28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 13341 |
| 3 | 20231129 | 183100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 4 | 20231129 | 183000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 5 | 20231129 | 182900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 6 | 20231129 | 182800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 7 | 20231129 | 182700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 8 | 20231129 | 182600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 9 | 20231129 | 182500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 10 | 20231129 | 182400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 11 | 20231129 | 182300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 12 | 20231129 | 182200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 13 | 20231129 | 182100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 14 | 20231129 | 182000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 15 | 20231129 | 181900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 16 | 20231129 | 181800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 17 | 20231129 | 181700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 18 | 20231129 | 181600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 19 | 20231129 | 181500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 20 | 20231129 | 181400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 21 | 20231129 | 181300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 22 | 20231129 | 181200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 23 | 20231129 | 181100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 24 | 20231129 | 181000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 25 | 20231129 | 180900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 26 | 20231129 | 180800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 27 | 20231129 | 180700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 28 | 20231129 | 180600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 29 | 20231129 | 180500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 30 | 20231129 | 180400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 31 | 20231129 | 180300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 32 | 20231129 | 180200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 13341 |
| 33 | 20231129 | 180100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 34 | 20231129 | 180000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 35 | 20231129 | 175900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 36 | 20231129 | 175800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 37 | 20231129 | 175700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 38 | 20231129 | 175600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 39 | 20231129 | 175500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 40 | 20231129 | 175400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 41 | 20231129 | 175300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 42 | 20231129 | 175200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 43 | 20231129 | 175100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 44 | 20231129 | 175000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 45 | 20231129 | 174900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 46 | 20231129 | 174800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 47 | 20231129 | 174700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 48 | 20231129 | 174600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 49 | 20231129 | 174500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 50 | 20231129 | 174400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 51 | 20231129 | 174300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 52 | 20231129 | 174200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 53 | 20231129 | 174100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 54 | 20231129 | 174000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 55 | 20231129 | 173900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 56 | 20231129 | 173800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 57 | 20231129 | 173700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 58 | 20231129 | 173600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 59 | 20231129 | 173500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 60 | 20231129 | 173400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 61 | 20231129 | 173300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 62 | 20231129 | 173200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 13341 |
