30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 2984 |
| 3 | 20231129 | 190000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 4 | 20231129 | 185900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 5 | 20231129 | 185800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 6 | 20231129 | 185700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 7 | 20231129 | 185600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 8 | 20231129 | 185500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 9 | 20231129 | 185400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 10 | 20231129 | 185300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 11 | 20231129 | 185200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 12 | 20231129 | 185100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 13 | 20231129 | 185000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 14 | 20231129 | 184900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 15 | 20231129 | 184800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 16 | 20231129 | 184700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 17 | 20231129 | 184600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 18 | 20231129 | 184500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 19 | 20231129 | 184400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 20 | 20231129 | 184300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 21 | 20231129 | 184200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 22 | 20231129 | 184100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 23 | 20231129 | 184000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 24 | 20231129 | 183900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 25 | 20231129 | 183800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 26 | 20231129 | 183700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 27 | 20231129 | 183600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 28 | 20231129 | 183500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 29 | 20231129 | 183400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 30 | 20231129 | 183300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 31 | 20231129 | 183200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 32 | 20231129 | 183100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 2984 |
| 33 | 20231129 | 183000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 34 | 20231129 | 182900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 35 | 20231129 | 182800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 36 | 20231129 | 182700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 37 | 20231129 | 182600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 38 | 20231129 | 182500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 39 | 20231129 | 182400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 40 | 20231129 | 182300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 41 | 20231129 | 182200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 42 | 20231129 | 182100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 43 | 20231129 | 182000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 44 | 20231129 | 181900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 45 | 20231129 | 181800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 46 | 20231129 | 181700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 47 | 20231129 | 181600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 48 | 20231129 | 181500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 49 | 20231129 | 181400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 50 | 20231129 | 181300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 51 | 20231129 | 181200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 52 | 20231129 | 181100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 53 | 20231129 | 181000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 54 | 20231129 | 180900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 55 | 20231129 | 180800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 56 | 20231129 | 180700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 57 | 20231129 | 180600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 58 | 20231129 | 180500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 59 | 20231129 | 180400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 60 | 20231129 | 180300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 61 | 20231129 | 180200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 62 | 20231129 | 180100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 2984 |
