29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 17523 |
| 3 | 20231129 | 184100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 4 | 20231129 | 184000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 5 | 20231129 | 183900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 6 | 20231129 | 183800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 7 | 20231129 | 183700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 8 | 20231129 | 183600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 9 | 20231129 | 183500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 10 | 20231129 | 183400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 11 | 20231129 | 183300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 12 | 20231129 | 183200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 13 | 20231129 | 183100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 14 | 20231129 | 183000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 15 | 20231129 | 182900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 16 | 20231129 | 182800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 17 | 20231129 | 182700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 18 | 20231129 | 182600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 19 | 20231129 | 182500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 20 | 20231129 | 182400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 21 | 20231129 | 182300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 22 | 20231129 | 182200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 23 | 20231129 | 182100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 24 | 20231129 | 182000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 25 | 20231129 | 181900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 26 | 20231129 | 181800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 27 | 20231129 | 181700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 28 | 20231129 | 181600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 29 | 20231129 | 181500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 30 | 20231129 | 181400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 31 | 20231129 | 181300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 32 | 20231129 | 181200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 17523 |
| 33 | 20231129 | 181100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 34 | 20231129 | 181000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 35 | 20231129 | 180900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 36 | 20231129 | 180800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 37 | 20231129 | 180700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 38 | 20231129 | 180600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 39 | 20231129 | 180500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 40 | 20231129 | 180400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 41 | 20231129 | 180300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 42 | 20231129 | 180200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 43 | 20231129 | 180100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 44 | 20231129 | 180000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 45 | 20231129 | 175900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 46 | 20231129 | 175800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 47 | 20231129 | 175700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 48 | 20231129 | 175600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 49 | 20231129 | 175500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 50 | 20231129 | 175400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 51 | 20231129 | 175300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 52 | 20231129 | 175200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 53 | 20231129 | 175100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 54 | 20231129 | 175000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 55 | 20231129 | 174900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 56 | 20231129 | 174800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 57 | 20231129 | 174700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 58 | 20231129 | 174600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 59 | 20231129 | 174500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 60 | 20231129 | 174400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 61 | 20231129 | 174300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 62 | 20231129 | 174200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 17523 |
| 63 | 20231129 | 174100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 64 | 20231129 | 174000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 65 | 20231129 | 173900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 66 | 20231129 | 173800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 67 | 20231129 | 173700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 68 | 20231129 | 173600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 69 | 20231129 | 173500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 70 | 20231129 | 173400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 71 | 20231129 | 173300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 72 | 20231129 | 173200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 73 | 20231129 | 173100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 74 | 20231129 | 173000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 75 | 20231129 | 172900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 76 | 20231129 | 172800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 77 | 20231129 | 172700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 78 | 20231129 | 172600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 79 | 20231129 | 172500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 80 | 20231129 | 172400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 81 | 20231129 | 172300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 82 | 20231129 | 172200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 83 | 20231129 | 172100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 84 | 20231129 | 172000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 85 | 20231129 | 171900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 86 | 20231129 | 171800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 87 | 20231129 | 171700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 88 | 20231129 | 171600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 89 | 20231129 | 171500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 90 | 20231129 | 171400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 91 | 20231129 | 171300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 92 | 20231129 | 171200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 17523 |
| 93 | 20231129 | 171100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 94 | 20231129 | 171000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 95 | 20231129 | 170900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 96 | 20231129 | 170800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 97 | 20231129 | 170700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 98 | 20231129 | 170600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 99 | 20231129 | 170500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 100 | 20231129 | 170400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 101 | 20231129 | 170300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 102 | 20231129 | 170200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 103 | 20231129 | 170100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 104 | 20231129 | 170000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 105 | 20231129 | 165900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 106 | 20231129 | 165800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 107 | 20231129 | 165700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 108 | 20231129 | 165600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 109 | 20231129 | 165500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 110 | 20231129 | 165400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 111 | 20231129 | 165300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 112 | 20231129 | 165200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 113 | 20231129 | 165100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 114 | 20231129 | 165000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 115 | 20231129 | 164900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 116 | 20231129 | 164800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 117 | 20231129 | 164700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 118 | 20231129 | 164600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 119 | 20231129 | 164500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 120 | 20231129 | 164400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 121 | 20231129 | 164300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 122 | 20231129 | 164200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 17523 |
| 123 | 20231129 | 164100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 124 | 20231129 | 164000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 125 | 20231129 | 163900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 126 | 20231129 | 163800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 127 | 20231129 | 163700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 128 | 20231129 | 163600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 129 | 20231129 | 163500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 130 | 20231129 | 163400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 131 | 20231129 | 163300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 132 | 20231129 | 163200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 133 | 20231129 | 163100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 134 | 20231129 | 163000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 135 | 20231129 | 162900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 136 | 20231129 | 162800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 137 | 20231129 | 162700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 138 | 20231129 | 162600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 139 | 20231129 | 162500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 140 | 20231129 | 162400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 141 | 20231129 | 162300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 142 | 20231129 | 162200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 143 | 20231129 | 162100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 144 | 20231129 | 162000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 145 | 20231129 | 161900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 146 | 20231129 | 161800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 147 | 20231129 | 161700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 148 | 20231129 | 161600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 149 | 20231129 | 161500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 150 | 20231129 | 161400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 151 | 20231129 | 161300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 152 | 20231129 | 161200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 17523 |
