | 4490 | 4485 | 2666 |
| 345 | 20231129 | 135300 | 1539205540 | 4485 | 4485 | 4490 | 4485 | 405 |
| 346 | 20231129 | 135200 | 1537387990 | 4485 | 4490 | 4495 | 4485 | 1541 |
| 347 | 20231129 | 135100 | 1530470515 | 4490 | 4505 | 4505 | 4470 | 6920 |
| 348 | 20231129 | 135000 | 1499448955 | 4505 | 4505 | 4505 | 4500 | 2258 |
| 349 | 20231129 | 134900 | 1489284670 | 4505 | 4485 | 4535 | 4485 | 34963 |
| 350 | 20231129 | 134800 | 1331550045 | 4485 | 4485 | 4485 | 4485 | 170 |
| 351 | 20231129 | 134700 | 1330787595 | 4490 | 4490 | 4490 | 4490 | 114 |
| 352 | 20231129 | 134600 | 1330275735 | 4490 | 4480 | 4490 | 4480 | 1301 |
| 353 | 20231129 | 134500 | 1324445215 | 4480 | 4475 | 4480 | 4470 | 2991 |
| 354 | 20231129 | 134400 | 1311062035 | 4475 | 4475 | 4475 | 4475 | 3 |
| 355 | 20231129 | 134300 | 1311048610 | 4475 | 4475 | 4475 | 4475 | 2500 |
| 356 | 20231129 | 134200 | 1299861110 | 4475 | 4475 | 4475 | 4475 | 10 |
| 357 | 20231129 | 134100 | 1299816360 | 4480 | 4480 | 4480 | 4480 | 1232 |
| 358 | 20231129 | 134000 | 1294297000 | 4485 | 4485 | 4485 | 4485 | 946 |
| 359 | 20231129 | 133900 | 1290054190 | 4485 | 4485 | 4485 | 4485 | 0 |
| 360 | 20231129 | 133800 | 1290054190 | 4485 | 4480 | 4485 | 4480 | 339 |
| 361 | 20231129 | 133700 | 1288534335 | 4485 | 4485 | 4485 | 4485 | 1147 |
| 362 | 20231129 | 133600 | 1283390040 | 4495 | 4485 | 4495 | 4485 | 261 |
| 363 | 20231129 | 133500 | 1282219440 | 4485 | 4485 | 4485 | 4485 | 33 |
| 364 | 20231129 | 133400 | 1282071435 | 4485 | 4490 | 4490 | 4485 | 290 |
| 365 | 20231129 | 133300 | 1280769525 | 4490 | 4490 | 4490 | 4490 | 1300 |
| 366 | 20231129 | 133200 | 1274932525 | 4490 | 4490 | 4490 | 4490 | 1178 |
| 367 | 20231129 | 133100 | 1269643305 | 4490 | 4490 | 4490 | 4490 | 1036 |
| 368 | 20231129 | 133000 | 1264991665 | 4490 | 4495 | 4495 | 4490 | 437 |
| 369 | 20231129 | 132900 | 1263029490 | 4490 | 4490 | 4495 | 4490 | 250 |
| 370 | 20231129 | 132800 | 1261906440 | 4490 | 4490 | 4490 | 4490 | 560 |
| 371 | 20231129 | 132700 | 1259392040 | 4490 | 4490 | 4490 | 4490 | 51 |
| 372 | 20231129 | 132600 | 1259163050 | 4490 | 4490 | 4490 | 4490 | 50 |
| 373 | 20231129 | 132500 | 1258938550 | 4490 | 4485 | 4490 | 4485 | 32 |
| 374 | 20231129 | 132400 | 1258794920 | 4490 | 4490 | 4490 | 4490 | 923 |
| 375 | 20231129 | 132300 | 1254650650 | 4490 | 4490 | 4490 | 4490 | 5 |
| 376 | 20231129 | 132200 | 1254628200 | 4490 | 4490 | 4490 | 4485 | 412 |
| 377 | 20231129 | 132100 | 1252778670 | 4495 | 4495 | 4495 | 4495 | 7 |
| 378 | 20231129 | 132000 | 1252747205 | 4485 | 4485 | 4485 | 4485 | 0 |
| 379 | 20231129 | 131900 | 1252747205 | 4485 | 4495 | 4500 | 4485 | 1628 |
| 380 | 20231129 | 131800 | 1245436585 | 4495 | 4495 | 4495 | 4495 | 725 |