| 63 | 20231129 | 180000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 64 | 20231129 | 175900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 65 | 20231129 | 175800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 66 | 20231129 | 175700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 67 | 20231129 | 175600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 68 | 20231129 | 175500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 69 | 20231129 | 175400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 70 | 20231129 | 175300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 71 | 20231129 | 175200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 72 | 20231129 | 175100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 73 | 20231129 | 175000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 74 | 20231129 | 174900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 75 | 20231129 | 174800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 76 | 20231129 | 174700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 77 | 20231129 | 174600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 78 | 20231129 | 174500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 79 | 20231129 | 174400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 80 | 20231129 | 174300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 81 | 20231129 | 174200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 82 | 20231129 | 174100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 83 | 20231129 | 174000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 84 | 20231129 | 173900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 85 | 20231129 | 173800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 86 | 20231129 | 173700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 87 | 20231129 | 173600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 88 | 20231129 | 173500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 89 | 20231129 | 173400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 90 | 20231129 | 173300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 91 | 20231129 | 173200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 92 | 20231129 | 173100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 2984 |
| 93 | 20231129 | 173000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 94 | 20231129 | 172900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 95 | 20231129 | 172800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 96 | 20231129 | 172700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 97 | 20231129 | 172600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 98 | 20231129 | 172500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 99 | 20231129 | 172400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 100 | 20231129 | 172300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 101 | 20231129 | 172200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 102 | 20231129 | 172100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 103 | 20231129 | 172000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 104 | 20231129 | 171900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 105 | 20231129 | 171800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 106 | 20231129 | 171700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 107 | 20231129 | 171600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 108 | 20231129 | 171500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 109 | 20231129 | 171400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 110 | 20231129 | 171300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 111 | 20231129 | 171200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 112 | 20231129 | 171100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 113 | 20231129 | 171000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 114 | 20231129 | 170900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 115 | 20231129 | 170800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 116 | 20231129 | 170700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 117 | 20231129 | 170600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 118 | 20231129 | 170500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 119 | 20231129 | 170400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 120 | 20231129 | 170300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 121 | 20231129 | 170200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 122 | 20231129 | 170100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 2984 |
