31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 29770 |
| 3 | 20231129 | 192500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20231129 | 192400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20231129 | 192300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20231129 | 192200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20231129 | 192100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20231129 | 192000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20231129 | 191900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20231129 | 191800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20231129 | 191700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20231129 | 191600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20231129 | 191500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20231129 | 191400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20231129 | 191300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20231129 | 191200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20231129 | 191100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20231129 | 191000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20231129 | 190900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20231129 | 190800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20231129 | 190700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20231129 | 190600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20231129 | 190500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20231129 | 190400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20231129 | 190300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20231129 | 190200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20231129 | 190100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20231129 | 190000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20231129 | 185900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20231129 | 185800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20231129 | 185700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20231129 | 185600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 29770 |
| 33 | 20231129 | 185500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20231129 | 185400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20231129 | 185300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20231129 | 185200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20231129 | 185100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20231129 | 185000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20231129 | 184900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20231129 | 184800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20231129 | 184700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20231129 | 184600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20231129 | 184500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20231129 | 184400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20231129 | 184300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20231129 | 184200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20231129 | 184100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20231129 | 184000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20231129 | 183900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20231129 | 183800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20231129 | 183700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20231129 | 183600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20231129 | 183500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20231129 | 183400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20231129 | 183300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20231129 | 183200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20231129 | 183100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20231129 | 183000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20231129 | 182900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20231129 | 182800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20231129 | 182700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20231129 | 182600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 29770 |
| 63 | 20231129 | 182500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20231129 | 182400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20231129 | 182300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20231129 | 182200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20231129 | 182100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20231129 | 182000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20231129 | 181900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20231129 | 181800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20231129 | 181700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20231129 | 181600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20231129 | 181500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20231129 | 181400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20231129 | 181300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20231129 | 181200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20231129 | 181100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20231129 | 181000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20231129 | 180900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20231129 | 180800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20231129 | 180700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20231129 | 180600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20231129 | 180500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20231129 | 180400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20231129 | 180300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20231129 | 180200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20231129 | 180100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20231129 | 180000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20231129 | 175900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20231129 | 175800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20231129 | 175700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20231129 | 175600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 29770 |
