30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 14276 |
| 3 | 20231129 | 185600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20231129 | 185500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20231129 | 185400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20231129 | 185300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20231129 | 185200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20231129 | 185100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20231129 | 185000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20231129 | 184900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20231129 | 184800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20231129 | 184700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20231129 | 184600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20231129 | 184500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20231129 | 184400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20231129 | 184300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20231129 | 184200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20231129 | 184100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20231129 | 184000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20231129 | 183900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20231129 | 183800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20231129 | 183700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20231129 | 183600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20231129 | 183500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20231129 | 183400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20231129 | 183300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20231129 | 183200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20231129 | 183100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20231129 | 183000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20231129 | 182900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20231129 | 182800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20231129 | 182700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 14276 |
| 33 | 20231129 | 182600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20231129 | 182500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20231129 | 182400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20231129 | 182300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20231129 | 182200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20231129 | 182100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20231129 | 182000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20231129 | 181900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20231129 | 181800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20231129 | 181700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20231129 | 181600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20231129 | 181500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20231129 | 181400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20231129 | 181300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20231129 | 181200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20231129 | 181100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20231129 | 181000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20231129 | 180900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20231129 | 180800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20231129 | 180700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20231129 | 180600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20231129 | 180500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20231129 | 180400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20231129 | 180300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20231129 | 180200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20231129 | 180100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20231129 | 180000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20231129 | 175900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20231129 | 175800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20231129 | 175700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 14276 |
| 63 | 20231129 | 175600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20231129 | 175500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20231129 | 175400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20231129 | 175300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20231129 | 175200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20231129 | 175100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20231129 | 175000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20231129 | 174900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20231129 | 174800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20231129 | 174700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20231129 | 174600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20231129 | 174500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20231129 | 174400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20231129 | 174300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20231129 | 174200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20231129 | 174100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20231129 | 174000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20231129 | 173900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20231129 | 173800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20231129 | 173700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20231129 | 173600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20231129 | 173500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20231129 | 173400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20231129 | 173300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20231129 | 173200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20231129 | 173100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20231129 | 173000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20231129 | 172900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20231129 | 172800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20231129 | 172700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 14276 |
| 93 | 20231129 | 172600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20231129 | 172500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20231129 | 172400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20231129 | 172300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20231129 | 172200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20231129 | 172100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20231129 | 172000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20231129 | 171900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20231129 | 171800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20231129 | 171700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20231129 | 171600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20231129 | 171500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20231129 | 171400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20231129 | 171300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20231129 | 171200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20231129 | 171100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20231129 | 171000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20231129 | 170900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20231129 | 170800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20231129 | 170700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20231129 | 170600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20231129 | 170500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20231129 | 170400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20231129 | 170300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20231129 | 170200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20231129 | 170100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20231129 | 170000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20231129 | 165900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20231129 | 165800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20231129 | 165700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 14276 |
| 123 | 20231129 | 165600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20231129 | 165500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20231129 | 165400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20231129 | 165300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20231129 | 165200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20231129 | 165100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20231129 | 165000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20231129 | 164900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20231129 | 164800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20231129 | 164700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20231129 | 164600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20231129 | 164500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20231129 | 164400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20231129 | 164300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20231129 | 164200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20231129 | 164100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20231129 | 164000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20231129 | 163900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20231129 | 163800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20231129 | 163700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20231129 | 163600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20231129 | 163500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20231129 | 163400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20231129 | 163300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20231129 | 163200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20231129 | 163100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20231129 | 163000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20231129 | 162900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20231129 | 162800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20231129 | 162700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 14276 |
