30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 45295 |
| 3 | 20231129 | 190000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20231129 | 185900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20231129 | 185800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20231129 | 185700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20231129 | 185600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20231129 | 185500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20231129 | 185400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20231129 | 185300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20231129 | 185200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20231129 | 185100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20231129 | 185000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20231129 | 184900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20231129 | 184800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20231129 | 184700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20231129 | 184600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20231129 | 184500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20231129 | 184400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20231129 | 184300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20231129 | 184200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20231129 | 184100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20231129 | 184000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20231129 | 183900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20231129 | 183800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20231129 | 183700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20231129 | 183600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20231129 | 183500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20231129 | 183400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20231129 | 183300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20231129 | 183200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20231129 | 183100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 45295 |
| 33 | 20231129 | 183000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20231129 | 182900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20231129 | 182800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20231129 | 182700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20231129 | 182600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20231129 | 182500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20231129 | 182400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20231129 | 182300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20231129 | 182200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20231129 | 182100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20231129 | 182000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20231129 | 181900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20231129 | 181800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20231129 | 181700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20231129 | 181600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20231129 | 181500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20231129 | 181400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20231129 | 181300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20231129 | 181200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20231129 | 181100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20231129 | 181000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20231129 | 180900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20231129 | 180800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20231129 | 180700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20231129 | 180600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20231129 | 180500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20231129 | 180400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20231129 | 180300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20231129 | 180200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20231129 | 180100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 45295 |
| 63 | 20231129 | 180000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20231129 | 175900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20231129 | 175800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20231129 | 175700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20231129 | 175600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20231129 | 175500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20231129 | 175400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20231129 | 175300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20231129 | 175200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20231129 | 175100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20231129 | 175000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20231129 | 174900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20231129 | 174800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20231129 | 174700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20231129 | 174600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20231129 | 174500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20231129 | 174400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20231129 | 174300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20231129 | 174200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20231129 | 174100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20231129 | 174000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20231129 | 173900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20231129 | 173800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20231129 | 173700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20231129 | 173600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20231129 | 173500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20231129 | 173400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20231129 | 173300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20231129 | 173200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20231129 | 173100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 45295 |
| 93 | 20231129 | 173000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20231129 | 172900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20231129 | 172800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20231129 | 172700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20231129 | 172600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20231129 | 172500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20231129 | 172400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20231129 | 172300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20231129 | 172200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20231129 | 172100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20231129 | 172000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20231129 | 171900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20231129 | 171800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20231129 | 171700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20231129 | 171600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20231129 | 171500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20231129 | 171400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20231129 | 171300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20231129 | 171200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20231129 | 171100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20231129 | 171000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20231129 | 170900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20231129 | 170800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20231129 | 170700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20231129 | 170600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20231129 | 170500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20231129 | 170400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20231129 | 170300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20231129 | 170200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20231129 | 170100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 45295 |
| 123 | 20231129 | 170000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20231129 | 165900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20231129 | 165800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20231129 | 165700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20231129 | 165600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20231129 | 165500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20231129 | 165400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20231129 | 165300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20231129 | 165200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20231129 | 165100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20231129 | 165000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20231129 | 164900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20231129 | 164800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20231129 | 164700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20231129 | 164600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20231129 | 164500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20231129 | 164400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20231129 | 164300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20231129 | 164200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20231129 | 164100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20231129 | 164000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20231129 | 163900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20231129 | 163800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20231129 | 163700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20231129 | 163600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20231129 | 163500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20231129 | 163400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20231129 | 163300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20231129 | 163200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20231129 | 163100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 45295 |