| 123 | 20231129 | 170000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 124 | 20231129 | 165900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 125 | 20231129 | 165800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 126 | 20231129 | 165700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 127 | 20231129 | 165600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 128 | 20231129 | 165500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 129 | 20231129 | 165400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 130 | 20231129 | 165300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 131 | 20231129 | 165200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 132 | 20231129 | 165100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 133 | 20231129 | 165000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 134 | 20231129 | 164900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 135 | 20231129 | 164800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 136 | 20231129 | 164700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 137 | 20231129 | 164600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 138 | 20231129 | 164500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 139 | 20231129 | 164400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 140 | 20231129 | 164300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 141 | 20231129 | 164200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 142 | 20231129 | 164100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 143 | 20231129 | 164000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 144 | 20231129 | 163900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 145 | 20231129 | 163800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 146 | 20231129 | 163700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 147 | 20231129 | 163600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 148 | 20231129 | 163500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 149 | 20231129 | 163400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 150 | 20231129 | 163300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 151 | 20231129 | 163200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 152 | 20231129 | 163100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 2984 |
| 153 | 20231129 | 163000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 154 | 20231129 | 162900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 155 | 20231129 | 162800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 156 | 20231129 | 162700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 157 | 20231129 | 162600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 158 | 20231129 | 162500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 159 | 20231129 | 162400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 160 | 20231129 | 162300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 161 | 20231129 | 162200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 162 | 20231129 | 162100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 163 | 20231129 | 162000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 164 | 20231129 | 161900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 165 | 20231129 | 161800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 166 | 20231129 | 161700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 167 | 20231129 | 161600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 168 | 20231129 | 161500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 169 | 20231129 | 161400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 170 | 20231129 | 161300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 171 | 20231129 | 161200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 172 | 20231129 | 161100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 173 | 20231129 | 161000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 174 | 20231129 | 160900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 175 | 20231129 | 160800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 176 | 20231129 | 160700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 177 | 20231129 | 160600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 178 | 20231129 | 160500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 179 | 20231129 | 160400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 180 | 20231129 | 160300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 181 | 20231129 | 160200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 182 | 20231129 | 160100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 2984 |