| 153 | 20231129 | 162600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20231129 | 162500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20231129 | 162400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20231129 | 162300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20231129 | 162200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20231129 | 162100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20231129 | 162000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20231129 | 161900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20231129 | 161800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20231129 | 161700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20231129 | 161600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20231129 | 161500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20231129 | 161400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20231129 | 161300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20231129 | 161200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20231129 | 161100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20231129 | 161000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20231129 | 160900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20231129 | 160800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20231129 | 160700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20231129 | 160600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20231129 | 160500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20231129 | 160400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20231129 | 160300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20231129 | 160200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20231129 | 160100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20231129 | 160000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20231129 | 155900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20231129 | 155800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20231129 | 155700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 14276 |
| 183 | 20231129 | 155600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20231129 | 155500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20231129 | 155400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20231129 | 155300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20231129 | 155200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20231129 | 155100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20231129 | 155000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20231129 | 154900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20231129 | 154800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20231129 | 154700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20231129 | 154600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20231129 | 154500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20231129 | 154400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20231129 | 154300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20231129 | 154200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20231129 | 154100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20231129 | 154000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20231129 | 153900 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20231129 | 153800 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20231129 | 153700 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20231129 | 153600 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20231129 | 153500 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20231129 | 153400 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20231129 | 153300 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20231129 | 153200 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20231129 | 153100 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20231129 | 153000 | 3905763070 | 4230 | 4230 | 4230 | 4230 | 14276 |
| 210 | 20231129 | 152900 | 3845375590 | 4230 | 4230 | 4230 | 4230 | 0 |
| 211 | 20231129 | 152800 | 3845375590 | 4230 | 4230 | 4230 | 4230 | 0 |
| 212 | 20231129 | 152700 | 3845375590 | 4230 | 4230 | 4230 | 4230 | 0 |
| 213 | 20231129 | 152600 | 3845375590 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20231129 | 152500 | 3845375590 | 4230 | 4230 | 4230 | 4230 | 0 |
| 215 | 20231129 | 152400 | 3845375590 | 4230 | 4230 | 4230 | 4230 | 0 |
| 216 | 20231129 | 152300 | 3845375590 | 4230 | 4230 | 4230 | 4230 | 0 |
| 217 | 20231129 | 152200 | 3845375590 | 4230 | 4230 | 4230 | 4230 | 0 |
| 218 | 20231129 | 152100 | 3845375590 | 4230 | 4230 | 4230 | 4230 | 0 |
| 219 | 20231129 | 152000 | 3845375590 | 4230 | 4230 | 4230 | 4230 | 0 |
| 220 | 20231129 | 151900 | 3845375590 | 4230 | 4220 | 4230 | 4220 | 1947 |
| 221 | 20231129 | 151800 | 3837151440 | 4225 | 4220 | 4230 | 4215 | 2035 |
| 222 | 20231129 | 151700 | 3828555115 | 4220 | 4225 | 4225 | 4215 | 3825 |
| 223 | 20231129 | 151600 | 3812419040 | 4225 | 4225 | 4230 | 4220 | 2642 |
| 224 | 20231129 | 151500 | 3801267410 | 4220 | 4225 | 4225 | 4220 | 4701 |
| 225 | 20231129 | 151400 | 3781426280 | 4225 | 4225 | 4230 | 4220 | 1619 |
| 226 | 20231129 | 151300 | 3774588495 | 4225 | 4225 | 4225 | 4220 | 2794 |
| 227 | 20231129 | 151200 | 3762791960 | 4220 | 4225 | 4230 | 4220 | 793 |
| 228 | 20231129 | 151100 | 3759442455 | 4225 | 4230 | 4230 | 4225 | 2073 |
| 229 | 20231129 | 151000 | 3750678665 | 4235 | 4225 | 4235 | 4220 | 1428 |
| 230 | 20231129 | 150900 | 3744649320 | 4225 | 4225 | 4230 | 4225 | 5110 |
| 231 | 20231129 | 150800 | 3723055790 | 4225 | 4225 | 4230 | 4225 | 1783 |
| 232 | 20231129 | 150700 | 3715522610 | 4225 | 4230 | 4230 | 4225 | 835 |
| 233 | 20231129 | 150600 | 3711991620 | 4230 | 4230 | 4235 | 4230 | 1119 |