| 153 | 20231129 | 163000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20231129 | 162900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20231129 | 162800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20231129 | 162700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20231129 | 162600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20231129 | 162500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20231129 | 162400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20231129 | 162300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20231129 | 162200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20231129 | 162100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20231129 | 162000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20231129 | 161900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20231129 | 161800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20231129 | 161700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20231129 | 161600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20231129 | 161500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20231129 | 161400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20231129 | 161300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20231129 | 161200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20231129 | 161100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20231129 | 161000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20231129 | 160900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20231129 | 160800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20231129 | 160700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20231129 | 160600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20231129 | 160500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20231129 | 160400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20231129 | 160300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20231129 | 160200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20231129 | 160100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 45295 |
| 183 | 20231129 | 160000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20231129 | 155900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20231129 | 155800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20231129 | 155700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20231129 | 155600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20231129 | 155500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20231129 | 155400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20231129 | 155300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20231129 | 155200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20231129 | 155100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20231129 | 155000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20231129 | 154900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20231129 | 154800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20231129 | 154700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20231129 | 154600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20231129 | 154500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20231129 | 154400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20231129 | 154300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20231129 | 154200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20231129 | 154100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20231129 | 154000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20231129 | 153900 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20231129 | 153800 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20231129 | 153700 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20231129 | 153600 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20231129 | 153500 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20231129 | 153400 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20231129 | 153300 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20231129 | 153200 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20231129 | 153100 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 45295 |
| 213 | 20231129 | 153000 | 4844390415 | 2410 | 2410 | 2410 | 2410 | 45295 |
| 214 | 20231129 | 152900 | 4735229465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 215 | 20231129 | 152800 | 4735229465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 216 | 20231129 | 152700 | 4735229465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 217 | 20231129 | 152600 | 4735229465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 218 | 20231129 | 152500 | 4735229465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 219 | 20231129 | 152400 | 4735229465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 220 | 20231129 | 152300 | 4735229465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 221 | 20231129 | 152200 | 4735229465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 222 | 20231129 | 152100 | 4735229465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 223 | 20231129 | 152000 | 4735229465 | 2400 | 2400 | 2400 | 2400 | 0 |
| 224 | 20231129 | 151900 | 4735229465 | 2400 | 2400 | 2400 | 2400 | 7819 |
| 225 | 20231129 | 151800 | 4716463865 | 2395 | 2405 | 2410 | 2390 | 17272 |
| 226 | 20231129 | 151700 | 4675053585 | 2410 | 2400 | 2410 | 2400 | 3885 |
| 227 | 20231129 | 151600 | 4665704355 | 2405 | 2405 | 2405 | 2400 | 1454 |
| 228 | 20231129 | 151500 | 4662209300 | 2400 | 2400 | 2405 | 2395 | 12482 |
| 229 | 20231129 | 151400 | 4632256750 | 2400 | 2400 | 2400 | 2400 | 2727 |
| 230 | 20231129 | 151300 | 4625711950 | 2400 | 2400 | 2400 | 2395 | 1857 |
| 231 | 20231129 | 151200 | 4621255230 | 2400 | 2400 | 2400 | 2390 | 2265 |
| 232 | 20231129 | 151100 | 4615833755 | 2400 | 2395 | 2400 | 2395 | 3186 |
| 233 | 20231129 | 151000 | 4608200185 | 2400 | 2390 | 2400 | 2390 | 1542 |
| 234 | 20231129 | 150900 | 4604512125 | 2390 | 2390 | 2395 | 2390 | 7770 |