| 183 | 20231129 | 160000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 184 | 20231129 | 155900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 185 | 20231129 | 155800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 186 | 20231129 | 155700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 187 | 20231129 | 155600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 188 | 20231129 | 155500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 189 | 20231129 | 155400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 190 | 20231129 | 155300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 191 | 20231129 | 155200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 192 | 20231129 | 155100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 193 | 20231129 | 155000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 194 | 20231129 | 154900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 195 | 20231129 | 154800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 196 | 20231129 | 154700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 197 | 20231129 | 154600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 198 | 20231129 | 154500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 199 | 20231129 | 154400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 200 | 20231129 | 154300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 201 | 20231129 | 154200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 202 | 20231129 | 154100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 203 | 20231129 | 154000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 204 | 20231129 | 153900 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 205 | 20231129 | 153800 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 206 | 20231129 | 153700 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 207 | 20231129 | 153600 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 208 | 20231129 | 153500 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 209 | 20231129 | 153400 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 210 | 20231129 | 153300 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 211 | 20231129 | 153200 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 0 |
| 212 | 20231129 | 153100 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 2984 |
| 213 | 20231129 | 153000 | 2478130030 | 8950 | 8950 | 8950 | 8950 | 2984 |
| 214 | 20231129 | 152900 | 2451423230 | 8920 | 8920 | 8920 | 8920 | 0 |
| 215 | 20231129 | 152800 | 2451423230 | 8920 | 8920 | 8920 | 8920 | 0 |
| 216 | 20231129 | 152700 | 2451423230 | 8920 | 8920 | 8920 | 8920 | 0 |
| 217 | 20231129 | 152600 | 2451423230 | 8920 | 8920 | 8920 | 8920 | 0 |
| 218 | 20231129 | 152500 | 2451423230 | 8920 | 8920 | 8920 | 8920 | 0 |
| 219 | 20231129 | 152400 | 2451423230 | 8920 | 8920 | 8920 | 8920 | 0 |
| 220 | 20231129 | 152300 | 2451423230 | 8920 | 8920 | 8920 | 8920 | 0 |
| 221 | 20231129 | 152200 | 2451423230 | 8920 | 8920 | 8920 | 8920 | 0 |
| 222 | 20231129 | 152100 | 2451423230 | 8920 | 8920 | 8920 | 8920 | 0 |
| 223 | 20231129 | 152000 | 2451423230 | 8920 | 8920 | 8920 | 8920 | 0 |
| 224 | 20231129 | 151900 | 2451423230 | 8920 | 8920 | 8920 | 8920 | 129 |
| 225 | 20231129 | 151800 | 2450272550 | 8940 | 8940 | 8940 | 8940 | 91 |
| 226 | 20231129 | 151700 | 2449459010 | 8920 | 8950 | 8950 | 8920 | 226 |
| 227 | 20231129 | 151600 | 2447437910 | 8940 | 8950 | 8950 | 8940 | 386 |
| 228 | 20231129 | 151500 | 2443984300 | 8950 | 8950 | 8950 | 8950 | 39 |
| 229 | 20231129 | 151400 | 2443635250 | 8950 | 8950 | 8950 | 8950 | 87 |
| 230 | 20231129 | 151300 | 2442856600 | 8940 | 8950 | 8950 | 8940 | 167 |
| 231 | 20231129 | 151200 | 2441362330 | 8950 | 8940 | 8950 | 8940 | 588 |
| 232 | 20231129 | 151100 | 2436101820 | 8920 | 8930 | 8940 | 8920 | 1136 |
| 233 | 20231129 | 151000 | 2425957390 | 8940 | 8950 | 8950 | 8930 | 478 |
| 234 | 20231129 | 150900 | 2421686680 | 8940 | 8950 | 8950 | 8940 | 244 |
| 235 | 20231129 | 150800 | 2419504930 | 8940 | 8950 | 8950 | 8940 | 385 |
| 236 | 20231129 | 150700 | 2416062100 | 8950 | 8950 | 8950 | 8950 | 311 |