| 63 | 20231129 | 173100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 64 | 20231129 | 173000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 65 | 20231129 | 172900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 66 | 20231129 | 172800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 67 | 20231129 | 172700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 68 | 20231129 | 172600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 69 | 20231129 | 172500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 70 | 20231129 | 172400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 71 | 20231129 | 172300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 72 | 20231129 | 172200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 73 | 20231129 | 172100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 74 | 20231129 | 172000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 75 | 20231129 | 171900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 76 | 20231129 | 171800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 77 | 20231129 | 171700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 78 | 20231129 | 171600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 79 | 20231129 | 171500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 80 | 20231129 | 171400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 81 | 20231129 | 171300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 82 | 20231129 | 171200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 83 | 20231129 | 171100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 84 | 20231129 | 171000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 85 | 20231129 | 170900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 86 | 20231129 | 170800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 87 | 20231129 | 170700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 88 | 20231129 | 170600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 89 | 20231129 | 170500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 90 | 20231129 | 170400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 91 | 20231129 | 170300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 92 | 20231129 | 170200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 13341 |
| 93 | 20231129 | 170100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 94 | 20231129 | 170000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 95 | 20231129 | 165900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 96 | 20231129 | 165800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 97 | 20231129 | 165700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 98 | 20231129 | 165600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 99 | 20231129 | 165500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 100 | 20231129 | 165400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 101 | 20231129 | 165300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 102 | 20231129 | 165200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 103 | 20231129 | 165100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 104 | 20231129 | 165000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 105 | 20231129 | 164900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 106 | 20231129 | 164800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 107 | 20231129 | 164700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 108 | 20231129 | 164600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 109 | 20231129 | 164500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 110 | 20231129 | 164400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 111 | 20231129 | 164300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 112 | 20231129 | 164200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 113 | 20231129 | 164100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 114 | 20231129 | 164000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 115 | 20231129 | 163900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 116 | 20231129 | 163800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 117 | 20231129 | 163700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 118 | 20231129 | 163600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 119 | 20231129 | 163500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 120 | 20231129 | 163400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 121 | 20231129 | 163300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 122 | 20231129 | 163200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 13341 |
| 123 | 20231129 | 163100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 124 | 20231129 | 163000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 125 | 20231129 | 162900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 126 | 20231129 | 162800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 127 | 20231129 | 162700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 128 | 20231129 | 162600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 129 | 20231129 | 162500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 130 | 20231129 | 162400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 131 | 20231129 | 162300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 132 | 20231129 | 162200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 133 | 20231129 | 162100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 134 | 20231129 | 162000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 135 | 20231129 | 161900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 136 | 20231129 | 161800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 137 | 20231129 | 161700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 138 | 20231129 | 161600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 139 | 20231129 | 161500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 140 | 20231129 | 161400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 141 | 20231129 | 161300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 142 | 20231129 | 161200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 143 | 20231129 | 161100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 144 | 20231129 | 161000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 145 | 20231129 | 160900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 146 | 20231129 | 160800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 147 | 20231129 | 160700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 148 | 20231129 | 160600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 149 | 20231129 | 160500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 150 | 20231129 | 160400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 151 | 20231129 | 160300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 152 | 20231129 | 160200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 13341 |