| 93 | 20231129 | 175500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20231129 | 175400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20231129 | 175300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20231129 | 175200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20231129 | 175100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20231129 | 175000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20231129 | 174900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20231129 | 174800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20231129 | 174700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20231129 | 174600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20231129 | 174500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20231129 | 174400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20231129 | 174300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20231129 | 174200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20231129 | 174100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20231129 | 174000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20231129 | 173900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20231129 | 173800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20231129 | 173700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20231129 | 173600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20231129 | 173500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20231129 | 173400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20231129 | 173300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20231129 | 173200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20231129 | 173100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20231129 | 173000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20231129 | 172900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20231129 | 172800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20231129 | 172700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20231129 | 172600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 29770 |
| 123 | 20231129 | 172500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20231129 | 172400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20231129 | 172300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20231129 | 172200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20231129 | 172100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20231129 | 172000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20231129 | 171900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20231129 | 171800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20231129 | 171700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20231129 | 171600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20231129 | 171500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20231129 | 171400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20231129 | 171300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20231129 | 171200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20231129 | 171100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20231129 | 171000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20231129 | 170900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20231129 | 170800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20231129 | 170700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20231129 | 170600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20231129 | 170500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20231129 | 170400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20231129 | 170300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20231129 | 170200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20231129 | 170100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20231129 | 170000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20231129 | 165900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20231129 | 165800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20231129 | 165700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20231129 | 165600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 29770 |
| 153 | 20231129 | 165500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20231129 | 165400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20231129 | 165300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20231129 | 165200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20231129 | 165100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20231129 | 165000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20231129 | 164900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20231129 | 164800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20231129 | 164700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20231129 | 164600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20231129 | 164500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20231129 | 164400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20231129 | 164300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20231129 | 164200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20231129 | 164100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20231129 | 164000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20231129 | 163900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20231129 | 163800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20231129 | 163700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20231129 | 163600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20231129 | 163500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20231129 | 163400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20231129 | 163300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20231129 | 163200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20231129 | 163100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20231129 | 163000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20231129 | 162900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20231129 | 162800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20231129 | 162700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20231129 | 162600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 29770 |
| 183 | 20231129 | 162500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 184 | 20231129 | 162400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 185 | 20231129 | 162300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 186 | 20231129 | 162200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 187 | 20231129 | 162100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 188 | 20231129 | 162000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20231129 | 161900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20231129 | 161800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20231129 | 161700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20231129 | 161600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 193 | 20231129 | 161500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 194 | 20231129 | 161400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 195 | 20231129 | 161300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 196 | 20231129 | 161200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 197 | 20231129 | 161100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 198 | 20231129 | 161000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 199 | 20231129 | 160900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 200 | 20231129 | 160800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 201 | 20231129 | 160700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 202 | 20231129 | 160600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 203 | 20231129 | 160500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 204 | 20231129 | 160400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 205 | 20231129 | 160300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 206 | 20231129 | 160200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 207 | 20231129 | 160100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 208 | 20231129 | 160000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 209 | 20231129 | 155900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 210 | 20231129 | 155800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 211 | 20231129 | 155700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 212 | 20231129 | 155600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 29770 |
| 213 | 20231129 | 155500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 214 | 20231129 | 155400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 215 | 20231129 | 155300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 216 | 20231129 | 155200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 217 | 20231129 | 155100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 218 | 20231129 | 155000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 219 | 20231129 | 154900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 220 | 20231129 | 154800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 221 | 20231129 | 154700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 222 | 20231129 | 154600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 223 | 20231129 | 154500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 224 | 20231129 | 154400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 225 | 20231129 | 154300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 226 | 20231129 | 154200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 227 | 20231129 | 154100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 228 | 20231129 | 154000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 229 | 20231129 | 153900 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 230 | 20231129 | 153800 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 231 | 20231129 | 153700 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 232 | 20231129 | 153600 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 233 | 20231129 | 153500 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 234 | 20231129 | 153400 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 235 | 20231129 | 153300 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 236 | 20231129 | 153200 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 237 | 20231129 | 153100 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 0 |
| 238 | 20231129 | 153000 | 5532062145 | 4555 | 4555 | 4555 | 4555 | 29770 |
| 239 | 20231129 | 152900 | 5396459795 | 4550 | 4550 | 4550 | 4550 | 0 |
| 240 | 20231129 | 152800 | 5396459795 | 4550 | 4550 | 4550 | 4550 | 0 |
| 241 | 20231129 | 152700 | 5396459795 | 4550 | 4550 | 4550 | 4550 | 0 |
| 242 | 20231129 | 152600 | 5396459795 | 4550 | 4550 | 4550 | 4550 | 0 |
| 243 | 20231129 | 152500 | 5396459795 | 4550 | 4550 | 4550 | 4550 | 0 |