| 381 | 20231129 | 131700 | 1242177710 | 4495 | 4480 | 4495 | 4480 | 9488 |
| 382 | 20231129 | 131600 | 1199602055 | 4475 | 4475 | 4475 | 4475 | 900 |
| 383 | 20231129 | 131500 | 1195574555 | 4475 | 4475 | 4475 | 4475 | 4 |
| 384 | 20231129 | 131400 | 1195556655 | 4475 | 4475 | 4475 | 4475 | 322 |
| 385 | 20231129 | 131300 | 1194115705 | 4475 | 4475 | 4480 | 4475 | 3029 |
| 386 | 20231129 | 131200 | 1180558180 | 4470 | 4475 | 4475 | 4470 | 1032 |
| 387 | 20231129 | 131100 | 1175939985 | 4475 | 4475 | 4475 | 4475 | 250 |
| 388 | 20231129 | 131000 | 1174821235 | 4475 | 4475 | 4475 | 4475 | 627 |
| 389 | 20231129 | 130900 | 1172015410 | 4480 | 4475 | 4480 | 4475 | 160 |
| 390 | 20231129 | 130800 | 1171299110 | 4475 | 4470 | 4475 | 4470 | 616 |
| 391 | 20231129 | 130700 | 1168543510 | 4465 | 4465 | 4465 | 4465 | 1100 |
| 392 | 20231129 | 130600 | 1163632010 | 4465 | 4460 | 4465 | 4460 | 773 |
| 393 | 20231129 | 130500 | 1160183930 | 4460 | 4455 | 4460 | 4455 | 291 |
| 394 | 20231129 | 130400 | 1158886080 | 4460 | 4460 | 4460 | 4460 | 59 |
| 395 | 20231129 | 130300 | 1158622940 | 4460 | 4460 | 4460 | 4460 | 1 |
| 396 | 20231129 | 130200 | 1158618480 | 4460 | 4460 | 4460 | 4460 | 860 |
| 397 | 20231129 | 130100 | 1154782880 | 4465 | 4465 | 4465 | 4465 | 0 |
| 398 | 20231129 | 130000 | 1154782880 | 4465 | 4465 | 4465 | 4465 | 0 |
| 399 | 20231129 | 125900 | 1154782880 | 4465 | 4465 | 4465 | 4465 | 4012 |
| 400 | 20231129 | 125800 | 1136869300 | 4470 | 4470 | 4470 | 4470 | 702 |
| 401 | 20231129 | 125700 | 1133731360 | 4470 | 4475 | 4475 | 4470 | 348 |
| 402 | 20231129 | 125600 | 1132174910 | 4475 | 4470 | 4475 | 4470 | 1739 |
| 403 | 20231129 | 125500 | 1124396860 | 4470 | 4475 | 4475 | 4470 | 388 |
| 404 | 20231129 | 125400 | 1122661825 | 4480 | 4480 | 4480 | 4480 | 0 |
| 405 | 20231129 | 125300 | 1122661825 | 4480 | 4480 | 4480 | 4475 | 1005 |
| 406 | 20231129 | 125200 | 1118164425 | 4480 | 4480 | 4480 | 4480 | 210 |
| 407 | 20231129 | 125100 | 1117223625 | 4480 | 4475 | 4480 | 4475 | 251 |
| 408 | 20231129 | 125000 | 1116099150 | 4475 | 4480 | 4480 | 4475 | 602 |
| 409 | 20231129 | 124900 | 1113403000 | 4480 | 4480 | 4480 | 4480 | 1000 |
| 410 | 20231129 | 124800 | 1108923000 | 4480 | 4480 | 4480 | 4480 | 0 |
| 411 | 20231129 | 124700 | 1108923000 | 4480 | 4475 | 4480 | 4475 | 2820 |
| 412 | 20231129 | 124600 | 1096296045 | 4475 | 4475 | 4475 | 4475 | 1421 |
| 413 | 20231129 | 124500 | 1089937070 | 4480 | 4485 | 4485 | 4480 | 3503 |
| 414 | 20231129 | 124400 | 1074243115 | 4485 | 4485 | 4485 | 4485 | 947 |
| 415 | 20231129 | 124300 | 1069995820 | 4485 | 4485 | 4485 | 4485 | 60 |
| 416 | 20231129 | 124200 | 1069726720 | 4485 | 4485 | 4485 | 4485 | 1000 |
| 417 | 20231129 | 124100 | 1065241720 | 4480 | 4485 | 4485 | 4480 | 1048 |
