29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 16213 |
| 3 | 20231129 | 185700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 4 | 20231129 | 185600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 5 | 20231129 | 185500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 6 | 20231129 | 185400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 7 | 20231129 | 185300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 8 | 20231129 | 185200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 9 | 20231129 | 185100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 10 | 20231129 | 185000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 11 | 20231129 | 184900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 12 | 20231129 | 184800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 13 | 20231129 | 184700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 14 | 20231129 | 184600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 15 | 20231129 | 184500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 16 | 20231129 | 184400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 17 | 20231129 | 184300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 18 | 20231129 | 184200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 19 | 20231129 | 184100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 20 | 20231129 | 184000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 21 | 20231129 | 183900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 22 | 20231129 | 183800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 23 | 20231129 | 183700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 24 | 20231129 | 183600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 25 | 20231129 | 183500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 26 | 20231129 | 183400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 27 | 20231129 | 183300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 28 | 20231129 | 183200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 29 | 20231129 | 183100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 30 | 20231129 | 183000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 31 | 20231129 | 182900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 32 | 20231129 | 182800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 16213 |
| 33 | 20231129 | 182700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 34 | 20231129 | 182600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 35 | 20231129 | 182500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 36 | 20231129 | 182400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 37 | 20231129 | 182300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 38 | 20231129 | 182200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 39 | 20231129 | 182100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 40 | 20231129 | 182000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 41 | 20231129 | 181900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 42 | 20231129 | 181800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 43 | 20231129 | 181700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 44 | 20231129 | 181600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 45 | 20231129 | 181500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 46 | 20231129 | 181400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 47 | 20231129 | 181300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 48 | 20231129 | 181200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 49 | 20231129 | 181100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 50 | 20231129 | 181000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 51 | 20231129 | 180900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 52 | 20231129 | 180800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 53 | 20231129 | 180700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 54 | 20231129 | 180600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 55 | 20231129 | 180500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 56 | 20231129 | 180400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 57 | 20231129 | 180300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 58 | 20231129 | 180200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 59 | 20231129 | 180100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 60 | 20231129 | 180000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 61 | 20231129 | 175900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 62 | 20231129 | 175800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 16213 |
| 63 | 20231129 | 175700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 64 | 20231129 | 175600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 65 | 20231129 | 175500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 66 | 20231129 | 175400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 67 | 20231129 | 175300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 68 | 20231129 | 175200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 69 | 20231129 | 175100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 70 | 20231129 | 175000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 71 | 20231129 | 174900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 72 | 20231129 | 174800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 73 | 20231129 | 174700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 74 | 20231129 | 174600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 75 | 20231129 | 174500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 