| 235 | 20231129 | 150800 | 4585941570 | 2395 | 2395 | 2395 | 2390 | 2254 |
| 236 | 20231129 | 150700 | 4580543695 | 2395 | 2390 | 2395 | 2390 | 2305 |
| 237 | 20231129 | 150600 | 4575034675 | 2395 | 2390 | 2395 | 2390 | 3838 |
| 238 | 20231129 | 150500 | 4565848525 | 2390 | 2385 | 2395 | 2385 | 4250 |
| 239 | 20231129 | 150400 | 4555690940 | 2380 | 2390 | 2390 | 2375 | 17606 |
| 240 | 20231129 | 150300 | 4513793375 | 2385 | 2390 | 2390 | 2385 | 3744 |
| 241 | 20231129 | 150200 | 4504863320 | 2390 | 2385 | 2390 | 2380 | 11445 |
| 242 | 20231129 | 150100 | 4477579790 | 2385 | 2385 | 2395 | 2380 | 19574 |
| 243 | 20231129 | 150000 | 4430921975 | 2395 | 2390 | 2395 | 2385 | 4815 |
| 244 | 20231129 | 145900 | 4419410655 | 2395 | 2390 | 2395 | 2385 | 23671 |
| 245 | 20231129 | 145800 | 4362815865 | 2390 | 2390 | 2395 | 2390 | 4193 |
| 246 | 20231129 | 145700 | 4352794445 | 2390 | 2390 | 2395 | 2390 | 747 |
| 247 | 20231129 | 145600 | 4351008595 | 2390 | 2390 | 2395 | 2390 | 9014 |
| 248 | 20231129 | 145500 | 4329433375 | 2395 | 2395 | 2395 | 2390 | 27812 |
| 249 | 20231129 | 145400 | 4262838135 | 2395 | 2400 | 2400 | 2395 | 10309 |
| 250 | 20231129 | 145300 | 4238147545 | 2400 | 2400 | 2400 | 2395 | 3702 |
| 251 | 20231129 | 145200 | 4229269245 | 2400 | 2400 | 2400 | 2395 | 1826 |
| 252 | 20231129 | 145100 | 4224891945 | 2405 | 2400 | 2405 | 2395 | 1546 |
| 253 | 20231129 | 145000 | 4221182095 | 2400 | 2405 | 2405 | 2400 | 10935 |
| 254 | 20231129 | 144900 | 4194933955 | 2400 | 2400 | 2405 | 2400 | 306 |
| 255 | 20231129 | 144800 | 4194199515 | 2400 | 2405 | 2405 | 2400 | 29 |
| 256 | 20231129 | 144700 | 4194129780 | 2405 | 2405 | 2405 | 2405 | 2845 |
| 257 | 20231129 | 144600 | 4187287555 | 2405 | 2400 | 2405 | 2400 | 4254 |
| 258 | 20231129 | 144500 | 4177060870 | 2400 | 2400 | 2400 | 2400 | 14086 |
| 259 | 20231129 | 144400 | 4143254470 | 2400 | 2400 | 2405 | 2400 | 3216 |
| 260 | 20231129 | 144300 | 4135535450 | 2405 | 2405 | 2405 | 2400 | 1134 |
| 261 | 20231129 | 144200 | 4132813190 | 2405 | 2405 | 2405 | 2400 | 2179 |
| 262 | 20231129 | 144100 | 4127572700 | 2405 | 2405 | 2405 | 2400 | 2635 |
| 263 | 20231129 | 144000 | 4121245975 | 2405 | 2400 | 2405 | 2400 | 18944 |
| 264 | 20231129 | 143900 | 4075773105 | 2405 | 2405 | 2410 | 2400 | 1054 |
| 265 | 20231129 | 143800 | 4073238830 | 2405 | 2410 | 2410 | 2400 | 3186 |
| 266 | 20231129 | 143700 | 4065564070 | 2400 | 2410 | 2410 | 2400 | 501 |
| 267 | 20231129 | 143600 | 4064361160 | 2400 | 2410 | 2410 | 2400 | 788 |
| 268 | 20231129 | 143500 | 4062466345 | 2400 | 2405 | 2410 | 2400 | 2304 |
| 269 | 20231129 | 143400 | 4056929785 | 2405 | 2405 | 2405 | 2405 | 345 |
| 270 | 20231129 | 143300 | 4056100060 | 2405 | 2405 | 2405 | 2405 | 338 |
| 271 | 20231129 | 143200 | 4055287170 | 2405 | 2405 | 2410 | 2405 | 3410 |
| 272 | 20231129 | 143100 | 4047086110 | 2410 | 2400 | 2410 | 2400 | 3164 |
| 273 | 20231129 | 143000 | 4039481630 | 2405 | 2405 | 2405 | 2400 | 9137 |
| 274 | 20231129 | 142900 | 4017542660 | 2405 | 2405 | 2410 | 2400 | 825 |
| 275 | 20231129 | 142800 | 4015558655 | 2400 | 2405 | 2405 | 2400 | 11661 |
| 276 | 20231129 | 142700 | 3987553390 | 2405 | 2405 | 2405 | 2405 | 2454 |
| 277 | 20231129 | 142600 | 3981651520 | 2405 | 2405 | 2405 | 2405 | 1520 |
| 278 | 20231129 | 142500 | 3977995920 | 2405 | 2405 | 2410 | 2405 | 2604 |
| 279 | 20231129 | 142400 | 3971732775 | 2405 | 2405 | 2405 | 2405 | 1387 |
| 280 | 20231129 | 142300 | 3968397040 | 2410 | 2405 | 2410 | 2400 | 6087 |
| 281 | 20231129 | 142200 | 3953762775 | 2405 | 2405 | 2410 | 2405 | 2720 |
| 282 | 20231129 | 142100 | 3947220110 | 2410 | 2410 | 2410 | 2410 | 122 |
| 283 | 20231129 | 142000 | 3946926090 | 2410 | 2405 | 2410 | 2405 | 2930 |
| 284 | 20231129 | 141900 | 3939865940 | 2410 | 2415 | 2415 | 2400 | 8044 |
| 285 | 20231129 | 141800 | 3920531795 | 2410 | 2410 | 2410 | 2405 | 3175 |
| 286 | 20231129 | 141700 | 3912880055 | 2410 | 2405 | 2410 | 2400 | 1950 |
| 287 | 20231129 | 141600 | 3908192710 | 2410 | 2405 | 2410 | 2400 | 2852 |
| 288 | 20231129 | 141500 | 3901335435 | 2400 | 2400 | 2405 | 2400 | 2253 |
| 289 | 20231129 | 141400 | 3895927975 | 2405 | 2410 | 2410 | 2400 | 2960 |
| 290 | 20231129 | 141300 | 3888809770 | 2405 | 2405 | 2410 | 2400 | 26017 |
| 291 | 20231129 | 141200 | 3826241020 | 2405 | 2410 | 2410 | 2405 | 1775 |
| 292 | 20231129 | 141100 | 3821969510 | 2410 | 2405 | 2410 | 2405 | 576 |
| 293 | 20231129 | 141000 | 3820584225 | 2405 | 2410 | 2410 | 2405 | 860 |
| 294 | 20231129 | 140900 | 3818515625 | 2410 | 2405 | 2410 | 2405 | 5359 |
| 295 | 20231129 | 140800 | 3805627185 | 2405 | 2405 | 2405 | 2405 | 9235 |
| 296 | 20231129 | 140700 | 3783417010 | 2405 | 2405 | 2405 | 2405 | 60 |
| 297 | 20231129 | 140600 | 3783272710 | 2405 | 2410 | 2410 | 2405 | 794 |
| 298 | 20231129 | 140500 | 3781359220 | 2410 | 2410 | 2410 | 2410 | 1 |
| 299 | 20231129 | 140400 | 3781356810 | 2410 | 2410 | 2410 | 2405 | 1275 |
| 300 | 20231129 | 140300 | 3778286405 | 2410 | 2410 | 2410 | 2405 | 1454 |
| 301 | 20231129 | 140200 | 3774784275 | 2410 | 2410 | 2410 | 2405 | 1660 |
| 302 | 20231129 | 140100 | 3770785175 | 2410 | 2405 | 2410 | 2405 | 906 |
| 303 | 20231129 | 140000 | 3768606155 | 2405 | 2405 | 2405 | 2405 | 418 |
| 304 | 20231129 | 135900 | 3767600865 | 2410 | 2410 | 2410 | 2405 | 1440 |
| 305 | 20231129 | 135800 | 3764131870 | 2410 | 2405 | 2410 | 2405 | 1782 |
| 306 | 20231129 | 135700 | 3759838500 | 2410 | 2410 | 2410 | 2410 | 1040 |
| 307 | 20231129 | 135600 | 3757332100 | 2405 | 2410 | 2410 | 2405 | 3214 |
| 308 | 20231129 | 135500 | 3749593880 | 2410 | 2410 | 2410 | 2410 | 755 |