| 153 | 20231129 | 160100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 154 | 20231129 | 160000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 155 | 20231129 | 155900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 156 | 20231129 | 155800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 157 | 20231129 | 155700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 158 | 20231129 | 155600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 159 | 20231129 | 155500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 160 | 20231129 | 155400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 161 | 20231129 | 155300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 162 | 20231129 | 155200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 163 | 20231129 | 155100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 164 | 20231129 | 155000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 165 | 20231129 | 154900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 166 | 20231129 | 154800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 167 | 20231129 | 154700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 168 | 20231129 | 154600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 169 | 20231129 | 154500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 170 | 20231129 | 154400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 171 | 20231129 | 154300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 172 | 20231129 | 154200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 173 | 20231129 | 154100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 174 | 20231129 | 154000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 175 | 20231129 | 153900 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 176 | 20231129 | 153800 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 177 | 20231129 | 153700 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 178 | 20231129 | 153600 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 179 | 20231129 | 153500 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 180 | 20231129 | 153400 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 181 | 20231129 | 153300 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 182 | 20231129 | 153200 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 13341 |
| 183 | 20231129 | 153100 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 0 |
| 184 | 20231129 | 153000 | 4829289025 | 4575 | 4575 | 4575 | 4575 | 13341 |
| 185 | 20231129 | 152900 | 4768253950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20231129 | 152800 | 4768253950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20231129 | 152700 | 4768253950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20231129 | 152600 | 4768253950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20231129 | 152500 | 4768253950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20231129 | 152400 | 4768253950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20231129 | 152300 | 4768253950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20231129 | 152200 | 4768253950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20231129 | 152100 | 4768253950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20231129 | 152000 | 4768253950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20231129 | 151900 | 4768253950 | 4580 | 4585 | 4585 | 4575 | 1250 |
| 196 | 20231129 | 151800 | 4762527200 | 4585 | 4580 | 4585 | 4570 | 1795 |
| 197 | 20231129 | 151700 | 4754304335 | 4585 | 4580 | 4585 | 4575 | 1736 |
| 198 | 20231129 | 151600 | 4746355420 | 4585 | 4575 | 4585 | 4575 | 1428 |
| 199 | 20231129 | 151500 | 4739821445 | 4580 | 4585 | 4585 | 4580 | 941 |
| 200 | 20231129 | 151400 | 4735511615 | 4585 | 4580 | 4585 | 4575 | 968 |
| 201 | 20231129 | 151300 | 4731077585 | 4580 | 4580 | 4585 | 4575 | 1375 |
| 202 | 20231129 | 151200 | 4724781820 | 4585 | 4590 | 4600 | 4575 | 1957 |
| 203 | 20231129 | 151100 | 4715807200 | 4605 | 4600 | 4605 | 4575 | 3707 |
| 204 | 20231129 | 151000 | 4698797885 | 4600 | 4595 | 4600 | 4590 | 1456 |
| 205 | 20231129 | 150900 | 4692108495 | 4600 | 4600 | 4605 | 4595 | 544 |
| 206 | 20231129 | 150800 | 4689606145 | 4600 | 4610 | 4610 | 4600 | 429 |
| 207 | 20231129 | 150700 | 4687629225 | 4595 | 4580 | 4610 | 4580 | 6893 |
| 208 | 20231129 | 150600 | 4655917105 | 4580 | 4575 | 4580 | 4570 | 1525 |
| 209 | 20231129 | 150500 | 4648933210 | 4570 | 4560 | 4570 | 4560 | 2238 |
| 210 | 20231129 | 150400 | 4638713805 | 4560 | 4560 | 4565 | 4560 | 1152 |
| 211 | 20231129 | 150300 | 4633457890 | 4565 | 4560 | 4565 | 4560 | 3913 |
| 212 | 20231129 | 150200 | 4615613560 | 4560 | 4560 | 4565 | 4560 | 8182 |
| 213 | 20231129 | 150100 | 4578303380 | 4565 | 4555 | 4565 | 4550 | 403 |