| 244 | 20231129 | 152400 | 5396459795 | 4550 | 4550 | 4550 | 4550 | 0 |
| 245 | 20231129 | 152300 | 5396459795 | 4550 | 4550 | 4550 | 4550 | 0 |
| 246 | 20231129 | 152200 | 5396459795 | 4550 | 4550 | 4550 | 4550 | 0 |
| 247 | 20231129 | 152100 | 5396459795 | 4550 | 4550 | 4550 | 4550 | 0 |
| 248 | 20231129 | 152000 | 5396459795 | 4550 | 4550 | 4550 | 4550 | 0 |
| 249 | 20231129 | 151900 | 5396459795 | 4550 | 4545 | 4550 | 4545 | 2095 |
| 250 | 20231129 | 151800 | 5386931155 | 4540 | 4545 | 4545 | 4540 | 1093 |
| 251 | 20231129 | 151700 | 5381964525 | 4540 | 4535 | 4540 | 4535 | 6973 |
| 252 | 20231129 | 151600 | 5350308030 | 4535 | 4540 | 4540 | 4535 | 6216 |
| 253 | 20231129 | 151500 | 5322117605 | 4540 | 4535 | 4540 | 4535 | 1445 |
| 254 | 20231129 | 151400 | 5315560850 | 4535 | 4535 | 4540 | 4535 | 2666 |
| 255 | 20231129 | 151300 | 5303468505 | 4535 | 4535 | 4535 | 4535 | 4426 |
| 256 | 20231129 | 151200 | 5283396595 | 4535 | 4530 | 4540 | 4530 | 13117 |
| 257 | 20231129 | 151100 | 5223861630 | 4535 | 4540 | 4545 | 4535 | 20224 |
| 258 | 20231129 | 151000 | 5132077605 | 4540 | 4540 | 4540 | 4540 | 1557 |
| 259 | 20231129 | 150900 | 5125008825 | 4540 | 4535 | 4540 | 4530 | 12942 |
| 260 | 20231129 | 150800 | 5066267035 | 4535 | 4535 | 4535 | 4530 | 2977 |
| 261 | 20231129 | 150700 | 5052772625 | 4535 | 4535 | 4540 | 4535 | 5359 |
| 262 | 20231129 | 150600 | 5028466860 | 4535 | 4540 | 4540 | 4535 | 7592 |
| 263 | 20231129 | 150500 | 4994014165 | 4535 | 4540 | 4540 | 4535 | 2468 |
| 264 | 20231129 | 150400 | 4982821410 | 4535 | 4535 | 4540 | 4535 | 7988 |
| 265 | 20231129 | 150300 | 4946593600 | 4535 | 4535 | 4540 | 4535 | 5218 |
| 266 | 20231129 | 150200 | 4922914650 | 4535 | 4540 | 4540 | 4535 | 19789 |
| 267 | 20231129 | 150100 | 4833106430 | 4535 | 4540 | 4545 | 4535 | 10332 |
| 268 | 20231129 | 150000 | 4786201055 | 4535 | 4535 | 4540 | 4535 | 3307 |
| 269 | 20231129 | 145900 | 4771203805 | 4535 | 4535 | 4540 | 4535 | 2713 |
| 270 | 20231129 | 145800 | 4758897490 | 4535 | 4540 | 4540 | 4535 | 2622 |
| 271 | 20231129 | 145700 | 4747006715 | 4535 | 4540 | 4540 | 4535 | 2238 |
| 272 | 20231129 | 145600 | 4736857305 | 4535 | 4535 | 4540 | 4535 | 4881 |
| 273 | 20231129 | 145500 | 4714709540 | 4535 | 4535 | 4540 | 4535 | 3538 |
| 274 | 20231129 | 145400 | 4698664210 | 4535 | 4535 | 4535 | 4530 | 2590 |
| 275 | 20231129 | 145300 | 4686923410 | 4530 | 4535 | 4535 | 4530 | 5888 |
| 276 | 20231129 | 145200 | 4660246060 | 4535 | 4535 | 4535 | 4530 | 3416 |
| 277 | 20231129 | 145100 | 4644760415 | 4535 | 4535 | 4535 | 4530 | 2319 |
| 278 | 20231129 | 145000 | 4634248595 | 4530 | 4530 | 4535 | 4525 | 15239 |
| 279 | 20231129 | 144900 | 4565213345 | 4530 | 4535 | 4535 | 4525 | 3086 |
| 280 | 20231129 | 144800 | 4551233610 | 4535 | 4525 | 4535 | 4525 | 2595 |
| 281 | 20231129 | 144700 | 4539480325 | 4530 | 4520 | 4530 | 4520 | 4273 |
| 282 | 20231129 | 144600 | 4520142615 | 4520 | 4515 | 4525 | 4515 | 13570 |
| 283 | 20231129 | 144500 | 4458784905 | 4515 | 4520 | 4525 | 4515 | 8474 |
| 284 | 20231129 | 144400 | 4420504340 | 4520 | 4535 | 4535 | 4520 | 12649 |
| 285 | 20231129 | 144300 | 4363261735 | 4530 | 4540 | 4540 | 4530 | 5748 |
| 286 | 20231129 | 144200 | 4337185295 | 4540 | 4540 | 4545 | 4540 | 8595 |
| 287 | 20231129 | 144100 | 4298163400 | 4545 | 4545 | 4550 | 4545 | 15803 |
| 288 | 20231129 | 144000 | 4226338730 | 4545 | 4545 | 4550 | 4545 | 3349 |
| 289 | 20231129 | 143900 | 4211114440 | 4545 | 4545 | 4550 | 4545 | 4266 |
| 290 | 20231129 | 143800 | 4191724970 | 4545 | 4550 | 4550 | 4545 | 22983 |
| 291 | 20231129 | 143700 | 4087230725 | 4550 | 4555 | 4555 | 4550 | 1630 |
| 292 | 20231129 | 143600 | 4079807475 | 4555 | 4555 | 4555 | 4555 | 1020 |
| 293 | 20231129 | 143500 | 4075161375 | 4555 | 4555 | 4555 | 4555 | 100 |
| 294 | 20231129 | 143400 | 4074705875 | 4555 | 4565 | 4565 | 4555 | 6584 |
| 295 | 20231129 | 143300 | 4044689230 | 4565 | 4565 | 4565 | 4560 | 769 |
| 296 | 20231129 | 143200 | 4041178950 | 4565 | 4565 | 4565 | 4565 | 563 |
| 297 | 20231129 | 143100 | 4038608855 | 4565 | 4565 | 4565 | 4565 | 2062 |
| 298 | 20231129 | 143000 | 4029195825 | 4565 | 4565 | 4565 | 4565 | 5 |
| 299 | 20231129 | 142900 | 4029173000 | 4565 | 4565 | 4565 | 4565 | 20 |
| 300 | 20231129 | 142800 | 4029081700 | 4565 | 4565 | 4565 | 4560 | 662 |
| 301 | 20231129 | 142700 | 4026059695 | 4565 | 4560 | 4565 | 4560 | 505 |
| 302 | 20231129 | 142600 | 4023756885 | 4560 | 4560 | 4560 | 4560 | 80 |
| 303 | 20231129 | 142500 | 4023392085 | 4560 | 4565 | 4565 | 4560 | 814 |
| 304 | 20231129 | 142400 | 4019676180 | 4565 | 4570 | 4570 | 4565 | 1844 |
| 305 | 20231129 | 142300 | 4011258270 | 4570 | 4555 | 4570 | 4555 | 8769 |
| 306 | 20231129 | 142200 | 3971207075 | 4550 | 4555 | 4555 | 4550 | 177 |
| 307 | 20231129 | 142100 | 3970400845 | 4555 | 4555 | 4560 | 4550 | 1447 |
| 308 | 20231129 | 142000 | 3963809635 | 4550 | 4550 | 4555 | 4550 | 4435 |
| 309 | 20231129 | 141900 | 3943630380 | 4550 | 4550 | 4555 | 4550 | 1996 |
| 310 | 20231129 | 141800 | 3934548405 | 4550 | 4550 | 4555 | 4550 | 1201 |
| 311 | 20231129 | 141700 | 3929083755 | 4550 | 4550 | 4555 | 4550 | 5736 |
| 312 | 20231129 | 141600 | 3902974955 | 4550 | 4550 | 4555 | 4550 | 8453 |
| 313 | 20231129 | 141500 | 3864513790 | 4550 | 4555 | 4555 | 4550 | 6636 |
| 314 | 20231129 | 141400 | 3834319975 | 4555 | 4555 | 4555 | 4550 | 389 |
| 315 | 20231129 | 141300 | 3832548745 | 4555 | 4555 | 4555 | 4555 | 75 |
| 316 | 20231129 | 141200 | 3832207120 | 4555 | 4555 | 4555 | 4555 | 372 |
| 317 | 20231129 | 141100 | 3830512660 | 4555 | 4550 | 4555 | 4550 | 1132 |
| 318 | 20231129 | 141000 | 3825357635 | 4550 | 4560 | 4560 | 4550 | 14085 |
| 319 | 20231129 | 140900 | 3761219205 | 4560 | 4565 | 4565 | 4560 | 6251 |
| 320 | 20231129 | 140800 | 3732704675 | 4570 | 4565 | 4570 | 4560 | 6926 |