76 | 20231129 | 174400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 77 | 20231129 | 174300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 78 | 20231129 | 174200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 79 | 20231129 | 174100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 80 | 20231129 | 174000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 81 | 20231129 | 173900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 82 | 20231129 | 173800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 83 | 20231129 | 173700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 84 | 20231129 | 173600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 85 | 20231129 | 173500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 86 | 20231129 | 173400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 87 | 20231129 | 173300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 88 | 20231129 | 173200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 89 | 20231129 | 173100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 90 | 20231129 | 173000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 91 | 20231129 | 172900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 92 | 20231129 | 172800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 16213 |
| 93 | 20231129 | 172700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 94 | 20231129 | 172600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 95 | 20231129 | 172500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 96 | 20231129 | 172400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 97 | 20231129 | 172300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 98 | 20231129 | 172200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 99 | 20231129 | 172100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 100 | 20231129 | 172000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 101 | 20231129 | 171900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 102 | 20231129 | 171800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 103 | 20231129 | 171700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 104 | 20231129 | 171600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 105 | 20231129 | 171500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 106 | 20231129 | 171400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 107 | 20231129 | 171300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 108 | 20231129 | 171200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 109 | 20231129 | 171100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 110 | 20231129 | 171000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 111 | 20231129 | 170900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 112 | 20231129 | 170800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 113 | 20231129 | 170700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 114 | 20231129 | 170600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 115 | 20231129 | 170500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 116 | 20231129 | 170400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 117 | 20231129 | 170300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 118 | 20231129 | 170200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 119 | 20231129 | 170100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 120 | 20231129 | 170000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 121 | 20231129 | 165900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 122 | 20231129 | 165800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 16213 |
| 123 | 20231129 | 165700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 124 | 20231129 | 165600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 125 | 20231129 | 165500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 126 | 20231129 | 165400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 127 | 20231129 | 165300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 128 | 20231129 | 165200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 129 | 20231129 | 165100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 130 | 20231129 | 165000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 131 | 20231129 | 164900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 132 | 20231129 | 164800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 133 | 20231129 | 164700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 134 | 20231129 | 164600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 135 | 20231129 | 164500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 136 | 20231129 | 164400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 137 | 20231129 | 164300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 138 | 20231129 | 164200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 139 | 20231129 | 164100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 140 | 20231129 | 164000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 141 | 20231129 | 163900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 142 | 20231129 | 163800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 143 | 20231129 | 163700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 144 | 20231129 | 163600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 145 | 20231129 | 163500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 146 | 20231129 | 163400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 147 | 20231129 | 163300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 148 | 20231129 | 163200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 149 | 20231129 | 163100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 150 | 20231129 | 163000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 151 | 20231129 | 162900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 152 | 20231129 | 162800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 16213 |