| 153 | 20231129 | 161100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 154 | 20231129 | 161000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 155 | 20231129 | 160900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 156 | 20231129 | 160800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 157 | 20231129 | 160700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 158 | 20231129 | 160600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 159 | 20231129 | 160500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 160 | 20231129 | 160400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 161 | 20231129 | 160300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 162 | 20231129 | 160200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 163 | 20231129 | 160100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 164 | 20231129 | 160000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 165 | 20231129 | 155900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 166 | 20231129 | 155800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 167 | 20231129 | 155700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 168 | 20231129 | 155600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 169 | 20231129 | 155500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 170 | 20231129 | 155400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 171 | 20231129 | 155300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 172 | 20231129 | 155200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 173 | 20231129 | 155100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 174 | 20231129 | 155000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 175 | 20231129 | 154900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 176 | 20231129 | 154800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 177 | 20231129 | 154700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 178 | 20231129 | 154600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 179 | 20231129 | 154500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 180 | 20231129 | 154400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 181 | 20231129 | 154300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 182 | 20231129 | 154200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 17523 |
| 183 | 20231129 | 154100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 184 | 20231129 | 154000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 185 | 20231129 | 153900 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 186 | 20231129 | 153800 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 187 | 20231129 | 153700 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 188 | 20231129 | 153600 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 189 | 20231129 | 153500 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 190 | 20231129 | 153400 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 191 | 20231129 | 153300 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 192 | 20231129 | 153200 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 193 | 20231129 | 153100 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 0 |
| 194 | 20231129 | 153000 | 3393952815 | 2175 | 2175 | 2175 | 2175 | 17523 |
| 195 | 20231129 | 152900 | 3355840290 | 2185 | 2185 | 2185 | 2185 | 0 |
| 196 | 20231129 | 152800 | 3355840290 | 2185 | 2185 | 2185 | 2185 | 0 |
| 197 | 20231129 | 152700 | 3355840290 | 2185 | 2185 | 2185 | 2185 | 0 |
| 198 | 20231129 | 152600 | 3355840290 | 2185 | 2185 | 2185 | 2185 | 0 |
| 199 | 20231129 | 152500 | 3355840290 | 2185 | 2185 | 2185 | 2185 | 0 |
| 200 | 20231129 | 152400 | 3355840290 | 2185 | 2185 | 2185 | 2185 | 0 |
| 201 | 20231129 | 152300 | 3355840290 | 2185 | 2185 | 2185 | 2185 | 0 |
| 202 | 20231129 | 152200 | 3355840290 | 2185 | 2185 | 2185 | 2185 | 0 |
| 203 | 20231129 | 152100 | 3355840290 | 2185 | 2185 | 2185 | 2185 | 0 |
| 204 | 20231129 | 152000 | 3355840290 | 2185 | 2185 | 2185 | 2185 | 0 |
| 205 | 20231129 | 151900 | 3355840290 | 2185 | 2175 | 2185 | 2170 | 22466 |
| 206 | 20231129 | 151800 | 3306955150 | 2180 | 2175 | 2180 | 2170 | 14267 |
| 207 | 20231129 | 151700 | 3275925785 | 2175 | 2180 | 2180 | 2170 | 7914 |
| 208 | 20231129 | 151600 | 3258705130 | 2180 | 2180 | 2185 | 2170 | 284 |
| 209 | 20231129 | 151500 | 3258086440 | 2185 | 2175 | 2185 | 2170 | 2223 |
| 210 | 20231129 | 151400 | 3253243410 | 2170 | 2175 | 2175 | 2165 | 2024 |
| 211 | 20231129 | 151300 | 3248852730 | 2175 | 2165 | 2175 | 2165 | 8759 |
| 212 | 20231129 | 151200 | 3229846100 | 2170 | 2175 | 2175 | 2170 | 2820 |
| 213 | 20231129 | 151100 | 3223726675 | 2175 | 2180 | 2180 | 2175 | 3583 |
| 214 | 20231129 | 151000 | 3215928205 | 2185 | 2175 | 2185 | 2175 | 3025 |
| 215 | 20231129 | 150900 | 3209333725 | 2175 | 2175 | 2175 | 2170 | 1202 |
| 216 | 20231129 | 150800 | 3206720660 | 2175 | 2170 | 2175 | 2170 | 6446 |