| 418 | 20231129 | 124000 | 1060541620 | 4490 | 4480 | 4490 | 4480 | 534 |
| 419 | 20231129 | 123900 | 1058146545 | 4480 | 4485 | 4485 | 4480 | 919 |
| 420 | 20231129 | 123800 | 1054029415 | 4480 | 4480 | 4480 | 4480 | 147 |
| 421 | 20231129 | 123700 | 1053370855 | 4480 | 4480 | 4480 | 4480 | 12 |
| 422 | 20231129 | 123600 | 1053317095 | 4480 | 4475 | 4480 | 4475 | 1141 |
| 423 | 20231129 | 123500 | 1048205915 | 4480 | 4490 | 4490 | 4480 | 1232 |
| 424 | 20231129 | 123400 | 1042685260 | 4485 | 4490 | 4490 | 4485 | 1219 |
| 425 | 20231129 | 123300 | 1037212315 | 4490 | 4495 | 4495 | 4490 | 419 |
| 426 | 20231129 | 123200 | 1035330840 | 4490 | 4485 | 4490 | 4485 | 2580 |
| 427 | 20231129 | 123100 | 1023746755 | 4485 | 4485 | 4490 | 4480 | 1886 |
| 428 | 20231129 | 123000 | 1015289495 | 4485 | 4480 | 4485 | 4480 | 1974 |
| 429 | 20231129 | 122900 | 1006437570 | 4480 | 4490 | 4490 | 4480 | 1815 |
| 430 | 20231129 | 122800 | 998297740 | 4490 | 4480 | 4490 | 4480 | 5267 |
| 431 | 20231129 | 122700 | 974685635 | 4480 | 4465 | 4480 | 4465 | 4916 |
| 432 | 20231129 | 122600 | 952695530 | 4465 | 4465 | 4465 | 4465 | 199 |
| 433 | 20231129 | 122500 | 951806995 | 4470 | 4455 | 4470 | 4455 | 3318 |
| 434 | 20231129 | 122400 | 936999740 | 4455 | 4455 | 4455 | 4455 | 245 |
| 435 | 20231129 | 122300 | 935908265 | 4455 | 4455 | 4455 | 4455 | 693 |
| 436 | 20231129 | 122200 | 932820950 | 4460 | 4460 | 4460 | 4460 | 112 |
| 437 | 20231129 | 122100 | 932321430 | 4460 | 4460 | 4460 | 4460 | 101 |
| 438 | 20231129 | 122000 | 931870970 | 4455 | 4445 | 4455 | 4445 | 3269 |
| 439 | 20231129 | 121900 | 917315110 | 4445 | 4440 | 4445 | 4440 | 736 |
| 440 | 20231129 | 121800 | 914044545 | 4440 | 4440 | 4440 | 4440 | 100 |
| 441 | 20231129 | 121700 | 913600545 | 4445 | 4445 | 4445 | 4445 | 300 |
| 442 | 20231129 | 121600 | 912267045 | 4445 | 4445 | 4445 | 4445 | 0 |
| 443 | 20231129 | 121500 | 912267045 | 4445 | 4445 | 4445 | 4445 | 606 |
| 444 | 20231129 | 121400 | 909573375 | 4440 | 4440 | 4440 | 4440 | 700 |
| 445 | 20231129 | 121300 | 906465375 | 4440 | 4440 | 4440 | 4440 | 827 |
| 446 | 20231129 | 121200 | 902793495 | 4445 | 4445 | 4445 | 4445 | 0 |
| 447 | 20231129 | 121100 | 902793495 | 4445 | 4445 | 4445 | 4445 | 101 |
| 448 | 20231129 | 121000 | 902344550 | 4445 | 4440 | 4445 | 4440 | 119 |
| 449 | 20231129 | 120900 | 901815940 | 4440 | 4440 | 4440 | 4440 | 0 |
| 450 | 20231129 | 120800 | 901815940 | 4440 | 4440 | 4440 | 4440 | 100 |
| 451 | 20231129 | 120700 | 901371940 | 4440 | 4440 | 4440 | 4440 | 0 |
| 452 | 20231129 | 120600 | 901371940 | 4440 | 4440 | 4440 | 4440 | 0 |
| 453 | 20231129 | 120500 | 901371940 | 4440 | 4440 | 4440 | 4440 | 411 |