| 234 | 20231129 | 150500 | 3707258090 | 4220 | 4230 | 4230 | 4215 | 11755 |
| 235 | 20231129 | 150400 | 3657625830 | 4230 | 4230 | 4235 | 4230 | 675 |
| 236 | 20231129 | 150300 | 3654770460 | 4230 | 4230 | 4230 | 4230 | 1402 |
| 237 | 20231129 | 150200 | 3648840000 | 4230 | 4230 | 4235 | 4230 | 4933 |
| 238 | 20231129 | 150100 | 3627970535 | 4225 | 4225 | 4225 | 4225 | 5049 |
| 239 | 20231129 | 150000 | 3606638510 | 4230 | 4225 | 4230 | 4225 | 1709 |
| 240 | 20231129 | 145900 | 3599417880 | 4225 | 4225 | 4225 | 4225 | 1154 |
| 241 | 20231129 | 145800 | 3594542230 | 4225 | 4220 | 4225 | 4215 | 2958 |
| 242 | 20231129 | 145700 | 3582058215 | 4220 | 4220 | 4225 | 4220 | 4314 |
| 243 | 20231129 | 145600 | 3563844715 | 4220 | 4230 | 4230 | 4220 | 3035 |
| 244 | 20231129 | 145500 | 3551022970 | 4230 | 4230 | 4230 | 4230 | 2126 |
| 245 | 20231129 | 145400 | 3542029990 | 4235 | 4235 | 4235 | 4235 | 1856 |
| 246 | 20231129 | 145300 | 3534169830 | 4240 | 4240 | 4245 | 4240 | 1393 |
| 247 | 20231129 | 145200 | 3528263500 | 4245 | 4240 | 4245 | 4235 | 1369 |
| 248 | 20231129 | 145100 | 3522459060 | 4240 | 4235 | 4240 | 4235 | 2359 |
| 249 | 20231129 | 145000 | 3512463415 | 4235 | 4235 | 4235 | 4235 | 474 |
| 250 | 20231129 | 144900 | 3510456025 | 4235 | 4230 | 4235 | 4230 | 3241 |
| 251 | 20231129 | 144800 | 3496739700 | 4230 | 4235 | 4240 | 4230 | 1579 |
| 252 | 20231129 | 144700 | 3490053275 | 4240 | 4235 | 4240 | 4235 | 795 |
| 253 | 20231129 | 144600 | 3486686195 | 4230 | 4225 | 4235 | 4225 | 1113 |
| 254 | 20231129 | 144500 | 3481978295 | 4230 | 4235 | 4235 | 4230 | 1014 |
| 255 | 20231129 | 144400 | 3477689065 | 4230 | 4230 | 4235 | 4230 | 1060 |
| 256 | 20231129 | 144300 | 3473205255 | 4230 | 4230 | 4230 | 4225 | 1833 |
| 257 | 20231129 | 144200 | 3465456365 | 4230 | 4220 | 4230 | 4220 | 516 |
| 258 | 20231129 | 144100 | 3463278825 | 4220 | 4230 | 4230 | 4220 | 1552 |
| 259 | 20231129 | 144000 | 3456720040 | 4235 | 4235 | 4235 | 4235 | 440 |
| 260 | 20231129 | 143900 | 3454856640 | 4230 | 4230 | 4235 | 4230 | 540 |
| 261 | 20231129 | 143800 | 3452572435 | 4235 | 4240 | 4245 | 4235 | 1492 |
| 262 | 20231129 | 143700 | 3446250730 | 4240 | 4245 | 4245 | 4240 | 2271 |
| 263 | 20231129 | 143600 | 3436614365 | 4240 | 4240 | 4240 | 4220 | 3344 |
| 264 | 20231129 | 143500 | 3422465120 | 4235 | 4245 | 4245 | 4235 | 891 |
| 265 | 20231129 | 143400 | 3418686545 | 4245 | 4245 | 4245 | 4245 | 1184 |
| 266 | 20231129 | 143300 | 3413660465 | 4250 | 4245 | 4255 | 4245 | 2657 |
| 267 | 20231129 | 143200 | 3402361655 | 4240 | 4255 | 4255 | 4240 | 4011 |
| 268 | 20231129 | 143100 | 3385320215 | 4255 | 4255 | 4255 | 4250 | 268 |
| 269 | 20231129 | 143000 | 3384179895 | 4255 | 4235 | 4255 | 4235 | 2281 |
| 270 | 20231129 | 142900 | 3374496505 | 4235 | 4240 | 4245 | 4235 | 1139 |
| 271 | 20231129 | 142800 | 3369668630 | 4240 | 4245 | 4245 | 4240 | 1816 |
| 272 | 20231129 | 142700 | 3361967350 | 4250 | 4250 | 4250 | 4250 | 295 |
| 273 | 20231129 | 142600 | 3360713600 | 4255 | 4255 | 4255 | 4255 | 520 |
| 274 | 20231129 | 142500 | 3358501000 | 4250 | 4250 | 4250 | 4250 | 3 |
| 275 | 20231129 | 142400 | 3358488250 | 4255 | 4250 | 4255 | 4250 | 720 |
| 276 | 20231129 | 142300 | 3355427095 | 4250 | 4250 | 4250 | 4245 | 1181 |
| 277 | 20231129 | 142200 | 3350408345 | 4250 | 4240 | 4250 | 4240 | 1495 |
| 278 | 20231129 | 142100 | 3344066910 | 4240 | 4235 | 4240 | 4235 | 28 |
| 279 | 20231129 | 142000 | 3343948205 | 4235 | 4235 | 4235 | 4235 | 2566 |
| 280 | 20231129 | 141900 | 3333081195 | 4230 | 4225 | 4235 | 4220 | 1341 |
| 281 | 20231129 | 141800 | 3327404955 | 4230 | 4235 | 4235 | 4215 | 15128 |
| 282 | 20231129 | 141700 | 3263549420 | 4230 | 4230 | 4230 | 4225 | 2710 |
| 283 | 20231129 | 141600 | 3252093710 | 4235 | 4230 | 4235 | 4230 | 3757 |
| 284 | 20231129 | 141500 | 3236200150 | 4230 | 4235 | 4240 | 4230 | 3528 |
| 285 | 20231129 | 141400 | 3221270760 | 4240 | 4240 | 4245 | 4235 | 4287 |
| 286 | 20231129 | 141300 | 3203093305 | 4245 | 4250 | 4250 | 4240 | 4580 |
| 287 | 20231129 | 141200 | 3183649915 | 4250 | 4255 | 4260 | 4250 | 20829 |
| 288 | 20231129 | 141100 | 3095078065 | 4255 | 4255 | 4260 | 4255 | 1188 |
| 289 | 20231129 | 141000 | 3090022600 | 4260 | 4260 | 4260 | 4255 | 539 |
| 290 | 20231129 | 140900 | 3087729145 | 4260 | 4265 | 4265 | 4255 | 1565 |
| 291 | 20231129 | 140800 | 3081062250 | 4260 | 4260 | 4260 | 4260 | 928 |
| 292 | 20231129 | 140700 | 3077108970 | 4260 | 4265 | 4265 | 4260 | 155 |
| 293 | 20231129 | 140600 | 3076448620 | 4265 | 4270 | 4270 | 4265 | 3176 |
| 294 | 20231129 | 140500 | 3062891610 | 4270 | 4265 | 4275 | 4265 | 1724 |
| 295 | 20231129 | 140400 | 3055531225 | 4265 | 4265 | 4265 | 4265 | 400 |
| 296 | 20231129 | 140300 | 3053825225 | 4265 | 4265 | 4270 | 4265 | 88 |
| 297 | 20231129 | 140200 | 3053449655 | 4260 | 4265 | 4265 | 4260 | 1668 |
| 298 | 20231129 | 140100 | 3046337135 | 4270 | 4265 | 4270 | 4265 | 151 |
| 299 | 20231129 | 140000 | 3045692715 | 4270 | 4265 | 4275 | 4265 | 1691 |
| 300 | 20231129 | 135900 | 3038474005 | 4265 | 4260 | 4265 | 4260 | 63 |
| 301 | 20231129 | 135800 | 3038205325 | 4265 | 4260 | 4265 | 4255 | 712 |
| 302 | 20231129 | 135700 | 3035171225 | 4260 | 4255 | 4260 | 4255 | 1323 |
| 303 | 20231129 | 135600 | 3029540250 | 4255 | 4260 | 4260 | 4255 | 5588 |
| 304 | 20231129 | 135500 | 3005736370 | 4265 | 4270 | 4270 | 4265 | 9662 |
| 305 | 20231129 | 135400 | 2964498970 | 4270 | 4275 | 4275 | 4270 | 2431 |
| 306 | 20231129 | 135300 | 2954107750 | 4275 | 4275 | 4280 | 4275 | 1115 |