| 214 | 20231129 | 150000 | 4576467070 | 4555 | 4570 | 4570 | 4550 | 576 |
| 215 | 20231129 | 145900 | 4573840450 | 4570 | 4550 | 4570 | 4550 | 510 |
| 216 | 20231129 | 145800 | 4571517395 | 4565 | 4560 | 4565 | 4550 | 2928 |
| 217 | 20231129 | 145700 | 4558179530 | 4560 | 4555 | 4560 | 4555 | 797 |
| 218 | 20231129 | 145600 | 4554548895 | 4560 | 4555 | 4560 | 4555 | 1389 |
| 219 | 20231129 | 145500 | 4548221925 | 4555 | 4550 | 4555 | 4550 | 464 |
| 220 | 20231129 | 145400 | 4546110010 | 4545 | 4545 | 4545 | 4545 | 455 |
| 221 | 20231129 | 145300 | 4544042035 | 4550 | 4550 | 4550 | 4545 | 1199 |
| 222 | 20231129 | 145200 | 4538590715 | 4550 | 4550 | 4550 | 4545 | 1511 |
| 223 | 20231129 | 145100 | 4531721595 | 4550 | 4550 | 4550 | 4545 | 714 |
| 224 | 20231129 | 145000 | 4528472925 | 4550 | 4545 | 4550 | 4545 | 658 |
| 225 | 20231129 | 144900 | 4525481705 | 4545 | 4545 | 4545 | 4540 | 815 |
| 226 | 20231129 | 144800 | 4521777635 | 4545 | 4545 | 4545 | 4545 | 285 |
| 227 | 20231129 | 144700 | 4520482310 | 4545 | 4545 | 4545 | 4545 | 484 |
| 228 | 20231129 | 144600 | 4518282530 | 4545 | 4545 | 4545 | 4540 | 1868 |
| 229 | 20231129 | 144500 | 4509795680 | 4545 | 4550 | 4550 | 4540 | 1330 |
| 230 | 20231129 | 144400 | 4503753435 | 4550 | 4550 | 4550 | 4545 | 4115 |
| 231 | 20231129 | 144300 | 4485030630 | 4550 | 4555 | 4555 | 4550 | 4048 |
| 232 | 20231129 | 144200 | 4466610205 | 4555 | 4560 | 4560 | 4555 | 1088 |
| 233 | 20231129 | 144100 | 4461654250 | 4560 | 4560 | 4560 | 4555 | 1608 |
| 234 | 20231129 | 144000 | 4454326555 | 4560 | 4560 | 4565 | 4555 | 2362 |
| 235 | 20231129 | 143900 | 4443559200 | 4560 | 4560 | 4565 | 4560 | 951 |
| 236 | 20231129 | 143800 | 4439221590 | 4560 | 4565 | 4565 | 4560 | 3844 |
| 237 | 20231129 | 143700 | 4421674180 | 4565 | 4570 | 4570 | 4565 | 246 |
| 238 | 20231129 | 143600 | 4420550630 | 4570 | 4570 | 4570 | 4565 | 523 |
| 239 | 20231129 | 143500 | 4418161600 | 4565 | 4570 | 4570 | 4565 | 754 |
| 240 | 20231129 | 143400 | 4414716660 | 4570 | 4585 | 4585 | 4570 | 2245 |
| 241 | 20231129 | 143300 | 4404455955 | 4575 | 4575 | 4585 | 4575 | 2366 |
| 242 | 20231129 | 143200 | 4393630735 | 4575 | 4580 | 4580 | 4575 | 5063 |
| 243 | 20231129 | 143100 | 4370450850 | 4580 | 4585 | 4585 | 4580 | 6396 |
| 244 | 20231129 | 143000 | 4341130000 | 4585 | 4585 | 4585 | 4585 | 487 |
| 245 | 20231129 | 142900 | 4338897105 | 4585 | 4595 | 4595 | 4585 | 638 |
| 246 | 20231129 | 142800 | 4335968590 | 4590 | 4590 | 4590 | 4585 | 1216 |
| 247 | 20231129 | 142700 | 4330387165 | 4590 | 4585 | 4590 | 4585 | 326 |
| 248 | 20231129 | 142600 | 4328891830 | 4590 | 4590 | 4590 | 4585 | 152 |
| 249 | 20231129 | 142500 | 4328194155 | 4585 | 4585 | 4590 | 4585 | 624 |
| 250 | 20231129 | 142400 | 4325333010 | 4585 | 4585 | 4585 | 4585 | 161 |
| 251 | 20231129 | 142300 | 4324594825 | 4585 | 4590 | 4590 | 4585 | 550 |
| 252 | 20231129 | 142200 | 4322072495 | 4590 | 4590 | 4590 | 4585 | 256 |
| 253 | 20231129 | 142100 | 4320897460 | 4590 | 4585 | 4590 | 4580 | 4978 |
| 254 | 20231129 | 142000 | 4298073195 | 4585 | 4590 | 4590 | 4585 | 4640 |
| 255 | 20231129 | 141900 | 4276791145 | 4585 | 4585 | 4590 | 4585 | 2258 |
| 256 | 20231129 | 141800 | 4266437935 | 4585 | 4595 | 4595 | 4585 | 155 |
| 257 | 20231129 | 141700 | 4265727185 | 4590 | 4585 | 4595 | 4585 | 549 |
| 258 | 20231129 | 141600 | 4263207970 | 4585 | 4590 | 4590 | 4585 | 1488 |
| 259 | 20231129 | 141500 | 4256384100 | 4590 | 4590 | 4590 | 4590 | 638 |
| 260 | 20231129 | 141400 | 4253455680 | 4590 | 4590 | 4590 | 4585 | 616 |
| 261 | 20231129 | 141300 | 4250629610 | 4585 | 4590 | 4590 | 4585 | 2506 |
| 262 | 20231129 | 141200 | 4239130120 | 4590 | 4600 | 4605 | 4590 | 14134 |
| 263 | 20231129 | 141100 | 4174121230 | 4600 | 4605 | 4605 | 4600 | 1481 |
| 264 | 20231129 | 141000 | 4167308080 | 4605 | 4605 | 4605 | 4600 | 2310 |
| 265 | 20231129 | 140900 | 4156673820 | 4605 | 4610 | 4610 | 4605 | 604 |
| 266 | 20231129 | 140800 | 4153892240 | 4610 | 4610 | 4610 | 4610 | 2000 |
| 267 | 20231129 | 140700 | 4144672240 | 4610 | 4605 | 4610 | 4600 | 2510 |
| 268 | 20231129 | 140600 | 4133118630 | 4605 | 4610 | 4610 | 4605 | 1820 |
| 269 | 20231129 | 140500 | 4124736975 | 4610 | 4610 | 4610 | 4605 | 2142 |
| 270 | 20231129 | 140400 | 4114863855 | 4610 | 4610 | 4610 | 4610 | 1230 |
| 271 | 20231129 | 140300 | 4109193555 | 4610 | 4620 | 4620 | 4610 | 716 |
| 272 | 20231129 | 140200 | 4105889695 | 4620 | 4620 | 4630 | 4620 | 420 |
| 273 | 20231129 | 140100 | 4103949085 | 4620 | 4620 | 4620 | 4620 | 1000 |
| 274 | 20231129 | 140000 | 4099329085 | 4620 | 4620 | 4620 | 4620 | 325 |
| 275 | 20231129 | 135900 | 4097827585 | 4620 | 4620 | 4620 | 4615 | 1595 |
| 276 | 20231129 | 135800 | 4090459415 | 4620 | 4630 | 4630 | 4620 | 7416 |
| 277 | 20231129 | 135700 | 4056179635 | 4630 | 4635 | 4635 | 4630 | 55 |
| 278 | 20231129 | 135600 | 4055924735 | 4630 | 4640 | 4640 | 4630 | 1290 |
| 279 | 20231129 | 135500 | 4049942505 | 4640 | 4640 | 4640 | 4640 | 5 |
| 280 | 20231129 | 135400 | 4049919305 | 4640 | 4640 | 4645 | 4640 | 1171 |
| 281 | 20231129 | 135300 | 4044483870 | 4635 | 4640 | 4640 | 4635 | 1842 |
| 282 | 20231129 | 135200 | 4035942290 | 4640 | 4635 | 4645 | 4635 | 114 |
| 283 | 20231129 | 135100 | 4035413340 | 4635 | 4635 | 4635 | 4635 | 774 |
| 284 | 20231129 | 135000 | 4031825850 | 4635 | 4635 | 4635 | 4635 | 277 |
| 285 | 20231129 | 134900 | 4030541955 | 4635 | 4640 | 4640 | 4635 | 483 |