| 237 | 20231129 | 150600 | 2413278650 | 8950 | 8950 | 8950 | 8940 | 505 |
| 238 | 20231129 | 150500 | 2408759620 | 8950 | 8950 | 8950 | 8950 | 183 |
| 239 | 20231129 | 150400 | 2407121770 | 8950 | 8950 | 8950 | 8950 | 40 |
| 240 | 20231129 | 150300 | 2406763770 | 8950 | 8940 | 8950 | 8940 | 156 |
| 241 | 20231129 | 150200 | 2405368630 | 8940 | 8940 | 8940 | 8940 | 251 |
| 242 | 20231129 | 150100 | 2403124690 | 8950 | 8930 | 8950 | 8930 | 312 |
| 243 | 20231129 | 150000 | 2400333550 | 8930 | 8950 | 8950 | 8930 | 712 |
| 244 | 20231129 | 145900 | 2393963390 | 8940 | 8930 | 8950 | 8930 | 637 |
| 245 | 20231129 | 145800 | 2388262880 | 8940 | 8950 | 8950 | 8940 | 882 |
| 246 | 20231129 | 145700 | 2380372160 | 8940 | 8940 | 8950 | 8940 | 554 |
| 247 | 20231129 | 145600 | 2375414410 | 8940 | 8950 | 8950 | 8940 | 577 |
| 248 | 20231129 | 145500 | 2370250700 | 8950 | 8940 | 8950 | 8930 | 837 |
| 249 | 20231129 | 145400 | 2362763940 | 8940 | 8950 | 8960 | 8930 | 796 |
| 250 | 20231129 | 145300 | 2355640730 | 8950 | 8960 | 8960 | 8950 | 638 |
| 251 | 20231129 | 145200 | 2349929860 | 8930 | 8960 | 8970 | 8930 | 2763 |
| 252 | 20231129 | 145100 | 2325198240 | 8950 | 8960 | 8970 | 8950 | 371 |
| 253 | 20231129 | 145000 | 2321874150 | 8970 | 8970 | 8970 | 8970 | 133 |
| 254 | 20231129 | 144900 | 2320681140 | 8960 | 8970 | 8970 | 8960 | 103 |
| 255 | 20231129 | 144800 | 2319757560 | 8950 | 8970 | 8970 | 8950 | 801 |
| 256 | 20231129 | 144700 | 2312580310 | 8970 | 8950 | 8970 | 8950 | 1707 |
| 257 | 20231129 | 144600 | 2297298420 | 8950 | 8940 | 8950 | 8930 | 1855 |
| 258 | 20231129 | 144500 | 2280699100 | 8940 | 8930 | 8940 | 8930 | 236 |
| 259 | 20231129 | 144400 | 2278590060 | 8940 | 8940 | 8950 | 8920 | 799 |
| 260 | 20231129 | 144300 | 2271450860 | 8950 | 8950 | 8950 | 8940 | 1203 |
| 261 | 20231129 | 144200 | 2260684240 | 8950 | 8950 | 8950 | 8940 | 805 |
| 262 | 20231129 | 144100 | 2253482530 | 8950 | 8950 | 8950 | 8940 | 1078 |
| 263 | 20231129 | 144000 | 2243836970 | 8950 | 8940 | 8950 | 8940 | 675 |
| 264 | 20231129 | 143900 | 2237795800 | 8950 | 8940 | 8950 | 8930 | 443 |
| 265 | 20231129 | 143800 | 2233831430 | 8940 | 8950 | 8960 | 8940 | 1287 |
| 266 | 20231129 | 143700 | 2222323140 | 8950 | 8940 | 8950 | 8940 | 858 |
| 267 | 20231129 | 143600 | 2214644180 | 8950 | 8950 | 8950 | 8940 | 810 |
| 268 | 20231129 | 143500 | 2207394690 | 8960 | 8950 | 8960 | 8940 | 1278 |
| 269 | 20231129 | 143400 | 2195956270 | 8940 | 8950 | 8950 | 8940 | 18106 |
| 270 | 20231129 | 143300 | 2033918200 | 8960 | 8950 | 8960 | 8950 | 207 |
| 271 | 20231129 | 143200 | 2032064320 | 8960 | 8970 | 8980 | 8960 | 1631 |
| 272 | 20231129 | 143100 | 2017449180 | 8980 | 8980 | 8980 | 8980 | 679 |
| 273 | 20231129 | 143000 | 2011351760 | 8960 | 8960 | 8980 | 8960 | 202 |
| 274 | 20231129 | 142900 | 2009539720 | 8970 | 8960 | 8970 | 8960 | 42 |
| 275 | 20231129 | 142800 | 2009163070 | 8970 | 8970 | 8970 | 8960 | 191 |
| 276 | 20231129 | 142700 | 2007449880 | 8970 | 8970 | 8970 | 8950 | 1092 |
| 277 | 20231129 | 142600 | 1997662300 | 8960 | 8960 | 8970 | 8950 | 12245 |
| 278 | 20231129 | 142500 | 1888067270 | 8950 | 8950 | 8960 | 8950 | 1051 |
| 279 | 20231129 | 142400 | 1878659480 | 8950 | 8950 | 8960 | 8950 | 2003 |
| 280 | 20231129 | 142300 | 1860731620 | 8960 | 8960 | 8960 | 8950 | 296 |
| 281 | 20231129 | 142200 | 1858079760 | 8960 | 8960 | 8960 | 8950 | 2991 |
| 282 | 20231129 | 142100 | 1831307830 | 8960 | 8960 | 8970 | 8950 | 12911 |
| 283 | 20231129 | 142000 | 1715752190 | 8950 | 8960 | 8970 | 8950 | 197 |
| 284 | 20231129 | 141900 | 1713986320 | 8970 | 8960 | 8970 | 8950 | 381 |
| 285 | 20231129 | 141800 | 1710574100 | 8980 | 8980 | 8980 | 8950 | 2179 |
| 286 | 20231129 | 141700 | 1691056120 | 8980 | 8980 | 8980 | 8980 | 36 |
| 287 | 20231129 | 141600 | 1690732840 | 8990 | 8970 | 8990 | 8970 | 234 |
| 288 | 20231129 | 141500 | 1688629870 | 8970 | 8950 | 8970 | 8950 | 586 |
| 289 | 20231129 | 141400 | 1683373980 | 8960 | 8960 | 8960 | 8950 | 585 |
| 290 | 20231129 | 141300 | 1678132390 | 8990 | 8980 | 8990 | 8960 | 1205 |
| 291 | 20231129 | 141200 | 1667312830 | 8970 | 8970 | 8970 | 8950 | 206 |
| 292 | 20231129 | 141100 | 1665465120 | 8960 | 8970 | 8970 | 8960 | 1977 |
| 293 | 20231129 | 141000 | 1647750450 | 8960 | 8980 | 8980 | 8960 | 2270 |
| 294 | 20231129 | 140900 | 1627391800 | 8980 | 8980 | 8980 | 8970 | 343 |
| 295 | 20231129 | 140800 | 1624311760 | 8980 | 8990 | 8990 | 8980 | 148 |
| 296 | 20231129 | 140700 | 1622981950 | 8990 | 9000 | 9000 | 8990 | 520 |