| 309 | 20231129 | 135400 | 3747774330 | 2410 | 2415 | 2415 | 2410 | 1273 |
| 310 | 20231129 | 135300 | 3744705980 | 2405 | 2410 | 2415 | 2405 | 4741 |
| 311 | 20231129 | 135200 | 3733281915 | 2415 | 2415 | 2415 | 2415 | 1 |
| 312 | 20231129 | 135100 | 3733279500 | 2415 | 2415 | 2415 | 2415 | 5 |
| 313 | 20231129 | 135000 | 3733267425 | 2415 | 2410 | 2415 | 2410 | 2807 |
| 314 | 20231129 | 134900 | 3726502530 | 2410 | 2410 | 2415 | 2410 | 250 |
| 315 | 20231129 | 134800 | 3725899775 | 2410 | 2410 | 2415 | 2410 | 2741 |
| 316 | 20231129 | 134700 | 3719293935 | 2415 | 2415 | 2415 | 2415 | 656 |
| 317 | 20231129 | 134600 | 3717709695 | 2415 | 2415 | 2415 | 2415 | 1 |
| 318 | 20231129 | 134500 | 3717707280 | 2415 | 2420 | 2420 | 2415 | 47 |
| 319 | 20231129 | 134400 | 3717593770 | 2410 | 2420 | 2420 | 2410 | 13985 |
| 320 | 20231129 | 134300 | 3683859770 | 2420 | 2420 | 2420 | 2420 | 56 |
| 321 | 20231129 | 134200 | 3683724250 | 2415 | 2420 | 2420 | 2415 | 4509 |
| 322 | 20231129 | 134100 | 3672831470 | 2420 | 2420 | 2425 | 2420 | 65 |
| 323 | 20231129 | 134000 | 3672674165 | 2420 | 2420 | 2420 | 2420 | 1066 |
| 324 | 20231129 | 133900 | 3670094445 | 2420 | 2415 | 2420 | 2415 | 151 |
| 325 | 20231129 | 133800 | 3669729155 | 2420 | 2425 | 2425 | 2420 | 5856 |
| 326 | 20231129 | 133700 | 3655557605 | 2425 | 2425 | 2425 | 2425 | 142 |
| 327 | 20231129 | 133600 | 3655213255 | 2425 | 2430 | 2430 | 2425 | 2947 |
| 328 | 20231129 | 133500 | 3648066530 | 2430 | 2425 | 2430 | 2425 | 153 |
| 329 | 20231129 | 133400 | 3647695005 | 2425 | 2425 | 2425 | 2425 | 1435 |
| 330 | 20231129 | 133300 | 3644215130 | 2425 | 2430 | 2430 | 2425 | 16 |
| 331 | 20231129 | 133200 | 3644176325 | 2430 | 2425 | 2430 | 2425 | 10849 |
| 332 | 20231129 | 133100 | 3617846585 | 2425 | 2420 | 2425 | 2420 | 2828 |
| 333 | 20231129 | 133000 | 3610992475 | 2415 | 2415 | 2415 | 2415 | 1526 |
| 334 | 20231129 | 132900 | 3607307185 | 2415 | 2415 | 2415 | 2415 | 1044 |
| 335 | 20231129 | 132800 | 3604785925 | 2420 | 2420 | 2420 | 2410 | 644 |
| 336 | 20231129 | 132700 | 3603233280 | 2420 | 2410 | 2420 | 2410 | 71 |
| 337 | 20231129 | 132600 | 3603062030 | 2410 | 2410 | 2410 | 2410 | 2 |
| 338 | 20231129 | 132500 | 3603057210 | 2415 | 2415 | 2415 | 2410 | 2052 |
| 339 | 20231129 | 132400 | 3598108400 | 2410 | 2415 | 2415 | 2410 | 3220 |
| 340 | 20231129 | 132300 | 3590332600 | 2415 | 2415 | 2415 | 2415 | 699 |
| 341 | 20231129 | 132200 | 3588644515 | 2415 | 2425 | 2425 | 2415 | 151 |
| 342 | 20231129 | 132100 | 3588279840 | 2425 | 2415 | 2425 | 2415 | 151 |
| 343 | 20231129 | 132000 | 3587915165 | 2415 | 2420 | 2420 | 2415 | 140 |
| 344 | 20231129 | 131900 | 3587576440 | 2425 | 2425 | 2425 | 2420 | 316 |
| 345 | 20231129 | 131800 | 3586810215 | 2425 | 2420 | 2425 | 2420 | 66 |
| 346 | 20231129 | 131700 | 3586650290 | 2420 | 2425 | 2425 | 2420 | 7222 |
| 347 | 20231129 | 131600 | 3569139755 | 2425 | 2415 | 2425 | 2415 | 671 |
| 348 | 20231129 | 131500 | 3567515940 | 2415 | 2410 | 2415 | 2410 | 10854 |
| 349 | 20231129 | 131400 | 3541309250 | 2410 | 2410 | 2415 | 2410 | 24728 |
| 350 | 20231129 | 131300 | 3481714745 | 2410 | 2415 | 2415 | 2410 | 666 |
| 351 | 20231129 | 131200 | 3480109385 | 2415 | 2415 | 2420 | 2415 | 16031 |
| 352 | 20231129 | 131100 | 3441394495 | 2415 | 2420 | 2420 | 2415 | 4718 |
| 353 | 20231129 | 131000 | 3429999615 | 2420 | 2420 | 2420 | 2420 | 395 |
| 354 | 20231129 | 130900 | 3429043715 | 2420 | 2420 | 2420 | 2420 | 4443 |
| 355 | 20231129 | 130800 | 3418291655 | 2420 | 2425 | 2425 | 2420 | 30812 |
| 356 | 20231129 | 130700 | 3343726610 | 2425 | 2425 | 2425 | 2425 | 200 |
| 357 | 20231129 | 130600 | 3343241610 | 2425 | 2425 | 2425 | 2425 | 1002 |
| 358 | 20231129 | 130500 | 3340811760 | 2425 | 2420 | 2425 | 2420 | 1037 |
| 359 | 20231129 | 130400 | 3338297045 | 2420 | 2420 | 2420 | 2420 | 1488 |
| 360 | 20231129 | 130300 | 3334696085 | 2425 | 2425 | 2425 | 2425 | 0 |
| 361 | 20231129 | 130200 | 3334696085 | 2425 | 2425 | 2425 | 2420 | 105 |
| 362 | 20231129 | 130100 | 3334441660 | 2425 | 2425 | 2425 | 2425 | 446 |
| 363 | 20231129 | 130000 | 3333360110 | 2425 | 2425 | 2425 | 2425 | 820 |
| 364 | 20231129 | 125900 | 3331371610 | 2430 | 2430 | 2435 | 2420 | 2863 |
| 365 | 20231129 | 125800 | 3324417315 | 2425 | 2425 | 2425 | 2425 | 2835 |
| 366 | 20231129 | 125700 | 3317542440 | 2425 | 2430 | 2430 | 2425 | 103 |
| 367 | 20231129 | 125600 | 3317292155 | 2425 | 2425 | 2425 | 2425 | 460 |
| 368 | 20231129 | 125500 | 3316176655 | 2425 | 2425 | 2430 | 2425 | 930 |
| 369 | 20231129 | 125400 | 3313920895 | 2425 | 2425 | 2425 | 2425 | 1077 |
| 370 | 20231129 | 125300 | 3311309170 | 2430 | 2430 | 2430 | 2430 | 1360 |
| 371 | 20231129 | 125200 | 3308004370 | 2430 | 2435 | 2435 | 2430 | 1585 |
| 372 | 20231129 | 125100 | 3304152720 | 2435 | 2440 | 2440 | 2435 | 1093 |
| 373 | 20231129 | 125000 | 3301488055 | 2440 | 2435 | 2440 | 2435 | 1586 |
| 374 | 20231129 | 124900 | 3297624215 | 2435 | 2430 | 2435 | 2430 | 4923 |
| 375 | 20231129 | 124800 | 3285647065 | 2430 | 2430 | 2430 | 2430 | 849 |
| 376 | 20231129 | 124700 | 3283583995 | 2430 | 2430 | 2430 | 2430 | 383 |
| 377 | 20231129 | 124600 | 3282653305 | 2435 | 2435 | 2435 | 2430 | 6851 |
| 378 | 20231129 | 124500 | 3266000320 | 2435 | 2435 | 2435 | 2435 | 1156 |
| 379 | 20231129 | 124400 | 3263185460 | 2435 | 2435 | 2435 | 2435 | 2 |
| 380 | 20231129 | 124300 | 3263180590 | 2435 | 2435 | 2435 | 2435 | 9 |
| 381 | 20231129 | 124200 | 3263158675 | 2435 | 2435 | 2435 | 2435 | 20 |
| 382 | 20231129 | 124100 | 3263109975 | 2435 | 2430 | 2435 | 2430 | 136 |