| 454 | 20231129 | 120400 | 899547100 | 4440 | 4440 | 4440 | 4440 | 8 |
| 455 | 20231129 | 120300 | 899511580 | 4440 | 4440 | 4440 | 4440 | 0 |
| 456 | 20231129 | 120200 | 899511580 | 4440 | 4440 | 4440 | 4440 | 100 |
| 457 | 20231129 | 120100 | 899067580 | 4440 | 4440 | 4440 | 4440 | 0 |
| 458 | 20231129 | 120000 | 899067580 | 4440 | 4435 | 4440 | 4435 | 90 |
| 459 | 20231129 | 115900 | 898667985 | 4435 | 4435 | 4435 | 4435 | 2 |
| 460 | 20231129 | 115800 | 898659115 | 4435 | 4440 | 4440 | 4435 | 815 |
| 461 | 20231129 | 115700 | 895040520 | 4440 | 4440 | 4440 | 4440 | 1502 |
| 462 | 20231129 | 115600 | 888371640 | 4440 | 4440 | 4440 | 4440 | 2 |
| 463 | 20231129 | 115500 | 888362760 | 4445 | 4445 | 4445 | 4445 | 390 |
| 464 | 20231129 | 115400 | 886629210 | 4445 | 4440 | 4445 | 4440 | 577 |
| 465 | 20231129 | 115300 | 884066830 | 4440 | 4445 | 4445 | 4440 | 201 |
| 466 | 20231129 | 115200 | 883173390 | 4440 | 4440 | 4445 | 4440 | 3 |
| 467 | 20231129 | 115100 | 883160065 | 4445 | 4445 | 4445 | 4440 | 99 |
| 468 | 20231129 | 115000 | 882720015 | 4445 | 4445 | 4445 | 4445 | 1062 |
| 469 | 20231129 | 114900 | 877999425 | 4445 | 4445 | 4445 | 4445 | 302 |
| 470 | 20231129 | 114800 | 876657035 | 4445 | 4445 | 4445 | 4445 | 3 |
| 471 | 20231129 | 114700 | 876643700 | 4445 | 4445 | 4445 | 4445 | 2 |
| 472 | 20231129 | 114600 | 876634810 | 4450 | 4450 | 4450 | 4450 | 1600 |
| 473 | 20231129 | 114500 | 869514810 | 4450 | 4450 | 4450 | 4450 | 64 |
| 474 | 20231129 | 114400 | 869230010 | 4450 | 4450 | 4450 | 4450 | 2 |
| 475 | 20231129 | 114300 | 869221110 | 4450 | 4445 | 4450 | 4445 | 511 |
| 476 | 20231129 | 114200 | 866947170 | 4445 | 4445 | 4445 | 4445 | 6 |
| 477 | 20231129 | 114100 | 866920500 | 4445 | 4445 | 4445 | 4445 | 2 |
| 478 | 20231129 | 114000 | 866911610 | 4445 | 4445 | 4445 | 4445 | 2 |
| 479 | 20231129 | 113900 | 866902720 | 4445 | 4450 | 4450 | 4445 | 4 |
| 480 | 20231129 | 113800 | 866884930 | 4445 | 4445 | 4450 | 4440 | 15 |
| 481 | 20231129 | 113700 | 866818255 | 4450 | 4445 | 4450 | 4445 | 3 |
| 482 | 20231129 | 113600 | 866804915 | 4445 | 4440 | 4445 | 4440 | 3 |
| 483 | 20231129 | 113500 | 866791585 | 4440 | 4440 | 4440 | 4440 | 226 |
| 484 | 20231129 | 113400 | 865788145 | 4440 | 4440 | 4440 | 4440 | 6 |
| 485 | 20231129 | 113300 | 865761505 | 4440 | 4440 | 4440 | 4440 | 543 |
| 486 | 20231129 | 113200 | 863350585 | 4440 | 4440 | 4440 | 4440 | 1224 |
| 487 | 20231129 | 113100 | 857916025 | 4450 | 4440 | 4450 | 4440 | 185 |
| 488 | 20231129 | 113000 | 857094605 | 4445 | 4450 | 4450 | 4445 | 375 |
| 489 | 20231129 | 112900 | 855427725 | 4445 | 4445 | 4445 | 4445 | 126 |
| 490 | 20231129 | 112800 | 854867655 | 4440 | 4440 | 4440 | 4440 | 26 |
| 491 | 20231129 | 112700 | 854752215 | 4440 | 4440 | 4445 | 4440 | 75 |