| 297 | 20231129 | 140600 | 1618306760 | 8990 | 8990 | 9000 | 8990 | 142 |
| 298 | 20231129 | 140500 | 1617029390 | 8980 | 8980 | 9000 | 8980 | 221 |
| 299 | 20231129 | 140400 | 1615041310 | 8980 | 8980 | 8990 | 8980 | 1411 |
| 300 | 20231129 | 140300 | 1602356890 | 8970 | 8980 | 8990 | 8970 | 1235 |
| 301 | 20231129 | 140200 | 1591276110 | 8990 | 8980 | 8990 | 8970 | 418 |
| 302 | 20231129 | 140100 | 1587522940 | 8980 | 8980 | 8980 | 8980 | 23 |
| 303 | 20231129 | 140000 | 1587316400 | 8990 | 8970 | 8990 | 8970 | 103 |
| 304 | 20231129 | 135900 | 1586391250 | 8970 | 8970 | 8980 | 8970 | 210 |
| 305 | 20231129 | 135800 | 1584506330 | 8970 | 8980 | 8980 | 8960 | 145 |
| 306 | 20231129 | 135700 | 1583204420 | 8970 | 8990 | 8990 | 8960 | 1805 |
| 307 | 20231129 | 135600 | 1567012410 | 8990 | 8990 | 8990 | 8990 | 91 |
| 308 | 20231129 | 135500 | 1566194320 | 8980 | 8980 | 8990 | 8980 | 281 |
| 309 | 20231129 | 135400 | 1563668410 | 8980 | 8990 | 8990 | 8980 | 113 |
| 310 | 20231129 | 135300 | 1562652590 | 8980 | 8980 | 8980 | 8970 | 190 |
| 311 | 20231129 | 135200 | 1560946440 | 8970 | 8980 | 8980 | 8970 | 180 |
| 312 | 20231129 | 135100 | 1559330620 | 8980 | 8970 | 8980 | 8970 | 144 |
| 313 | 20231129 | 135000 | 1558037510 | 8970 | 8970 | 8970 | 8960 | 98 |
| 314 | 20231129 | 134900 | 1557158670 | 8970 | 8960 | 8980 | 8960 | 352 |
| 315 | 20231129 | 134800 | 1554000940 | 8970 | 8970 | 8970 | 8960 | 571 |
| 316 | 20231129 | 134700 | 1548879200 | 8970 | 8970 | 8980 | 8970 | 263 |
| 317 | 20231129 | 134600 | 1546519200 | 8980 | 8970 | 8980 | 8970 | 109 |
| 318 | 20231129 | 134500 | 1545540710 | 8970 | 8980 | 8980 | 8970 | 146 |
| 319 | 20231129 | 134400 | 1544230160 | 8980 | 8980 | 8980 | 8980 | 206 |
| 320 | 20231129 | 134300 | 1542380280 | 8980 | 8970 | 8980 | 8970 | 308 |
| 321 | 20231129 | 134200 | 1539614580 | 8980 | 8970 | 8980 | 8970 | 172 |
| 322 | 20231129 | 134100 | 1538070850 | 8960 | 8960 | 8970 | 8960 | 231 |
| 323 | 20231129 | 134000 | 1535999020 | 8970 | 8960 | 8970 | 8960 | 93 |
| 324 | 20231129 | 133900 | 1535164870 | 8970 | 8960 | 8970 | 8960 | 311 |
| 325 | 20231129 | 133800 | 1532377010 | 8960 | 8970 | 8970 | 8960 | 199 |
| 326 | 20231129 | 133700 | 1530592180 | 8970 | 8970 | 8980 | 8970 | 184 |
| 327 | 20231129 | 133600 | 1528940200 | 8970 | 8970 | 8990 | 8960 | 195 |
| 328 | 20231129 | 133500 | 1527188720 | 8980 | 8960 | 8980 | 8960 | 139 |
| 329 | 20231129 | 133400 | 1525942130 | 8960 | 8970 | 8980 | 8960 | 745 |
| 330 | 20231129 | 133300 | 1519258810 | 8980 | 8970 | 8980 | 8970 | 568 |
| 331 | 20231129 | 133200 | 1514162970 | 8980 | 8970 | 8990 | 8970 | 889 |
| 332 | 20231129 | 133100 | 1506179530 | 8970 | 8970 | 8980 | 8970 | 241 |
| 333 | 20231129 | 133000 | 1504016430 | 8970 | 8970 | 8980 | 8970 | 346 |
| 334 | 20231129 | 132900 | 1500911260 | 8980 | 8970 | 8980 | 8970 | 196 |
| 335 | 20231129 | 132800 | 1499151260 | 8980 | 8980 | 8980 | 8970 | 640 |
| 336 | 20231129 | 132700 | 1493404410 | 8980 | 8970 | 8980 | 8970 | 823 |
| 337 | 20231129 | 132600 | 1486013980 | 8980 | 8960 | 8980 | 8960 | 200 |
| 338 | 20231129 | 132500 | 1484219540 | 8970 | 8960 | 8970 | 8960 | 135 |
| 339 | 20231129 | 132400 | 1483008640 | 8970 | 8970 | 8970 | 8960 | 101 |
| 340 | 20231129 | 132300 | 1482102760 | 8970 | 8960 | 8980 | 8960 | 327 |
| 341 | 20231129 | 132200 | 1479170180 | 8980 | 8970 | 8980 | 8970 | 471 |
| 342 | 20231129 | 132100 | 1474944390 | 8970 | 8980 | 8980 | 8960 | 550 |
| 343 | 20231129 | 132000 | 1470008100 | 8990 | 8960 | 8990 | 8960 | 740 |
| 344 | 20231129 | 131900 | 1463369500 | 8960 | 8960 | 8970 | 8960 | 205 |
| 345 | 20231129 | 131800 | 1461532310 | 8970 | 8990 | 8990 | 8970 | 1092 |
| 346 | 20231129 | 131700 | 1451727250 | 8990 | 9000 | 9000 | 8990 | 129 |
| 347 | 20231129 | 131600 | 1450566690 | 9000 | 9000 | 9000 | 8980 | 146 |
| 348 | 20231129 | 131500 | 1449253240 | 9000 | 8990 | 9010 | 8980 | 705 |
| 349 | 20231129 | 131400 | 1442910330 | 8990 | 9000 | 9000 | 8990 | 71 |
| 350 | 20231129 | 131300 | 1442271450 | 8980 | 9010 | 9010 | 8980 | 940 |
| 351 | 20231129 | 131200 | 1433813300 | 9020 | 9000 | 9020 | 9000 | 93 |
| 352 | 20231129 | 131100 | 1432974920 | 9010 | 9000 | 9020 | 9000 | 202 |
| 353 | 20231129 | 131000 | 1431155930 | 9010 | 9010 | 9020 | 9010 | 507 |
| 354 | 20231129 | 130900 | 1426586940 | 9020 | 9020 | 9030 | 9020 | 528 |
| 355 | 20231129 | 130800 | 1421822620 | 9010 | 9010 | 9010 | 9000 | 490 |
| 356 | 20231129 | 130700 | 1417407850 | 9010 | 9000 | 9010 | 9000 | 40 |