| 321 | 20231129 | 140700 | 3701097480 | 4565 | 4565 | 4565 | 4560 | 9776 |
| 322 | 20231129 | 140600 | 3656499015 | 4570 | 4570 | 4570 | 4565 | 5154 |
| 323 | 20231129 | 140500 | 3632965970 | 4570 | 4575 | 4575 | 4570 | 15011 |
| 324 | 20231129 | 140400 | 3564332830 | 4575 | 4580 | 4580 | 4575 | 19 |
| 325 | 20231129 | 140300 | 3564245870 | 4580 | 4580 | 4580 | 4580 | 6692 |
| 326 | 20231129 | 140200 | 3533596510 | 4580 | 4580 | 4580 | 4580 | 27 |
| 327 | 20231129 | 140100 | 3533472850 | 4580 | 4580 | 4580 | 4580 | 237 |
| 328 | 20231129 | 140000 | 3532387390 | 4580 | 4580 | 4580 | 4580 | 2143 |
| 329 | 20231129 | 135900 | 3522572450 | 4580 | 4580 | 4580 | 4580 | 94 |
| 330 | 20231129 | 135800 | 3522141930 | 4585 | 4585 | 4585 | 4585 | 14 |
| 331 | 20231129 | 135700 | 3522077740 | 4585 | 4580 | 4585 | 4580 | 3267 |
| 332 | 20231129 | 135600 | 3507109830 | 4580 | 4575 | 4580 | 4575 | 2907 |
| 333 | 20231129 | 135500 | 3493810255 | 4580 | 4585 | 4585 | 4575 | 4395 |
| 334 | 20231129 | 135400 | 3473681360 | 4585 | 4580 | 4585 | 4580 | 825 |
| 335 | 20231129 | 135300 | 3469901740 | 4580 | 4580 | 4585 | 4580 | 2522 |
| 336 | 20231129 | 135200 | 3458350975 | 4580 | 4585 | 4585 | 4580 | 193 |
| 337 | 20231129 | 135100 | 3457466850 | 4580 | 4580 | 4585 | 4580 | 1636 |
| 338 | 20231129 | 135000 | 3449965860 | 4585 | 4585 | 4590 | 4585 | 3661 |
| 339 | 20231129 | 134900 | 3433179965 | 4585 | 4590 | 4590 | 4585 | 1406 |
| 340 | 20231129 | 134800 | 3426732095 | 4590 | 4590 | 4590 | 4590 | 10 |
| 341 | 20231129 | 134700 | 3426686195 | 4590 | 4585 | 4590 | 4585 | 671 |
| 342 | 20231129 | 134600 | 3423608125 | 4590 | 4585 | 4590 | 4585 | 425 |
| 343 | 20231129 | 134500 | 3421659480 | 4585 | 4585 | 4585 | 4585 | 2195 |
| 344 | 20231129 | 134400 | 3411595405 | 4585 | 4590 | 4590 | 4585 | 2339 |
| 345 | 20231129 | 134300 | 3400866075 | 4590 | 4590 | 4590 | 4585 | 375 |
| 346 | 20231129 | 134200 | 3399146350 | 4585 | 4585 | 4590 | 4585 | 15607 |
| 347 | 20231129 | 134100 | 3327588220 | 4590 | 4585 | 4590 | 4585 | 748 |
| 348 | 20231129 | 134000 | 3324158610 | 4590 | 4590 | 4590 | 4590 | 100 |
| 349 | 20231129 | 133900 | 3323699610 | 4590 | 4590 | 4590 | 4590 | 127 |
| 350 | 20231129 | 133800 | 3323116680 | 4585 | 4590 | 4590 | 4585 | 752 |
| 351 | 20231129 | 133700 | 3319668750 | 4585 | 4585 | 4585 | 4585 | 357 |
| 352 | 20231129 | 133600 | 3318031905 | 4585 | 4585 | 4585 | 4580 | 12875 |
| 353 | 20231129 | 133500 | 3259000035 | 4590 | 4590 | 4590 | 4590 | 1014 |
| 354 | 20231129 | 133400 | 3254345775 | 4590 | 4590 | 4595 | 4590 | 4086 |
| 355 | 20231129 | 133300 | 3235586035 | 4590 | 4590 | 4590 | 4590 | 1365 |
| 356 | 20231129 | 133200 | 3229320685 | 4590 | 4590 | 4590 | 4590 | 0 |
| 357 | 20231129 | 133100 | 3229320685 | 4590 | 4590 | 4590 | 4590 | 12577 |
| 358 | 20231129 | 133000 | 3171592255 | 4590 | 4585 | 4590 | 4585 | 3324 |
| 359 | 20231129 | 132900 | 3156335100 | 4590 | 4585 | 4590 | 4585 | 9900 |
| 360 | 20231129 | 132800 | 3110903600 | 4585 | 4585 | 4585 | 4580 | 2878 |
| 361 | 20231129 | 132700 | 3097708025 | 4585 | 4585 | 4585 | 4580 | 5362 |
| 362 | 20231129 | 132600 | 3073123330 | 4585 | 4585 | 4585 | 4580 | 1075 |
| 363 | 20231129 | 132500 | 3068199575 | 4580 | 4580 | 4580 | 4580 | 42 |
| 364 | 20231129 | 132400 | 3068007215 | 4580 | 4585 | 4585 | 4580 | 6807 |
| 365 | 20231129 | 132300 | 3036799245 | 4585 | 4580 | 4585 | 4580 | 3106 |
| 366 | 20231129 | 132200 | 3022558340 | 4585 | 4585 | 4585 | 4585 | 4490 |
| 367 | 20231129 | 132100 | 3001971690 | 4585 | 4585 | 4590 | 4585 | 58 |
| 368 | 20231129 | 132000 | 3001705705 | 4585 | 4585 | 4590 | 4585 | 1784 |
| 369 | 20231129 | 131900 | 2993525815 | 4585 | 4580 | 4585 | 4580 | 475 |
| 370 | 20231129 | 131800 | 2991348940 | 4585 | 4585 | 4585 | 4585 | 997 |
| 371 | 20231129 | 131700 | 2986777695 | 4580 | 4575 | 4580 | 4575 | 1563 |
| 372 | 20231129 | 131600 | 2979619180 | 4575 | 4575 | 4575 | 4575 | 1343 |
| 373 | 20231129 | 131500 | 2973474955 | 4575 | 4575 | 4575 | 4575 | 1060 |
| 374 | 20231129 | 131400 | 2968625455 | 4575 | 4580 | 4580 | 4575 | 6322 |
| 375 | 20231129 | 131300 | 2939674960 | 4580 | 4585 | 4585 | 4580 | 9001 |
| 376 | 20231129 | 131200 | 2898409050 | 4590 | 4585 | 4590 | 4585 | 110 |
| 377 | 20231129 | 131100 | 2897904200 | 4585 | 4585 | 4585 | 4585 | 62 |
| 378 | 20231129 | 131000 | 2897619930 | 4585 | 4585 | 4585 | 4585 | 514 |
| 379 | 20231129 | 130900 | 2895263240 | 4585 | 4590 | 4595 | 4585 | 14718 |
| 380 | 20231129 | 130800 | 2827704665 | 4590 | 4595 | 4600 | 4590 | 29156 |
| 381 | 20231129 | 130700 | 2693823495 | 4595 | 4590 | 4595 | 4590 | 417 |
| 382 | 20231129 | 130600 | 2691907940 | 4595 | 4595 | 4595 | 4595 | 445 |
| 383 | 20231129 | 130500 | 2689863165 | 4595 | 4595 | 4595 | 4595 | 1287 |
| 384 | 20231129 | 130400 | 2683949400 | 4595 | 4595 | 4595 | 4595 | 5358 |
| 385 | 20231129 | 130300 | 2659329390 | 4595 | 4595 | 4595 | 4595 | 307 |
| 386 | 20231129 | 130200 | 2657918725 | 4595 | 4595 | 4595 | 4595 | 1 |
| 387 | 20231129 | 130100 | 2657914130 | 4590 | 4595 | 4595 | 4590 | 3355 |
| 388 | 20231129 | 130000 | 2642512385 | 4595 | 4595 | 4595 | 4595 | 675 |
| 389 | 20231129 | 125900 | 2639410760 | 4595 | 4595 | 4595 | 4595 | 420 |
| 390 | 20231129 | 125800 | 2637480860 | 4595 | 4595 | 4595 | 4595 | 2625 |
| 391 | 20231129 | 125700 | 2625418985 | 4595 | 4595 | 4595 | 4595 | 591 |
| 392 | 20231129 | 125600 | 2622703340 | 4595 | 4595 | 4595 | 4595 | 460 |
| 393 | 20231129 | 125500 | 2620589640 | 4595 | 4590 | 4595 | 4590 | 310 |
| 394 | 20231129 | 125400 | 2619165295 | 4590 | 4590 | 4590 | 4590 | 12 |
| 395 | 20231129 | 125300 | 2619110215 | 4590 | 4590 | 4595 | 4590 | 123 |
| 396 | 20231129 | 125200 | 2618545610 | 4590 | 4595 | 4595 | 4590 | 593 |
| 397 | 20231129 | 125100 | 2615823320 | 4590 | 4595 | 4595 | 4590 | 3246 |