| 492 | 20231129 | 112600 | 854419205 | 4440 | 4435 | 4440 | 4435 | 229 |
| 493 | 20231129 | 112500 | 853402510 | 4435 | 4430 | 4435 | 4430 | 103 |
| 494 | 20231129 | 112400 | 852945835 | 4430 | 4430 | 4430 | 4430 | 312 |
| 495 | 20231129 | 112300 | 851563675 | 4435 | 4435 | 4435 | 4435 | 20 |
| 496 | 20231129 | 112200 | 851474975 | 4435 | 4435 | 4435 | 4435 | 431 |
| 497 | 20231129 | 112100 | 849563490 | 4435 | 4435 | 4435 | 4435 | 62 |
| 498 | 20231129 | 112000 | 849288520 | 4435 | 4430 | 4435 | 4430 | 151 |
| 499 | 20231129 | 111900 | 848618900 | 4430 | 4440 | 4440 | 4430 | 405 |
| 500 | 20231129 | 111800 | 846824740 | 4440 | 4450 | 4450 | 4440 | 120 |
| 501 | 20231129 | 111700 | 846291465 | 4455 | 4455 | 4460 | 4455 | 1630 |
| 502 | 20231129 | 111600 | 839029800 | 4460 | 4460 | 4460 | 4460 | 313 |
| 503 | 20231129 | 111500 | 837633820 | 4460 | 4455 | 4465 | 4455 | 1942 |
| 504 | 20231129 | 111400 | 828971730 | 4455 | 4455 | 4455 | 4455 | 1494 |
| 505 | 20231129 | 111300 | 822315960 | 4455 | 4445 | 4455 | 4445 | 10460 |
| 506 | 20231129 | 111200 | 775814150 | 4445 | 4445 | 4445 | 4445 | 235 |
| 507 | 20231129 | 111100 | 774769575 | 4445 | 4450 | 4450 | 4445 | 1027 |
| 508 | 20231129 | 111000 | 770204060 | 4450 | 4435 | 4450 | 4435 | 2013 |
| 509 | 20231129 | 110900 | 761257130 | 4435 | 4430 | 4435 | 4430 | 1324 |
| 510 | 20231129 | 110800 | 755385305 | 4435 | 4430 | 4435 | 4430 | 501 |
| 511 | 20231129 | 110700 | 753163815 | 4435 | 4440 | 4440 | 4435 | 1012 |
| 512 | 20231129 | 110600 | 748675570 | 4440 | 4440 | 4440 | 4440 | 202 |
| 513 | 20231129 | 110500 | 747778690 | 4440 | 4440 | 4445 | 4440 | 499 |
| 514 | 20231129 | 110400 | 745563120 | 4440 | 4440 | 4440 | 4440 | 218 |
| 515 | 20231129 | 110300 | 744595200 | 4440 | 4445 | 4445 | 4435 | 1087 |
| 516 | 20231129 | 110200 | 739769035 | 4445 | 4445 | 4445 | 4445 | 731 |
| 517 | 20231129 | 110100 | 736519740 | 4445 | 4435 | 4445 | 4435 | 1415 |
| 518 | 20231129 | 110000 | 730232150 | 4435 | 4430 | 4450 | 4430 | 2268 |
| 519 | 20231129 | 105900 | 720157980 | 4430 | 4430 | 4430 | 4430 | 40 |
| 520 | 20231129 | 105800 | 719980780 | 4425 | 4425 | 4425 | 4425 | 65 |
| 521 | 20231129 | 105700 | 719693155 | 4430 | 4430 | 4430 | 4430 | 0 |
| 522 | 20231129 | 105600 | 719693155 | 4430 | 4420 | 4430 | 4420 | 11 |
| 523 | 20231129 | 105500 | 719644525 | 4430 | 4430 | 4430 | 4430 | 121 |
| 524 | 20231129 | 105400 | 719108495 | 4420 | 4425 | 4425 | 4420 | 540 |
| 525 | 20231129 | 105300 | 716719880 | 4425 | 4425 | 4425 | 4425 | 27 |
| 526 | 20231129 | 105200 | 716600405 | 4420 | 4420 | 4420 | 4420 | 278 |
| 527 | 20231129 | 105100 | 715371645 | 4420 | 4430 | 4430 | 4420 | 1686 |
| 528 | 20231129 | 105000 | 707912840 | 4430 | 4435 | 4435 | 4430 | 125 |