| 357 | 20231129 | 130600 | 1417047460 | 9010 | 9000 | 9010 | 9000 | 262 |
| 358 | 20231129 | 130500 | 1414687440 | 9000 | 8990 | 9000 | 8990 | 272 |
| 359 | 20231129 | 130400 | 1412239480 | 8990 | 9000 | 9010 | 8990 | 984 |
| 360 | 20231129 | 130300 | 1403384300 | 8990 | 8980 | 8990 | 8980 | 530 |
| 361 | 20231129 | 130200 | 1398620400 | 8990 | 8990 | 9000 | 8980 | 440 |
| 362 | 20231129 | 130100 | 1394662900 | 9000 | 9010 | 9010 | 9000 | 159 |
| 363 | 20231129 | 130000 | 1393231730 | 9020 | 9010 | 9020 | 9010 | 1304 |
| 364 | 20231129 | 125900 | 1381481150 | 9000 | 9000 | 9000 | 8990 | 502 |
| 365 | 20231129 | 125800 | 1376964550 | 8990 | 9000 | 9000 | 8950 | 1209 |
| 366 | 20231129 | 125700 | 1366128040 | 9000 | 9000 | 9000 | 8970 | 1547 |
| 367 | 20231129 | 125600 | 1352234360 | 9000 | 9020 | 9020 | 9000 | 677 |
| 368 | 20231129 | 125500 | 1346139930 | 9020 | 9000 | 9020 | 9000 | 325 |
| 369 | 20231129 | 125400 | 1343212010 | 9000 | 9000 | 9000 | 8980 | 592 |
| 370 | 20231129 | 125300 | 1337885090 | 9010 | 8980 | 9030 | 8980 | 744 |
| 371 | 20231129 | 125200 | 1331174390 | 9030 | 8990 | 9040 | 8990 | 9999 |
| 372 | 20231129 | 125100 | 1241084070 | 8990 | 8950 | 9000 | 8940 | 10163 |
| 373 | 20231129 | 125000 | 1149801320 | 8950 | 8950 | 8960 | 8950 | 540 |
| 374 | 20231129 | 124900 | 1144968310 | 8950 | 8960 | 8960 | 8950 | 1211 |
| 375 | 20231129 | 124800 | 1134129820 | 8950 | 8950 | 8970 | 8940 | 1592 |
| 376 | 20231129 | 124700 | 1119872360 | 8950 | 8960 | 8960 | 8940 | 1608 |
| 377 | 20231129 | 124600 | 1105480430 | 8960 | 8950 | 8960 | 8950 | 449 |
| 378 | 20231129 | 124500 | 1101458720 | 8960 | 8940 | 8960 | 8940 | 2962 |
| 379 | 20231129 | 124400 | 1074968690 | 8940 | 8930 | 8950 | 8930 | 615 |
| 380 | 20231129 | 124300 | 1069467540 | 8930 | 8940 | 8940 | 8910 | 496 |
| 381 | 20231129 | 124200 | 1065038440 | 8940 | 8940 | 8940 | 8820 | 2180 |
| 382 | 20231129 | 124100 | 1045578150 | 8930 | 8930 | 8940 | 8930 | 927 |
| 383 | 20231129 | 124000 | 1037297720 | 8930 | 8920 | 8930 | 8920 | 925 |
| 384 | 20231129 | 123900 | 1029043950 | 8920 | 8920 | 8930 | 8890 | 1421 |
| 385 | 20231129 | 123800 | 1016388120 | 8920 | 8940 | 8940 | 8920 | 897 |
| 386 | 20231129 | 123700 | 1008372880 | 8940 | 8920 | 8940 | 8920 | 2200 |
| 387 | 20231129 | 123600 | 988730150 | 8910 | 8910 | 8920 | 8900 | 2621 |
| 388 | 20231129 | 123500 | 965372260 | 8910 | 8910 | 8920 | 8900 | 625 |
| 389 | 20231129 | 123400 | 959803000 | 8910 | 8900 | 8910 | 8900 | 673 |
| 390 | 20231129 | 123300 | 953809030 | 8910 | 8890 | 8910 | 8890 | 738 |
| 391 | 20231129 | 123200 | 947234580 | 8910 | 8890 | 8910 | 8890 | 1191 |
| 392 | 20231129 | 123100 | 936634770 | 8890 | 8880 | 8890 | 8880 | 957 |
| 393 | 20231129 | 123000 | 928127420 | 8880 | 8840 | 8880 | 8840 | 2101 |
| 394 | 20231129 | 122900 | 909478360 | 8840 | 8840 | 8840 | 8840 | 38 |
| 395 | 20231129 | 122800 | 909142440 | 8870 | 8870 | 8870 | 8870 | 51 |
| 396 | 20231129 | 122700 | 908690070 | 8790 | 8870 | 8870 | 8790 | 927 |
| 397 | 20231129 | 122600 | 900508080 | 8870 | 8860 | 8870 | 8860 | 104 |
| 398 | 20231129 | 122500 | 899586280 | 8860 | 8850 | 8870 | 8850 | 77 |
| 399 | 20231129 | 122400 | 898904000 | 8860 | 8860 | 8880 | 8860 | 275 |
| 400 | 20231129 | 122300 | 896466480 | 8850 | 8870 | 8880 | 8850 | 615 |
| 401 | 20231129 | 122200 | 891010840 | 8870 | 8870 | 8870 | 8870 | 102 |
| 402 | 20231129 | 122100 | 890106100 | 8870 | 8860 | 8870 | 8860 | 91 |
| 403 | 20231129 | 122000 | 889299330 | 8860 | 8870 | 8870 | 8850 | 157 |
| 404 | 20231129 | 121900 | 887907180 | 8860 | 8860 | 8870 | 8850 | 94 |
| 405 | 20231129 | 121800 | 887073840 | 8860 | 8850 | 8860 | 8850 | 96 |
| 406 | 20231129 | 121700 | 886223910 | 8860 | 8850 | 8860 | 8850 | 122 |
| 407 | 20231129 | 121600 | 885143450 | 8860 | 8850 | 8860 | 8850 | 202 |
| 408 | 20231129 | 121500 | 883354560 | 8860 | 8850 | 8860 | 8850 | 135 |
| 409 | 20231129 | 121400 | 882158970 | 8850 | 8850 | 8850 | 8850 | 173 |
| 410 | 20231129 | 121300 | 880627920 | 8850 | 8850 | 8850 | 8850 | 240 |
| 411 | 20231129 | 121200 | 878503920 | 8860 | 8840 | 8860 | 8840 | 178 |
| 412 | 20231129 | 121100 | 876928250 | 8840 | 8850 | 8850 | 8840 | 120 |
| 413 | 20231129 | 121000 | 875866670 | 8860 | 8850 | 8860 | 8850 | 729 |
| 414 | 20231129 | 120900 | 869414510 | 8830 | 8820 | 8830 | 8820 | 654 |
| 415 | 20231129 | 120800 | 863640200 | 8820 | 8830 | 8830 | 8820 | 434 |
| 416 | 20231129 | 120700 | 859811490 | 8820 | 8830 | 8830 | 8820 | 55 |