| 153 | 20231129 | 162700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 154 | 20231129 | 162600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 155 | 20231129 | 162500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 156 | 20231129 | 162400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 157 | 20231129 | 162300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 158 | 20231129 | 162200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 159 | 20231129 | 162100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 160 | 20231129 | 162000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 161 | 20231129 | 161900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 162 | 20231129 | 161800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 163 | 20231129 | 161700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 164 | 20231129 | 161600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 165 | 20231129 | 161500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 166 | 20231129 | 161400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 167 | 20231129 | 161300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 168 | 20231129 | 161200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 169 | 20231129 | 161100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 170 | 20231129 | 161000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 171 | 20231129 | 160900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 172 | 20231129 | 160800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 173 | 20231129 | 160700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 174 | 20231129 | 160600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 175 | 20231129 | 160500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 176 | 20231129 | 160400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 177 | 20231129 | 160300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 178 | 20231129 | 160200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 179 | 20231129 | 160100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 180 | 20231129 | 160000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 181 | 20231129 | 155900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 182 | 20231129 | 155800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 16213 |
| 183 | 20231129 | 155700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 184 | 20231129 | 155600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 185 | 20231129 | 155500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 186 | 20231129 | 155400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 187 | 20231129 | 155300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 188 | 20231129 | 155200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 189 | 20231129 | 155100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 190 | 20231129 | 155000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 191 | 20231129 | 154900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 192 | 20231129 | 154800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 193 | 20231129 | 154700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 194 | 20231129 | 154600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 195 | 20231129 | 154500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 196 | 20231129 | 154400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 197 | 20231129 | 154300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 198 | 20231129 | 154200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 199 | 20231129 | 154100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 200 | 20231129 | 154000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 201 | 20231129 | 153900 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 202 | 20231129 | 153800 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 203 | 20231129 | 153700 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 204 | 20231129 | 153600 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 205 | 20231129 | 153500 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 206 | 20231129 | 153400 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 207 | 20231129 | 153300 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 208 | 20231129 | 153200 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 209 | 20231129 | 153100 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 0 |
| 210 | 20231129 | 153000 | 1257719955 | 2075 | 2075 | 2075 | 2075 | 16213 |
| 211 | 20231129 | 152900 | 1224077980 | 2090 | 2090 | 2090 | 2090 | 0 |
| 212 | 20231129 | 152800 | 1224077980 | 2090 | 2090 | 2090 | 2090 | 0 |
| 213 | 20231129 | 152700 | 1224077980 | 2090 | 2090 | 2090 | 2090 | 0 |
| 214 | 20231129 | 152600 | 1224077980 | 2090 | 2090 | 2090 | 2090 | 0 |
| 215 | 20231129 | 152500 | 1224077980 | 2090 | 2090 | 2090 | 2090 | 0 |
| 216 | 20231129 | 152400 | 1224077980 | 2090 | 2090 | 2090 | 2090 | 0 |
| 217 | 20231129 | 152300 | 1224077980 | 2090 | 2090 | 2090 | 2090 | 0 |
| 218 | 20231129 | 152200 | 1224077980 | 2090 | 2090 | 2090 | 2090 | 0 |
| 219 | 20231129 | 152100 | 1224077980 | 2090 | 2090 | 2090 | 2090 | 0 |
| 220 | 20231129 | 152000 | 1224077980 | 2090 | 2090 | 2090 | 2090 | 0 |
| 221 | 20231129 | 151900 | 1224077980 | 2090 | 2090 | 2090 | 2085 | 677 |