| 307 | 20231129 | 135200 | 2949341100 | 4275 | 4275 | 4280 | 4275 | 734 |
| 308 | 20231129 | 135100 | 2946202945 | 4275 | 4275 | 4275 | 4275 | 385 |
| 309 | 20231129 | 135000 | 2944557070 | 4275 | 4275 | 4275 | 4275 | 243 |
| 310 | 20231129 | 134900 | 2943518245 | 4280 | 4280 | 4280 | 4275 | 687 |
| 311 | 20231129 | 134800 | 2940579805 | 4280 | 4285 | 4285 | 4275 | 508 |
| 312 | 20231129 | 134700 | 2938407095 | 4275 | 4275 | 4285 | 4275 | 29 |
| 313 | 20231129 | 134600 | 2938283060 | 4275 | 4275 | 4275 | 4275 | 0 |
| 314 | 20231129 | 134500 | 2938283060 | 4275 | 4275 | 4275 | 4275 | 3 |
| 315 | 20231129 | 134400 | 2938270235 | 4275 | 4280 | 4280 | 4275 | 3803 |
| 316 | 20231129 | 134300 | 2922008055 | 4280 | 4280 | 4280 | 4280 | 406 |
| 317 | 20231129 | 134200 | 2920270375 | 4280 | 4280 | 4285 | 4280 | 5069 |
| 318 | 20231129 | 134100 | 2898574805 | 4285 | 4280 | 4285 | 4280 | 264 |
| 319 | 20231129 | 134000 | 2897444310 | 4280 | 4280 | 4280 | 4280 | 478 |
| 320 | 20231129 | 133900 | 2895398470 | 4280 | 4280 | 4280 | 4280 | 309 |
| 321 | 20231129 | 133800 | 2894075950 | 4280 | 4280 | 4285 | 4280 | 1695 |
| 322 | 20231129 | 133700 | 2886820445 | 4285 | 4285 | 4285 | 4285 | 210 |
| 323 | 20231129 | 133600 | 2885920595 | 4285 | 4285 | 4285 | 4285 | 643 |
| 324 | 20231129 | 133500 | 2883165340 | 4290 | 4290 | 4290 | 4280 | 1889 |
| 325 | 20231129 | 133400 | 2875069730 | 4295 | 4290 | 4295 | 4290 | 1249 |
| 326 | 20231129 | 133300 | 2869706470 | 4290 | 4290 | 4295 | 4290 | 372 |
| 327 | 20231129 | 133200 | 2868110440 | 4290 | 4285 | 4290 | 4280 | 224 |
| 328 | 20231129 | 133100 | 2867150310 | 4285 | 4285 | 4285 | 4280 | 591 |
| 329 | 20231129 | 133000 | 2864617880 | 4285 | 4280 | 4285 | 4280 | 1218 |
| 330 | 20231129 | 132900 | 2859401110 | 4280 | 4275 | 4280 | 4275 | 1504 |
| 331 | 20231129 | 132800 | 2852966505 | 4275 | 4275 | 4275 | 4275 | 299 |
| 332 | 20231129 | 132700 | 2851688280 | 4275 | 4275 | 4275 | 4275 | 3 |
| 333 | 20231129 | 132600 | 2851675455 | 4275 | 4280 | 4280 | 4275 | 1053 |
| 334 | 20231129 | 132500 | 2847173630 | 4275 | 4275 | 4275 | 4275 | 1838 |
| 335 | 20231129 | 132400 | 2839316180 | 4275 | 4275 | 4275 | 4275 | 840 |
| 336 | 20231129 | 132300 | 2835725180 | 4275 | 4280 | 4280 | 4275 | 1070 |
| 337 | 20231129 | 132200 | 2831145595 | 4280 | 4275 | 4280 | 4275 | 320 |
| 338 | 20231129 | 132100 | 2829777495 | 4275 | 4275 | 4280 | 4270 | 6647 |
| 339 | 20231129 | 132000 | 2801360580 | 4275 | 4295 | 4295 | 4275 | 21904 |
| 340 | 20231129 | 131900 | 2707528035 | 4295 | 4290 | 4295 | 4290 | 771 |
| 341 | 20231129 | 131800 | 2704219675 | 4290 | 4295 | 4295 | 4290 | 4864 |
| 342 | 20231129 | 131700 | 2683343260 | 4295 | 4300 | 4300 | 4295 | 476 |
| 343 | 20231129 | 131600 | 2681298830 | 4295 | 4300 | 4300 | 4295 | 122 |
| 344 | 20231129 | 131500 | 2680774800 | 4295 | 4295 | 4300 | 4295 | 599 |
| 345 | 20231129 | 131400 | 2678201475 | 4300 | 4310 | 4310 | 4295 | 10820 |
| 346 | 20231129 | 131300 | 2631632890 | 4310 | 4310 | 4310 | 4305 | 289 |
| 347 | 20231129 | 131200 | 2630388695 | 4305 | 4305 | 4310 | 4305 | 203 |
| 348 | 20231129 | 131100 | 2629514775 | 4305 | 4310 | 4310 | 4305 | 249 |
| 349 | 20231129 | 131000 | 2628441605 | 4310 | 4305 | 4310 | 4305 | 376 |
| 350 | 20231129 | 130900 | 2626821065 | 4310 | 4310 | 4310 | 4305 | 1024 |
| 351 | 20231129 | 130800 | 2622407670 | 4310 | 4310 | 4310 | 4305 | 917 |
| 352 | 20231129 | 130700 | 2618455455 | 4310 | 4310 | 4310 | 4305 | 468 |
| 353 | 20231129 | 130600 | 2616438395 | 4310 | 4310 | 4310 | 4310 | 5 |
| 354 | 20231129 | 130500 | 2616416845 | 4310 | 4305 | 4310 | 4300 | 789 |
| 355 | 20231129 | 130400 | 2613020215 | 4305 | 4305 | 4305 | 4305 | 198 |
| 356 | 20231129 | 130300 | 2612167825 | 4305 | 4305 | 4305 | 4305 | 154 |
| 357 | 20231129 | 130200 | 2611504855 | 4305 | 4305 | 4305 | 4305 | 1 |
| 358 | 20231129 | 130100 | 2611500550 | 4305 | 4305 | 4305 | 4305 | 557 |
| 359 | 20231129 | 130000 | 2609102665 | 4300 | 4300 | 4300 | 4300 | 2061 |
| 360 | 20231129 | 125900 | 2600240365 | 4300 | 4295 | 4300 | 4295 | 924 |
| 361 | 20231129 | 125800 | 2596267835 | 4300 | 4295 | 4300 | 4295 | 290 |
| 362 | 20231129 | 125700 | 2595022280 | 4295 | 4295 | 4300 | 4295 | 1765 |
| 363 | 20231129 | 125600 | 2587441600 | 4295 | 4295 | 4300 | 4295 | 1057 |
| 364 | 20231129 | 125500 | 2582901780 | 4295 | 4295 | 4300 | 4295 | 1421 |
| 365 | 20231129 | 125400 | 2576798580 | 4295 | 4300 | 4300 | 4295 | 2866 |
| 366 | 20231129 | 125300 | 2564489095 | 4300 | 4305 | 4305 | 4300 | 2931 |
| 367 | 20231129 | 125200 | 2551885740 | 4305 | 4305 | 4305 | 4300 | 418 |
| 368 | 20231129 | 125100 | 2550087580 | 4305 | 4300 | 4305 | 4295 | 1151 |
| 369 | 20231129 | 125000 | 2545140400 | 4300 | 4300 | 4300 | 4295 | 22 |
| 370 | 20231129 | 124900 | 2545045890 | 4300 | 4300 | 4300 | 4300 | 105 |
| 371 | 20231129 | 124800 | 2544594390 | 4300 | 4300 | 4300 | 4295 | 934 |
| 372 | 20231129 | 124700 | 2540582090 | 4300 | 4300 | 4300 | 4295 | 527 |
| 373 | 20231129 | 124600 | 2538318515 | 4295 | 4300 | 4305 | 4295 | 12988 |
| 374 | 20231129 | 124500 | 2482483865 | 4305 | 4305 | 4310 | 4305 | 1817 |
| 375 | 20231129 | 124400 | 2474661170 | 4305 | 4305 | 4305 | 4305 | 183 |
| 376 | 20231129 | 124300 | 2473873355 | 4305 | 4305 | 4305 | 4305 | 156 |
| 377 | 20231129 | 124200 | 2473201775 | 4305 | 4305 | 4310 | 4305 | 3593 |
| 378 | 20231129 | 124100 | 2457733410 | 4305 | 4310 | 4315 | 4305 | 2602 |
| 379 | 20231129 | 124000 | 2446522290 | 4310 | 4315 | 4315 | 4310 | 2181 |