| 383 | 20231129 | 124000 | 3262779065 | 2435 | 2435 | 2435 | 2435 | 100 |
| 384 | 20231129 | 123900 | 3262535565 | 2430 | 2430 | 2430 | 2430 | 26 |
| 385 | 20231129 | 123800 | 3262472385 | 2430 | 2430 | 2430 | 2430 | 10 |
| 386 | 20231129 | 123700 | 3262448085 | 2430 | 2430 | 2430 | 2425 | 819 |
| 387 | 20231129 | 123600 | 3260461575 | 2425 | 2430 | 2430 | 2425 | 1389 |
| 388 | 20231129 | 123500 | 3257086320 | 2435 | 2435 | 2435 | 2435 | 496 |
| 389 | 20231129 | 123400 | 3255878560 | 2435 | 2435 | 2435 | 2435 | 1 |
| 390 | 20231129 | 123300 | 3255876125 | 2430 | 2430 | 2430 | 2430 | 622 |
| 391 | 20231129 | 123200 | 3254364665 | 2425 | 2430 | 2430 | 2425 | 528 |
| 392 | 20231129 | 123100 | 3253081630 | 2430 | 2430 | 2430 | 2430 | 30 |
| 393 | 20231129 | 123000 | 3253008730 | 2430 | 2435 | 2435 | 2430 | 2793 |
| 394 | 20231129 | 122900 | 3246211725 | 2435 | 2435 | 2435 | 2435 | 28 |
| 395 | 20231129 | 122800 | 3246143545 | 2430 | 2435 | 2435 | 2430 | 150 |
| 396 | 20231129 | 122700 | 3245778995 | 2430 | 2430 | 2430 | 2430 | 971 |
| 397 | 20231129 | 122600 | 3243419465 | 2435 | 2435 | 2435 | 2430 | 849 |
| 398 | 20231129 | 122500 | 3241352385 | 2430 | 2430 | 2435 | 2430 | 342 |
| 399 | 20231129 | 122400 | 3240519825 | 2430 | 2430 | 2430 | 2430 | 14 |
| 400 | 20231129 | 122300 | 3240485805 | 2430 | 2430 | 2430 | 2430 | 1158 |
| 401 | 20231129 | 122200 | 3237671865 | 2430 | 2430 | 2430 | 2430 | 1418 |
| 402 | 20231129 | 122100 | 3234226125 | 2430 | 2430 | 2430 | 2430 | 1 |
| 403 | 20231129 | 122000 | 3234223695 | 2430 | 2435 | 2435 | 2430 | 222 |
| 404 | 20231129 | 121900 | 3233683130 | 2435 | 2435 | 2435 | 2435 | 4318 |
| 405 | 20231129 | 121800 | 3223168800 | 2435 | 2430 | 2435 | 2425 | 1877 |
| 406 | 20231129 | 121700 | 3218605140 | 2425 | 2430 | 2430 | 2425 | 221 |
| 407 | 20231129 | 121600 | 3218068115 | 2430 | 2430 | 2430 | 2430 | 1569 |
| 408 | 20231129 | 121500 | 3214255445 | 2430 | 2425 | 2430 | 2425 | 151 |
| 409 | 20231129 | 121400 | 3213889265 | 2430 | 2425 | 2430 | 2425 | 4 |
| 410 | 20231129 | 121300 | 3213879550 | 2430 | 2425 | 2430 | 2425 | 72 |
| 411 | 20231129 | 121200 | 3213704925 | 2430 | 2430 | 2430 | 2425 | 1102 |
| 412 | 20231129 | 121100 | 3211027070 | 2430 | 2430 | 2430 | 2430 | 110 |
| 413 | 20231129 | 121000 | 3210759770 | 2425 | 2430 | 2435 | 2425 | 322 |
| 414 | 20231129 | 120900 | 3209976215 | 2430 | 2430 | 2430 | 2430 | 1896 |
| 415 | 20231129 | 120800 | 3205368935 | 2430 | 2430 | 2430 | 2430 | 28 |
| 416 | 20231129 | 120700 | 3205300895 | 2435 | 2435 | 2435 | 2425 | 125 |
| 417 | 20231129 | 120600 | 3204997620 | 2435 | 2435 | 2435 | 2430 | 403 |
| 418 | 20231129 | 120500 | 3204016320 | 2430 | 2430 | 2435 | 2430 | 113 |
| 419 | 20231129 | 120400 | 3203741710 | 2430 | 2430 | 2430 | 2430 | 51 |
| 420 | 20231129 | 120300 | 3203617780 | 2430 | 2430 | 2435 | 2430 | 161 |
| 421 | 20231129 | 120200 | 3203226530 | 2435 | 2420 | 2435 | 2420 | 920 |
| 422 | 20231129 | 120100 | 3200997830 | 2420 | 2430 | 2435 | 2420 | 2898 |
| 423 | 20231129 | 120000 | 3193976370 | 2425 | 2425 | 2425 | 2425 | 52 |
| 424 | 20231129 | 115900 | 3193850270 | 2435 | 2435 | 2435 | 2435 | 224 |
| 425 | 20231129 | 115800 | 3193304830 | 2425 | 2435 | 2435 | 2425 | 312 |
| 426 | 20231129 | 115700 | 3192547110 | 2435 | 2430 | 2435 | 2430 | 150 |
| 427 | 20231129 | 115600 | 3192182605 | 2430 | 2430 | 2430 | 2430 | 750 |
| 428 | 20231129 | 115500 | 3190360105 | 2420 | 2425 | 2425 | 2420 | 16 |
| 429 | 20231129 | 115400 | 3190321355 | 2425 | 2425 | 2425 | 2425 | 413 |
| 430 | 20231129 | 115300 | 3189319830 | 2425 | 2425 | 2425 | 2420 | 210 |
| 431 | 20231129 | 115200 | 3188810830 | 2425 | 2430 | 2430 | 2425 | 782 |
| 432 | 20231129 | 115100 | 3186914475 | 2435 | 2430 | 2435 | 2430 | 142 |
| 433 | 20231129 | 115000 | 3186568960 | 2430 | 2425 | 2430 | 2425 | 1669 |
| 434 | 20231129 | 114900 | 3182520430 | 2430 | 2430 | 2430 | 2430 | 520 |
| 435 | 20231129 | 114800 | 3181256830 | 2435 | 2435 | 2435 | 2435 | 1250 |
| 436 | 20231129 | 114700 | 3178213080 | 2425 | 2430 | 2430 | 2425 | 577 |
| 437 | 20231129 | 114600 | 3176811135 | 2430 | 2430 | 2430 | 2430 | 239 |
| 438 | 20231129 | 114500 | 3176230365 | 2430 | 2435 | 2435 | 2430 | 31 |
| 439 | 20231129 | 114400 | 3176155030 | 2425 | 2430 | 2435 | 2425 | 383 |
| 440 | 20231129 | 114300 | 3175224795 | 2430 | 2430 | 2430 | 2425 | 2234 |
| 441 | 20231129 | 114200 | 3169803565 | 2430 | 2430 | 2430 | 2430 | 631 |
| 442 | 20231129 | 114100 | 3168270235 | 2430 | 2435 | 2435 | 2430 | 1276 |
| 443 | 20231129 | 114000 | 3165164675 | 2435 | 2435 | 2440 | 2435 | 571 |
| 444 | 20231129 | 113900 | 3163774270 | 2440 | 2440 | 2440 | 2440 | 320 |
| 445 | 20231129 | 113800 | 3162993470 | 2440 | 2440 | 2440 | 2440 | 1493 |
| 446 | 20231129 | 113700 | 3159350550 | 2440 | 2435 | 2440 | 2435 | 1043 |
| 447 | 20231129 | 113600 | 3156806630 | 2440 | 2440 | 2440 | 2430 | 4316 |
| 448 | 20231129 | 113500 | 3146277600 | 2440 | 2435 | 2440 | 2430 | 2027 |
| 449 | 20231129 | 113400 | 3141336400 | 2430 | 2430 | 2440 | 2430 | 5391 |
| 450 | 20231129 | 113300 | 3128202650 | 2430 | 2430 | 2430 | 2430 | 482 |
| 451 | 20231129 | 113200 | 3127031390 | 2430 | 2430 | 2430 | 2430 | 1371 |
| 452 | 20231129 | 113100 | 3123699860 | 2430 | 2425 | 2430 | 2425 | 720 |
| 453 | 20231129 | 113000 | 3121953785 | 2430 | 2430 | 2430 | 2425 | 221 |
| 454 | 20231129 | 112900 | 3121417255 | 2430 | 2430 | 2430 | 2425 | 442 |
| 455 | 20231129 | 112800 | 3120344830 | 2425 | 2430 | 2430 | 2425 | 26 |
| 456 | 20231129 | 112700 | 3120281700 | 2430 | 2430 | 2430 | 2430 | 306 |