| 222 | 20231129 | 151800 | 1222664930 | 2090 | 2080 | 2090 | 2075 | 7141 |
| 223 | 20231129 | 151700 | 1207808140 | 2085 | 2085 | 2085 | 2080 | 2232 |
| 224 | 20231129 | 151600 | 1203162875 | 2080 | 2080 | 2090 | 2080 | 3488 |
| 225 | 20231129 | 151500 | 1195906530 | 2080 | 2080 | 2080 | 2080 | 4737 |
| 226 | 20231129 | 151400 | 1186053570 | 2080 | 2090 | 2090 | 2075 | 3417 |
| 227 | 20231129 | 151300 | 1178945525 | 2090 | 2085 | 2090 | 2085 | 699 |
| 228 | 20231129 | 151200 | 1177484650 | 2085 | 2085 | 2085 | 2085 | 315 |
| 229 | 20231129 | 151100 | 1176827875 | 2080 | 2085 | 2085 | 2080 | 457 |
| 230 | 20231129 | 151000 | 1175876530 | 2085 | 2085 | 2085 | 2085 | 17 |
| 231 | 20231129 | 150900 | 1175841085 | 2085 | 2085 | 2085 | 2080 | 371 |
| 232 | 20231129 | 150800 | 1175068325 | 2085 | 2085 | 2085 | 2075 | 1471 |
| 233 | 20231129 | 150700 | 1172007620 | 2085 | 2080 | 2085 | 2080 | 95 |
| 234 | 20231129 | 150600 | 1171810015 | 2080 | 2080 | 2085 | 2080 | 548 |
| 235 | 20231129 | 150500 | 1170669725 | 2080 | 2085 | 2085 | 2080 | 1923 |
| 236 | 20231129 | 150400 | 1166665370 | 2085 | 2080 | 2085 | 2080 | 1078 |
| 237 | 20231129 | 150300 | 1164422510 | 2090 | 2090 | 2090 | 2090 | 355 |
| 238 | 20231129 | 150200 | 1163680560 | 2080 | 2080 | 2080 | 2080 | 0 |
| 239 | 20231129 | 150100 | 1163680560 | 2080 | 2085 | 2085 | 2080 | 2092 |
| 240 | 20231129 | 150000 | 1159318950 | 2080 | 2095 | 2095 | 2080 | 2527 |
| 241 | 20231129 | 145900 | 1154050535 | 2090 | 2085 | 2090 | 2080 | 1571 |
| 242 | 20231129 | 145800 | 1150782535 | 2085 | 2075 | 2085 | 2075 | 1865 |
| 243 | 20231129 | 145700 | 1146909910 | 2075 | 2075 | 2075 | 2075 | 270 |
| 244 | 20231129 | 145600 | 1146349660 | 2075 | 2080 | 2085 | 2075 | 11739 |
| 245 | 20231129 | 145500 | 1121985905 | 2085 | 2085 | 2085 | 2085 | 372 |
| 246 | 20231129 | 145400 | 1121210285 | 2090 | 2090 | 2090 | 2090 | 1 |
| 247 | 20231129 | 145300 | 1121208195 | 2095 | 2095 | 2095 | 2090 | 499 |
| 248 | 20231129 | 145200 | 1120165275 | 2090 | 2090 | 2090 | 2090 | 1530 |
| 249 | 20231129 | 145100 | 1116967575 | 2090 | 2075 | 2090 | 2075 | 2258 |
| 250 | 20231129 | 145000 | 1112282135 | 2075 | 2075 | 2075 | 2075 | 250 |
| 251 | 20231129 | 144900 | 1111763385 | 2090 | 2075 | 2090 | 2075 | 384 |
| 252 | 20231129 | 144800 | 1110965700 | 2075 | 2075 | 2075 | 2075 | 3445 |
| 253 | 20231129 | 144700 | 1103817325 | 2075 | 2080 | 2080 | 2075 | 1005 |
| 254 | 20231129 | 144600 | 1101729195 | 2085 | 2080 | 2085 | 2075 | 1214 |
| 255 | 20231129 | 144500 | 1099204005 | 2075 | 2090 | 2090 | 2075 | 5899 |
| 256 | 20231129 | 144400 | 1086908095 | 2080 | 2085 | 2085 | 2080 | 2000 |
| 257 | 20231129 | 144300 | 1082744175 | 2100 | 2085 | 2100 | 2085 | 9074 |
| 258 | 20231129 | 144200 | 1063824570 | 2095 | 2095 | 2100 | 2095 | 813 |
| 259 | 20231129 | 144100 | 1062120950 | 2075 | 2075 | 2075 | 2075 | 14 |
| 260 | 20231129 | 144000 | 1062091900 | 2095 | 2080 | 2095 | 2075 | 4274 |
| 261 | 20231129 | 143900 | 1053198555 | 2080 | 2065 | 2080 | 2055 | 5337 |
| 262 | 20231129 | 143800 | 1042192545 | 2055 | 2075 | 2080 | 2055 | 6689 |
| 263 | 20231129 | 143700 | 1028411640 | 2080 | 2075 | 2080 | 2070 | 6100 |
| 264 | 20231129 | 143600 | 1015764815 | 2070 | 2085 | 2090 | 2055 | 17895 |
| 265 | 20231129 | 143500 | 978731300 | 2085 | 2090 | 2090 | 2085 | 5791 |
| 266 | 20231129 | 143400 | 966656485 | 2090 | 2095 | 2095 | 2090 | 3342 |
| 267 | 20231129 | 143300 | 959668455 | 2095 | 2090 | 2095 | 2090 | 229 |
| 268 | 20231129 | 143200 | 959189545 | 2090 | 2095 | 2095 | 2090 | 2000 |
| 269 | 20231129 | 143100 | 955001765 | 2100 | 2100 | 2100 | 2100 | 143 |
| 270 | 20231129 | 143000 | 954701465 | 2105 | 2105 | 2105 | 2105 | 812 |
| 271 | 20231129 | 142900 | 952992205 | 2110 | 2110 | 2110 | 2110 | 0 |
| 272 | 20231129 | 142800 | 952992205 | 2110 | 2110 | 2110 | 2110 | 10 |
| 273 | 20231129 | 142700 | 952971105 | 2110 | 2110 | 2110 | 2110 | 70 |
| 274 | 20231129 | 142600 | 952823405 | 2110 | 2100 | 2110 | 2100 | 962 |
| 275 | 20231129 | 142500 | 950803105 | 2100 | 2095 | 2100 | 2095 | 713 |
| 276 | 20231129 | 142400 | 949308370 | 2095 | 2095 | 2095 | 2095 | 100 |
| 277 | 20231129 | 142300 | 949098870 | 2095 | 2100 | 2100 | 2095 | 1537 |
| 278 | 20231129 | 142200 | 945874335 | 2100 | 2100 | 2100 | 2095 | 27 |
| 279 | 20231129 | 142100 | 945817640 | 2100 | 2095 | 2100 | 2095 | 1603 |
| 280 | 20231129 | 142000 | 942457340 | 2100 | 2095 | 2100 | 2095 | 456 |
| 281 | 20231129 | 141900 | 941502015 | 2095 | 2095 | 2095 | 2090 | 1125 |
| 282 | 20231129 | 141800 | 939145490 | 2095 | 2095 | 2095 | 2090 | 518 |
| 283 | 20231129 | 141700 | 938062780 | 2095 | 2095 | 2095 | 2095 | 23 |
| 284 | 20231129 | 141600 | 938014595 | 2095 | 2095 | 2095 | 2095 | 203 |
| 285 | 20231129 | 141500 | 937589310 | 2095 | 2095 | 2095 | 2095 | 2132 |
| 286 | 20231129 | 141400 | 933122770 | 2095 | 2095 | 2100 | 2090 | 1535 |
| 287 | 20231129 | 141300 | 929906405 | 2090 | 2095 | 2095 | 2090 | 617 |
| 288 | 20231129 | 141200 | 928616160 | 2100 | 2095 | 2100 | 2095 | 2076 |
| 289 | 20231129 | 141100 | 924263365 | 2100 | 2100 | 2100 | 2090 | 744 |
| 290 | 20231129 | 141000 | 922705830 | 2100 | 2095 | 2100 | 2090 | 4410 |
| 291 | 20231129 | 140900 | 913475580 | 2095 | 2100 | 2100 | 2095 | 7409 |
| 292 | 20231129 | 140800 | 897928725 | 2105 | 2105 | 2105 | 2105 | 20 |
| 293 | 20231129 | 140700 | 897886625 | 2105 | 2105 | 2105 | 2105 | 1716 |
| 294 | 20231129 | 140600 | 894274445 | 2105 | 2105 | 2105 | 2105 | 975 |
| 295 | 20231129 | 140500 | 892222070 | 2105 | 2105 | 2105 | 2105 | 18642 |