| 217 | 20231129 | 150700 | 3192731940 | 2170 | 2165 | 2170 | 2160 | 10157 |
| 218 | 20231129 | 150600 | 3170758910 | 2165 | 2170 | 2170 | 2165 | 4021 |
| 219 | 20231129 | 150500 | 3162050075 | 2170 | 2165 | 2170 | 2165 | 5028 |
| 220 | 20231129 | 150400 | 3151148620 | 2165 | 2165 | 2165 | 2165 | 1358 |
| 221 | 20231129 | 150300 | 3148208550 | 2165 | 2165 | 2165 | 2160 | 6789 |
| 222 | 20231129 | 150200 | 3133531310 | 2165 | 2165 | 2170 | 2160 | 4334 |
| 223 | 20231129 | 150100 | 3124147660 | 2165 | 2165 | 2170 | 2160 | 9783 |
| 224 | 20231129 | 150000 | 3102997415 | 2170 | 2170 | 2175 | 2160 | 14890 |
| 225 | 20231129 | 145900 | 3070760765 | 2170 | 2170 | 2170 | 2170 | 9100 |
| 226 | 20231129 | 145800 | 3051013765 | 2175 | 2175 | 2175 | 2175 | 24 |
| 227 | 20231129 | 145700 | 3050961565 | 2175 | 2175 | 2175 | 2170 | 411 |
| 228 | 20231129 | 145600 | 3050068890 | 2175 | 2175 | 2175 | 2170 | 2302 |
| 229 | 20231129 | 145500 | 3045063420 | 2175 | 2175 | 2175 | 2175 | 596 |
| 230 | 20231129 | 145400 | 3043767120 | 2175 | 2170 | 2175 | 2170 | 4750 |
| 231 | 20231129 | 145300 | 3033446480 | 2170 | 2165 | 2175 | 2165 | 9583 |
| 232 | 20231129 | 145200 | 3012648030 | 2165 | 2170 | 2175 | 2165 | 8900 |
| 233 | 20231129 | 145100 | 2993341985 | 2175 | 2180 | 2180 | 2170 | 17711 |
| 234 | 20231129 | 145000 | 2954803535 | 2185 | 2185 | 2185 | 2180 | 353 |
| 235 | 20231129 | 144900 | 2954032845 | 2190 | 2190 | 2190 | 2190 | 0 |
| 236 | 20231129 | 144800 | 2954032845 | 2190 | 2190 | 2190 | 2185 | 240 |
| 237 | 20231129 | 144700 | 2953508385 | 2190 | 2185 | 2190 | 2180 | 931 |
| 238 | 20231129 | 144600 | 2951474390 | 2180 | 2185 | 2190 | 2180 | 11150 |
| 239 | 20231129 | 144500 | 2927135765 | 2185 | 2185 | 2190 | 2185 | 1659 |
| 240 | 20231129 | 144400 | 2923510825 | 2190 | 2190 | 2190 | 2185 | 3352 |
| 241 | 20231129 | 144300 | 2916182120 | 2195 | 2195 | 2195 | 2185 | 18 |
| 242 | 20231129 | 144200 | 2916142770 | 2190 | 2190 | 2195 | 2190 | 6506 |
| 243 | 20231129 | 144100 | 2901894585 | 2190 | 2195 | 2200 | 2190 | 3627 |
| 244 | 20231129 | 144000 | 2893945460 | 2200 | 2200 | 2200 | 2195 | 374 |
| 245 | 20231129 | 143900 | 2893124295 | 2200 | 2190 | 2200 | 2190 | 1646 |
| 246 | 20231129 | 143800 | 2889510040 | 2200 | 2195 | 2200 | 2190 | 1472 |
| 247 | 20231129 | 143700 | 2886278645 | 2190 | 2195 | 2200 | 2190 | 1692 |
| 248 | 20231129 | 143600 | 2882564445 | 2200 | 2200 | 2200 | 2195 | 579 |
| 249 | 20231129 | 143500 | 2881293145 | 2200 | 2195 | 2200 | 2195 | 2066 |
| 250 | 20231129 | 143400 | 2876758265 | 2195 | 2200 | 2200 | 2195 | 2870 |
| 251 | 20231129 | 143300 | 2870457965 | 2205 | 2200 | 2205 | 2195 | 7891 |
| 252 | 20231129 | 143200 | 2853132085 | 2200 | 2205 | 2205 | 2200 | 929 |
| 253 | 20231129 | 143100 | 2851088115 | 2200 | 2200 | 2205 | 2200 | 444 |
| 254 | 20231129 | 143000 | 2850111250 | 2200 | 2205 | 2210 | 2200 | 761 |
| 255 | 20231129 | 142900 | 2848434740 | 2205 | 2205 | 2210 | 2200 | 3834 |
| 256 | 20231129 | 142800 | 2839982975 | 2205 | 2195 | 2205 | 2195 | 1369 |
| 257 | 20231129 | 142700 | 2836970285 | 2195 | 2205 | 2205 | 2195 | 1451 |
| 258 | 20231129 | 142600 | 2833779275 | 2205 | 2205 | 2205 | 2195 | 3587 |
| 259 | 20231129 | 142500 | 2825891775 | 2200 | 2205 | 2205 | 2200 | 147 |
| 260 | 20231129 | 142400 | 2825567915 | 2205 | 2205 | 2205 | 2200 | 223 |
| 261 | 20231129 | 142300 | 2825077045 | 2205 | 2205 | 2205 | 2195 | 1735 |
| 262 | 20231129 | 142200 | 2821264060 | 2205 | 2195 | 2205 | 2195 | 2288 |
| 263 | 20231129 | 142100 | 2816241860 | 2195 | 2200 | 2205 | 2195 | 369 |
| 264 | 20231129 | 142000 | 2815430055 | 2200 | 2205 | 2205 | 2200 | 1260 |
| 265 | 20231129 | 141900 | 2812656505 | 2200 | 2200 | 2205 | 2195 | 2761 |
| 266 | 20231129 | 141800 | 2806583255 | 2200 | 2195 | 2205 | 2195 | 2026 |
| 267 | 20231129 | 141700 | 2802131340 | 2195 | 2205 | 2205 | 2190 | 11649 |
| 268 | 20231129 | 141600 | 2776561370 | 2205 | 2195 | 2205 | 2195 | 1396 |
| 269 | 20231129 | 141500 | 2773490575 | 2195 | 2195 | 2200 | 2195 | 908 |
| 270 | 20231129 | 141400 | 2771493515 | 2195 | 2195 | 2195 | 2195 | 1374 |
| 271 | 20231129 | 141300 | 2768477585 | 2195 | 2200 | 2200 | 2195 | 4428 |
| 272 | 20231129 | 141200 | 2758754395 | 2200 | 2200 | 2205 | 2200 | 15909 |
| 273 | 20231129 | 141100 | 2723751500 | 2200 | 2205 | 2205 | 2200 | 4780 |
| 274 | 20231129 | 141000 | 2713221480 | 2205 | 2205 | 2210 | 2205 | 902 |
| 275 | 20231129 | 140900 | 2711231310 | 2205 | 2210 | 2210 | 2205 | 1913 |
| 276 | 20231129 | 140800 | 2707012295 | 2210 | 2210 | 2210 | 2205 | 575 |
| 277 | 20231129 | 140700 | 2705742135 | 2205 | 2210 | 2210 | 2205 | 757 |
| 278 | 20231129 | 140600 | 2704070165 | 2210 | 2205 | 2210 | 2200 | 1030 |
| 279 | 20231129 | 140500 | 2701797355 | 2200 | 2215 | 2215 | 2200 | 13619 |
| 280 | 20231129 | 140400 | 2671736075 | 2215 | 2220 | 2220 | 2210 | 3098 |
| 281 | 20231129 | 140300 | 2664878875 | 2220 | 2220 | 2220 | 2215 | 1520 |
| 282 | 20231129 | 140200 | 2661506245 | 2220 | 2220 | 2225 | 2215 | 3544 |
| 283 | 20231129 | 140100 | 2653640070 | 2215 | 2215 | 2215 | 2210 | 1879 |
| 284 | 20231129 | 140000 | 2649481090 | 2215 | 2215 | 2215 | 2210 | 160 |
| 285 | 20231129 | 135900 | 2649127270 | 2210 | 2220 | 2220 | 2210 | 5694 |
| 286 | 20231129 | 135800 | 2636520550 | 2215 | 2215 | 2220 | 2215 | 4011 |
| 287 | 20231129 | 135700 | 2627625540 | 2220 | 2220 | 2220 | 2215 | 1174 |
| 288 | 20231129 | 135600 | 2625021820 | 2220 | 2220 | 2220 | 2215 | 1918 |