| 380 | 20231129 | 123900 | 2437122175 | 4315 | 4315 | 4315 | 4310 | 718 |
| 381 | 20231129 | 123800 | 2434026080 | 4315 | 4310 | 4315 | 4310 | 973 |
| 382 | 20231129 | 123700 | 2429832445 | 4305 | 4305 | 4310 | 4305 | 479 |
| 383 | 20231129 | 123600 | 2427770345 | 4305 | 4305 | 4305 | 4305 | 18 |
| 384 | 20231129 | 123500 | 2427692855 | 4305 | 4305 | 4305 | 4305 | 1603 |
| 385 | 20231129 | 123400 | 2420791940 | 4305 | 4310 | 4310 | 4305 | 2688 |
| 386 | 20231129 | 123300 | 2409219930 | 4305 | 4310 | 4310 | 4305 | 946 |
| 387 | 20231129 | 123200 | 2405147215 | 4310 | 4310 | 4315 | 4310 | 1084 |
| 388 | 20231129 | 123100 | 2400475170 | 4310 | 4310 | 4315 | 4310 | 521 |
| 389 | 20231129 | 123000 | 2398229655 | 4310 | 4310 | 4315 | 4310 | 682 |
| 390 | 20231129 | 122900 | 2395290140 | 4310 | 4310 | 4310 | 4310 | 974 |
| 391 | 20231129 | 122800 | 2391092200 | 4305 | 4310 | 4310 | 4305 | 2502 |
| 392 | 20231129 | 122700 | 2380321080 | 4310 | 4315 | 4315 | 4310 | 1025 |
| 393 | 20231129 | 122600 | 2375903070 | 4315 | 4310 | 4315 | 4310 | 787 |
| 394 | 20231129 | 122500 | 2372509265 | 4315 | 4315 | 4315 | 4310 | 3912 |
| 395 | 20231129 | 122400 | 2355648495 | 4315 | 4320 | 4325 | 4315 | 7051 |
| 396 | 20231129 | 122300 | 2325217940 | 4325 | 4320 | 4325 | 4320 | 722 |
| 397 | 20231129 | 122200 | 2322097425 | 4320 | 4320 | 4320 | 4315 | 446 |
| 398 | 20231129 | 122100 | 2320171750 | 4315 | 4320 | 4320 | 4315 | 201 |
| 399 | 20231129 | 122000 | 2319304135 | 4320 | 4320 | 4320 | 4320 | 151 |
| 400 | 20231129 | 121900 | 2318651815 | 4320 | 4320 | 4320 | 4315 | 120 |
| 401 | 20231129 | 121800 | 2318133435 | 4320 | 4320 | 4320 | 4320 | 740 |
| 402 | 20231129 | 121700 | 2314936635 | 4315 | 4325 | 4325 | 4315 | 7099 |
| 403 | 20231129 | 121600 | 2284258675 | 4325 | 4335 | 4335 | 4325 | 8270 |
| 404 | 20231129 | 121500 | 2248454420 | 4335 | 4330 | 4335 | 4330 | 347 |
| 405 | 20231129 | 121400 | 2246951610 | 4330 | 4335 | 4335 | 4330 | 140 |
| 406 | 20231129 | 121300 | 2246344855 | 4335 | 4340 | 4340 | 4335 | 4 |
| 407 | 20231129 | 121200 | 2246327505 | 4340 | 4340 | 4340 | 4340 | 0 |
| 408 | 20231129 | 121100 | 2246327505 | 4340 | 4340 | 4340 | 4340 | 6985 |
| 409 | 20231129 | 121000 | 2216012605 | 4340 | 4340 | 4340 | 4340 | 0 |
| 410 | 20231129 | 120900 | 2216012605 | 4340 | 4335 | 4340 | 4335 | 4141 |
| 411 | 20231129 | 120800 | 2198060640 | 4340 | 4340 | 4340 | 4340 | 762 |
| 412 | 20231129 | 120700 | 2194753560 | 4340 | 4335 | 4340 | 4335 | 111 |
| 413 | 20231129 | 120600 | 2194272370 | 4340 | 4340 | 4345 | 4340 | 3760 |
| 414 | 20231129 | 120500 | 2177953940 | 4340 | 4340 | 4345 | 4340 | 1482 |
| 415 | 20231129 | 120400 | 2171520060 | 4340 | 4345 | 4345 | 4340 | 110 |
| 416 | 20231129 | 120300 | 2171042595 | 4345 | 4345 | 4345 | 4340 | 251 |
| 417 | 20231129 | 120200 | 2169952245 | 4345 | 4345 | 4345 | 4345 | 1 |
| 418 | 20231129 | 120100 | 2169947900 | 4340 | 4345 | 4345 | 4340 | 76 |
| 419 | 20231129 | 120000 | 2169617810 | 4345 | 4345 | 4345 | 4345 | 210 |
| 420 | 20231129 | 115900 | 2168705360 | 4345 | 4345 | 4345 | 4340 | 572 |
| 421 | 20231129 | 115800 | 2166220120 | 4345 | 4345 | 4345 | 4345 | 102 |
| 422 | 20231129 | 115700 | 2165776930 | 4340 | 4340 | 4340 | 4340 | 161 |
| 423 | 20231129 | 115600 | 2165078190 | 4340 | 4340 | 4340 | 4340 | 2296 |
| 424 | 20231129 | 115500 | 2155113550 | 4345 | 4340 | 4345 | 4340 | 380 |
| 425 | 20231129 | 115400 | 2153462785 | 4340 | 4340 | 4340 | 4340 | 451 |
| 426 | 20231129 | 115300 | 2151505445 | 4340 | 4340 | 4345 | 4340 | 483 |
| 427 | 20231129 | 115200 | 2149408725 | 4340 | 4340 | 4340 | 4340 | 0 |
| 428 | 20231129 | 115100 | 2149408725 | 4340 | 4340 | 4340 | 4340 | 1348 |
| 429 | 20231129 | 115000 | 2143558405 | 4340 | 4345 | 4345 | 4340 | 3635 |
| 430 | 20231129 | 114900 | 2127782490 | 4350 | 4345 | 4350 | 4345 | 2556 |
| 431 | 20231129 | 114800 | 2116676620 | 4350 | 4350 | 4350 | 4350 | 110 |
| 432 | 20231129 | 114700 | 2116198120 | 4345 | 4350 | 4350 | 4345 | 36 |
| 433 | 20231129 | 114600 | 2116041545 | 4350 | 4350 | 4350 | 4350 | 2742 |
| 434 | 20231129 | 114500 | 2104113845 | 4350 | 4350 | 4350 | 4350 | 161 |
| 435 | 20231129 | 114400 | 2103413495 | 4350 | 4350 | 4350 | 4350 | 81 |
| 436 | 20231129 | 114300 | 2103061145 | 4350 | 4355 | 4355 | 4350 | 94 |
| 437 | 20231129 | 114200 | 2102652225 | 4355 | 4350 | 4355 | 4350 | 26 |
| 438 | 20231129 | 114100 | 2102539015 | 4350 | 4350 | 4350 | 4350 | 0 |
| 439 | 20231129 | 114000 | 2102539015 | 4350 | 4350 | 4350 | 4350 | 648 |
| 440 | 20231129 | 113900 | 2099720215 | 4350 | 4350 | 4350 | 4350 | 2039 |
| 441 | 20231129 | 113800 | 2090850565 | 4350 | 4350 | 4350 | 4350 | 1 |
| 442 | 20231129 | 113700 | 2090846215 | 4345 | 4345 | 4345 | 4345 | 1 |
| 443 | 20231129 | 113600 | 2090841870 | 4345 | 4345 | 4345 | 4345 | 1 |
| 444 | 20231129 | 113500 | 2090837525 | 4350 | 4350 | 4350 | 4350 | 200 |
| 445 | 20231129 | 113400 | 2089967525 | 4355 | 4350 | 4355 | 4350 | 4 |
| 446 | 20231129 | 113300 | 2089950110 | 4350 | 4355 | 4355 | 4350 | 274 |
| 447 | 20231129 | 113200 | 2088757055 | 4355 | 4350 | 4355 | 4350 | 1235 |
| 448 | 20231129 | 113100 | 2083378940 | 4350 | 4350 | 4350 | 4350 | 2699 |
| 449 | 20231129 | 113000 | 2071638290 | 4350 | 4340 | 4350 | 4340 | 612 |
| 450 | 20231129 | 112900 | 2068979250 | 4340 | 4340 | 4340 | 4340 | 285 |
| 451 | 20231129 | 112800 | 2067742350 | 4340 | 4345 | 4345 | 4340 | 178 |
| 452 | 20231129 | 112700 | 2066969820 | 4340 | 4345 | 4345 | 4340 | 209 |
| 453 | 20231129 | 112600 | 2066062135 | 4345 | 4345 | 4345 | 4345 | 54 |