| 296 | 20231129 | 140400 | 852980660 | 2125 | 2110 | 2125 | 2105 | 1688 |
| 297 | 20231129 | 140300 | 849418555 | 2110 | 2105 | 2110 | 2105 | 12 |
| 298 | 20231129 | 140200 | 849393285 | 2105 | 2110 | 2110 | 2105 | 1601 |
| 299 | 20231129 | 140100 | 846020175 | 2110 | 2110 | 2110 | 2110 | 1 |
| 300 | 20231129 | 140000 | 846018065 | 2105 | 2110 | 2110 | 2105 | 21 |
| 301 | 20231129 | 135900 | 845973760 | 2110 | 2110 | 2110 | 2110 | 3105 |
| 302 | 20231129 | 135800 | 839422210 | 2110 | 2110 | 2110 | 2110 | 0 |
| 303 | 20231129 | 135700 | 839422210 | 2110 | 2110 | 2110 | 2110 | 352 |
| 304 | 20231129 | 135600 | 838679490 | 2110 | 2110 | 2115 | 2110 | 1094 |
| 305 | 20231129 | 135500 | 836370650 | 2110 | 2120 | 2120 | 2110 | 561 |
| 306 | 20231129 | 135400 | 835181940 | 2110 | 2110 | 2110 | 2110 | 296 |
| 307 | 20231129 | 135300 | 834557380 | 2110 | 2115 | 2120 | 2110 | 122 |
| 308 | 20231129 | 135200 | 834299250 | 2115 | 2115 | 2120 | 2110 | 1752 |
| 309 | 20231129 | 135100 | 830593770 | 2120 | 2115 | 2120 | 2115 | 510 |
| 310 | 20231129 | 135000 | 829515070 | 2115 | 2120 | 2120 | 2115 | 2 |
| 311 | 20231129 | 134900 | 829510835 | 2120 | 2115 | 2120 | 2115 | 22 |
| 312 | 20231129 | 134800 | 829464205 | 2115 | 2115 | 2115 | 2115 | 505 |
| 313 | 20231129 | 134700 | 828396130 | 2115 | 2115 | 2115 | 2115 | 5000 |
| 314 | 20231129 | 134600 | 817821130 | 2115 | 2120 | 2120 | 2115 | 101 |
| 315 | 20231129 | 134500 | 817607015 | 2115 | 2115 | 2115 | 2115 | 1 |
| 316 | 20231129 | 134400 | 817604900 | 2120 | 2120 | 2120 | 2120 | 0 |
| 317 | 20231129 | 134300 | 817604900 | 2120 | 2120 | 2120 | 2120 | 302 |
| 318 | 20231129 | 134200 | 816964660 | 2115 | 2115 | 2115 | 2115 | 170 |
| 319 | 20231129 | 134100 | 816605110 | 2115 | 2120 | 2120 | 2115 | 34 |
| 320 | 20231129 | 134000 | 816533040 | 2115 | 2115 | 2115 | 2115 | 1 |
| 321 | 20231129 | 133900 | 816530925 | 2115 | 2115 | 2115 | 2115 | 0 |
| 322 | 20231129 | 133800 | 816530925 | 2115 | 2115 | 2115 | 2115 | 0 |
| 323 | 20231129 | 133700 | 816530925 | 2115 | 2125 | 2125 | 2115 | 3 |
| 324 | 20231129 | 133600 | 816524565 | 2115 | 2115 | 2115 | 2115 | 9 |
| 325 | 20231129 | 133500 | 816505530 | 2120 | 2120 | 2120 | 2115 | 327 |
| 326 | 20231129 | 133400 | 815812295 | 2125 | 2125 | 2125 | 2125 | 1842 |
| 327 | 20231129 | 133300 | 811898045 | 2125 | 2125 | 2125 | 2125 | 0 |
| 328 | 20231129 | 133200 | 811898045 | 2125 | 2130 | 2130 | 2125 | 152 |
| 329 | 20231129 | 133100 | 811575040 | 2130 | 2130 | 2130 | 2130 | 169 |
| 330 | 20231129 | 133000 | 811215070 | 2125 | 2125 | 2125 | 2125 | 0 |
| 331 | 20231129 | 132900 | 811215070 | 2125 | 2125 | 2125 | 2125 | 1 |
| 332 | 20231129 | 132800 | 811212945 | 2125 | 2125 | 2125 | 2125 | 0 |
| 333 | 20231129 | 132700 | 811212945 | 2125 | 2125 | 2125 | 2125 | 10 |
| 334 | 20231129 | 132600 | 811191695 | 2125 | 2130 | 2130 | 2125 | 2 |
| 335 | 20231129 | 132500 | 811187440 | 2130 | 2130 | 2130 | 2130 | 0 |
| 336 | 20231129 | 132400 | 811187440 | 2130 | 2130 | 2130 | 2130 | 50 |
| 337 | 20231129 | 132300 | 811080940 | 2125 | 2125 | 2125 | 2125 | 2 |
| 338 | 20231129 | 132200 | 811076690 | 2130 | 2130 | 2130 | 2130 | 0 |
| 339 | 20231129 | 132100 | 811076690 | 2130 | 2125 | 2130 | 2125 | 959 |
| 340 | 20231129 | 132000 | 809038565 | 2125 | 2120 | 2125 | 2120 | 3677 |
| 341 | 20231129 | 131900 | 801227435 | 2125 | 2125 | 2125 | 2125 | 1982 |
| 342 | 20231129 | 131800 | 797015685 | 2125 | 2125 | 2125 | 2125 | 10 |
| 343 | 20231129 | 131700 | 796994435 | 2120 | 2120 | 2120 | 2120 | 614 |
| 344 | 20231129 | 131600 | 795692755 | 2115 | 2115 | 2115 | 2115 | 608 |
| 345 | 20231129 | 131500 | 794406835 | 2115 | 2115 | 2115 | 2110 | 132 |
| 346 | 20231129 | 131400 | 794127790 | 2115 | 2115 | 2115 | 2115 | 80 |
| 347 | 20231129 | 131300 | 793958590 | 2115 | 2110 | 2115 | 2105 | 661 |
| 348 | 20231129 | 131200 | 792563820 | 2110 | 2105 | 2115 | 2105 | 616 |
| 349 | 20231129 | 131100 | 791264345 | 2105 | 2105 | 2115 | 2105 | 25 |
| 350 | 20231129 | 131000 | 791211640 | 2105 | 2105 | 2105 | 2105 | 23 |
| 351 | 20231129 | 130900 | 791163225 | 2110 | 2110 | 2115 | 2110 | 762 |
| 352 | 20231129 | 130800 | 789553290 | 2105 | 2105 | 2105 | 2105 | 205 |
| 353 | 20231129 | 130700 | 789121765 | 2110 | 2105 | 2110 | 2105 | 268 |
| 354 | 20231129 | 130600 | 788557620 | 2110 | 2110 | 2110 | 2110 | 360 |
| 355 | 20231129 | 130500 | 787798020 | 2105 | 2115 | 2115 | 2105 | 2 |
| 356 | 20231129 | 130400 | 787793800 | 2110 | 2110 | 2110 | 2110 | 4588 |
| 357 | 20231129 | 130300 | 778113120 | 2110 | 2115 | 2115 | 2110 | 3 |
| 358 | 20231129 | 130200 | 778106785 | 2115 | 2115 | 2115 | 2115 | 1 |
| 359 | 20231129 | 130100 | 778104670 | 2110 | 2110 | 2110 | 2110 | 26 |
| 360 | 20231129 | 130000 | 778049810 | 2110 | 2110 | 2110 | 2110 | 0 |
| 361 | 20231129 | 125900 | 778049810 | 2110 | 2110 | 2110 | 2110 | 0 |
| 362 | 20231129 | 125800 | 778049810 | 2110 | 2110 | 2110 | 2110 | 1 |
| 363 | 20231129 | 125700 | 778047700 | 2110 | 2115 | 2115 | 2110 | 1359 |
| 364 | 20231129 | 125600 | 775173820 | 2115 | 2115 | 2115 | 2115 | 50 |
| 365 | 20231129 | 125500 | 775068070 | 2110 | 2115 | 2115 | 2110 | 998 |
| 366 | 20231129 | 125400 | 772958215 | 2110 | 2115 | 2120 | 2110 | 2424 |
| 367 | 20231129 | 125300 | 767827975 | 2115 | 2115 | 2115 | 2115 | 48 |
| 368 | 20231129 | 125200 | 767726455 | 2115 | 2115 | 2115 | 2115 | 0 |
| 369 | 20231129 | 125100 | 767726455 | 2115 | 2115 | 2115 | 2115 | 20 |
| 370 | 20231129 | 125000 | 767684155 | 2110 | 2110 | 2110 | 2110 | 0 |
| 371 | 20231129 | 124900 | 767684155 | 2110 | 2115 | 2115 | 2110 | 17 |
| 372 | 20231129 | 124800 | 767648270 | 2115 | 2115 | 2115 | 2115 | 0 |