| 289 | 20231129 | 135500 | 2620766520 | 2225 | 2220 | 2225 | 2215 | 2558 |
| 290 | 20231129 | 135400 | 2615086220 | 2215 | 2220 | 2225 | 2215 | 3950 |
| 291 | 20231129 | 135300 | 2606323265 | 2225 | 2225 | 2225 | 2220 | 4172 |
| 292 | 20231129 | 135200 | 2597054025 | 2225 | 2220 | 2225 | 2215 | 1022 |
| 293 | 20231129 | 135100 | 2594784945 | 2220 | 2220 | 2225 | 2215 | 3951 |
| 294 | 20231129 | 135000 | 2586006565 | 2220 | 2205 | 2220 | 2200 | 14302 |
| 295 | 20231129 | 134900 | 2554418725 | 2205 | 2210 | 2215 | 2205 | 1493 |
| 296 | 20231129 | 134800 | 2551122360 | 2210 | 2215 | 2215 | 2205 | 903 |
| 297 | 20231129 | 134700 | 2549129295 | 2215 | 2215 | 2215 | 2205 | 4210 |
| 298 | 20231129 | 134600 | 2539830645 | 2215 | 2215 | 2220 | 2200 | 3859 |
| 299 | 20231129 | 134500 | 2531309820 | 2215 | 2225 | 2225 | 2200 | 26690 |
| 300 | 20231129 | 134400 | 2472392825 | 2225 | 2220 | 2225 | 2215 | 2314 |
| 301 | 20231129 | 134300 | 2467255495 | 2220 | 2220 | 2225 | 2215 | 14415 |
| 302 | 20231129 | 134200 | 2435263740 | 2220 | 2235 | 2235 | 2220 | 4478 |
| 303 | 20231129 | 134100 | 2425286915 | 2235 | 2230 | 2235 | 2225 | 7434 |
| 304 | 20231129 | 134000 | 2408685215 | 2220 | 2230 | 2230 | 2220 | 12598 |
| 305 | 20231129 | 133900 | 2380679470 | 2230 | 2230 | 2250 | 2220 | 61049 |
| 306 | 20231129 | 133800 | 2243867845 | 2225 | 2215 | 2230 | 2215 | 16141 |
| 307 | 20231129 | 133700 | 2207961785 | 2205 | 2220 | 2225 | 2205 | 18591 |
| 308 | 20231129 | 133600 | 2166708200 | 2220 | 2215 | 2225 | 2215 | 4735 |
| 309 | 20231129 | 133500 | 2156185775 | 2215 | 2210 | 2225 | 2210 | 10089 |
| 310 | 20231129 | 133400 | 2133815265 | 2215 | 2205 | 2215 | 2200 | 5924 |
| 311 | 20231129 | 133300 | 2120736160 | 2205 | 2210 | 2210 | 2200 | 2577 |
| 312 | 20231129 | 133200 | 2115052410 | 2210 | 2205 | 2220 | 2205 | 8451 |
| 313 | 20231129 | 133100 | 2096361865 | 2205 | 2200 | 2205 | 2195 | 9254 |
| 314 | 20231129 | 133000 | 2076014895 | 2195 | 2205 | 2205 | 2195 | 16422 |
| 315 | 20231129 | 132900 | 2039890920 | 2205 | 2205 | 2210 | 2200 | 2585 |
| 316 | 20231129 | 132800 | 2034201940 | 2205 | 2200 | 2210 | 2200 | 13100 |
| 317 | 20231129 | 132700 | 2005314875 | 2205 | 2200 | 2210 | 2195 | 17700 |
| 318 | 20231129 | 132600 | 1966342270 | 2200 | 2210 | 2220 | 2195 | 37957 |
| 319 | 20231129 | 132500 | 1882771375 | 2205 | 2225 | 2245 | 2200 | 96850 |
| 320 | 20231129 | 132400 | 1667880240 | 2225 | 2200 | 2280 | 2200 | 264990 |
| 321 | 20231129 | 132300 | 1074581360 | 2200 | 2200 | 2200 | 2185 | 14803 |
| 322 | 20231129 | 132200 | 1042024490 | 2195 | 2185 | 2195 | 2185 | 9355 |
| 323 | 20231129 | 132100 | 1021499660 | 2185 | 2185 | 2185 | 2180 | 3001 |
| 324 | 20231129 | 132000 | 1014957420 | 2185 | 2185 | 2190 | 2185 | 937 |
| 325 | 20231129 | 131900 | 1012910070 | 2185 | 2185 | 2185 | 2185 | 729 |
| 326 | 20231129 | 131800 | 1011317205 | 2185 | 2180 | 2185 | 2180 | 330 |
| 327 | 20231129 | 131700 | 1010597800 | 2180 | 2180 | 2180 | 2180 | 325 |
| 328 | 20231129 | 131600 | 1009889300 | 2185 | 2185 | 2185 | 2185 | 2 |
| 329 | 20231129 | 131500 | 1009884930 | 2180 | 2180 | 2180 | 2180 | 8 |
| 330 | 20231129 | 131400 | 1009867490 | 2180 | 2180 | 2180 | 2180 | 1 |
| 331 | 20231129 | 131300 | 1009865310 | 2185 | 2185 | 2185 | 2185 | 0 |
| 332 | 20231129 | 131200 | 1009865310 | 2185 | 2180 | 2185 | 2180 | 2002 |
| 333 | 20231129 | 131100 | 1005490985 | 2185 | 2185 | 2185 | 2185 | 0 |
| 334 | 20231129 | 131000 | 1005490985 | 2185 | 2180 | 2185 | 2180 | 1028 |
| 335 | 20231129 | 130900 | 1003249940 | 2185 | 2185 | 2185 | 2185 | 44 |
| 336 | 20231129 | 130800 | 1003153800 | 2185 | 2185 | 2185 | 2185 | 1 |
| 337 | 20231129 | 130700 | 1003151615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 338 | 20231129 | 130600 | 1003151615 | 2175 | 2180 | 2180 | 2175 | 16304 |
| 339 | 20231129 | 130500 | 967682245 | 2180 | 2180 | 2180 | 2180 | 0 |
| 340 | 20231129 | 130400 | 967682245 | 2180 | 2180 | 2180 | 2180 | 510 |
| 341 | 20231129 | 130300 | 966570445 | 2185 | 2185 | 2185 | 2185 | 0 |
| 342 | 20231129 | 130200 | 966570445 | 2185 | 2180 | 2185 | 2180 | 3001 |
| 343 | 20231129 | 130100 | 960028260 | 2180 | 2185 | 2185 | 2180 | 5593 |
| 344 | 20231129 | 130000 | 947835440 | 2185 | 2185 | 2185 | 2185 | 0 |
| 345 | 20231129 | 125900 | 947835440 | 2185 | 2185 | 2185 | 2185 | 0 |
| 346 | 20231129 | 125800 | 947835440 | 2185 | 2185 | 2185 | 2185 | 648 |
| 347 | 20231129 | 125700 | 946419560 | 2185 | 2185 | 2185 | 2185 | 1831 |
| 348 | 20231129 | 125600 | 942418825 | 2190 | 2190 | 2190 | 2190 | 46 |
| 349 | 20231129 | 125500 | 942318085 | 2190 | 2190 | 2190 | 2190 | 1490 |
| 350 | 20231129 | 125400 | 939054985 | 2190 | 2190 | 2190 | 2190 | 1 |
| 351 | 20231129 | 125300 | 939052795 | 2190 | 2190 | 2190 | 2190 | 0 |
| 352 | 20231129 | 125200 | 939052795 | 2190 | 2190 | 2190 | 2190 | 1 |
| 353 | 20231129 | 125100 | 939050605 | 2185 | 2185 | 2185 | 2185 | 0 |
| 354 | 20231129 | 125000 | 939050605 | 2185 | 2180 | 2185 | 2175 | 3868 |
| 355 | 20231129 | 124900 | 930627690 | 2185 | 2185 | 2185 | 2185 | 0 |
| 356 | 20231129 | 124800 | 930627690 | 2185 | 2185 | 2185 | 2185 | 1 |
| 357 | 20231129 | 124700 | 930625505 | 2180 | 2190 | 2190 | 2180 | 1039 |
| 358 | 20231129 | 124600 | 928350485 | 2190 | 2180 | 2190 | 2180 | 3200 |
| 359 | 20231129 | 124500 | 921374085 | 2185 | 2185 | 2185 | 2185 | 0 |
| 360 | 20231129 | 124400 | 921374085 | 2185 | 2185 | 2185 | 2185 | 51 |
| 361 | 20231129 | 124300 | 921262650 | 2185 | 2185 | 2185 | 2185 | 1 |