| 457 | 20231129 | 112600 | 3119538120 | 2430 | 2425 | 2430 | 2425 | 74 |
| 458 | 20231129 | 112500 | 3119358400 | 2430 | 2430 | 2430 | 2430 | 4 |
| 459 | 20231129 | 112400 | 3119348680 | 2430 | 2425 | 2430 | 2415 | 13755 |
| 460 | 20231129 | 112300 | 3086008205 | 2415 | 2420 | 2425 | 2415 | 3721 |
| 461 | 20231129 | 112200 | 3077018860 | 2420 | 2425 | 2425 | 2420 | 210 |
| 462 | 20231129 | 112100 | 3076510550 | 2425 | 2420 | 2425 | 2415 | 2904 |
| 463 | 20231129 | 112000 | 3069490425 | 2425 | 2420 | 2425 | 2420 | 5825 |
| 464 | 20231129 | 111900 | 3055393785 | 2425 | 2425 | 2425 | 2420 | 1485 |
| 465 | 20231129 | 111800 | 3051799810 | 2420 | 2425 | 2425 | 2420 | 3620 |
| 466 | 20231129 | 111700 | 3043038310 | 2425 | 2425 | 2425 | 2420 | 742 |
| 467 | 20231129 | 111600 | 3041240675 | 2425 | 2425 | 2425 | 2420 | 290 |
| 468 | 20231129 | 111500 | 3040538675 | 2430 | 2430 | 2430 | 2430 | 1 |
| 469 | 20231129 | 111400 | 3040536245 | 2420 | 2420 | 2420 | 2420 | 3097 |
| 470 | 20231129 | 111300 | 3033041505 | 2430 | 2430 | 2430 | 2430 | 1 |
| 471 | 20231129 | 111200 | 3033039075 | 2430 | 2425 | 2430 | 2420 | 2787 |
| 472 | 20231129 | 111100 | 3026292575 | 2425 | 2425 | 2425 | 2425 | 601 |
| 473 | 20231129 | 111000 | 3024835150 | 2425 | 2425 | 2430 | 2425 | 1282 |
| 474 | 20231129 | 110900 | 3021724245 | 2425 | 2425 | 2425 | 2425 | 3331 |
| 475 | 20231129 | 110800 | 3013646570 | 2425 | 2425 | 2425 | 2425 | 238 |
| 476 | 20231129 | 110700 | 3013069420 | 2420 | 2420 | 2425 | 2415 | 1389 |
| 477 | 20231129 | 110600 | 3009707110 | 2415 | 2420 | 2420 | 2415 | 3130 |
| 478 | 20231129 | 110500 | 3002141325 | 2425 | 2425 | 2425 | 2425 | 83 |
| 479 | 20231129 | 110400 | 3001940050 | 2425 | 2415 | 2425 | 2415 | 3360 |
| 480 | 20231129 | 110300 | 2993809900 | 2415 | 2415 | 2415 | 2415 | 2182 |
| 481 | 20231129 | 110200 | 2988540370 | 2415 | 2415 | 2420 | 2415 | 1049 |
| 482 | 20231129 | 110100 | 2986002300 | 2415 | 2420 | 2420 | 2415 | 2862 |
| 483 | 20231129 | 110000 | 2979090470 | 2420 | 2420 | 2420 | 2420 | 2725 |
| 484 | 20231129 | 105900 | 2972495970 | 2420 | 2420 | 2420 | 2420 | 1266 |
| 485 | 20231129 | 105800 | 2969432250 | 2420 | 2420 | 2420 | 2420 | 500 |
| 486 | 20231129 | 105700 | 2968222250 | 2420 | 2415 | 2420 | 2415 | 3438 |
| 487 | 20231129 | 105600 | 2959912290 | 2415 | 2420 | 2420 | 2410 | 11298 |
| 488 | 20231129 | 105500 | 2932638300 | 2420 | 2425 | 2425 | 2420 | 204 |
| 489 | 20231129 | 105400 | 2932144610 | 2420 | 2420 | 2425 | 2420 | 346 |
| 490 | 20231129 | 105300 | 2931306960 | 2420 | 2420 | 2420 | 2420 | 3450 |
| 491 | 20231129 | 105200 | 2922957960 | 2420 | 2420 | 2420 | 2415 | 123 |
| 492 | 20231129 | 105100 | 2922660305 | 2420 | 2420 | 2420 | 2415 | 11374 |
| 493 | 20231129 | 105000 | 2895154315 | 2420 | 2425 | 2425 | 2420 | 3237 |
| 494 | 20231129 | 104900 | 2887320755 | 2425 | 2425 | 2425 | 2425 | 44 |
| 495 | 20231129 | 104800 | 2887214055 | 2425 | 2425 | 2430 | 2420 | 3408 |
| 496 | 20231129 | 104700 | 2878949480 | 2425 | 2425 | 2430 | 2425 | 28 |
| 497 | 20231129 | 104600 | 2878881575 | 2430 | 2425 | 2430 | 2425 | 325 |
| 498 | 20231129 | 104500 | 2878092230 | 2430 | 2425 | 2430 | 2425 | 100 |
| 499 | 20231129 | 104400 | 2877849530 | 2425 | 2425 | 2425 | 2425 | 1577 |
| 500 | 20231129 | 104300 | 2874025305 | 2425 | 2430 | 2430 | 2425 | 63 |
| 501 | 20231129 | 104200 | 2873872225 | 2425 | 2425 | 2425 | 2425 | 540 |
| 502 | 20231129 | 104100 | 2872562725 | 2425 | 2425 | 2425 | 2425 | 423 |
| 503 | 20231129 | 104000 | 2871536950 | 2425 | 2430 | 2430 | 2425 | 945 |
| 504 | 20231129 | 103900 | 2869242770 | 2430 | 2425 | 2430 | 2425 | 156 |
| 505 | 20231129 | 103800 | 2868863720 | 2425 | 2425 | 2425 | 2425 | 1777 |
| 506 | 20231129 | 103700 | 2864554495 | 2430 | 2425 | 2430 | 2425 | 277 |
| 507 | 20231129 | 103600 | 2863882265 | 2430 | 2430 | 2430 | 2430 | 326 |
| 508 | 20231129 | 103500 | 2863090085 | 2430 | 2430 | 2430 | 2425 | 1504 |
| 509 | 20231129 | 103400 | 2859439515 | 2430 | 2430 | 2430 | 2425 | 2462 |
| 510 | 20231129 | 103300 | 2853456860 | 2425 | 2425 | 2425 | 2420 | 441 |
| 511 | 20231129 | 103200 | 2852389135 | 2425 | 2425 | 2430 | 2425 | 200 |
| 512 | 20231129 | 103100 | 2851903220 | 2425 | 2425 | 2425 | 2425 | 1152 |
| 513 | 20231129 | 103000 | 2849109620 | 2420 | 2425 | 2430 | 2420 | 8848 |
| 514 | 20231129 | 102900 | 2827677510 | 2425 | 2420 | 2425 | 2420 | 1711 |
| 515 | 20231129 | 102800 | 2823528545 | 2420 | 2425 | 2425 | 2420 | 2359 |
| 516 | 20231129 | 102700 | 2817809730 | 2425 | 2425 | 2430 | 2425 | 2032 |
| 517 | 20231129 | 102600 | 2812882125 | 2425 | 2425 | 2425 | 2420 | 1682 |
| 518 | 20231129 | 102500 | 2808805275 | 2425 | 2425 | 2425 | 2425 | 4979 |
| 519 | 20231129 | 102400 | 2796731200 | 2420 | 2425 | 2425 | 2420 | 588 |
| 520 | 20231129 | 102300 | 2795306800 | 2425 | 2425 | 2425 | 2420 | 2082 |
| 521 | 20231129 | 102200 | 2790262950 | 2420 | 2425 | 2425 | 2420 | 767 |
| 522 | 20231129 | 102100 | 2788406475 | 2425 | 2425 | 2425 | 2420 | 1026 |
| 523 | 20231129 | 102000 | 2785923430 | 2425 | 2420 | 2430 | 2420 | 2829 |
| 524 | 20231129 | 101900 | 2779063315 | 2420 | 2420 | 2425 | 2415 | 3461 |
| 525 | 20231129 | 101800 | 2770682690 | 2420 | 2420 | 2420 | 2415 | 256 |
| 526 | 20231129 | 101700 | 2770063220 | 2410 | 2415 | 2420 | 2405 | 26552 |
| 527 | 20231129 | 101600 | 2706090280 | 2410 | 2410 | 2415 | 2410 | 1647 |
| 528 | 20231129 | 101500 | 2702120835 | 2400 | 2415 | 2415 | 2400 | 22449 |
| 529 | 20231129 | 101400 | 2648119955 | 2410 | 2415 | 2420 | 2410 | 7516 |
| 530 | 20231129 | 101300 | 2629989590 | 2415 | 2420 | 2420 | 2415 | 5222 |