| 529 | 20231129 | 104900 | 707359035 | 4430 | 4430 | 4430 | 4425 | 328 |
| 530 | 20231129 | 104800 | 705906050 | 4430 | 4435 | 4440 | 4430 | 1263 |
| 531 | 20231129 | 104700 | 700306330 | 4435 | 4430 | 4435 | 4430 | 1322 |
| 532 | 20231129 | 104600 | 694444475 | 4435 | 4410 | 4435 | 4410 | 5678 |
| 533 | 20231129 | 104500 | 669287695 | 4410 | 4410 | 4420 | 4410 | 284 |
| 534 | 20231129 | 104400 | 668035245 | 4410 | 4415 | 4415 | 4410 | 850 |
| 535 | 20231129 | 104300 | 664286710 | 4415 | 4410 | 4415 | 4405 | 550 |
| 536 | 20231129 | 104200 | 661860350 | 4420 | 4410 | 4420 | 4410 | 41 |
| 537 | 20231129 | 104100 | 661679460 | 4420 | 4420 | 4420 | 4420 | 581 |
| 538 | 20231129 | 104000 | 659111440 | 4410 | 4410 | 4410 | 4410 | 0 |
| 539 | 20231129 | 103900 | 659111440 | 4410 | 4410 | 4410 | 4410 | 888 |
| 540 | 20231129 | 103800 | 655195360 | 4410 | 4410 | 4415 | 4410 | 1431 |
| 541 | 20231129 | 103700 | 648882150 | 4415 | 4415 | 4415 | 4415 | 577 |
| 542 | 20231129 | 103600 | 646334695 | 4415 | 4415 | 4415 | 4415 | 1243 |
| 543 | 20231129 | 103500 | 640846850 | 4415 | 4415 | 4415 | 4415 | 300 |
| 544 | 20231129 | 103400 | 639522350 | 4415 | 4415 | 4415 | 4415 | 700 |
| 545 | 20231129 | 103300 | 636431850 | 4410 | 4410 | 4410 | 4410 | 4 |
| 546 | 20231129 | 103200 | 636414210 | 4415 | 4420 | 4420 | 4415 | 253 |
| 547 | 20231129 | 103100 | 635297080 | 4420 | 4410 | 4420 | 4410 | 1688 |
| 548 | 20231129 | 103000 | 627844905 | 4405 | 4405 | 4405 | 4405 | 500 |
| 549 | 20231129 | 102900 | 625642405 | 4405 | 4405 | 4405 | 4405 | 3300 |
| 550 | 20231129 | 102800 | 611105905 | 4405 | 4395 | 4405 | 4395 | 760 |
| 551 | 20231129 | 102700 | 607758645 | 4395 | 4395 | 4395 | 4395 | 109 |
| 552 | 20231129 | 102600 | 607279590 | 4400 | 4400 | 4400 | 4400 | 0 |
| 553 | 20231129 | 102500 | 607279590 | 4400 | 4405 | 4405 | 4400 | 184 |
| 554 | 20231129 | 102400 | 606469415 | 4400 | 4400 | 4400 | 4400 | 51 |
| 555 | 20231129 | 102300 | 606245015 | 4395 | 4395 | 4395 | 4395 | 1 |
| 556 | 20231129 | 102200 | 606240620 | 4395 | 4395 | 4395 | 4395 | 0 |
| 557 | 20231129 | 102100 | 606240620 | 4395 | 4395 | 4395 | 4395 | 1 |
| 558 | 20231129 | 102000 | 606236225 | 4390 | 4400 | 4400 | 4390 | 450 |
| 559 | 20231129 | 101900 | 604258445 | 4400 | 4400 | 4400 | 4400 | 82 |
| 560 | 20231129 | 101800 | 603897645 | 4390 | 4390 | 4390 | 4390 | 0 |
| 561 | 20231129 | 101700 | 603897645 | 4390 | 4390 | 4390 | 4390 | 0 |
| 562 | 20231129 | 101600 | 603897645 | 4390 | 4390 | 4390 | 4390 | 2436 |
| 563 | 20231129 | 101500 | 593203605 | 4385 | 4385 | 4385 | 4385 | 100 |
| 564 | 20231129 | 101400 | 592765105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 565 | 20231129 | 101300 | 592765105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 566 | 20231129 | 101200 | 592765105 | 4385 | 4385 | 4385 | 4385 | 0 |