| 454 | 20231129 | 112500 | 2065827505 | 4345 | 4340 | 4345 | 4340 | 2567 |
| 455 | 20231129 | 112400 | 2054684995 | 4335 | 4340 | 4340 | 4330 | 7528 |
| 456 | 20231129 | 112300 | 2022039985 | 4345 | 4345 | 4350 | 4340 | 955 |
| 457 | 20231129 | 112200 | 2017893005 | 4345 | 4340 | 4345 | 4340 | 650 |
| 458 | 20231129 | 112100 | 2015070440 | 4340 | 4340 | 4340 | 4340 | 2619 |
| 459 | 20231129 | 112000 | 2003703980 | 4340 | 4335 | 4340 | 4335 | 629 |
| 460 | 20231129 | 111900 | 2000975755 | 4340 | 4340 | 4340 | 4335 | 93 |
| 461 | 20231129 | 111800 | 2000572570 | 4340 | 4335 | 4340 | 4335 | 172 |
| 462 | 20231129 | 111700 | 1999826940 | 4340 | 4340 | 4340 | 4340 | 23 |
| 463 | 20231129 | 111600 | 1999727120 | 4335 | 4335 | 4335 | 4330 | 402 |
| 464 | 20231129 | 111500 | 1997984490 | 4330 | 4335 | 4335 | 4330 | 676 |
| 465 | 20231129 | 111400 | 1995056800 | 4340 | 4335 | 4340 | 4335 | 1495 |
| 466 | 20231129 | 111300 | 1988575970 | 4340 | 4340 | 4340 | 4335 | 2850 |
| 467 | 20231129 | 111200 | 1976219455 | 4340 | 4340 | 4340 | 4335 | 1648 |
| 468 | 20231129 | 111100 | 1969075280 | 4335 | 4340 | 4340 | 4335 | 1029 |
| 469 | 20231129 | 111000 | 1964614530 | 4345 | 4345 | 4345 | 4345 | 23 |
| 470 | 20231129 | 110900 | 1964514595 | 4345 | 4345 | 4345 | 4335 | 1574 |
| 471 | 20231129 | 110800 | 1957681080 | 4345 | 4345 | 4350 | 4345 | 1062 |
| 472 | 20231129 | 110700 | 1953066680 | 4350 | 4350 | 4350 | 4345 | 633 |
| 473 | 20231129 | 110600 | 1950316255 | 4350 | 4350 | 4350 | 4350 | 651 |
| 474 | 20231129 | 110500 | 1947484405 | 4350 | 4345 | 4350 | 4340 | 22 |
| 475 | 20231129 | 110400 | 1947388755 | 4345 | 4345 | 4345 | 4340 | 660 |
| 476 | 20231129 | 110300 | 1944521060 | 4345 | 4340 | 4345 | 4340 | 1404 |
| 477 | 20231129 | 110200 | 1938425940 | 4345 | 4355 | 4355 | 4345 | 752 |
| 478 | 20231129 | 110100 | 1935151510 | 4355 | 4345 | 4355 | 4340 | 3068 |
| 479 | 20231129 | 110000 | 1921828640 | 4355 | 4350 | 4360 | 4350 | 6055 |
| 480 | 20231129 | 105900 | 1895487925 | 4355 | 4360 | 4360 | 4355 | 10701 |
| 481 | 20231129 | 105800 | 1848875880 | 4365 | 4360 | 4365 | 4355 | 1046 |
| 482 | 20231129 | 105700 | 1844315560 | 4360 | 4360 | 4360 | 4360 | 9 |
| 483 | 20231129 | 105600 | 1844276320 | 4360 | 4360 | 4360 | 4360 | 58 |
| 484 | 20231129 | 105500 | 1844023440 | 4360 | 4355 | 4360 | 4355 | 476 |
| 485 | 20231129 | 105400 | 1841950430 | 4350 | 4350 | 4355 | 4350 | 493 |
| 486 | 20231129 | 105300 | 1839805860 | 4350 | 4350 | 4350 | 4340 | 557 |
| 487 | 20231129 | 105200 | 1837386170 | 4350 | 4350 | 4350 | 4350 | 855 |
| 488 | 20231129 | 105100 | 1833666920 | 4345 | 4355 | 4355 | 4340 | 35015 |
| 489 | 20231129 | 105000 | 1681314965 | 4360 | 4360 | 4360 | 4355 | 51 |
| 490 | 20231129 | 104900 | 1681092650 | 4360 | 4365 | 4365 | 4360 | 2914 |
| 491 | 20231129 | 104800 | 1668387105 | 4365 | 4365 | 4365 | 4365 | 131 |
| 492 | 20231129 | 104700 | 1667815290 | 4360 | 4360 | 4365 | 4360 | 1679 |
| 493 | 20231129 | 104600 | 1660494455 | 4370 | 4365 | 4370 | 4365 | 220 |
| 494 | 20231129 | 104500 | 1659533955 | 4370 | 4360 | 4370 | 4360 | 447 |
| 495 | 20231129 | 104400 | 1657583005 | 4370 | 4365 | 4370 | 4360 | 6156 |
| 496 | 20231129 | 104300 | 1630722350 | 4375 | 4370 | 4375 | 4370 | 11933 |
| 497 | 20231129 | 104200 | 1578564410 | 4375 | 4365 | 4375 | 4365 | 548 |
| 498 | 20231129 | 104100 | 1576171120 | 4370 | 4370 | 4370 | 4365 | 576 |
| 499 | 20231129 | 104000 | 1573654785 | 4370 | 4370 | 4370 | 4365 | 3008 |
| 500 | 20231129 | 103900 | 1560510580 | 4380 | 4370 | 4380 | 4370 | 1241 |
| 501 | 20231129 | 103800 | 1555084105 | 4375 | 4365 | 4375 | 4365 | 131 |
| 502 | 20231129 | 103700 | 1554511505 | 4370 | 4365 | 4370 | 4365 | 937 |
| 503 | 20231129 | 103600 | 1550420370 | 4365 | 4365 | 4370 | 4355 | 2161 |
| 504 | 20231129 | 103500 | 1540999860 | 4360 | 4360 | 4365 | 4360 | 932 |
| 505 | 20231129 | 103400 | 1536934325 | 4355 | 4355 | 4355 | 4350 | 9518 |
| 506 | 20231129 | 103300 | 1495512990 | 4355 | 4360 | 4365 | 4355 | 979 |
| 507 | 20231129 | 103200 | 1491244065 | 4360 | 4365 | 4370 | 4355 | 12344 |
| 508 | 20231129 | 103100 | 1437419775 | 4365 | 4370 | 4370 | 4365 | 1607 |
| 509 | 20231129 | 103000 | 1430399810 | 4370 | 4375 | 4375 | 4370 | 157 |
| 510 | 20231129 | 102900 | 1429713460 | 4365 | 4375 | 4375 | 4365 | 1415 |
| 511 | 20231129 | 102800 | 1423532205 | 4365 | 4370 | 4375 | 4365 | 1438 |
| 512 | 20231129 | 102700 | 1417251325 | 4360 | 4390 | 4390 | 4360 | 16208 |
| 513 | 20231129 | 102600 | 1346370080 | 4390 | 4390 | 4390 | 4390 | 2917 |
| 514 | 20231129 | 102500 | 1333564450 | 4390 | 4400 | 4400 | 4390 | 251 |
| 515 | 20231129 | 102400 | 1332461550 | 4395 | 4400 | 4400 | 4395 | 1478 |
| 516 | 20231129 | 102300 | 1325965475 | 4400 | 4410 | 4410 | 4400 | 5758 |
| 517 | 20231129 | 102200 | 1300606345 | 4410 | 4415 | 4415 | 4410 | 617 |
| 518 | 20231129 | 102100 | 1297884350 | 4415 | 4415 | 4420 | 4410 | 4618 |
| 519 | 20231129 | 102000 | 1277492445 | 4410 | 4415 | 4415 | 4405 | 5021 |
| 520 | 20231129 | 101900 | 1255355980 | 4410 | 4415 | 4420 | 4410 | 942 |
| 521 | 20231129 | 101800 | 1251197545 | 4415 | 4420 | 4420 | 4415 | 1994 |
| 522 | 20231129 | 101700 | 1242389660 | 4420 | 4425 | 4425 | 4420 | 2407 |
| 523 | 20231129 | 101600 | 1231741940 | 4425 | 4425 | 4430 | 4425 | 5746 |
| 524 | 20231129 | 101500 | 1206315880 | 4425 | 4420 | 4425 | 4420 | 1522 |
| 525 | 20231129 | 101400 | 1199588635 | 4430 | 4435 | 4435 | 4410 | 3265 |
| 526 | 20231129 | 101300 | 1185146225 | 4435 | 4435 | 4440 | 4425 | 9023 |