| 531 | 20231129 | 101200 | 2617362805 | 2420 | 2420 | 2420 | 2420 | 5158 |
| 532 | 20231129 | 101100 | 2604880445 | 2415 | 2425 | 2425 | 2415 | 2734 |
| 533 | 20231129 | 101000 | 2598265865 | 2425 | 2420 | 2425 | 2420 | 1226 |
| 534 | 20231129 | 100900 | 2595293035 | 2420 | 2420 | 2420 | 2415 | 1456 |
| 535 | 20231129 | 100800 | 2591769520 | 2420 | 2415 | 2420 | 2410 | 12626 |
| 536 | 20231129 | 100700 | 2561249035 | 2415 | 2410 | 2420 | 2410 | 6671 |
| 537 | 20231129 | 100600 | 2545131460 | 2405 | 2425 | 2425 | 2405 | 13936 |
| 538 | 20231129 | 100500 | 2511531090 | 2425 | 2425 | 2425 | 2425 | 5266 |
| 539 | 20231129 | 100400 | 2498761040 | 2425 | 2425 | 2425 | 2420 | 1222 |
| 540 | 20231129 | 100300 | 2495800270 | 2425 | 2420 | 2425 | 2420 | 508 |
| 541 | 20231129 | 100200 | 2494569375 | 2420 | 2420 | 2425 | 2415 | 7516 |
| 542 | 20231129 | 100100 | 2476381520 | 2420 | 2415 | 2420 | 2410 | 5183 |
| 543 | 20231129 | 100000 | 2463878165 | 2420 | 2415 | 2420 | 2410 | 4926 |
| 544 | 20231129 | 095900 | 2451988895 | 2410 | 2410 | 2415 | 2410 | 2897 |
| 545 | 20231129 | 095800 | 2445001610 | 2410 | 2410 | 2420 | 2410 | 7670 |
| 546 | 20231129 | 095700 | 2426500915 | 2415 | 2405 | 2415 | 2395 | 14021 |
| 547 | 20231129 | 095600 | 2392794625 | 2400 | 2415 | 2420 | 2390 | 135557 |
| 548 | 20231129 | 095500 | 2067325350 | 2415 | 2420 | 2430 | 2410 | 35478 |
| 549 | 20231129 | 095400 | 1981616025 | 2415 | 2445 | 2445 | 2410 | 78709 |
| 550 | 20231129 | 095300 | 1791131265 | 2445 | 2430 | 2445 | 2430 | 17944 |
| 551 | 20231129 | 095200 | 1747371770 | 2435 | 2450 | 2465 | 2430 | 70136 |
| 552 | 20231129 | 095100 | 1576311225 | 2445 | 2465 | 2475 | 2440 | 27635 |
| 553 | 20231129 | 095000 | 1508458620 | 2475 | 2470 | 2475 | 2470 | 1569 |
| 554 | 20231129 | 094900 | 1504583185 | 2470 | 2470 | 2470 | 2465 | 4651 |
| 555 | 20231129 | 094800 | 1493113450 | 2475 | 2475 | 2475 | 2465 | 2145 |
| 556 | 20231129 | 094700 | 1487822390 | 2475 | 2475 | 2475 | 2470 | 2940 |
| 557 | 20231129 | 094600 | 1480560325 | 2475 | 2470 | 2480 | 2470 | 5535 |
| 558 | 20231129 | 094500 | 1466870135 | 2480 | 2480 | 2485 | 2475 | 14257 |
| 559 | 20231129 | 094400 | 1431522625 | 2480 | 2470 | 2485 | 2465 | 33853 |
| 560 | 20231129 | 094300 | 1347630965 | 2470 | 2465 | 2475 | 2465 | 15347 |
| 561 | 20231129 | 094200 | 1309705650 | 2470 | 2465 | 2470 | 2465 | 11394 |
| 562 | 20231129 | 094100 | 1281595630 | 2470 | 2460 | 2470 | 2460 | 1439 |
| 563 | 20231129 | 094000 | 1278044330 | 2460 | 2455 | 2465 | 2455 | 7295 |
| 564 | 20231129 | 093900 | 1260078665 | 2465 | 2450 | 2465 | 2450 | 9111 |
| 565 | 20231129 | 093800 | 1237686230 | 2455 | 2445 | 2455 | 2445 | 2543 |
| 566 | 20231129 | 093700 | 1231449500 | 2450 | 2450 | 2450 | 2445 | 1335 |
| 567 | 20231129 | 093600 | 1228184365 | 2450 | 2455 | 2455 | 2450 | 3165 |
| 568 | 20231129 | 093500 | 1220416570 | 2455 | 2445 | 2455 | 2435 | 10670 |
| 569 | 20231129 | 093400 | 1194298805 | 2445 | 2435 | 2445 | 2435 | 1428 |
| 570 | 20231129 | 093300 | 1190815145 | 2435 | 2435 | 2445 | 2430 | 11033 |
| 571 | 20231129 | 093200 | 1163976840 | 2435 | 2440 | 2440 | 2435 | 9435 |
| 572 | 20231129 | 093100 | 1140988810 | 2445 | 2445 | 2445 | 2440 | 2894 |
| 573 | 20231129 | 093000 | 1133926315 | 2445 | 2445 | 2445 | 2440 | 3725 |
| 574 | 20231129 | 092900 | 1124837290 | 2445 | 2450 | 2450 | 2440 | 4674 |
| 575 | 20231129 | 092800 | 1113421915 | 2450 | 2445 | 2455 | 2445 | 3595 |
| 576 | 20231129 | 092700 | 1104627440 | 2455 | 2455 | 2455 | 2445 | 3531 |
| 577 | 20231129 | 092600 | 1095973345 | 2460 | 2450 | 2460 | 2445 | 17697 |
| 578 | 20231129 | 092500 | 1052517225 | 2455 | 2445 | 2455 | 2435 | 5997 |
| 579 | 20231129 | 092400 | 1037853055 | 2445 | 2445 | 2445 | 2430 | 13663 |
| 580 | 20231129 | 092300 | 1004590740 | 2445 | 2440 | 2445 | 2435 | 10012 |
| 581 | 20231129 | 092200 | 980165055 | 2445 | 2440 | 2455 | 2435 | 18148 |
| 582 | 20231129 | 092100 | 935855190 | 2440 | 2450 | 2450 | 2440 | 3171 |
| 583 | 20231129 | 092000 | 928113145 | 2450 | 2460 | 2460 | 2440 | 9617 |
| 584 | 20231129 | 091900 | 904575710 | 2460 | 2460 | 2465 | 2455 | 8494 |
| 585 | 20231129 | 091800 | 883686785 | 2460 | 2450 | 2460 | 2435 | 9077 |
| 586 | 20231129 | 091700 | 861448790 | 2445 | 2435 | 2450 | 2430 | 14149 |
| 587 | 20231129 | 091600 | 826961025 | 2445 | 2445 | 2445 | 2430 | 24699 |
| 588 | 20231129 | 091500 | 766783850 | 2445 | 2445 | 2460 | 2430 | 36434 |
| 589 | 20231129 | 091400 | 678055460 | 2465 | 2460 | 2465 | 2440 | 12570 |
| 590 | 20231129 | 091300 | 647268515 | 2460 | 2470 | 2470 | 2445 | 32872 |
| 591 | 20231129 | 091200 | 566684675 | 2470 | 2470 | 2475 | 2455 | 11696 |
| 592 | 20231129 | 091100 | 537920420 | 2475 | 2470 | 2480 | 2465 | 11852 |
| 593 | 20231129 | 091000 | 508647465 | 2470 | 2475 | 2480 | 2465 | 10653 |
| 594 | 20231129 | 090900 | 482341365 | 2470 | 2470 | 2475 | 2465 | 8455 |
| 595 | 20231129 | 090800 | 461468490 | 2475 | 2480 | 2480 | 2470 | 8399 |
| 596 | 20231129 | 090700 | 440701310 | 2475 | 2480 | 2480 | 2470 | 7975 |
| 597 | 20231129 | 090600 | 420971395 | 2480 | 2480 | 2485 | 2465 | 18747 |
| 598 | 20231129 | 090500 | 374592330 | 2475 | 2480 | 2480 | 2475 | 7852 |
| 599 | 20231129 | 090400 | 355134790 | 2485 | 2485 | 2490 | 2480 | 9266 |
| 600 | 20231129 | 090300 | 332100000 | 2485 | 2500 | 2500 | 2480 | 21179 |
| 601 | 20231129 | 090200 | 279342570 | 2495 | 2485 | 2500 | 2475 | 23115 |
| 602 | 20231129 | 090100 | 221777045 | 2485 | 2470 | 2485 | 2470 | 11339 |
| 603 | 20231129 | 090000 | 193732720 | 2470 | 2470 | 2490 | 2470 | 72918 |