| 286 | 20231129 | 134800 | 4028300840 | 4645 | 4645 | 4645 | 4645 | 202 |
| 287 | 20231129 | 134700 | 4027362550 | 4645 | 4640 | 4645 | 4640 | 529 |
| 288 | 20231129 | 134600 | 4024906480 | 4640 | 4635 | 4640 | 4635 | 519 |
| 289 | 20231129 | 134500 | 4022499955 | 4635 | 4640 | 4640 | 4630 | 735 |
| 290 | 20231129 | 134400 | 4019092235 | 4640 | 4630 | 4640 | 4630 | 579 |
| 291 | 20231129 | 134300 | 4016405915 | 4640 | 4640 | 4640 | 4630 | 396 |
| 292 | 20231129 | 134200 | 4014569035 | 4640 | 4650 | 4650 | 4630 | 1735 |
| 293 | 20231129 | 134100 | 4006524090 | 4650 | 4650 | 4650 | 4650 | 360 |
| 294 | 20231129 | 134000 | 4004850090 | 4650 | 4650 | 4650 | 4650 | 251 |
| 295 | 20231129 | 133900 | 4003682940 | 4650 | 4650 | 4650 | 4645 | 1679 |
| 296 | 20231129 | 133800 | 3995876390 | 4650 | 4650 | 4660 | 4650 | 2428 |
| 297 | 20231129 | 133700 | 3984586085 | 4650 | 4650 | 4650 | 4650 | 390 |
| 298 | 20231129 | 133600 | 3982772585 | 4650 | 4665 | 4665 | 4650 | 2440 |
| 299 | 20231129 | 133500 | 3971395005 | 4665 | 4660 | 4665 | 4655 | 9049 |
| 300 | 20231129 | 133400 | 3929233685 | 4665 | 4660 | 4665 | 4660 | 2231 |
| 301 | 20231129 | 133300 | 3918835430 | 4660 | 4660 | 4665 | 4660 | 2801 |
| 302 | 20231129 | 133200 | 3905773220 | 4660 | 4660 | 4680 | 4660 | 3972 |
| 303 | 20231129 | 133100 | 3887219195 | 4655 | 4650 | 4660 | 4650 | 4553 |
| 304 | 20231129 | 133000 | 3866026705 | 4650 | 4640 | 4650 | 4635 | 2694 |
| 305 | 20231129 | 132900 | 3853516970 | 4640 | 4630 | 4640 | 4630 | 3175 |
| 306 | 20231129 | 132800 | 3838805170 | 4625 | 4625 | 4630 | 4620 | 1209 |
| 307 | 20231129 | 132700 | 3833215240 | 4625 | 4615 | 4625 | 4610 | 1735 |
| 308 | 20231129 | 132600 | 3825203550 | 4615 | 4610 | 4615 | 4610 | 411 |
| 309 | 20231129 | 132500 | 3823307535 | 4610 | 4610 | 4610 | 4610 | 395 |
| 310 | 20231129 | 132400 | 3821486585 | 4610 | 4605 | 4610 | 4605 | 250 |
| 311 | 20231129 | 132300 | 3820334100 | 4605 | 4610 | 4610 | 4605 | 515 |
| 312 | 20231129 | 132200 | 3817960025 | 4605 | 4610 | 4610 | 4605 | 12 |
| 313 | 20231129 | 132100 | 3817904710 | 4610 | 4610 | 4610 | 4605 | 996 |
| 314 | 20231129 | 132000 | 3813317185 | 4605 | 4610 | 4615 | 4605 | 2206 |
| 315 | 20231129 | 131900 | 3803147515 | 4615 | 4615 | 4615 | 4615 | 1111 |
| 316 | 20231129 | 131800 | 3798020250 | 4615 | 4610 | 4615 | 4610 | 698 |
| 317 | 20231129 | 131700 | 3794800480 | 4615 | 4615 | 4615 | 4615 | 100 |
| 318 | 20231129 | 131600 | 3794338980 | 4615 | 4615 | 4615 | 4615 | 665 |
| 319 | 20231129 | 131500 | 3791270005 | 4615 | 4610 | 4615 | 4610 | 943 |
| 320 | 20231129 | 131400 | 3786922720 | 4610 | 4610 | 4610 | 4610 | 28 |
| 321 | 20231129 | 131300 | 3786793640 | 4605 | 4605 | 4615 | 4605 | 88 |
| 322 | 20231129 | 131200 | 3786387880 | 4605 | 4610 | 4610 | 4605 | 824 |
| 323 | 20231129 | 131100 | 3782592820 | 4610 | 4610 | 4610 | 4610 | 27 |
| 324 | 20231129 | 131000 | 3782468350 | 4610 | 4605 | 4610 | 4600 | 222 |
| 325 | 20231129 | 130900 | 3781446710 | 4600 | 4605 | 4605 | 4600 | 1501 |
| 326 | 20231129 | 130800 | 3774536875 | 4600 | 4610 | 4610 | 4600 | 2635 |
| 327 | 20231129 | 130700 | 3762404175 | 4610 | 4615 | 4615 | 4610 | 1578 |
| 328 | 20231129 | 130600 | 3755128595 | 4610 | 4615 | 4615 | 4610 | 64 |
| 329 | 20231129 | 130500 | 3754833335 | 4615 | 4615 | 4615 | 4615 | 431 |
| 330 | 20231129 | 130400 | 3752844270 | 4610 | 4615 | 4615 | 4610 | 2300 |
| 331 | 20231129 | 130300 | 3742229920 | 4615 | 4615 | 4615 | 4615 | 191 |
| 332 | 20231129 | 130200 | 3741348455 | 4615 | 4620 | 4620 | 4615 | 951 |
| 333 | 20231129 | 130100 | 3736959090 | 4620 | 4620 | 4620 | 4615 | 205 |
| 334 | 20231129 | 130000 | 3736012990 | 4610 | 4615 | 4615 | 4610 | 1686 |
| 335 | 20231129 | 125900 | 3728239950 | 4610 | 4625 | 4625 | 4610 | 1792 |
| 336 | 20231129 | 125800 | 3719967890 | 4620 | 4615 | 4620 | 4610 | 455 |
| 337 | 20231129 | 125700 | 3717866085 | 4610 | 4615 | 4615 | 4610 | 692 |
| 338 | 20231129 | 125600 | 3714675855 | 4610 | 4615 | 4615 | 4610 | 501 |
| 339 | 20231129 | 125500 | 3712366240 | 4610 | 4610 | 4610 | 4610 | 630 |
| 340 | 20231129 | 125400 | 3709461940 | 4615 | 4620 | 4625 | 4610 | 4505 |
| 341 | 20231129 | 125300 | 3688644585 | 4625 | 4620 | 4625 | 4620 | 2494 |
| 342 | 20231129 | 125200 | 3677115225 | 4620 | 4605 | 4620 | 4605 | 561 |
| 343 | 20231129 | 125100 | 3674527430 | 4605 | 4600 | 4605 | 4600 | 1262 |
| 344 | 20231129 | 125000 | 3668716070 | 4600 | 4610 | 4610 | 4600 | 1567 |
| 345 | 20231129 | 124900 | 3661499645 | 4610 | 4610 | 4615 | 4605 | 317 |
| 346 | 20231129 | 124800 | 3660037825 | 4605 | 4615 | 4615 | 4605 | 5189 |
| 347 | 20231129 | 124700 | 3636123250 | 4620 | 4615 | 4620 | 4615 | 2116 |
| 348 | 20231129 | 124600 | 3626355960 | 4620 | 4625 | 4630 | 4620 | 1951 |
| 349 | 20231129 | 124500 | 3617340165 | 4625 | 4625 | 4630 | 4625 | 1865 |
| 350 | 20231129 | 124400 | 3608712810 | 4630 | 4625 | 4630 | 4625 | 2350 |
| 351 | 20231129 | 124300 | 3597836385 | 4620 | 4625 | 4625 | 4620 | 453 |
| 352 | 20231129 | 124200 | 3595741775 | 4625 | 4615 | 4625 | 4615 | 2078 |
| 353 | 20231129 | 124100 | 3586143140 | 4610 | 4620 | 4620 | 4610 | 2544 |
| 354 | 20231129 | 124000 | 3574397355 | 4620 | 4625 | 4625 | 4620 | 1318 |
| 355 | 20231129 | 123900 | 3568305590 | 4620 | 4615 | 4620 | 4615 | 1813 |
| 356 | 20231129 | 123800 | 3559938175 | 4615 | 4630 | 4630 | 4610 | 6331 |
| 357 | 20231129 | 123700 | 3530686050 | 4630 | 4625 | 4630 | 4625 | 3108 |
| 358 | 20231129 | 123600 | 3516304570 | 4625 | 4625 | 4630 | 4605 | 12755 |