| 373 | 20231129 | 124700 | 767648270 | 2115 | 2115 | 2115 | 2115 | 3 |
| 374 | 20231129 | 124600 | 767641925 | 2115 | 2115 | 2115 | 2110 | 302 |
| 375 | 20231129 | 124500 | 767003200 | 2115 | 2115 | 2115 | 2115 | 2 |
| 376 | 20231129 | 124400 | 766998970 | 2110 | 2110 | 2110 | 2110 | 219 |
| 377 | 20231129 | 124300 | 766536880 | 2110 | 2110 | 2110 | 2110 | 1 |
| 378 | 20231129 | 124200 | 766534770 | 2110 | 2110 | 2110 | 2110 | 91 |
| 379 | 20231129 | 124100 | 766342760 | 2110 | 2110 | 2110 | 2110 | 0 |
| 380 | 20231129 | 124000 | 766342760 | 2110 | 2110 | 2115 | 2110 | 449 |
| 381 | 20231129 | 123900 | 765395365 | 2110 | 2110 | 2115 | 2110 | 3482 |
| 382 | 20231129 | 123800 | 758045975 | 2110 | 2110 | 2110 | 2110 | 700 |
| 383 | 20231129 | 123700 | 756568975 | 2110 | 2120 | 2120 | 2110 | 293 |
| 384 | 20231129 | 123600 | 755950735 | 2120 | 2115 | 2120 | 2110 | 2887 |
| 385 | 20231129 | 123500 | 749844465 | 2115 | 2115 | 2115 | 2115 | 0 |
| 386 | 20231129 | 123400 | 749844465 | 2115 | 2120 | 2120 | 2115 | 2 |
| 387 | 20231129 | 123300 | 749840230 | 2125 | 2125 | 2125 | 2125 | 1 |
| 388 | 20231129 | 123200 | 749838105 | 2120 | 2120 | 2120 | 2120 | 0 |
| 389 | 20231129 | 123100 | 749838105 | 2120 | 2120 | 2120 | 2120 | 45 |
| 390 | 20231129 | 123000 | 749742705 | 2120 | 2120 | 2120 | 2120 | 10 |
| 391 | 20231129 | 122900 | 749721505 | 2120 | 2120 | 2120 | 2120 | 0 |
| 392 | 20231129 | 122800 | 749721505 | 2120 | 2120 | 2120 | 2120 | 1597 |
| 393 | 20231129 | 122700 | 746335865 | 2115 | 2115 | 2115 | 2115 | 2 |
| 394 | 20231129 | 122600 | 746331635 | 2115 | 2120 | 2120 | 2115 | 2 |
| 395 | 20231129 | 122500 | 746327400 | 2115 | 2120 | 2120 | 2115 | 498 |
| 396 | 20231129 | 122400 | 745271840 | 2115 | 2125 | 2130 | 2115 | 462 |
| 397 | 20231129 | 122300 | 744292685 | 2130 | 2115 | 2130 | 2115 | 303 |
| 398 | 20231129 | 122200 | 743651795 | 2115 | 2120 | 2120 | 2115 | 5054 |
| 399 | 20231129 | 122100 | 732960490 | 2120 | 2120 | 2120 | 2120 | 0 |
| 400 | 20231129 | 122000 | 732960490 | 2120 | 2120 | 2120 | 2120 | 1340 |
| 401 | 20231129 | 121900 | 730119690 | 2120 | 2120 | 2120 | 2120 | 1 |
| 402 | 20231129 | 121800 | 730117570 | 2120 | 2120 | 2120 | 2120 | 0 |
| 403 | 20231129 | 121700 | 730117570 | 2120 | 2130 | 2130 | 2120 | 2 |
| 404 | 20231129 | 121600 | 730113320 | 2130 | 2125 | 2130 | 2120 | 155 |
| 405 | 20231129 | 121500 | 729784655 | 2120 | 2120 | 2120 | 2120 | 140 |
| 406 | 20231129 | 121400 | 729487855 | 2120 | 2120 | 2120 | 2120 | 206 |
| 407 | 20231129 | 121300 | 729051135 | 2125 | 2125 | 2125 | 2125 | 558 |
| 408 | 20231129 | 121200 | 727865385 | 2135 | 2135 | 2135 | 2135 | 0 |
| 409 | 20231129 | 121100 | 727865385 | 2135 | 2135 | 2135 | 2135 | 10 |
| 410 | 20231129 | 121000 | 727844035 | 2135 | 2135 | 2135 | 2135 | 0 |
| 411 | 20231129 | 120900 | 727844035 | 2135 | 2120 | 2135 | 2120 | 13 |
| 412 | 20231129 | 120800 | 727816385 | 2120 | 2135 | 2135 | 2120 | 416 |
| 413 | 20231129 | 120700 | 726929725 | 2120 | 2135 | 2135 | 2120 | 2 |
| 414 | 20231129 | 120600 | 726925470 | 2135 | 2125 | 2135 | 2125 | 155 |
| 415 | 20231129 | 120500 | 726595980 | 2120 | 2120 | 2120 | 2120 | 231 |
| 416 | 20231129 | 120400 | 726106260 | 2125 | 2125 | 2125 | 2125 | 373 |
| 417 | 20231129 | 120300 | 725313635 | 2125 | 2125 | 2125 | 2125 | 429 |
| 418 | 20231129 | 120200 | 724402010 | 2125 | 2125 | 2125 | 2120 | 53 |
| 419 | 20231129 | 120100 | 724289640 | 2125 | 2125 | 2125 | 2125 | 10 |
| 420 | 20231129 | 120000 | 724268390 | 2120 | 2125 | 2125 | 2120 | 2 |
| 421 | 20231129 | 115900 | 724264145 | 2120 | 2120 | 2125 | 2115 | 67 |
| 422 | 20231129 | 115800 | 724121820 | 2120 | 2120 | 2120 | 2120 | 0 |
| 423 | 20231129 | 115700 | 724121820 | 2120 | 2120 | 2120 | 2120 | 421 |
| 424 | 20231129 | 115600 | 723229300 | 2115 | 2115 | 2115 | 2115 | 0 |
| 425 | 20231129 | 115500 | 723229300 | 2115 | 2115 | 2115 | 2115 | 0 |
| 426 | 20231129 | 115400 | 723229300 | 2115 | 2115 | 2115 | 2115 | 50 |
| 427 | 20231129 | 115300 | 723123550 | 2120 | 2120 | 2120 | 2120 | 0 |
| 428 | 20231129 | 115200 | 723123550 | 2120 | 2120 | 2120 | 2120 | 14 |
| 429 | 20231129 | 115100 | 723093870 | 2120 | 2120 | 2120 | 2120 | 2700 |
| 430 | 20231129 | 115000 | 717369870 | 2125 | 2130 | 2130 | 2125 | 2156 |
| 431 | 20231129 | 114900 | 712785610 | 2130 | 2130 | 2135 | 2125 | 708 |
| 432 | 20231129 | 114800 | 711277470 | 2130 | 2135 | 2135 | 2130 | 169 |
| 433 | 20231129 | 114700 | 710917135 | 2135 | 2135 | 2135 | 2135 | 0 |
| 434 | 20231129 | 114600 | 710917135 | 2135 | 2135 | 2135 | 2135 | 5 |
| 435 | 20231129 | 114500 | 710906460 | 2135 | 2135 | 2135 | 2135 | 251 |
| 436 | 20231129 | 114400 | 710370575 | 2135 | 2125 | 2135 | 2125 | 47 |
| 437 | 20231129 | 114300 | 710270500 | 2125 | 2130 | 2130 | 2125 | 1639 |
| 438 | 20231129 | 114200 | 706784430 | 2130 | 2130 | 2130 | 2130 | 170 |
| 439 | 20231129 | 114100 | 706422330 | 2125 | 2120 | 2125 | 2120 | 2416 |
| 440 | 20231129 | 114000 | 701294930 | 2120 | 2120 | 2120 | 2120 | 10 |
| 441 | 20231129 | 113900 | 701273730 | 2120 | 2120 | 2120 | 2120 | 1 |
| 442 | 20231129 | 113800 | 701271610 | 2120 | 2120 | 2120 | 2120 | 10 |
| 443 | 20231129 | 113700 | 701250410 | 2115 | 2115 | 2115 | 2115 | 1205 |
| 444 | 20231129 | 113600 | 698701835 | 2120 | 2120 | 2120 | 2120 | 0 |
| 445 | 20231129 | 113500 | 698701835 | 2120 | 2115 | 2120 | 2115 | 21 |
| 446 | 20231129 | 113400 | 698657320 | 2120 | 2120 | 2120 | 2120 | 47 |
| 447 | 20231129 | 113300 | 698557680 | 2115 | 2120 | 2120 | 2115 | 124 |
| 448 | 20231129 | 113200 | 698295320 | 2115 | 2110 | 2115 | 2110 | 274 |
| 449 | 20231129 | 113100 | 697716980 | 2110 | 2110 | 2110 | 2110 | 4 |