| 362 | 20231129 | 124200 | 921260465 | 2185 | 2185 | 2185 | 2185 | 41 |
| 363 | 20231129 | 124100 | 921170880 | 2180 | 2190 | 2190 | 2180 | 186 |
| 364 | 20231129 | 124000 | 920763880 | 2190 | 2185 | 2190 | 2185 | 2377 |
| 365 | 20231129 | 123900 | 915569580 | 2190 | 2190 | 2190 | 2190 | 154 |
| 366 | 20231129 | 123800 | 915232320 | 2195 | 2185 | 2195 | 2185 | 19 |
| 367 | 20231129 | 123700 | 915190785 | 2195 | 2195 | 2195 | 2195 | 136 |
| 368 | 20231129 | 123600 | 914892265 | 2195 | 2195 | 2195 | 2195 | 1 |
| 369 | 20231129 | 123500 | 914890070 | 2185 | 2195 | 2195 | 2185 | 53 |
| 370 | 20231129 | 123400 | 914774245 | 2195 | 2195 | 2195 | 2195 | 0 |
| 371 | 20231129 | 123300 | 914774245 | 2195 | 2190 | 2195 | 2185 | 551 |
| 372 | 20231129 | 123200 | 913569250 | 2185 | 2190 | 2195 | 2185 | 811 |
| 373 | 20231129 | 123100 | 911792075 | 2195 | 2195 | 2195 | 2195 | 1 |
| 374 | 20231129 | 123000 | 911789880 | 2195 | 2195 | 2195 | 2195 | 202 |
| 375 | 20231129 | 122900 | 911346490 | 2195 | 2190 | 2195 | 2185 | 82 |
| 376 | 20231129 | 122800 | 911167050 | 2195 | 2195 | 2195 | 2195 | 11 |
| 377 | 20231129 | 122700 | 911142905 | 2195 | 2190 | 2195 | 2190 | 536 |
| 378 | 20231129 | 122600 | 909969060 | 2190 | 2190 | 2190 | 2190 | 906 |
| 379 | 20231129 | 122500 | 907984920 | 2190 | 2185 | 2190 | 2185 | 18 |
| 380 | 20231129 | 122400 | 907945585 | 2185 | 2185 | 2185 | 2185 | 203 |
| 381 | 20231129 | 122300 | 907502030 | 2190 | 2190 | 2190 | 2190 | 1 |
| 382 | 20231129 | 122200 | 907499840 | 2185 | 2185 | 2185 | 2185 | 100 |
| 383 | 20231129 | 122100 | 907281340 | 2185 | 2185 | 2185 | 2185 | 2529 |
| 384 | 20231129 | 122000 | 901755475 | 2180 | 2180 | 2190 | 2180 | 1047 |
| 385 | 20231129 | 121900 | 899468500 | 2185 | 2185 | 2185 | 2185 | 105 |
| 386 | 20231129 | 121800 | 899239075 | 2190 | 2190 | 2190 | 2180 | 5185 |
| 387 | 20231129 | 121700 | 887919040 | 2190 | 2190 | 2190 | 2190 | 11 |
| 388 | 20231129 | 121600 | 887894950 | 2185 | 2190 | 2190 | 2185 | 1002 |
| 389 | 20231129 | 121500 | 885705570 | 2190 | 2190 | 2190 | 2190 | 0 |
| 390 | 20231129 | 121400 | 885705570 | 2190 | 2190 | 2190 | 2190 | 0 |
| 391 | 20231129 | 121300 | 885705570 | 2190 | 2190 | 2190 | 2190 | 108 |
| 392 | 20231129 | 121200 | 885469050 | 2190 | 2190 | 2190 | 2190 | 10 |
| 393 | 20231129 | 121100 | 885447150 | 2190 | 2190 | 2190 | 2185 | 111 |
| 394 | 20231129 | 121000 | 885204110 | 2190 | 2190 | 2190 | 2190 | 1 |
| 395 | 20231129 | 120900 | 885201920 | 2185 | 2185 | 2190 | 2185 | 1166 |
| 396 | 20231129 | 120800 | 882654205 | 2190 | 2190 | 2190 | 2190 | 1001 |
| 397 | 20231129 | 120700 | 880462015 | 2190 | 2190 | 2190 | 2190 | 1202 |
| 398 | 20231129 | 120600 | 877829635 | 2190 | 2190 | 2190 | 2185 | 1311 |
| 399 | 20231129 | 120500 | 874964845 | 2185 | 2185 | 2185 | 2185 | 60 |
| 400 | 20231129 | 120400 | 874833745 | 2190 | 2190 | 2190 | 2190 | 97 |
| 401 | 20231129 | 120300 | 874621315 | 2190 | 2190 | 2190 | 2190 | 0 |
| 402 | 20231129 | 120200 | 874621315 | 2190 | 2190 | 2190 | 2190 | 283 |
| 403 | 20231129 | 120100 | 874001545 | 2195 | 2195 | 2195 | 2195 | 0 |
| 404 | 20231129 | 120000 | 874001545 | 2195 | 2190 | 2195 | 2190 | 136 |
| 405 | 20231129 | 115900 | 873703480 | 2185 | 2195 | 2195 | 2185 | 303 |
| 406 | 20231129 | 115800 | 873041370 | 2190 | 2190 | 2190 | 2190 | 51 |
| 407 | 20231129 | 115700 | 872929680 | 2195 | 2195 | 2195 | 2190 | 9 |
| 408 | 20231129 | 115600 | 872909940 | 2190 | 2195 | 2195 | 2190 | 1823 |
| 409 | 20231129 | 115500 | 868916805 | 2195 | 2195 | 2195 | 2195 | 229 |
| 410 | 20231129 | 115400 | 868414150 | 2195 | 2195 | 2195 | 2190 | 537 |
| 411 | 20231129 | 115300 | 867238040 | 2195 | 2195 | 2195 | 2195 | 644 |
| 412 | 20231129 | 115200 | 865824460 | 2195 | 2195 | 2195 | 2190 | 8208 |
| 413 | 20231129 | 115100 | 847848750 | 2195 | 2190 | 2195 | 2190 | 399 |
| 414 | 20231129 | 115000 | 846974935 | 2190 | 2185 | 2190 | 2185 | 21 |
| 415 | 20231129 | 114900 | 846929005 | 2190 | 2190 | 2190 | 2190 | 185 |
| 416 | 20231129 | 114800 | 846523855 | 2195 | 2195 | 2195 | 2195 | 1 |
| 417 | 20231129 | 114700 | 846521660 | 2195 | 2190 | 2195 | 2190 | 5 |
| 418 | 20231129 | 114600 | 846510690 | 2195 | 2195 | 2195 | 2195 | 5 |
| 419 | 20231129 | 114500 | 846499715 | 2190 | 2190 | 2190 | 2190 | 9597 |
| 420 | 20231129 | 114400 | 825482285 | 2195 | 2190 | 2195 | 2190 | 50 |
| 421 | 20231129 | 114300 | 825372780 | 2190 | 2190 | 2190 | 2185 | 1943 |
| 422 | 20231129 | 114200 | 821118820 | 2185 | 2195 | 2195 | 2185 | 13480 |
| 423 | 20231129 | 114100 | 791611700 | 2195 | 2195 | 2195 | 2195 | 561 |
| 424 | 20231129 | 114000 | 790380305 | 2195 | 2195 | 2195 | 2195 | 1130 |
| 425 | 20231129 | 113900 | 787899955 | 2195 | 2200 | 2200 | 2195 | 2452 |
| 426 | 20231129 | 113800 | 782517145 | 2195 | 2195 | 2200 | 2195 | 2012 |
| 427 | 20231129 | 113700 | 778095720 | 2200 | 2200 | 2200 | 2200 | 720 |
| 428 | 20231129 | 113600 | 776511720 | 2195 | 2190 | 2195 | 2190 | 8986 |
| 429 | 20231129 | 113500 | 756787955 | 2190 | 2190 | 2190 | 2185 | 14405 |
| 430 | 20231129 | 113400 | 725241125 | 2190 | 2190 | 2190 | 2190 | 202 |
| 431 | 20231129 | 113300 | 724798745 | 2190 | 2190 | 2190 | 2185 | 6821 |
| 432 | 20231129 | 113200 | 709863255 | 2190 | 2190 | 2190 | 2185 | 2037 |
| 433 | 20231129 | 113100 | 705412340 | 2190 | 2180 | 2190 | 2180 | 11075 |
| 434 | 20231129 | 113000 | 681225200 | 2180 | 2180 | 2180 | 2180 | 188 |
| 435 | 20231129 | 112900 | 680815360 | 2180 | 2180 | 2180 | 2180 | 2048 |
| 436 | 20231129 | 112800 | 676350720 | 2180 | 2185 | 2185 | 2180 | 752 |