| 567 | 20231129 | 101100 | 592765105 | 4385 | 4395 | 4395 | 4385 | 730 |
| 568 | 20231129 | 101000 | 589558155 | 4395 | 4395 | 4395 | 4395 | 1 |
| 569 | 20231129 | 100900 | 589553760 | 4400 | 4400 | 4400 | 4400 | 0 |
| 570 | 20231129 | 100800 | 589553760 | 4400 | 4395 | 4400 | 4395 | 294 |
| 571 | 20231129 | 100700 | 588260620 | 4395 | 4395 | 4395 | 4395 | 58 |
| 572 | 20231129 | 100600 | 588005710 | 4400 | 4410 | 4415 | 4395 | 3693 |
| 573 | 20231129 | 100500 | 571729935 | 4410 | 4400 | 4410 | 4400 | 756 |
| 574 | 20231129 | 100400 | 568399265 | 4395 | 4390 | 4395 | 4390 | 4438 |
| 575 | 20231129 | 100300 | 548916235 | 4385 | 4375 | 4385 | 4370 | 2293 |
| 576 | 20231129 | 100200 | 538877545 | 4370 | 4375 | 4375 | 4370 | 247 |
| 577 | 20231129 | 100100 | 537797580 | 4370 | 4370 | 4370 | 4370 | 0 |
| 578 | 20231129 | 100000 | 537797580 | 4370 | 4370 | 4370 | 4370 | 0 |
| 579 | 20231129 | 095900 | 537797580 | 4370 | 4370 | 4370 | 4370 | 110 |
| 580 | 20231129 | 095800 | 537316880 | 4370 | 4370 | 4370 | 4370 | 261 |
| 581 | 20231129 | 095700 | 536176310 | 4370 | 4370 | 4370 | 4370 | 0 |
| 582 | 20231129 | 095600 | 536176310 | 4370 | 4375 | 4375 | 4370 | 526 |
| 583 | 20231129 | 095500 | 533876255 | 4375 | 4375 | 4375 | 4375 | 313 |
| 584 | 20231129 | 095400 | 532506880 | 4370 | 4370 | 4375 | 4370 | 325 |
| 585 | 20231129 | 095300 | 531086605 | 4370 | 4370 | 4370 | 4370 | 0 |
| 586 | 20231129 | 095200 | 531086605 | 4370 | 4370 | 4370 | 4370 | 1638 |
| 587 | 20231129 | 095100 | 523928545 | 4370 | 4375 | 4375 | 4370 | 1458 |
| 588 | 20231129 | 095000 | 517550295 | 4375 | 4380 | 4380 | 4375 | 440 |
| 589 | 20231129 | 094900 | 515624115 | 4385 | 4390 | 4390 | 4385 | 358 |
| 590 | 20231129 | 094800 | 514054035 | 4390 | 4380 | 4390 | 4380 | 582 |
| 591 | 20231129 | 094700 | 511503460 | 4380 | 4380 | 4380 | 4380 | 42 |
| 592 | 20231129 | 094600 | 511319500 | 4370 | 4370 | 4370 | 4370 | 222 |
| 593 | 20231129 | 094500 | 510349360 | 4365 | 4365 | 4365 | 4365 | 1565 |
| 594 | 20231129 | 094400 | 503518135 | 4360 | 4360 | 4360 | 4360 | 418 |
| 595 | 20231129 | 094300 | 501695655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 596 | 20231129 | 094200 | 501695655 | 4360 | 4365 | 4365 | 4360 | 3738 |
| 597 | 20231129 | 094100 | 485384065 | 4365 | 4365 | 4365 | 4365 | 2205 |
| 598 | 20231129 | 094000 | 475759240 | 4355 | 4355 | 4355 | 4355 | 0 |
| 599 | 20231129 | 093900 | 475759240 | 4355 | 4365 | 4365 | 4355 | 14 |
| 600 | 20231129 | 093800 | 475698260 | 4365 | 4360 | 4365 | 4355 | 851 |
| 601 | 20231129 | 093700 | 471986140 | 4355 | 4355 | 4355 | 4350 | 234 |