| 450 | 20231129 | 113000 | 697708540 | 2120 | 2115 | 2120 | 2110 | 101 |
| 451 | 20231129 | 112900 | 697495340 | 2110 | 2110 | 2110 | 2110 | 0 |
| 452 | 20231129 | 112800 | 697495340 | 2110 | 2115 | 2115 | 2110 | 1035 |
| 453 | 20231129 | 112700 | 695310390 | 2120 | 2120 | 2120 | 2120 | 112 |
| 454 | 20231129 | 112600 | 695072950 | 2115 | 2115 | 2115 | 2115 | 969 |
| 455 | 20231129 | 112500 | 693023515 | 2110 | 2110 | 2110 | 2110 | 0 |
| 456 | 20231129 | 112400 | 693023515 | 2110 | 2110 | 2110 | 2110 | 0 |
| 457 | 20231129 | 112300 | 693023515 | 2110 | 2110 | 2110 | 2110 | 5 |
| 458 | 20231129 | 112200 | 693012965 | 2110 | 2110 | 2110 | 2110 | 0 |
| 459 | 20231129 | 112100 | 693012965 | 2110 | 2110 | 2110 | 2110 | 0 |
| 460 | 20231129 | 112000 | 693012965 | 2110 | 2115 | 2115 | 2110 | 400 |
| 461 | 20231129 | 111900 | 692168460 | 2115 | 2120 | 2120 | 2115 | 23 |
| 462 | 20231129 | 111800 | 692119755 | 2120 | 2110 | 2120 | 2110 | 15 |
| 463 | 20231129 | 111700 | 692087995 | 2115 | 2115 | 2115 | 2115 | 1597 |
| 464 | 20231129 | 111600 | 688710340 | 2115 | 2120 | 2120 | 2115 | 738 |
| 465 | 20231129 | 111500 | 687147615 | 2120 | 2120 | 2120 | 2120 | 0 |
| 466 | 20231129 | 111400 | 687147615 | 2120 | 2125 | 2125 | 2120 | 101 |
| 467 | 20231129 | 111300 | 686933490 | 2120 | 2120 | 2120 | 2120 | 900 |
| 468 | 20231129 | 111200 | 685025490 | 2130 | 2115 | 2130 | 2115 | 3392 |
| 469 | 20231129 | 111100 | 677842285 | 2115 | 2115 | 2115 | 2115 | 0 |
| 470 | 20231129 | 111000 | 677842285 | 2115 | 2115 | 2115 | 2115 | 0 |
| 471 | 20231129 | 110900 | 677842285 | 2115 | 2105 | 2115 | 2105 | 1007 |
| 472 | 20231129 | 110800 | 675722490 | 2105 | 2105 | 2110 | 2105 | 2719 |
| 473 | 20231129 | 110700 | 669989890 | 2115 | 2115 | 2115 | 2115 | 316 |
| 474 | 20231129 | 110600 | 669321550 | 2110 | 2110 | 2110 | 2110 | 36 |
| 475 | 20231129 | 110500 | 669245590 | 2110 | 2120 | 2120 | 2110 | 1406 |
| 476 | 20231129 | 110400 | 666278920 | 2120 | 2120 | 2120 | 2120 | 26 |
| 477 | 20231129 | 110300 | 666223800 | 2105 | 2105 | 2105 | 2105 | 2 |
| 478 | 20231129 | 110200 | 666219590 | 2105 | 2105 | 2105 | 2105 | 0 |
| 479 | 20231129 | 110100 | 666219590 | 2105 | 2110 | 2110 | 2105 | 118 |
| 480 | 20231129 | 110000 | 665970895 | 2120 | 2120 | 2120 | 2120 | 66 |
| 481 | 20231129 | 105900 | 665830975 | 2120 | 2120 | 2120 | 2120 | 3 |
| 482 | 20231129 | 105800 | 665824615 | 2125 | 2125 | 2125 | 2125 | 0 |
| 483 | 20231129 | 105700 | 665824615 | 2125 | 2110 | 2125 | 2105 | 3820 |
| 484 | 20231129 | 105600 | 657774710 | 2110 | 2125 | 2125 | 2110 | 36 |
| 485 | 20231129 | 105500 | 657698225 | 2125 | 2125 | 2125 | 2125 | 1008 |
| 486 | 20231129 | 105400 | 655556225 | 2120 | 2115 | 2120 | 2110 | 1726 |
| 487 | 20231129 | 105300 | 651897235 | 2115 | 2115 | 2115 | 2105 | 1919 |
| 488 | 20231129 | 105200 | 647848440 | 2115 | 2115 | 2115 | 2115 | 30 |
| 489 | 20231129 | 105100 | 647784990 | 2115 | 2115 | 2115 | 2115 | 0 |
| 490 | 20231129 | 105000 | 647784990 | 2115 | 2115 | 2115 | 2115 | 300 |
| 491 | 20231129 | 104900 | 647150490 | 2115 | 2115 | 2115 | 2115 | 398 |
| 492 | 20231129 | 104800 | 646308720 | 2110 | 2110 | 2110 | 2110 | 68 |
| 493 | 20231129 | 104700 | 646165240 | 2110 | 2110 | 2110 | 2110 | 1120 |
| 494 | 20231129 | 104600 | 643802040 | 2110 | 2105 | 2110 | 2105 | 926 |
| 495 | 20231129 | 104500 | 641852755 | 2105 | 2110 | 2110 | 2105 | 7 |
| 496 | 20231129 | 104400 | 641837990 | 2110 | 2100 | 2110 | 2100 | 10335 |
| 497 | 20231129 | 104300 | 620134430 | 2100 | 2100 | 2100 | 2100 | 1172 |
| 498 | 20231129 | 104200 | 617673230 | 2120 | 2110 | 2120 | 2100 | 3041 |
| 499 | 20231129 | 104100 | 611250655 | 2105 | 2105 | 2105 | 2105 | 200 |
| 500 | 20231129 | 104000 | 610829655 | 2120 | 2115 | 2120 | 2105 | 3033 |
| 501 | 20231129 | 103900 | 604420135 | 2110 | 2120 | 2120 | 2110 | 3177 |
| 502 | 20231129 | 103800 | 597715735 | 2115 | 2115 | 2115 | 2115 | 101 |
| 503 | 20231129 | 103700 | 597502120 | 2115 | 2120 | 2120 | 2115 | 3061 |
| 504 | 20231129 | 103600 | 591027855 | 2120 | 2120 | 2120 | 2115 | 1159 |
| 505 | 20231129 | 103500 | 588573720 | 2115 | 2115 | 2115 | 2115 | 0 |
| 506 | 20231129 | 103400 | 588573720 | 2115 | 2120 | 2120 | 2115 | 2559 |
| 507 | 20231129 | 103300 | 583153750 | 2120 | 2125 | 2125 | 2120 | 490 |
| 508 | 20231129 | 103200 | 582114450 | 2125 | 2115 | 2125 | 2115 | 2773 |
| 509 | 20231129 | 103100 | 576241080 | 2115 | 2115 | 2115 | 2110 | 808 |
| 510 | 20231129 | 103000 | 574535945 | 2115 | 2115 | 2115 | 2115 | 30 |
| 511 | 20231129 | 102900 | 574472495 | 2120 | 2120 | 2120 | 2100 | 4188 |
| 512 | 20231129 | 102800 | 565660385 | 2115 | 2120 | 2120 | 2110 | 10365 |
| 513 | 20231129 | 102700 | 543781475 | 2110 | 2125 | 2125 | 2110 | 9355 |
| 514 | 20231129 | 102600 | 524028555 | 2125 | 2125 | 2125 | 2125 | 50 |
| 515 | 20231129 | 102500 | 523922305 | 2125 | 2130 | 2130 | 2125 | 21 |
| 516 | 20231129 | 102400 | 523877595 | 2125 | 2130 | 2130 | 2125 | 60 |
| 517 | 20231129 | 102300 | 523749845 | 2125 | 2125 | 2125 | 2125 | 805 |
| 518 | 20231129 | 102200 | 522039220 | 2125 | 2125 | 2125 | 2125 | 2101 |
| 519 | 20231129 | 102100 | 517574595 | 2125 | 2115 | 2125 | 2115 | 701 |
| 520 | 20231129 | 102000 | 516091970 | 2115 | 2120 | 2120 | 2115 | 1315 |
| 521 | 20231129 | 101900 | 513307785 | 2120 | 2120 | 2120 | 2120 | 1227 |
| 522 | 20231129 | 101800 | 510706545 | 2115 | 2120 | 2120 | 2115 | 26 |
| 523 | 20231129 | 101700 | 510651550 | 2120 | 2120 | 2120 | 2120 | 56 |
| 524 | 20231129 | 101600 | 510532830 | 2120 | 2115 | 2120 | 2115 | 287 |
| 525 | 20231129 | 101500 | 509925250 | 2115 | 2120 | 2120 | 2115 | 1884 |