| 359 | 20231129 | 123500 | 3457394940 | 4625 | 4590 | 4625 | 4560 | 14817 |
| 360 | 20231129 | 123400 | 3389195380 | 4590 | 4560 | 4595 | 4560 | 5967 |
| 361 | 20231129 | 123300 | 3361850555 | 4555 | 4555 | 4555 | 4555 | 103 |
| 362 | 20231129 | 123200 | 3361381390 | 4560 | 4555 | 4560 | 4555 | 224 |
| 363 | 20231129 | 123100 | 3360360985 | 4560 | 4560 | 4560 | 4560 | 251 |
| 364 | 20231129 | 123000 | 3359216425 | 4560 | 4560 | 4560 | 4555 | 1403 |
| 365 | 20231129 | 122900 | 3352825580 | 4560 | 4565 | 4565 | 4560 | 2175 |
| 366 | 20231129 | 122800 | 3342907575 | 4565 | 4565 | 4565 | 4565 | 113 |
| 367 | 20231129 | 122700 | 3342391730 | 4560 | 4570 | 4570 | 4560 | 2609 |
| 368 | 20231129 | 122600 | 3330477610 | 4570 | 4570 | 4575 | 4570 | 123 |
| 369 | 20231129 | 122500 | 3329915495 | 4575 | 4575 | 4575 | 4570 | 1162 |
| 370 | 20231129 | 122400 | 3324599855 | 4570 | 4570 | 4570 | 4570 | 270 |
| 371 | 20231129 | 122300 | 3323365955 | 4570 | 4570 | 4570 | 4570 | 151 |
| 372 | 20231129 | 122200 | 3322675885 | 4570 | 4570 | 4570 | 4560 | 2857 |
| 373 | 20231129 | 122100 | 3309626440 | 4565 | 4575 | 4575 | 4565 | 4463 |
| 374 | 20231129 | 122000 | 3289231500 | 4590 | 4590 | 4590 | 4590 | 85 |
| 375 | 20231129 | 121900 | 3288841350 | 4590 | 4570 | 4590 | 4570 | 202 |
| 376 | 20231129 | 121800 | 3287915750 | 4570 | 4570 | 4570 | 4570 | 32 |
| 377 | 20231129 | 121700 | 3287769510 | 4570 | 4570 | 4590 | 4570 | 1222 |
| 378 | 20231129 | 121600 | 3282184750 | 4570 | 4590 | 4590 | 4570 | 1677 |
| 379 | 20231129 | 121500 | 3274502525 | 4590 | 4585 | 4590 | 4585 | 473 |
| 380 | 20231129 | 121400 | 3272332730 | 4585 | 4585 | 4585 | 4570 | 1855 |
| 381 | 20231129 | 121300 | 3263829055 | 4570 | 4570 | 4585 | 4570 | 522 |
| 382 | 20231129 | 121200 | 3261443490 | 4570 | 4570 | 4570 | 4570 | 5 |
| 383 | 20231129 | 121100 | 3261420640 | 4570 | 4570 | 4580 | 4570 | 254 |
| 384 | 20231129 | 121000 | 3260259845 | 4570 | 4570 | 4570 | 4570 | 311 |
| 385 | 20231129 | 120900 | 3258838575 | 4570 | 4575 | 4575 | 4570 | 1309 |
| 386 | 20231129 | 120800 | 3252849980 | 4575 | 4580 | 4580 | 4575 | 1194 |
| 387 | 20231129 | 120700 | 3247381910 | 4585 | 4580 | 4585 | 4580 | 1070 |
| 388 | 20231129 | 120600 | 3242479460 | 4580 | 4580 | 4580 | 4575 | 1954 |
| 389 | 20231129 | 120500 | 3233531630 | 4580 | 4575 | 4580 | 4575 | 239 |
| 390 | 20231129 | 120400 | 3232438105 | 4580 | 4580 | 4580 | 4575 | 921 |
| 391 | 20231129 | 120300 | 3228220410 | 4580 | 4575 | 4580 | 4570 | 2313 |
| 392 | 20231129 | 120200 | 3217649425 | 4570 | 4580 | 4580 | 4570 | 1012 |
| 393 | 20231129 | 120100 | 3213019480 | 4580 | 4580 | 4580 | 4570 | 433 |
| 394 | 20231129 | 120000 | 3211037270 | 4580 | 4570 | 4580 | 4570 | 813 |
| 395 | 20231129 | 115900 | 3207321730 | 4570 | 4575 | 4575 | 4570 | 1219 |
| 396 | 20231129 | 115800 | 3201747150 | 4570 | 4575 | 4575 | 4570 | 121 |
| 397 | 20231129 | 115700 | 3201193580 | 4575 | 4575 | 4575 | 4570 | 333 |
| 398 | 20231129 | 115600 | 3199670130 | 4570 | 4575 | 4575 | 4570 | 167 |
| 399 | 20231129 | 115500 | 3198906675 | 4570 | 4570 | 4570 | 4570 | 0 |
| 400 | 20231129 | 115400 | 3198906675 | 4570 | 4570 | 4570 | 4570 | 99 |
| 401 | 20231129 | 115300 | 3198454245 | 4570 | 4575 | 4575 | 4570 | 997 |
| 402 | 20231129 | 115200 | 3193897205 | 4575 | 4575 | 4575 | 4575 | 258 |
| 403 | 20231129 | 115100 | 3192716855 | 4575 | 4570 | 4575 | 4570 | 381 |
| 404 | 20231129 | 115000 | 3190974280 | 4575 | 4575 | 4575 | 4575 | 37 |
| 405 | 20231129 | 114900 | 3190805005 | 4575 | 4575 | 4575 | 4575 | 37 |
| 406 | 20231129 | 114800 | 3190635730 | 4570 | 4570 | 4570 | 4570 | 23 |
| 407 | 20231129 | 114700 | 3190530620 | 4565 | 4565 | 4565 | 4565 | 352 |
| 408 | 20231129 | 114600 | 3188923740 | 4570 | 4570 | 4570 | 4570 | 695 |
| 409 | 20231129 | 114500 | 3185747590 | 4570 | 4570 | 4570 | 4570 | 616 |
| 410 | 20231129 | 114400 | 3182932470 | 4570 | 4575 | 4575 | 4570 | 625 |
| 411 | 20231129 | 114300 | 3180075270 | 4570 | 4570 | 4570 | 4570 | 1 |
| 412 | 20231129 | 114200 | 3180070700 | 4570 | 4570 | 4570 | 4570 | 521 |
| 413 | 20231129 | 114100 | 3177689730 | 4570 | 4570 | 4575 | 4570 | 212 |
| 414 | 20231129 | 114000 | 3176719840 | 4575 | 4575 | 4575 | 4575 | 42 |
| 415 | 20231129 | 113900 | 3176527690 | 4575 | 4575 | 4575 | 4575 | 201 |
| 416 | 20231129 | 113800 | 3175608115 | 4575 | 4575 | 4575 | 4575 | 38 |
| 417 | 20231129 | 113700 | 3175434265 | 4565 | 4565 | 4565 | 4565 | 520 |
| 418 | 20231129 | 113600 | 3173060465 | 4565 | 4570 | 4570 | 4565 | 398 |
| 419 | 20231129 | 113500 | 3171243355 | 4570 | 4570 | 4570 | 4570 | 1133 |
| 420 | 20231129 | 113400 | 3166065545 | 4570 | 4570 | 4570 | 4570 | 1506 |
| 421 | 20231129 | 113300 | 3159183125 | 4575 | 4575 | 4575 | 4575 | 51 |
| 422 | 20231129 | 113200 | 3158949800 | 4570 | 4575 | 4575 | 4570 | 236 |
| 423 | 20231129 | 113100 | 3157871230 | 4575 | 4575 | 4575 | 4575 | 22 |
| 424 | 20231129 | 113000 | 3157770580 | 4575 | 4570 | 4575 | 4570 | 404 |
| 425 | 20231129 | 112900 | 3155923780 | 4570 | 4575 | 4575 | 4570 | 222 |
| 426 | 20231129 | 112800 | 3154909180 | 4570 | 4570 | 4570 | 4570 | 1020 |
| 427 | 20231129 | 112700 | 3150247780 | 4570 | 4575 | 4575 | 4570 | 237 |
| 428 | 20231129 | 112600 | 3149163975 | 4575 | 4560 | 4575 | 4560 | 2228 |
| 429 | 20231129 | 112500 | 3138994405 | 4560 | 4560 | 4560 | 4560 | 925 |
| 430 | 20231129 | 112400 | 3134776405 | 4560 | 4560 | 4560 | 4560 | 376 |