| 437 | 20231129 | 112700 | 674707860 | 2185 | 2180 | 2185 | 2180 | 1885 |
| 438 | 20231129 | 112600 | 670598060 | 2175 | 2175 | 2175 | 2175 | 0 |
| 439 | 20231129 | 112500 | 670598060 | 2175 | 2175 | 2175 | 2175 | 0 |
| 440 | 20231129 | 112400 | 670598060 | 2175 | 2175 | 2175 | 2175 | 19 |
| 441 | 20231129 | 112300 | 670556735 | 2180 | 2180 | 2180 | 2180 | 50 |
| 442 | 20231129 | 112200 | 670447735 | 2180 | 2180 | 2180 | 2180 | 0 |
| 443 | 20231129 | 112100 | 670447735 | 2180 | 2175 | 2180 | 2175 | 1111 |
| 444 | 20231129 | 112000 | 668030810 | 2175 | 2175 | 2180 | 2175 | 1249 |
| 445 | 20231129 | 111900 | 665314230 | 2175 | 2175 | 2180 | 2175 | 116 |
| 446 | 20231129 | 111800 | 665061905 | 2175 | 2180 | 2180 | 2175 | 176 |
| 447 | 20231129 | 111700 | 664679075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 448 | 20231129 | 111600 | 664679075 | 2180 | 2180 | 2180 | 2180 | 0 |
| 449 | 20231129 | 111500 | 664679075 | 2180 | 2180 | 2180 | 2180 | 1 |
| 450 | 20231129 | 111400 | 664676895 | 2180 | 2180 | 2180 | 2180 | 234 |
| 451 | 20231129 | 111300 | 664166775 | 2175 | 2180 | 2180 | 2175 | 1145 |
| 452 | 20231129 | 111200 | 661670750 | 2180 | 2180 | 2180 | 2180 | 491 |
| 453 | 20231129 | 111100 | 660600370 | 2180 | 2180 | 2180 | 2175 | 5 |
| 454 | 20231129 | 111000 | 660589485 | 2180 | 2180 | 2180 | 2175 | 238 |
| 455 | 20231129 | 110900 | 660070660 | 2180 | 2180 | 2180 | 2180 | 500 |
| 456 | 20231129 | 110800 | 658980660 | 2180 | 2180 | 2180 | 2180 | 1 |
| 457 | 20231129 | 110700 | 658978480 | 2175 | 2175 | 2180 | 2175 | 228 |
| 458 | 20231129 | 110600 | 658482550 | 2180 | 2180 | 2180 | 2180 | 468 |
| 459 | 20231129 | 110500 | 657462310 | 2180 | 2180 | 2180 | 2180 | 1414 |
| 460 | 20231129 | 110400 | 654379790 | 2180 | 2180 | 2180 | 2180 | 101 |
| 461 | 20231129 | 110300 | 654159610 | 2180 | 2180 | 2180 | 2180 | 25 |
| 462 | 20231129 | 110200 | 654105110 | 2180 | 2180 | 2180 | 2175 | 465 |
| 463 | 20231129 | 110100 | 653093710 | 2180 | 2180 | 2180 | 2180 | 13 |
| 464 | 20231129 | 110000 | 653065370 | 2180 | 2180 | 2180 | 2180 | 41 |
| 465 | 20231129 | 105900 | 652975990 | 2180 | 2180 | 2180 | 2180 | 2 |
| 466 | 20231129 | 105800 | 652971630 | 2175 | 2180 | 2180 | 2175 | 1097 |
| 467 | 20231129 | 105700 | 650585485 | 2180 | 2175 | 2180 | 2175 | 26 |
| 468 | 20231129 | 105600 | 650528930 | 2180 | 2180 | 2180 | 2180 | 500 |
| 469 | 20231129 | 105500 | 649438930 | 2180 | 2180 | 2180 | 2180 | 0 |
| 470 | 20231129 | 105400 | 649438930 | 2180 | 2180 | 2180 | 2180 | 345 |
| 471 | 20231129 | 105300 | 648686830 | 2180 | 2175 | 2180 | 2175 | 381 |
| 472 | 20231129 | 105200 | 647858150 | 2175 | 2180 | 2180 | 2175 | 221 |
| 473 | 20231129 | 105100 | 647377470 | 2175 | 2180 | 2180 | 2175 | 2171 |
| 474 | 20231129 | 105000 | 642644695 | 2185 | 2185 | 2190 | 2185 | 1594 |
| 475 | 20231129 | 104900 | 639161800 | 2180 | 2190 | 2190 | 2180 | 348 |
| 476 | 20231129 | 104800 | 638401005 | 2190 | 2180 | 2190 | 2170 | 24902 |
| 477 | 20231129 | 104700 | 584056325 | 2180 | 2175 | 2180 | 2175 | 2103 |
| 478 | 20231129 | 104600 | 579481800 | 2175 | 2170 | 2175 | 2170 | 1989 |
| 479 | 20231129 | 104500 | 575155850 | 2170 | 2170 | 2170 | 2170 | 100 |
| 480 | 20231129 | 104400 | 574938850 | 2175 | 2175 | 2175 | 2175 | 0 |
| 481 | 20231129 | 104300 | 574938850 | 2175 | 2170 | 2175 | 2170 | 1255 |
| 482 | 20231129 | 104200 | 572215495 | 2170 | 2175 | 2175 | 2170 | 1001 |
| 483 | 20231129 | 104100 | 570043320 | 2170 | 2175 | 2175 | 2170 | 1465 |
| 484 | 20231129 | 104000 | 566864195 | 2175 | 2175 | 2175 | 2170 | 1720 |
| 485 | 20231129 | 103900 | 563131785 | 2175 | 2175 | 2175 | 2175 | 0 |
| 486 | 20231129 | 103800 | 563131785 | 2175 | 2175 | 2175 | 2175 | 0 |
| 487 | 20231129 | 103700 | 563131785 | 2175 | 2175 | 2175 | 2175 | 7 |
| 488 | 20231129 | 103600 | 563116560 | 2175 | 2175 | 2175 | 2175 | 10 |
| 489 | 20231129 | 103500 | 563094810 | 2180 | 2175 | 2180 | 2165 | 5576 |
| 490 | 20231129 | 103400 | 551001155 | 2180 | 2180 | 2180 | 2180 | 18 |
| 491 | 20231129 | 103300 | 550961915 | 2180 | 2180 | 2180 | 2180 | 4 |
| 492 | 20231129 | 103200 | 550953195 | 2180 | 2180 | 2180 | 2180 | 0 |
| 493 | 20231129 | 103100 | 550953195 | 2180 | 2180 | 2180 | 2180 | 3 |
| 494 | 20231129 | 103000 | 550946655 | 2180 | 2175 | 2180 | 2175 | 792 |
| 495 | 20231129 | 102900 | 549220960 | 2175 | 2175 | 2180 | 2175 | 1161 |
| 496 | 20231129 | 102800 | 546695780 | 2170 | 2175 | 2175 | 2170 | 230 |
| 497 | 20231129 | 102700 | 546195580 | 2175 | 2170 | 2175 | 2170 | 359 |
| 498 | 20231129 | 102600 | 545414945 | 2170 | 2170 | 2170 | 2170 | 542 |
| 499 | 20231129 | 102500 | 544238805 | 2175 | 2175 | 2175 | 2175 | 26 |
| 500 | 20231129 | 102400 | 544182255 | 2180 | 2180 | 2180 | 2180 | 0 |
| 501 | 20231129 | 102300 | 544182255 | 2180 | 2180 | 2180 | 2180 | 0 |
| 502 | 20231129 | 102200 | 544182255 | 2180 | 2175 | 2180 | 2175 | 742 |
| 503 | 20231129 | 102100 | 542568400 | 2180 | 2175 | 2180 | 2175 | 355 |
| 504 | 20231129 | 102000 | 541796270 | 2175 | 2180 | 2180 | 2170 | 2362 |
| 505 | 20231129 | 101900 | 536647510 | 2180 | 2180 | 2180 | 2180 | 251 |
| 506 | 20231129 | 101800 | 536100330 | 2180 | 2180 | 2180 | 2180 | 142 |
| 507 | 20231129 | 101700 | 535790770 | 2180 | 2175 | 2180 | 2175 | 1435 |
| 508 | 20231129 | 101600 | 532669640 | 2175 | 2170 | 2175 | 2170 | 131 |
| 509 | 20231129 | 101500 | 532384865 | 2175 | 2175 | 2175 | 2175 | 182 |
| 510 | 20231129 | 101400 | 531989015 | 2175 | 2175 | 2175 | 2175 | 385 |