| 527 | 20231129 | 101200 | 1145150755 | 4430 | 4425 | 4430 | 4425 | 4452 |
| 528 | 20231129 | 101100 | 1125432025 | 4425 | 4420 | 4425 | 4420 | 7686 |
| 529 | 20231129 | 101000 | 1091442035 | 4420 | 4410 | 4420 | 4405 | 22711 |
| 530 | 20231129 | 100900 | 991277365 | 4410 | 4405 | 4410 | 4400 | 3572 |
| 531 | 20231129 | 100800 | 975542670 | 4405 | 4405 | 4405 | 4405 | 146 |
| 532 | 20231129 | 100700 | 974899540 | 4405 | 4400 | 4405 | 4400 | 135 |
| 533 | 20231129 | 100600 | 974305465 | 4400 | 4395 | 4400 | 4390 | 8509 |
| 534 | 20231129 | 100500 | 936884455 | 4400 | 4400 | 4400 | 4400 | 2423 |
| 535 | 20231129 | 100400 | 926223255 | 4400 | 4405 | 4405 | 4400 | 3154 |
| 536 | 20231129 | 100300 | 912329935 | 4405 | 4405 | 4410 | 4405 | 2666 |
| 537 | 20231129 | 100200 | 900582740 | 4405 | 4400 | 4410 | 4400 | 3826 |
| 538 | 20231129 | 100100 | 883725830 | 4395 | 4395 | 4400 | 4395 | 4459 |
| 539 | 20231129 | 100000 | 864106430 | 4395 | 4390 | 4400 | 4390 | 6652 |
| 540 | 20231129 | 095900 | 834882390 | 4390 | 4380 | 4390 | 4380 | 2969 |
| 541 | 20231129 | 095800 | 821864370 | 4380 | 4380 | 4380 | 4375 | 1391 |
| 542 | 20231129 | 095700 | 815771995 | 4375 | 4375 | 4375 | 4375 | 1760 |
| 543 | 20231129 | 095600 | 808071995 | 4370 | 4365 | 4370 | 4365 | 2323 |
| 544 | 20231129 | 095500 | 797921305 | 4370 | 4365 | 4370 | 4365 | 1410 |
| 545 | 20231129 | 095400 | 791764155 | 4365 | 4360 | 4370 | 4355 | 2954 |
| 546 | 20231129 | 095300 | 778870490 | 4360 | 4360 | 4360 | 4360 | 460 |
| 547 | 20231129 | 095200 | 776864890 | 4360 | 4360 | 4360 | 4360 | 1173 |
| 548 | 20231129 | 095100 | 771750610 | 4360 | 4360 | 4360 | 4360 | 687 |
| 549 | 20231129 | 095000 | 768755290 | 4360 | 4360 | 4360 | 4355 | 1170 |
| 550 | 20231129 | 094900 | 763654465 | 4360 | 4360 | 4360 | 4355 | 1361 |
| 551 | 20231129 | 094800 | 757721005 | 4355 | 4355 | 4355 | 4355 | 136 |
| 552 | 20231129 | 094700 | 757128725 | 4355 | 4360 | 4360 | 4355 | 978 |
| 553 | 20231129 | 094600 | 752866460 | 4360 | 4365 | 4365 | 4360 | 3515 |
| 554 | 20231129 | 094500 | 737540610 | 4360 | 4360 | 4365 | 4360 | 2046 |
| 555 | 20231129 | 094400 | 728620030 | 4360 | 4355 | 4360 | 4355 | 2551 |
| 556 | 20231129 | 094300 | 717497750 | 4360 | 4355 | 4360 | 4355 | 2442 |
| 557 | 20231129 | 094200 | 706857835 | 4360 | 4355 | 4360 | 4350 | 1192 |
| 558 | 20231129 | 094100 | 701667015 | 4355 | 4350 | 4355 | 4350 | 2126 |
| 559 | 20231129 | 094000 | 692409785 | 4355 | 4360 | 4360 | 4355 | 8302 |
| 560 | 20231129 | 093900 | 656249475 | 4355 | 4365 | 4365 | 4355 | 5052 |
| 561 | 20231129 | 093800 | 634224660 | 4365 | 4370 | 4370 | 4365 | 2046 |
| 562 | 20231129 | 093700 | 625293695 | 4365 | 4375 | 4375 | 4365 | 1033 |
| 563 | 20231129 | 093600 | 620780280 | 4375 | 4365 | 4375 | 4365 | 982 |
| 564 | 20231129 | 093500 | 616489105 | 4360 | 4370 | 4370 | 4360 | 1001 |
| 565 | 20231129 | 093400 | 612118575 | 4370 | 4370 | 4375 | 4365 | 1978 |
| 566 | 20231129 | 093300 | 603481625 | 4375 | 4375 | 4375 | 4365 | 1136 |
| 567 | 20231129 | 093200 | 598517095 | 4375 | 4375 | 4375 | 4370 | 2995 |
| 568 | 20231129 | 093100 | 585420270 | 4375 | 4370 | 4375 | 4370 | 617 |
| 569 | 20231129 | 093000 | 582722390 | 4375 | 4380 | 4380 | 4375 | 1164 |
| 570 | 20231129 | 092900 | 577628715 | 4375 | 4370 | 4375 | 4370 | 2610 |
| 571 | 20231129 | 092800 | 566213230 | 4370 | 4365 | 4370 | 4365 | 1177 |
| 572 | 20231129 | 092700 | 561071435 | 4365 | 4360 | 4365 | 4360 | 1972 |
| 573 | 20231129 | 092600 | 552468710 | 4360 | 4360 | 4360 | 4355 | 2515 |
| 574 | 20231129 | 092500 | 541503605 | 4365 | 4360 | 4365 | 4360 | 9224 |
| 575 | 20231129 | 092400 | 501281540 | 4360 | 4355 | 4360 | 4355 | 4254 |
| 576 | 20231129 | 092300 | 482755025 | 4355 | 4365 | 4365 | 4355 | 1688 |
| 577 | 20231129 | 092200 | 475396285 | 4365 | 4365 | 4370 | 4360 | 8824 |
| 578 | 20231129 | 092100 | 436908740 | 4365 | 4380 | 4380 | 4360 | 9832 |
| 579 | 20231129 | 092000 | 393949545 | 4380 | 4385 | 4385 | 4380 | 675 |
| 580 | 20231129 | 091900 | 390992360 | 4380 | 4385 | 4390 | 4375 | 6622 |
| 581 | 20231129 | 091800 | 361988060 | 4390 | 4380 | 4390 | 4380 | 4950 |
| 582 | 20231129 | 091700 | 340302320 | 4375 | 4385 | 4385 | 4375 | 3916 |
| 583 | 20231129 | 091600 | 323150215 | 4385 | 4385 | 4395 | 4385 | 5131 |
| 584 | 20231129 | 091500 | 300645550 | 4385 | 4390 | 4395 | 4385 | 814 |
| 585 | 20231129 | 091400 | 297074625 | 4395 | 4400 | 4400 | 4390 | 5868 |
| 586 | 20231129 | 091300 | 271284035 | 4405 | 4410 | 4410 | 4405 | 2116 |
| 587 | 20231129 | 091200 | 261960725 | 4405 | 4410 | 4420 | 4405 | 2591 |
| 588 | 20231129 | 091100 | 250526090 | 4415 | 4415 | 4415 | 4405 | 3330 |
| 589 | 20231129 | 091000 | 235832440 | 4410 | 4400 | 4415 | 4400 | 5885 |
| 590 | 20231129 | 090900 | 209866395 | 4400 | 4395 | 4400 | 4390 | 2972 |
| 591 | 20231129 | 090800 | 196804645 | 4390 | 4375 | 4390 | 4375 | 740 |
| 592 | 20231129 | 090700 | 193559285 | 4390 | 4370 | 4390 | 4370 | 1989 |
| 593 | 20231129 | 090600 | 184859830 | 4370 | 4390 | 4395 | 4370 | 11862 |
| 594 | 20231129 | 090500 | 132855065 | 4390 | 4400 | 4400 | 4390 | 309 |
| 595 | 20231129 | 090400 | 131496585 | 4390 | 4400 | 4400 | 4390 | 5002 |
| 596 | 20231129 | 090300 | 109508230 | 4400 | 4405 | 4405 | 4400 | 3099 |
| 597 | 20231129 | 090200 | 95871630 | 4405 | 4400 | 4405 | 4385 | 2457 |
| 598 | 20231129 | 090100 | 85084460 | 4380 | 4405 | 4405 | 4380 | 4535 |
| 599 | 20231129 | 090000 | 65157285 | 4405 | 4430 | 4430 | 4405 | 14714 |