| 431 | 20231129 | 112300 | 3133061845 | 4555 | 4560 | 4560 | 4555 | 297 |
| 432 | 20231129 | 112200 | 3131708605 | 4565 | 4565 | 4570 | 4565 | 233 |
| 433 | 20231129 | 112100 | 3130644905 | 4570 | 4570 | 4570 | 4570 | 1738 |
| 434 | 20231129 | 112000 | 3122702245 | 4575 | 4575 | 4575 | 4570 | 883 |
| 435 | 20231129 | 111900 | 3118665495 | 4575 | 4565 | 4575 | 4565 | 97 |
| 436 | 20231129 | 111800 | 3118222540 | 4570 | 4570 | 4570 | 4570 | 2431 |
| 437 | 20231129 | 111700 | 3107112870 | 4570 | 4575 | 4575 | 4570 | 1103 |
| 438 | 20231129 | 111600 | 3102072010 | 4575 | 4575 | 4575 | 4575 | 5 |
| 439 | 20231129 | 111500 | 3102049135 | 4570 | 4565 | 4575 | 4565 | 764 |
| 440 | 20231129 | 111400 | 3098554460 | 4575 | 4575 | 4575 | 4565 | 365 |
| 441 | 20231129 | 111300 | 3096886825 | 4565 | 4575 | 4580 | 4565 | 900 |
| 442 | 20231129 | 111200 | 3092769960 | 4575 | 4560 | 4575 | 4560 | 1803 |
| 443 | 20231129 | 111100 | 3084525050 | 4550 | 4550 | 4550 | 4550 | 496 |
| 444 | 20231129 | 111000 | 3082268250 | 4545 | 4550 | 4550 | 4540 | 542 |
| 445 | 20231129 | 110900 | 3079804450 | 4535 | 4540 | 4540 | 4530 | 3005 |
| 446 | 20231129 | 110800 | 3066167655 | 4525 | 4525 | 4525 | 4525 | 10832 |
| 447 | 20231129 | 110700 | 3017152855 | 4525 | 4535 | 4535 | 4520 | 13318 |
| 448 | 20231129 | 110600 | 2956843105 | 4540 | 4545 | 4545 | 4535 | 478 |
| 449 | 20231129 | 110500 | 2954674135 | 4535 | 4545 | 4545 | 4535 | 2797 |
| 450 | 20231129 | 110400 | 2941979750 | 4540 | 4540 | 4540 | 4535 | 2044 |
| 451 | 20231129 | 110300 | 2932703040 | 4540 | 4535 | 4540 | 4530 | 1528 |
| 452 | 20231129 | 110200 | 2925772815 | 4550 | 4555 | 4555 | 4530 | 6200 |
| 453 | 20231129 | 110100 | 2897647290 | 4560 | 4540 | 4560 | 4540 | 1363 |
| 454 | 20231129 | 110000 | 2891457130 | 4540 | 4545 | 4545 | 4540 | 1503 |
| 455 | 20231129 | 105900 | 2884628140 | 4555 | 4540 | 4555 | 4540 | 1120 |
| 456 | 20231129 | 105800 | 2879542890 | 4540 | 4540 | 4545 | 4540 | 802 |
| 457 | 20231129 | 105700 | 2875901670 | 4540 | 4565 | 4565 | 4535 | 5032 |
| 458 | 20231129 | 105600 | 2853062840 | 4565 | 4555 | 4565 | 4540 | 8125 |
| 459 | 20231129 | 105500 | 2816103080 | 4560 | 4565 | 4565 | 4560 | 3047 |
| 460 | 20231129 | 105400 | 2802205865 | 4565 | 4565 | 4565 | 4565 | 305 |
| 461 | 20231129 | 105300 | 2800813540 | 4565 | 4565 | 4570 | 4565 | 313 |
| 462 | 20231129 | 105200 | 2799384195 | 4560 | 4565 | 4565 | 4560 | 1159 |
| 463 | 20231129 | 105100 | 2794094320 | 4565 | 4565 | 4570 | 4565 | 289 |
| 464 | 20231129 | 105000 | 2792773845 | 4565 | 4580 | 4580 | 4565 | 3065 |
| 465 | 20231129 | 104900 | 2778764600 | 4580 | 4580 | 4580 | 4580 | 251 |
| 466 | 20231129 | 104800 | 2777615020 | 4585 | 4580 | 4585 | 4580 | 59 |
| 467 | 20231129 | 104700 | 2777344580 | 4575 | 4580 | 4580 | 4575 | 921 |
| 468 | 20231129 | 104600 | 2773128410 | 4580 | 4570 | 4580 | 4570 | 1490 |
| 469 | 20231129 | 104500 | 2766313465 | 4570 | 4570 | 4570 | 4570 | 159 |
| 470 | 20231129 | 104400 | 2765586835 | 4570 | 4570 | 4575 | 4570 | 256 |
| 471 | 20231129 | 104300 | 2764416165 | 4570 | 4570 | 4570 | 4570 | 30 |
| 472 | 20231129 | 104200 | 2764279065 | 4570 | 4570 | 4570 | 4570 | 1047 |
| 473 | 20231129 | 104100 | 2759494275 | 4570 | 4585 | 4590 | 4570 | 5757 |
| 474 | 20231129 | 104000 | 2733139360 | 4585 | 4585 | 4590 | 4585 | 447 |
| 475 | 20231129 | 103900 | 2731089855 | 4585 | 4585 | 4585 | 4585 | 718 |
| 476 | 20231129 | 103800 | 2727797825 | 4585 | 4585 | 4585 | 4585 | 723 |
| 477 | 20231129 | 103700 | 2724482870 | 4585 | 4590 | 4590 | 4585 | 619 |
| 478 | 20231129 | 103600 | 2721641705 | 4590 | 4595 | 4595 | 4590 | 1326 |
| 479 | 20231129 | 103500 | 2715554535 | 4605 | 4600 | 4605 | 4590 | 239 |
| 480 | 20231129 | 103400 | 2714455125 | 4600 | 4595 | 4605 | 4595 | 2713 |
| 481 | 20231129 | 103300 | 2701973665 | 4595 | 4580 | 4600 | 4580 | 5473 |
| 482 | 20231129 | 103200 | 2676855840 | 4580 | 4575 | 4580 | 4575 | 273 |
| 483 | 20231129 | 103100 | 2675605550 | 4575 | 4580 | 4580 | 4575 | 567 |
| 484 | 20231129 | 103000 | 2673008695 | 4580 | 4575 | 4580 | 4570 | 309 |
| 485 | 20231129 | 102900 | 2671596430 | 4570 | 4580 | 4580 | 4570 | 400 |
| 486 | 20231129 | 102800 | 2669766970 | 4570 | 4580 | 4580 | 4570 | 359 |
| 487 | 20231129 | 102700 | 2668123700 | 4580 | 4580 | 4580 | 4570 | 1374 |
| 488 | 20231129 | 102600 | 2661831615 | 4580 | 4575 | 4580 | 4570 | 1959 |
| 489 | 20231129 | 102500 | 2652869625 | 4575 | 4580 | 4580 | 4575 | 573 |
| 490 | 20231129 | 102400 | 2650246065 | 4575 | 4560 | 4580 | 4560 | 2587 |
| 491 | 20231129 | 102300 | 2638420310 | 4555 | 4560 | 4560 | 4555 | 697 |
| 492 | 20231129 | 102200 | 2635242980 | 4560 | 4570 | 4570 | 4560 | 1210 |
| 493 | 20231129 | 102100 | 2629714520 | 4570 | 4575 | 4580 | 4570 | 640 |
| 494 | 20231129 | 102000 | 2626787100 | 4575 | 4580 | 4585 | 4575 | 1139 |
| 495 | 20231129 | 101900 | 2621572920 | 4580 | 4585 | 4585 | 4580 | 300 |
| 496 | 20231129 | 101800 | 2620198760 | 4580 | 4580 | 4585 | 4575 | 2757 |
| 497 | 20231129 | 101700 | 2607571730 | 4580 | 4580 | 4580 | 4580 | 901 |
| 498 | 20231129 | 101600 | 2603445150 | 4580 | 4580 | 4580 | 4575 | 1404 |
| 499 | 20231129 | 101500 | 2597015330 | 4580 | 4575 | 4580 | 4575 | 1362 |
| 500 | 20231129 | 101400 | 2590779425 | 4570 | 4545 | 4575 | 4545 | 11144 |
| 501 | 20231129 | 101300 | 2539899085 | 4545 | 4555 | 4560 | 4540 | 511 |
| 502 | 20231129 | 101200 | 2537573495 | 4540 | 4555 | 4560 | 4540 | 2287 |