| 398 | 20231129 | 125000 | 2600915210 | 4595 | 4595 | 4595 | 4590 | 650 |
| 399 | 20231129 | 124900 | 2597928655 | 4595 | 4590 | 4595 | 4590 | 588 |
| 400 | 20231129 | 124800 | 2595227300 | 4590 | 4590 | 4590 | 4590 | 8 |
| 401 | 20231129 | 124700 | 2595190580 | 4590 | 4590 | 4590 | 4585 | 71 |
| 402 | 20231129 | 124600 | 2594864705 | 4590 | 4590 | 4590 | 4590 | 50 |
| 403 | 20231129 | 124500 | 2594635205 | 4590 | 4590 | 4590 | 4590 | 3172 |
| 404 | 20231129 | 124400 | 2580075725 | 4590 | 4590 | 4590 | 4590 | 95 |
| 405 | 20231129 | 124300 | 2579639675 | 4595 | 4595 | 4595 | 4595 | 10 |
| 406 | 20231129 | 124200 | 2579593725 | 4590 | 4590 | 4590 | 4590 | 4650 |
| 407 | 20231129 | 124100 | 2558250225 | 4595 | 4595 | 4595 | 4595 | 1214 |
| 408 | 20231129 | 124000 | 2552671895 | 4595 | 4595 | 4595 | 4595 | 1749 |
| 409 | 20231129 | 123900 | 2544635240 | 4595 | 4595 | 4595 | 4595 | 1144 |
| 410 | 20231129 | 123800 | 2539378560 | 4595 | 4595 | 4595 | 4595 | 324 |
| 411 | 20231129 | 123700 | 2537889780 | 4595 | 4590 | 4595 | 4590 | 1250 |
| 412 | 20231129 | 123600 | 2532150445 | 4590 | 4590 | 4590 | 4590 | 1118 |
| 413 | 20231129 | 123500 | 2527018825 | 4585 | 4585 | 4590 | 4585 | 1637 |
| 414 | 20231129 | 123400 | 2519505505 | 4585 | 4585 | 4590 | 4580 | 955 |
| 415 | 20231129 | 123300 | 2515125210 | 4580 | 4590 | 4590 | 4580 | 825 |
| 416 | 20231129 | 123200 | 2511339960 | 4590 | 4590 | 4590 | 4590 | 718 |
| 417 | 20231129 | 123100 | 2508044340 | 4580 | 4585 | 4585 | 4580 | 351 |
| 418 | 20231129 | 123000 | 2506435015 | 4585 | 4585 | 4585 | 4580 | 830 |
| 419 | 20231129 | 122900 | 2502630465 | 4580 | 4580 | 4585 | 4580 | 951 |
| 420 | 20231129 | 122800 | 2498274865 | 4580 | 4585 | 4585 | 4580 | 150 |
| 421 | 20231129 | 122700 | 2497587615 | 4585 | 4590 | 4590 | 4585 | 494 |
| 422 | 20231129 | 122600 | 2495322375 | 4590 | 4590 | 4590 | 4590 | 108 |
| 423 | 20231129 | 122500 | 2494826655 | 4590 | 4580 | 4590 | 4580 | 10 |
| 424 | 20231129 | 122400 | 2494780815 | 4580 | 4585 | 4585 | 4580 | 780 |
| 425 | 20231129 | 122300 | 2491208220 | 4590 | 4585 | 4590 | 4585 | 5430 |
| 426 | 20231129 | 122200 | 2466306670 | 4585 | 4585 | 4585 | 4585 | 0 |
| 427 | 20231129 | 122100 | 2466306670 | 4585 | 4585 | 4585 | 4585 | 2262 |
| 428 | 20231129 | 122000 | 2455935400 | 4585 | 4585 | 4585 | 4585 | 1430 |
| 429 | 20231129 | 121900 | 2449378850 | 4585 | 4580 | 4585 | 4580 | 1353 |
| 430 | 20231129 | 121800 | 2443177060 | 4585 | 4585 | 4590 | 4585 | 5436 |
| 431 | 20231129 | 121700 | 2418252990 | 4590 | 4590 | 4590 | 4590 | 3141 |
| 432 | 20231129 | 121600 | 2403835800 | 4595 | 4600 | 4600 | 4595 | 4031 |
| 433 | 20231129 | 121500 | 2385311930 | 4595 | 4595 | 4595 | 4595 | 2929 |
| 434 | 20231129 | 121400 | 2371853175 | 4595 | 4590 | 4595 | 4590 | 1861 |
| 435 | 20231129 | 121300 | 2363309015 | 4590 | 4590 | 4590 | 4590 | 818 |
| 436 | 20231129 | 121200 | 2359554395 | 4585 | 4590 | 4590 | 4585 | 302 |
| 437 | 20231129 | 121100 | 2358168715 | 4590 | 4590 | 4590 | 4590 | 576 |
| 438 | 20231129 | 121000 | 2355524875 | 4590 | 4590 | 4590 | 4590 | 1354 |
| 439 | 20231129 | 120900 | 2349310015 | 4590 | 4590 | 4590 | 4590 | 938 |
| 440 | 20231129 | 120800 | 2345004595 | 4590 | 4590 | 4590 | 4590 | 460 |
| 441 | 20231129 | 120700 | 2342893195 | 4590 | 4585 | 4590 | 4585 | 1042 |
| 442 | 20231129 | 120600 | 2338110645 | 4590 | 4590 | 4590 | 4590 | 67 |
| 443 | 20231129 | 120500 | 2337803115 | 4585 | 4590 | 4590 | 4585 | 894 |
| 444 | 20231129 | 120400 | 2333703580 | 4590 | 4590 | 4590 | 4590 | 4 |
| 445 | 20231129 | 120300 | 2333685220 | 4585 | 4590 | 4590 | 4585 | 108 |
| 446 | 20231129 | 120200 | 2333189640 | 4585 | 4585 | 4585 | 4585 | 462 |
| 447 | 20231129 | 120100 | 2331071370 | 4585 | 4585 | 4585 | 4580 | 4217 |
| 448 | 20231129 | 120000 | 2311737965 | 4585 | 4585 | 4585 | 4585 | 1 |
| 449 | 20231129 | 115900 | 2311733380 | 4585 | 4585 | 4585 | 4585 | 1853 |
| 450 | 20231129 | 115800 | 2303237375 | 4590 | 4585 | 4590 | 4585 | 427 |
| 451 | 20231129 | 115700 | 2301279575 | 4585 | 4585 | 4585 | 4585 | 859 |
| 452 | 20231129 | 115600 | 2297341060 | 4585 | 4585 | 4590 | 4585 | 1974 |
| 453 | 20231129 | 115500 | 2288290265 | 4585 | 4585 | 4585 | 4585 | 5354 |
| 454 | 20231129 | 115400 | 2263742175 | 4585 | 4590 | 4590 | 4585 | 121 |
| 455 | 20231129 | 115300 | 2263187035 | 4590 | 4585 | 4590 | 4585 | 180 |
| 456 | 20231129 | 115200 | 2262360885 | 4585 | 4585 | 4585 | 4585 | 215 |
| 457 | 20231129 | 115100 | 2261375110 | 4590 | 4585 | 4590 | 4585 | 452 |
| 458 | 20231129 | 115000 | 2259302185 | 4590 | 4590 | 4590 | 4585 | 1276 |
| 459 | 20231129 | 114900 | 2253451200 | 4585 | 4590 | 4590 | 4585 | 948 |
| 460 | 20231129 | 114800 | 2249104515 | 4590 | 4590 | 4590 | 4590 | 2040 |
| 461 | 20231129 | 114700 | 2239740915 | 4590 | 4595 | 4595 | 4590 | 10735 |
| 462 | 20231129 | 114600 | 2190414660 | 4595 | 4610 | 4610 | 4595 | 30089 |
| 463 | 20231129 | 114500 | 2052065320 | 4610 | 4610 | 4610 | 4610 | 20 |
| 464 | 20231129 | 114400 | 2051973120 | 4605 | 4610 | 4610 | 4605 | 509 |
| 465 | 20231129 | 114300 | 2049629170 | 4610 | 4610 | 4610 | 4605 | 525 |
| 466 | 20231129 | 114200 | 2047210920 | 4610 | 4605 | 4610 | 4605 | 37 |
| 467 | 20231129 | 114100 | 2047040390 | 4610 | 4610 | 4610 | 4610 | 2 |
| 468 | 20231129 | 114000 | 2047031170 | 4610 | 4610 | 4610 | 4610 | 22686 |
| 469 | 20231129 | 113900 | 1942448710 | 4610 | 4605 | 4610 | 4605 | 619 |
| 470 | 20231129 | 113800 | 1939595145 | 4610 | 4610 | 4610 | 4605 | 1797 |
| 471 | 20231129 | 113700 | 1931311575 | 4605 | 4610 | 4610 | 4605 | 523 |
| 472 | 20231129 | 113600 | 1928901100 | 4610 | 4605 | 4610 | 4605 | 790 |
| 473 | 20231129 | 113500 | 1925260325 | 4605 | 4605 | 4605 | 4600 | 3406 |
| 474 | 20231129 | 113400 | 1909576200 | 4605 | 4605 | 4605 | 4600 | 2752 |