| 511 | 20231129 | 101300 | 531151640 | 2170 | 2170 | 2170 | 2170 | 63 |
| 512 | 20231129 | 101200 | 531014930 | 2175 | 2170 | 2175 | 2170 | 295 |
| 513 | 20231129 | 101100 | 530374775 | 2175 | 2175 | 2175 | 2175 | 61 |
| 514 | 20231129 | 101000 | 530242100 | 2170 | 2170 | 2170 | 2170 | 1557 |
| 515 | 20231129 | 100900 | 526863410 | 2160 | 2165 | 2165 | 2160 | 1764 |
| 516 | 20231129 | 100800 | 523050755 | 2165 | 2165 | 2165 | 2165 | 3 |
| 517 | 20231129 | 100700 | 523044260 | 2165 | 2170 | 2170 | 2160 | 220 |
| 518 | 20231129 | 100600 | 522567955 | 2160 | 2160 | 2160 | 2160 | 200 |
| 519 | 20231129 | 100500 | 522135955 | 2160 | 2165 | 2165 | 2160 | 700 |
| 520 | 20231129 | 100400 | 520621925 | 2165 | 2165 | 2165 | 2165 | 0 |
| 521 | 20231129 | 100300 | 520621925 | 2165 | 2165 | 2165 | 2165 | 435 |
| 522 | 20231129 | 100200 | 519680150 | 2170 | 2170 | 2170 | 2170 | 90 |
| 523 | 20231129 | 100100 | 519484850 | 2170 | 2170 | 2170 | 2170 | 0 |
| 524 | 20231129 | 100000 | 519484850 | 2170 | 2170 | 2170 | 2165 | 262 |
| 525 | 20231129 | 095900 | 518917315 | 2170 | 2170 | 2170 | 2170 | 102 |
| 526 | 20231129 | 095800 | 518695975 | 2170 | 2165 | 2170 | 2165 | 9 |
| 527 | 20231129 | 095700 | 518676485 | 2170 | 2170 | 2170 | 2170 | 51 |
| 528 | 20231129 | 095600 | 518565815 | 2175 | 2175 | 2175 | 2175 | 150 |
| 529 | 20231129 | 095500 | 518239565 | 2175 | 2170 | 2175 | 2170 | 982 |
| 530 | 20231129 | 095400 | 516106235 | 2175 | 2170 | 2175 | 2170 | 503 |
| 531 | 20231129 | 095300 | 515014670 | 2175 | 2175 | 2175 | 2175 | 5 |
| 532 | 20231129 | 095200 | 515003795 | 2170 | 2170 | 2170 | 2170 | 684 |
| 533 | 20231129 | 095100 | 513519515 | 2170 | 2170 | 2170 | 2170 | 302 |
| 534 | 20231129 | 095000 | 512864175 | 2160 | 2160 | 2160 | 2160 | 1200 |
| 535 | 20231129 | 094900 | 510272175 | 2165 | 2160 | 2165 | 2160 | 2276 |
| 536 | 20231129 | 094800 | 505354240 | 2160 | 2155 | 2160 | 2155 | 503 |
| 537 | 20231129 | 094700 | 504270260 | 2160 | 2160 | 2160 | 2160 | 1029 |
| 538 | 20231129 | 094600 | 502047620 | 2160 | 2160 | 2165 | 2160 | 2068 |
| 539 | 20231129 | 094500 | 497580735 | 2160 | 2165 | 2165 | 2160 | 10 |
| 540 | 20231129 | 094400 | 497559130 | 2165 | 2165 | 2165 | 2165 | 100 |
| 541 | 20231129 | 094300 | 497342630 | 2165 | 2165 | 2165 | 2160 | 1568 |
| 542 | 20231129 | 094200 | 493955740 | 2165 | 2165 | 2165 | 2165 | 10 |
| 543 | 20231129 | 094100 | 493934090 | 2165 | 2170 | 2170 | 2165 | 2146 |
| 544 | 20231129 | 094000 | 489287995 | 2170 | 2170 | 2170 | 2170 | 879 |
| 545 | 20231129 | 093900 | 487380565 | 2170 | 2170 | 2170 | 2170 | 2915 |
| 546 | 20231129 | 093800 | 481055015 | 2165 | 2170 | 2170 | 2165 | 151 |
| 547 | 20231129 | 093700 | 480728095 | 2170 | 2170 | 2170 | 2165 | 356 |
| 548 | 20231129 | 093600 | 479956105 | 2165 | 2170 | 2170 | 2165 | 30 |
| 549 | 20231129 | 093500 | 479891105 | 2170 | 2165 | 2170 | 2165 | 277 |
| 550 | 20231129 | 093400 | 479291395 | 2165 | 2165 | 2165 | 2155 | 2053 |
| 551 | 20231129 | 093300 | 474862480 | 2165 | 2165 | 2170 | 2165 | 313 |
| 552 | 20231129 | 093200 | 474184785 | 2170 | 2165 | 2170 | 2165 | 1162 |
| 553 | 20231129 | 093100 | 471668810 | 2165 | 2160 | 2165 | 2150 | 4466 |
| 554 | 20231129 | 093000 | 462038215 | 2160 | 2160 | 2160 | 2160 | 1192 |
| 555 | 20231129 | 092900 | 459463495 | 2160 | 2160 | 2160 | 2160 | 2015 |
| 556 | 20231129 | 092800 | 455111095 | 2160 | 2155 | 2160 | 2155 | 1000 |
| 557 | 20231129 | 092700 | 452953595 | 2160 | 2160 | 2160 | 2155 | 600 |
| 558 | 20231129 | 092600 | 451660340 | 2160 | 2160 | 2160 | 2160 | 311 |
| 559 | 20231129 | 092500 | 450988580 | 2160 | 2155 | 2160 | 2155 | 2 |
| 560 | 20231129 | 092400 | 450984265 | 2160 | 2155 | 2160 | 2155 | 251 |
| 561 | 20231129 | 092300 | 450443355 | 2160 | 2160 | 2160 | 2155 | 205 |
| 562 | 20231129 | 092200 | 450000925 | 2160 | 2155 | 2160 | 2155 | 415 |
| 563 | 20231129 | 092100 | 449106590 | 2155 | 2155 | 2155 | 2150 | 521 |
| 564 | 20231129 | 092000 | 447985935 | 2155 | 2150 | 2155 | 2140 | 5677 |
| 565 | 20231129 | 091900 | 435791880 | 2155 | 2145 | 2155 | 2140 | 39 |
| 566 | 20231129 | 091800 | 435708280 | 2155 | 2160 | 2160 | 2135 | 4889 |
| 567 | 20231129 | 091700 | 425241670 | 2150 | 2140 | 2160 | 2140 | 2886 |
| 568 | 20231129 | 091600 | 419048145 | 2145 | 2165 | 2165 | 2140 | 11713 |
| 569 | 20231129 | 091500 | 393889525 | 2165 | 2170 | 2175 | 2155 | 6963 |
| 570 | 20231129 | 091400 | 378851550 | 2175 | 2170 | 2175 | 2170 | 533 |
| 571 | 20231129 | 091300 | 377694935 | 2170 | 2165 | 2170 | 2165 | 1430 |
| 572 | 20231129 | 091200 | 374598970 | 2170 | 2170 | 2175 | 2170 | 4150 |
| 573 | 20231129 | 091100 | 365593440 | 2170 | 2175 | 2175 | 2170 | 2285 |
| 574 | 20231129 | 091000 | 360634485 | 2175 | 2190 | 2190 | 2175 | 5535 |
| 575 | 20231129 | 090900 | 348571475 | 2190 | 2190 | 2195 | 2180 | 7162 |
| 576 | 20231129 | 090800 | 332892740 | 2190 | 2185 | 2190 | 2180 | 14932 |
| 577 | 20231129 | 090700 | 300214165 | 2185 | 2190 | 2195 | 2185 | 4404 |
| 578 | 20231129 | 090600 | 290587760 | 2190 | 2185 | 2195 | 2180 | 19305 |
| 579 | 20231129 | 090500 | 248329145 | 2180 | 2175 | 2180 | 2170 | 13592 |
| 580 | 20231129 | 090400 | 218738820 | 2170 | 2155 | 2170 | 2155 | 5223 |
| 581 | 20231129 | 090300 | 207441705 | 2155 | 2165 | 2170 | 2155 | 7528 |
| 582 | 20231129 | 090200 | 191183375 | 2165 | 2185 | 2185 | 2165 | 16215 |
| 583 | 20231129 | 090100 | 155950530 | 2180 | 2160 | 2185 | 2160 | 32975 |
| 584 | 20231129 | 090000 | 84228415 | 2170 | 2170 | 2175 | 2155 | 38827 |