| 526 | 20231129 | 101400 | 505934710 | 2120 | 2120 | 2120 | 2120 | 2392 |
| 527 | 20231129 | 101300 | 500863670 | 2125 | 2125 | 2125 | 2125 | 432 |
| 528 | 20231129 | 101200 | 499945670 | 2125 | 2125 | 2125 | 2125 | 40 |
| 529 | 20231129 | 101100 | 499860670 | 2120 | 2125 | 2125 | 2120 | 2651 |
| 530 | 20231129 | 101000 | 494232480 | 2125 | 2125 | 2125 | 2125 | 300 |
| 531 | 20231129 | 100900 | 493594980 | 2125 | 2130 | 2130 | 2125 | 1018 |
| 532 | 20231129 | 100800 | 491426700 | 2130 | 2130 | 2130 | 2130 | 846 |
| 533 | 20231129 | 100700 | 489624720 | 2130 | 2130 | 2130 | 2130 | 1020 |
| 534 | 20231129 | 100600 | 487452120 | 2130 | 2130 | 2145 | 2130 | 642 |
| 535 | 20231129 | 100500 | 486080670 | 2130 | 2130 | 2130 | 2130 | 1 |
| 536 | 20231129 | 100400 | 486078540 | 2125 | 2125 | 2125 | 2125 | 1055 |
| 537 | 20231129 | 100300 | 483836665 | 2125 | 2130 | 2130 | 2125 | 537 |
| 538 | 20231129 | 100200 | 482695485 | 2125 | 2125 | 2125 | 2125 | 1146 |
| 539 | 20231129 | 100100 | 480260235 | 2125 | 2120 | 2125 | 2115 | 1048 |
| 540 | 20231129 | 100000 | 478038815 | 2120 | 2120 | 2120 | 2120 | 341 |
| 541 | 20231129 | 095900 | 477315895 | 2120 | 2115 | 2120 | 2115 | 66 |
| 542 | 20231129 | 095800 | 477176030 | 2115 | 2120 | 2120 | 2115 | 473 |
| 543 | 20231129 | 095700 | 476174810 | 2125 | 2130 | 2130 | 2125 | 125 |
| 544 | 20231129 | 095600 | 475909060 | 2130 | 2130 | 2130 | 2110 | 6239 |
| 545 | 20231129 | 095500 | 462711515 | 2130 | 2125 | 2130 | 2125 | 3833 |
| 546 | 20231129 | 095400 | 454564780 | 2125 | 2130 | 2135 | 2125 | 4137 |
| 547 | 20231129 | 095300 | 445773095 | 2130 | 2135 | 2135 | 2130 | 10983 |
| 548 | 20231129 | 095200 | 422379205 | 2135 | 2135 | 2135 | 2135 | 6567 |
| 549 | 20231129 | 095100 | 408358660 | 2140 | 2145 | 2145 | 2140 | 2631 |
| 550 | 20231129 | 095000 | 402727825 | 2140 | 2140 | 2140 | 2140 | 2000 |
| 551 | 20231129 | 094900 | 398447825 | 2145 | 2145 | 2145 | 2145 | 0 |
| 552 | 20231129 | 094800 | 398447825 | 2145 | 2145 | 2145 | 2145 | 1 |
| 553 | 20231129 | 094700 | 398445680 | 2145 | 2145 | 2145 | 2140 | 669 |
| 554 | 20231129 | 094600 | 397011680 | 2145 | 2145 | 2145 | 2145 | 156 |
| 555 | 20231129 | 094500 | 396677060 | 2145 | 2145 | 2145 | 2145 | 129 |
| 556 | 20231129 | 094400 | 396400355 | 2145 | 2150 | 2150 | 2145 | 811 |
| 557 | 20231129 | 094300 | 394660745 | 2150 | 2145 | 2150 | 2145 | 2478 |
| 558 | 20231129 | 094200 | 389344435 | 2140 | 2140 | 2140 | 2140 | 328 |
| 559 | 20231129 | 094100 | 388642515 | 2145 | 2145 | 2150 | 2145 | 2024 |
| 560 | 20231129 | 094000 | 384301020 | 2150 | 2150 | 2155 | 2150 | 783 |
| 561 | 20231129 | 093900 | 382617520 | 2150 | 2145 | 2150 | 2145 | 1534 |
| 562 | 20231129 | 093800 | 379322875 | 2145 | 2150 | 2150 | 2145 | 881 |
| 563 | 20231129 | 093700 | 377431630 | 2150 | 2150 | 2150 | 2150 | 289 |
| 564 | 20231129 | 093600 | 376810280 | 2145 | 2145 | 2145 | 2145 | 450 |
| 565 | 20231129 | 093500 | 375845030 | 2145 | 2150 | 2150 | 2145 | 1003 |
| 566 | 20231129 | 093400 | 373690525 | 2145 | 2145 | 2145 | 2145 | 100 |
| 567 | 20231129 | 093300 | 373476025 | 2155 | 2150 | 2155 | 2150 | 507 |
| 568 | 20231129 | 093200 | 372385970 | 2150 | 2155 | 2155 | 2150 | 711 |
| 569 | 20231129 | 093100 | 370855785 | 2150 | 2155 | 2155 | 2145 | 7 |
| 570 | 20231129 | 093000 | 370840735 | 2155 | 2155 | 2155 | 2155 | 560 |
| 571 | 20231129 | 092900 | 369633935 | 2155 | 2155 | 2155 | 2135 | 856 |
| 572 | 20231129 | 092800 | 367790035 | 2155 | 2135 | 2155 | 2135 | 1227 |
| 573 | 20231129 | 092700 | 365160430 | 2135 | 2140 | 2145 | 2135 | 3840 |
| 574 | 20231129 | 092600 | 356944600 | 2145 | 2150 | 2155 | 2145 | 1308 |
| 575 | 20231129 | 092500 | 354132135 | 2155 | 2150 | 2155 | 2150 | 54 |
| 576 | 20231129 | 092400 | 354016000 | 2140 | 2130 | 2150 | 2130 | 6359 |
| 577 | 20231129 | 092300 | 340398605 | 2130 | 2130 | 2130 | 2130 | 60 |
| 578 | 20231129 | 092200 | 340270805 | 2130 | 2130 | 2130 | 2130 | 5605 |
| 579 | 20231129 | 092100 | 328332155 | 2135 | 2130 | 2135 | 2130 | 1308 |
| 580 | 20231129 | 092000 | 325539595 | 2135 | 2130 | 2135 | 2130 | 1150 |
| 581 | 20231129 | 091900 | 323090085 | 2135 | 2130 | 2135 | 2130 | 1211 |
| 582 | 20231129 | 091800 | 320510555 | 2130 | 2140 | 2140 | 2130 | 24723 |
| 583 | 20231129 | 091700 | 267734005 | 2145 | 2140 | 2145 | 2140 | 7316 |
| 584 | 20231129 | 091600 | 252072330 | 2145 | 2145 | 2145 | 2140 | 3358 |
| 585 | 20231129 | 091500 | 244870510 | 2145 | 2145 | 2145 | 2140 | 15751 |
| 586 | 20231129 | 091400 | 211103405 | 2145 | 2150 | 2155 | 2145 | 2059 |
| 587 | 20231129 | 091300 | 206680375 | 2155 | 2145 | 2155 | 2145 | 3578 |
| 588 | 20231129 | 091200 | 199003890 | 2150 | 2155 | 2155 | 2150 | 11298 |
| 589 | 20231129 | 091100 | 174706820 | 2155 | 2155 | 2155 | 2150 | 2580 |
| 590 | 20231129 | 091000 | 169155125 | 2155 | 2155 | 2165 | 2155 | 2820 |
| 591 | 20231129 | 090900 | 163076010 | 2170 | 2175 | 2180 | 2155 | 3490 |
| 592 | 20231129 | 090800 | 155541980 | 2180 | 2165 | 2185 | 2160 | 1075 |
| 593 | 20231129 | 090700 | 153218890 | 2165 | 2175 | 2190 | 2165 | 3687 |
| 594 | 20231129 | 090600 | 145181845 | 2170 | 2175 | 2175 | 2155 | 2346 |
| 595 | 20231129 | 090500 | 140102540 | 2180 | 2180 | 2185 | 2160 | 5398 |
| 596 | 20231129 | 090400 | 128381870 | 2180 | 2170 | 2185 | 2155 | 13635 |
| 597 | 20231129 | 090300 | 98837085 | 2180 | 2190 | 2195 | 2165 | 11266 |
| 598 | 20231129 | 090200 | 74272030 | 2185 | 2170 | 2190 | 2170 | 1511 |
| 599 | 20231129 | 090100 | 70974870 | 2170 | 2160 | 2170 | 2160 | 644 |
| 600 | 20231129 | 090000 | 69581050 | 2160 | 2180 | 2180 | 2160 | 31962 |