| 475 | 20231129 | 113300 | 1896913605 | 4605 | 4600 | 4605 | 4600 | 692 |
| 476 | 20231129 | 113200 | 1893727020 | 4605 | 4605 | 4605 | 4605 | 917 |
| 477 | 20231129 | 113100 | 1889504235 | 4605 | 4605 | 4605 | 4605 | 162 |
| 478 | 20231129 | 113000 | 1888758225 | 4605 | 4605 | 4605 | 4605 | 613 |
| 479 | 20231129 | 112900 | 1885935360 | 4600 | 4605 | 4605 | 4600 | 678 |
| 480 | 20231129 | 112800 | 1882814950 | 4605 | 4605 | 4605 | 4605 | 2 |
| 481 | 20231129 | 112700 | 1882805740 | 4605 | 4605 | 4605 | 4605 | 22 |
| 482 | 20231129 | 112600 | 1882704430 | 4605 | 4605 | 4605 | 4605 | 3289 |
| 483 | 20231129 | 112500 | 1867558585 | 4605 | 4610 | 4610 | 4605 | 1983 |
| 484 | 20231129 | 112400 | 1858418655 | 4605 | 4605 | 4605 | 4605 | 547 |
| 485 | 20231129 | 112300 | 1855899720 | 4605 | 4605 | 4605 | 4605 | 3582 |
| 486 | 20231129 | 112200 | 1839404610 | 4605 | 4600 | 4605 | 4600 | 742 |
| 487 | 20231129 | 112100 | 1835987985 | 4600 | 4600 | 4600 | 4600 | 200 |
| 488 | 20231129 | 112000 | 1835067985 | 4600 | 4605 | 4605 | 4600 | 30 |
| 489 | 20231129 | 111900 | 1834929935 | 4605 | 4605 | 4605 | 4605 | 22 |
| 490 | 20231129 | 111800 | 1834828625 | 4605 | 4605 | 4605 | 4605 | 850 |
| 491 | 20231129 | 111700 | 1830914375 | 4605 | 4605 | 4605 | 4605 | 3331 |
| 492 | 20231129 | 111600 | 1815575120 | 4605 | 4610 | 4610 | 4605 | 3174 |
| 493 | 20231129 | 111500 | 1800958800 | 4610 | 4610 | 4610 | 4610 | 862 |
| 494 | 20231129 | 111400 | 1796984980 | 4605 | 4605 | 4605 | 4605 | 2223 |
| 495 | 20231129 | 111300 | 1786748065 | 4600 | 4605 | 4605 | 4600 | 272 |
| 496 | 20231129 | 111200 | 1785495555 | 4605 | 4605 | 4605 | 4605 | 146 |
| 497 | 20231129 | 111100 | 1784823225 | 4605 | 4600 | 4605 | 4600 | 514 |
| 498 | 20231129 | 111000 | 1782456485 | 4600 | 4595 | 4600 | 4595 | 65 |
| 499 | 20231129 | 110900 | 1782157760 | 4600 | 4600 | 4600 | 4595 | 3016 |
| 500 | 20231129 | 110800 | 1768289535 | 4600 | 4605 | 4605 | 4600 | 4654 |
| 501 | 20231129 | 110700 | 1746881115 | 4605 | 4605 | 4605 | 4605 | 5533 |
| 502 | 20231129 | 110600 | 1721401650 | 4605 | 4605 | 4605 | 4605 | 652 |
| 503 | 20231129 | 110500 | 1718399190 | 4605 | 4605 | 4605 | 4605 | 25 |
| 504 | 20231129 | 110400 | 1718284065 | 4605 | 4605 | 4605 | 4605 | 5655 |
| 505 | 20231129 | 110300 | 1692242790 | 4600 | 4600 | 4600 | 4600 | 1963 |
| 506 | 20231129 | 110200 | 1683212990 | 4595 | 4600 | 4600 | 4595 | 478 |
| 507 | 20231129 | 110100 | 1681016525 | 4600 | 4600 | 4600 | 4595 | 1151 |
| 508 | 20231129 | 110000 | 1675727580 | 4595 | 4595 | 4595 | 4595 | 363 |
| 509 | 20231129 | 105900 | 1674059595 | 4595 | 4595 | 4600 | 4595 | 2050 |
| 510 | 20231129 | 105800 | 1664639780 | 4595 | 4600 | 4600 | 4595 | 2514 |
| 511 | 20231129 | 105700 | 1653077140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 512 | 20231129 | 105600 | 1653077140 | 4600 | 4600 | 4600 | 4600 | 3550 |
| 513 | 20231129 | 105500 | 1636747140 | 4600 | 4600 | 4600 | 4600 | 805 |
| 514 | 20231129 | 105400 | 1633044140 | 4600 | 4600 | 4600 | 4595 | 63 |
| 515 | 20231129 | 105300 | 1632754345 | 4600 | 4600 | 4600 | 4600 | 70 |
| 516 | 20231129 | 105200 | 1632432345 | 4595 | 4600 | 4600 | 4595 | 53 |
| 517 | 20231129 | 105100 | 1632188745 | 4600 | 4600 | 4600 | 4600 | 1103 |
| 518 | 20231129 | 105000 | 1627114945 | 4600 | 4600 | 4600 | 4600 | 1816 |
| 519 | 20231129 | 104900 | 1618761345 | 4595 | 4600 | 4600 | 4595 | 9354 |
| 520 | 20231129 | 104800 | 1575779655 | 4600 | 4605 | 4605 | 4600 | 6110 |
| 521 | 20231129 | 104700 | 1547673650 | 4605 | 4605 | 4605 | 4600 | 80 |
| 522 | 20231129 | 104600 | 1547305415 | 4605 | 4605 | 4605 | 4605 | 1282 |
| 523 | 20231129 | 104500 | 1541401805 | 4605 | 4605 | 4605 | 4600 | 237 |
| 524 | 20231129 | 104400 | 1540310425 | 4605 | 4605 | 4605 | 4605 | 101 |
| 525 | 20231129 | 104300 | 1539845320 | 4605 | 4605 | 4605 | 4605 | 3405 |
| 526 | 20231129 | 104200 | 1524165295 | 4605 | 4605 | 4605 | 4605 | 158 |
| 527 | 20231129 | 104100 | 1523437705 | 4605 | 4610 | 4610 | 4605 | 4848 |
| 528 | 20231129 | 104000 | 1501088430 | 4610 | 4615 | 4615 | 4610 | 2306 |
| 529 | 20231129 | 103900 | 1490456190 | 4615 | 4610 | 4620 | 4610 | 436 |
| 530 | 20231129 | 103800 | 1488442470 | 4610 | 4615 | 4620 | 4610 | 6945 |
| 531 | 20231129 | 103700 | 1456365975 | 4610 | 4610 | 4610 | 4610 | 448 |
| 532 | 20231129 | 103600 | 1454300695 | 4610 | 4610 | 4610 | 4610 | 1411 |
| 533 | 20231129 | 103500 | 1447795985 | 4610 | 4610 | 4610 | 4605 | 6310 |
| 534 | 20231129 | 103400 | 1418715285 | 4610 | 4605 | 4610 | 4605 | 2928 |
| 535 | 20231129 | 103300 | 1405231625 | 4605 | 4610 | 4610 | 4605 | 1941 |
| 536 | 20231129 | 103200 | 1396291045 | 4605 | 4605 | 4605 | 4605 | 1 |
| 537 | 20231129 | 103100 | 1396286440 | 4605 | 4610 | 4610 | 4605 | 3887 |
| 538 | 20231129 | 103000 | 1378385455 | 4605 | 4605 | 4610 | 4605 | 542 |
| 539 | 20231129 | 102900 | 1375887585 | 4600 | 4605 | 4605 | 4600 | 2028 |
| 540 | 20231129 | 102800 | 1366548975 | 4605 | 4610 | 4610 | 4605 | 4 |
| 541 | 20231129 | 102700 | 1366530540 | 4610 | 4605 | 4615 | 4605 | 2123 |
| 542 | 20231129 | 102600 | 1356743705 | 4610 | 4610 | 4615 | 4610 | 693 |
| 543 | 20231129 | 102500 | 1353548630 | 4610 | 4610 | 4610 | 4610 | 702 |
| 544 | 20231129 | 102400 | 1350312410 | 4610 | 4610 | 4610 | 4610 | 396 |
| 545 | 20231129 | 102300 | 1348486850 | 4595 | 4600 | 4610 | 4595 | 503 |
| 546 | 20231129 | 102200 | 1346172390 | 4600 | 4595 | 4600 | 4595 | 1624 |
| 547 | 20231129 | 102100 | 1338702105 | 4600 | 4595 | 4600 | 4595 | 842 |
| 548 | 20231129 | 102000 | 1334832315 | 4595 | 4590 | 4595 | 4590 | 1392 |
| 549 | 20231129 | 101900 | 1328442300 | 4590 | 4590 | 4590 | 4590 | 9 |
| 550 | 20231129 | 101800 | 1328400990 | 4595 | 4595 | 4595 | 4590 | 2489 |
| 551 | 20231129 | 101700 | 1316964645 | 4595 | 4600 | 4600 | 4595 | 1300 |