| 602 | 20231129 | 093600 | 470967120 | 4355 | 4345 | 4355 | 4340 | 2515 |
| 603 | 20231129 | 093500 | 460046750 | 4345 | 4350 | 4350 | 4340 | 1675 |
| 604 | 20231129 | 093400 | 452770570 | 4350 | 4355 | 4365 | 4350 | 6062 |
| 605 | 20231129 | 093300 | 426381245 | 4345 | 4350 | 4360 | 4345 | 10086 |
| 606 | 20231129 | 093200 | 382539335 | 4350 | 4350 | 4355 | 4350 | 1686 |
| 607 | 20231129 | 093100 | 375204475 | 4350 | 4350 | 4350 | 4350 | 226 |
| 608 | 20231129 | 093000 | 374221375 | 4350 | 4360 | 4360 | 4345 | 6857 |
| 609 | 20231129 | 092900 | 344371790 | 4360 | 4360 | 4360 | 4360 | 1435 |
| 610 | 20231129 | 092800 | 338115190 | 4365 | 4360 | 4365 | 4360 | 695 |
| 611 | 20231129 | 092700 | 335084015 | 4360 | 4360 | 4360 | 4355 | 7840 |
| 612 | 20231129 | 092600 | 300922885 | 4360 | 4370 | 4370 | 4360 | 7942 |
| 613 | 20231129 | 092500 | 266272505 | 4370 | 4370 | 4370 | 4370 | 0 |
| 614 | 20231129 | 092400 | 266272505 | 4370 | 4370 | 4370 | 4365 | 805 |
| 615 | 20231129 | 092300 | 262755695 | 4365 | 4365 | 4365 | 4365 | 151 |
| 616 | 20231129 | 092200 | 262096580 | 4365 | 4370 | 4370 | 4365 | 1004 |
| 617 | 20231129 | 092100 | 257713635 | 4370 | 4385 | 4385 | 4370 | 5949 |
| 618 | 20231129 | 092000 | 231691465 | 4385 | 4390 | 4390 | 4380 | 456 |
| 619 | 20231129 | 091900 | 229692470 | 4390 | 4375 | 4395 | 4375 | 1826 |
| 620 | 20231129 | 091800 | 221692300 | 4380 | 4380 | 4380 | 4380 | 1897 |
| 621 | 20231129 | 091700 | 213383440 | 4375 | 4385 | 4385 | 4375 | 2296 |
| 622 | 20231129 | 091600 | 203326110 | 4395 | 4390 | 4395 | 4385 | 401 |
| 623 | 20231129 | 091500 | 201566085 | 4395 | 4395 | 4395 | 4395 | 622 |
| 624 | 20231129 | 091400 | 198832395 | 4395 | 4400 | 4400 | 4395 | 690 |
| 625 | 20231129 | 091300 | 195797345 | 4400 | 4405 | 4405 | 4400 | 321 |
| 626 | 20231129 | 091200 | 194384940 | 4410 | 4405 | 4410 | 4400 | 428 |
| 627 | 20231129 | 091100 | 192500075 | 4405 | 4380 | 4410 | 4380 | 445 |
| 628 | 20231129 | 091000 | 190547125 | 4390 | 4380 | 4390 | 4375 | 311 |
| 629 | 20231129 | 090900 | 189185945 | 4380 | 4375 | 4380 | 4370 | 828 |
| 630 | 20231129 | 090800 | 185560950 | 4375 | 4375 | 4375 | 4375 | 1478 |
| 631 | 20231129 | 090700 | 179094700 | 4375 | 4390 | 4395 | 4370 | 12235 |
| 632 | 20231129 | 090600 | 125614350 | 4390 | 4370 | 4390 | 4365 | 4158 |
| 633 | 20231129 | 090500 | 107431095 | 4370 | 4360 | 4370 | 4360 | 1268 |
| 634 | 20231129 | 090400 | 101896155 | 4360 | 4360 | 4360 | 4355 | 3310 |
| 635 | 20231129 | 090300 | 87467770 | 4360 | 4375 | 4375 | 4360 | 7578 |
| 636 | 20231129 | 090200 | 54399825 | 4375 | 4380 | 4380 | 4375 | 302 |
| 637 | 20231129 | 090100 | 53077120 | 4380 | 4385 | 4410 | 4365 | 7460 |
| 638 | 20231129 | 090000 | 20439280 | 4385 | 4415 | 4415 | 4385 | 4542 |