| 503 | 20231129 | 101100 | 2527164740 | 4555 | 4555 | 4555 | 4540 | 354 |
| 504 | 20231129 | 101000 | 2525552565 | 4540 | 4550 | 4555 | 4540 | 723 |
| 505 | 20231129 | 100900 | 2522265650 | 4555 | 4560 | 4560 | 4550 | 860 |
| 506 | 20231129 | 100800 | 2518345680 | 4550 | 4550 | 4550 | 4540 | 403 |
| 507 | 20231129 | 100700 | 2516512070 | 4550 | 4540 | 4550 | 4535 | 2028 |
| 508 | 20231129 | 100600 | 2507305705 | 4540 | 4545 | 4545 | 4540 | 969 |
| 509 | 20231129 | 100500 | 2502906320 | 4540 | 4555 | 4570 | 4540 | 2464 |
| 510 | 20231129 | 100400 | 2491696475 | 4555 | 4585 | 4585 | 4550 | 9216 |
| 511 | 20231129 | 100300 | 2449739395 | 4560 | 4580 | 4580 | 4555 | 920 |
| 512 | 20231129 | 100200 | 2445542870 | 4580 | 4555 | 4585 | 4550 | 5091 |
| 513 | 20231129 | 100100 | 2422295770 | 4555 | 4565 | 4575 | 4555 | 2624 |
| 514 | 20231129 | 100000 | 2410310425 | 4560 | 4550 | 4560 | 4545 | 2945 |
| 515 | 20231129 | 095900 | 2396908045 | 4555 | 4560 | 4565 | 4540 | 1529 |
| 516 | 20231129 | 095800 | 2389937340 | 4555 | 4530 | 4555 | 4525 | 4880 |
| 517 | 20231129 | 095700 | 2367839280 | 4525 | 4525 | 4525 | 4520 | 3278 |
| 518 | 20231129 | 095600 | 2353021890 | 4520 | 4570 | 4570 | 4515 | 23932 |
| 519 | 20231129 | 095500 | 2244435465 | 4570 | 4555 | 4575 | 4555 | 719 |
| 520 | 20231129 | 095400 | 2241156655 | 4555 | 4560 | 4575 | 4555 | 2546 |
| 521 | 20231129 | 095300 | 2229523050 | 4575 | 4565 | 4600 | 4535 | 3911 |
| 522 | 20231129 | 095200 | 2211707465 | 4540 | 4545 | 4565 | 4535 | 9084 |
| 523 | 20231129 | 095100 | 2170340465 | 4535 | 4540 | 4550 | 4530 | 1696 |
| 524 | 20231129 | 095000 | 2162640720 | 4540 | 4545 | 4545 | 4540 | 169 |
| 525 | 20231129 | 094900 | 2161872985 | 4545 | 4525 | 4545 | 4515 | 9261 |
| 526 | 20231129 | 094800 | 2119969960 | 4525 | 4550 | 4550 | 4520 | 23773 |
| 527 | 20231129 | 094700 | 2012321935 | 4550 | 4550 | 4555 | 4550 | 2610 |
| 528 | 20231129 | 094600 | 2000443775 | 4555 | 4555 | 4555 | 4550 | 1937 |
| 529 | 20231129 | 094500 | 1991621430 | 4555 | 4560 | 4560 | 4555 | 3695 |
| 530 | 20231129 | 094400 | 1974781125 | 4560 | 4580 | 4580 | 4560 | 9657 |
| 531 | 20231129 | 094300 | 1930689740 | 4575 | 4600 | 4605 | 4575 | 2415 |
| 532 | 20231129 | 094200 | 1919603935 | 4605 | 4580 | 4605 | 4580 | 946 |
| 533 | 20231129 | 094100 | 1915251165 | 4600 | 4585 | 4600 | 4575 | 1439 |
| 534 | 20231129 | 094000 | 1908664720 | 4580 | 4580 | 4580 | 4575 | 1713 |
| 535 | 20231129 | 093900 | 1900819800 | 4580 | 4575 | 4580 | 4575 | 2022 |
| 536 | 20231129 | 093800 | 1891563600 | 4575 | 4570 | 4575 | 4565 | 3815 |
| 537 | 20231129 | 093700 | 1874134160 | 4570 | 4575 | 4575 | 4570 | 2320 |
| 538 | 20231129 | 093600 | 1863526265 | 4575 | 4565 | 4580 | 4565 | 959 |
| 539 | 20231129 | 093500 | 1859144400 | 4565 | 4570 | 4570 | 4560 | 3250 |
| 540 | 20231129 | 093400 | 1844309365 | 4570 | 4575 | 4575 | 4570 | 1785 |
| 541 | 20231129 | 093300 | 1836148540 | 4575 | 4575 | 4575 | 4560 | 3220 |
| 542 | 20231129 | 093200 | 1821432700 | 4575 | 4595 | 4595 | 4570 | 1617 |
| 543 | 20231129 | 093100 | 1814023450 | 4595 | 4595 | 4595 | 4565 | 231 |
| 544 | 20231129 | 093000 | 1812964555 | 4595 | 4585 | 4595 | 4565 | 6920 |
| 545 | 20231129 | 092900 | 1781339575 | 4585 | 4600 | 4600 | 4580 | 2489 |
| 546 | 20231129 | 092800 | 1769917885 | 4600 | 4615 | 4615 | 4600 | 1851 |
| 547 | 20231129 | 092700 | 1761395410 | 4620 | 4620 | 4640 | 4605 | 10171 |
| 548 | 20231129 | 092600 | 1714421485 | 4620 | 4625 | 4650 | 4615 | 3225 |
| 549 | 20231129 | 092500 | 1699471595 | 4620 | 4565 | 4655 | 4565 | 18810 |
| 550 | 20231129 | 092400 | 1612630585 | 4560 | 4565 | 4575 | 4520 | 17471 |
| 551 | 20231129 | 092300 | 1533226230 | 4560 | 4560 | 4560 | 4545 | 12029 |
| 552 | 20231129 | 092200 | 1478456810 | 4560 | 4565 | 4580 | 4560 | 16671 |
| 553 | 20231129 | 092100 | 1402381365 | 4565 | 4580 | 4585 | 4565 | 11663 |
| 554 | 20231129 | 092000 | 1349034055 | 4580 | 4590 | 4590 | 4580 | 3715 |
| 555 | 20231129 | 091900 | 1332005815 | 4590 | 4600 | 4600 | 4590 | 5854 |
| 556 | 20231129 | 091800 | 1305118785 | 4600 | 4600 | 4620 | 4590 | 14129 |
| 557 | 20231129 | 091700 | 1240087720 | 4600 | 4620 | 4625 | 4595 | 8709 |
| 558 | 20231129 | 091600 | 1199974170 | 4625 | 4630 | 4630 | 4615 | 3385 |
| 559 | 20231129 | 091500 | 1184319440 | 4630 | 4645 | 4645 | 4625 | 2946 |
| 560 | 20231129 | 091400 | 1170681130 | 4650 | 4630 | 4650 | 4590 | 4959 |
| 561 | 20231129 | 091300 | 1147780125 | 4630 | 4580 | 4630 | 4580 | 4797 |
| 562 | 20231129 | 091200 | 1125679685 | 4605 | 4600 | 4610 | 4575 | 9101 |
| 563 | 20231129 | 091100 | 1083919395 | 4600 | 4605 | 4625 | 4600 | 8906 |
| 564 | 20231129 | 091000 | 1042937940 | 4605 | 4605 | 4630 | 4600 | 12373 |
| 565 | 20231129 | 090900 | 985961995 | 4605 | 4620 | 4620 | 4600 | 11357 |
| 566 | 20231129 | 090800 | 933646670 | 4620 | 4650 | 4650 | 4605 | 24689 |
| 567 | 20231129 | 090700 | 819361660 | 4650 | 4685 | 4685 | 4640 | 13098 |
| 568 | 20231129 | 090600 | 758439140 | 4660 | 4740 | 4740 | 4655 | 12910 |
| 569 | 20231129 | 090500 | 697635640 | 4740 | 4750 | 4750 | 4720 | 10319 |
| 570 | 20231129 | 090400 | 648793445 | 4720 | 4580 | 4755 | 4565 | 28980 |
| 571 | 20231129 | 090300 | 514499700 | 4575 | 4565 | 4600 | 4565 | 25078 |
| 572 | 20231129 | 090200 | 399614820 | 4565 | 4650 | 4650 | 4565 | 27844 |
| 573 | 20231129 | 090100 | 271757585 | 4650 | 4655 | 4695 | 4600 | 35417 |
| 574 | 20231129 | 090000 | 107587230 | 4655 | 4685 | 4685 | 4655 | 19714 |