| 552 | 20231129 | 101600 | 1310990910 | 4595 | 4595 | 4595 | 4595 | 589 |
| 553 | 20231129 | 101500 | 1308284455 | 4600 | 4600 | 4600 | 4600 | 2 |
| 554 | 20231129 | 101400 | 1308275255 | 4595 | 4595 | 4595 | 4595 | 174 |
| 555 | 20231129 | 101300 | 1307475725 | 4600 | 4600 | 4600 | 4600 | 788 |
| 556 | 20231129 | 101200 | 1303850925 | 4600 | 4600 | 4605 | 4595 | 4356 |
| 557 | 20231129 | 101100 | 1283813325 | 4605 | 4595 | 4605 | 4595 | 1942 |
| 558 | 20231129 | 101000 | 1274886600 | 4595 | 4595 | 4600 | 4595 | 225 |
| 559 | 20231129 | 100900 | 1273852625 | 4600 | 4600 | 4600 | 4595 | 1001 |
| 560 | 20231129 | 100800 | 1269248775 | 4595 | 4595 | 4595 | 4595 | 23 |
| 561 | 20231129 | 100700 | 1269143090 | 4600 | 4610 | 4610 | 4600 | 4885 |
| 562 | 20231129 | 100600 | 1246663725 | 4600 | 4610 | 4610 | 4600 | 1407 |
| 563 | 20231129 | 100500 | 1240184015 | 4610 | 4610 | 4615 | 4605 | 4081 |
| 564 | 20231129 | 100400 | 1221376210 | 4610 | 4600 | 4610 | 4595 | 10931 |
| 565 | 20231129 | 100300 | 1171064925 | 4600 | 4595 | 4600 | 4595 | 32 |
| 566 | 20231129 | 100200 | 1170917805 | 4600 | 4595 | 4600 | 4595 | 2090 |
| 567 | 20231129 | 100100 | 1161313670 | 4595 | 4590 | 4600 | 4585 | 7526 |
| 568 | 20231129 | 100000 | 1126759295 | 4590 | 4590 | 4590 | 4590 | 539 |
| 569 | 20231129 | 095900 | 1124285285 | 4590 | 4590 | 4590 | 4590 | 552 |
| 570 | 20231129 | 095800 | 1121751605 | 4585 | 4580 | 4585 | 4580 | 537 |
| 571 | 20231129 | 095700 | 1119289960 | 4585 | 4580 | 4585 | 4580 | 883 |
| 572 | 20231129 | 095600 | 1115241455 | 4580 | 4585 | 4585 | 4580 | 1399 |
| 573 | 20231129 | 095500 | 1108832115 | 4580 | 4590 | 4590 | 4580 | 126 |
| 574 | 20231129 | 095400 | 1108254720 | 4590 | 4585 | 4590 | 4580 | 5922 |
| 575 | 20231129 | 095300 | 1081101940 | 4580 | 4580 | 4580 | 4575 | 1201 |
| 576 | 20231129 | 095200 | 1075602390 | 4580 | 4580 | 4580 | 4580 | 694 |
| 577 | 20231129 | 095100 | 1072423870 | 4580 | 4585 | 4585 | 4580 | 4130 |
| 578 | 20231129 | 095000 | 1053488420 | 4585 | 4585 | 4585 | 4585 | 32 |
| 579 | 20231129 | 094900 | 1053341700 | 4570 | 4575 | 4585 | 4570 | 217 |
| 580 | 20231129 | 094800 | 1052348315 | 4570 | 4570 | 4575 | 4570 | 457 |
| 581 | 20231129 | 094700 | 1050259810 | 4570 | 4570 | 4570 | 4565 | 568 |
| 582 | 20231129 | 094600 | 1047664550 | 4570 | 4565 | 4570 | 4560 | 2489 |
| 583 | 20231129 | 094500 | 1036302390 | 4570 | 4565 | 4570 | 4565 | 2292 |
| 584 | 20231129 | 094400 | 1025838350 | 4565 | 4565 | 4565 | 4565 | 581 |
| 585 | 20231129 | 094300 | 1023186085 | 4565 | 4565 | 4565 | 4565 | 1313 |
| 586 | 20231129 | 094200 | 1017192240 | 4565 | 4565 | 4565 | 4560 | 2419 |
| 587 | 20231129 | 094100 | 1006157095 | 4565 | 4570 | 4570 | 4565 | 6911 |
| 588 | 20231129 | 094000 | 974580805 | 4570 | 4570 | 4575 | 4565 | 2548 |
| 589 | 20231129 | 093900 | 962936425 | 4570 | 4575 | 4575 | 4570 | 4690 |
| 590 | 20231129 | 093800 | 941484885 | 4585 | 4570 | 4585 | 4570 | 1666 |
| 591 | 20231129 | 093700 | 933865180 | 4570 | 4565 | 4570 | 4565 | 4456 |
| 592 | 20231129 | 093600 | 913501285 | 4570 | 4560 | 4570 | 4560 | 1470 |
| 593 | 20231129 | 093500 | 906790820 | 4570 | 4560 | 4570 | 4560 | 2359 |
| 594 | 20231129 | 093400 | 896033740 | 4560 | 4560 | 4570 | 4550 | 4467 |
| 595 | 20231129 | 093300 | 875660630 | 4560 | 4560 | 4560 | 4550 | 1666 |
| 596 | 20231129 | 093200 | 868072970 | 4560 | 4550 | 4560 | 4545 | 6280 |
| 597 | 20231129 | 093100 | 839486740 | 4550 | 4550 | 4555 | 4545 | 2248 |
| 598 | 20231129 | 093000 | 829259025 | 4545 | 4550 | 4550 | 4545 | 11176 |
| 599 | 20231129 | 092900 | 778455995 | 4550 | 4550 | 4550 | 4545 | 8795 |
| 600 | 20231129 | 092800 | 738454185 | 4555 | 4550 | 4555 | 4545 | 2929 |
| 601 | 20231129 | 092700 | 725126845 | 4550 | 4560 | 4560 | 4545 | 18817 |
| 602 | 20231129 | 092600 | 639419090 | 4560 | 4575 | 4580 | 4560 | 17784 |
| 603 | 20231129 | 092500 | 558142800 | 4575 | 4575 | 4575 | 4575 | 424 |
| 604 | 20231129 | 092400 | 556203000 | 4575 | 4575 | 4575 | 4570 | 2738 |
| 605 | 20231129 | 092300 | 543683850 | 4575 | 4570 | 4580 | 4565 | 8758 |
| 606 | 20231129 | 092200 | 503648215 | 4570 | 4570 | 4570 | 4570 | 5166 |
| 607 | 20231129 | 092100 | 480039595 | 4575 | 4575 | 4575 | 4575 | 4921 |
| 608 | 20231129 | 092000 | 457526020 | 4575 | 4580 | 4580 | 4575 | 9307 |
| 609 | 20231129 | 091900 | 414907635 | 4580 | 4585 | 4585 | 4580 | 3626 |
| 610 | 20231129 | 091800 | 398284750 | 4580 | 4585 | 4585 | 4580 | 1293 |
| 611 | 20231129 | 091700 | 392362215 | 4585 | 4585 | 4585 | 4580 | 3249 |
| 612 | 20231129 | 091600 | 377468395 | 4580 | 4580 | 4585 | 4580 | 1076 |
| 613 | 20231129 | 091500 | 372537810 | 4585 | 4590 | 4590 | 4585 | 6805 |
| 614 | 20231129 | 091400 | 341316665 | 4590 | 4590 | 4590 | 4590 | 708 |
| 615 | 20231129 | 091300 | 338066945 | 4595 | 4590 | 4595 | 4590 | 472 |
| 616 | 20231129 | 091200 | 335899205 | 4590 | 4595 | 4595 | 4590 | 4656 |
| 617 | 20231129 | 091100 | 314522565 | 4590 | 4595 | 4595 | 4590 | 1255 |
| 618 | 20231129 | 091000 | 308756375 | 4590 | 4600 | 4600 | 4590 | 9270 |
| 619 | 20231129 | 090900 | 266163445 | 4595 | 4605 | 4605 | 4595 | 2167 |
| 620 | 20231129 | 090800 | 256197775 | 4600 | 4590 | 4600 | 4590 | 2237 |
| 621 | 20231129 | 090700 | 245915705 | 4590 | 4595 | 4605 | 4590 | 4532 |
| 622 | 20231129 | 090600 | 225083455 | 4595 | 4605 | 4610 | 4595 | 9254 |
| 623 | 20231129 | 090500 | 182485915 | 4605 | 4605 | 4610 | 4605 | 2408 |
| 624 | 20231129 | 090400 | 171396825 | 4605 | 4610 | 4610 | 4605 | 2372 |
| 625 | 20231129 | 090300 | 160465975 | 4610 | 4605 | 4630 | 4605 | 4142 |
| 626 | 20231129 | 090200 | 141375245 | 4630 | 4595 | 4630 | 4595 | 696 |
| 627 | 20231129 | 090100 | 138159850 | 4595 | 4570 | 4595 | 4565 | 9100 |
| 628 | 20231129 | 090000 | 96518855 | 4570 | 4620 | 4625 | 4565 | 20760 |