| 417 | 20231129 | 120600 | 859325960 | 8830 | 8860 | 8860 | 8830 | 168 |
| 418 | 20231129 | 120500 | 857839860 | 8850 | 8850 | 8850 | 8850 | 79 |
| 419 | 20231129 | 120400 | 857140710 | 8820 | 8840 | 8840 | 8820 | 131 |
| 420 | 20231129 | 120300 | 855983420 | 8860 | 8840 | 8860 | 8830 | 95 |
| 421 | 20231129 | 120200 | 855142620 | 8840 | 8860 | 8860 | 8840 | 153 |
| 422 | 20231129 | 120100 | 853788120 | 8860 | 8810 | 8860 | 8810 | 67 |
| 423 | 20231129 | 120000 | 853195460 | 8820 | 8840 | 8840 | 8820 | 219 |
| 424 | 20231129 | 115900 | 851262680 | 8850 | 8850 | 8860 | 8850 | 156 |
| 425 | 20231129 | 115800 | 849881570 | 8850 | 8850 | 8860 | 8850 | 133 |
| 426 | 20231129 | 115700 | 848703730 | 8860 | 8840 | 8860 | 8840 | 124 |
| 427 | 20231129 | 115600 | 847605750 | 8840 | 8850 | 8850 | 8840 | 76 |
| 428 | 20231129 | 115500 | 846933490 | 8850 | 8860 | 8860 | 8850 | 119 |
| 429 | 20231129 | 115400 | 845879550 | 8860 | 8840 | 8860 | 8840 | 94 |
| 430 | 20231129 | 115300 | 845047910 | 8830 | 8860 | 8860 | 8830 | 168 |
| 431 | 20231129 | 115200 | 843561880 | 8860 | 8850 | 8860 | 8850 | 92 |
| 432 | 20231129 | 115100 | 842747170 | 8850 | 8850 | 8850 | 8850 | 79 |
| 433 | 20231129 | 115000 | 842048020 | 8850 | 8850 | 8850 | 8850 | 51 |
| 434 | 20231129 | 114900 | 841596670 | 8790 | 8840 | 8840 | 8790 | 1039 |
| 435 | 20231129 | 114800 | 832449760 | 8840 | 8830 | 8840 | 8830 | 206 |
| 436 | 20231129 | 114700 | 830629500 | 8830 | 8830 | 8830 | 8830 | 78 |
| 437 | 20231129 | 114600 | 829940760 | 8830 | 8830 | 8830 | 8830 | 38 |
| 438 | 20231129 | 114500 | 829605220 | 8840 | 8820 | 8840 | 8820 | 151 |
| 439 | 20231129 | 114400 | 828272380 | 8830 | 8830 | 8830 | 8830 | 148 |
| 440 | 20231129 | 114300 | 826965540 | 8850 | 8850 | 8850 | 8840 | 172 |
| 441 | 20231129 | 114200 | 825444340 | 8850 | 8850 | 8850 | 8850 | 35 |
| 442 | 20231129 | 114100 | 825134590 | 8850 | 8840 | 8850 | 8840 | 170 |
| 443 | 20231129 | 114000 | 823630880 | 8840 | 8840 | 8840 | 8840 | 0 |
| 444 | 20231129 | 113900 | 823630880 | 8840 | 8820 | 8840 | 8800 | 231 |
| 445 | 20231129 | 113800 | 821595970 | 8820 | 8830 | 8830 | 8810 | 147 |
| 446 | 20231129 | 113700 | 820299320 | 8830 | 8830 | 8830 | 8820 | 149 |
| 447 | 20231129 | 113600 | 818983850 | 8830 | 8820 | 8830 | 8820 | 102 |
| 448 | 20231129 | 113500 | 818083700 | 8840 | 8840 | 8840 | 8840 | 0 |
| 449 | 20231129 | 113400 | 818083700 | 8840 | 8840 | 8840 | 8780 | 447 |
| 450 | 20231129 | 113300 | 814147290 | 8840 | 8840 | 8840 | 8840 | 0 |
| 451 | 20231129 | 113200 | 814147290 | 8840 | 8840 | 8840 | 8840 | 51 |
| 452 | 20231129 | 113100 | 813696450 | 8780 | 8830 | 8830 | 8780 | 3658 |
| 453 | 20231129 | 113000 | 781549610 | 8830 | 8840 | 8840 | 8830 | 130 |
| 454 | 20231129 | 112900 | 780401200 | 8840 | 8820 | 8840 | 8800 | 1516 |
| 455 | 20231129 | 112800 | 767058190 | 8850 | 8850 | 8850 | 8850 | 0 |
| 456 | 20231129 | 112700 | 767058190 | 8850 | 8830 | 8850 | 8800 | 1131 |
| 457 | 20231129 | 112600 | 757095120 | 8850 | 8830 | 8850 | 8820 | 468 |
| 458 | 20231129 | 112500 | 752962300 | 8850 | 8850 | 8850 | 8850 | 51 |
| 459 | 20231129 | 112400 | 752510950 | 8800 | 8820 | 8820 | 8800 | 4178 |
| 460 | 20231129 | 112300 | 715711380 | 8820 | 8850 | 8850 | 8820 | 1161 |
| 461 | 20231129 | 112200 | 705467040 | 8830 | 8840 | 8840 | 8830 | 1115 |
| 462 | 20231129 | 112100 | 695620590 | 8850 | 8870 | 8890 | 8850 | 311 |
| 463 | 20231129 | 112000 | 692862360 | 8870 | 8890 | 8890 | 8870 | 101 |
| 464 | 20231129 | 111900 | 691965530 | 8890 | 8890 | 8890 | 8890 | 163 |
| 465 | 20231129 | 111800 | 690516460 | 8910 | 8880 | 8910 | 8880 | 133 |
| 466 | 20231129 | 111700 | 689333870 | 8880 | 8910 | 8910 | 8880 | 209 |
| 467 | 20231129 | 111600 | 687475200 | 8920 | 8900 | 8920 | 8900 | 170 |
| 468 | 20231129 | 111500 | 685959580 | 8920 | 8900 | 8920 | 8900 | 217 |
| 469 | 20231129 | 111400 | 684027110 | 8910 | 8900 | 8910 | 8890 | 137 |
| 470 | 20231129 | 111300 | 682808740 | 8900 | 8920 | 8920 | 8900 | 753 |
| 471 | 20231129 | 111200 | 676092520 | 8910 | 8920 | 8930 | 8910 | 352 |
| 472 | 20231129 | 111100 | 672954660 | 8930 | 8920 | 8930 | 8910 | 454 |
| 473 | 20231129 | 111000 | 668905710 | 8920 | 8900 | 8920 | 8900 | 1621 |
| 474 | 20231129 | 110900 | 654472740 | 8910 | 8890 | 8910 | 8890 | 684 |
| 475 | 20231129 | 110800 | 648386210 | 8890 | 8870 | 8890 | 8860 | 307 |
| 476 | 20231129 | 110700 | 645659090 | 8870 | 8880 | 8880 | 8870 | 85 |
| 477 | 20231129 | 110600 | 644904610 | 8880 | 8840 | 8890 | 8840 | 752 |
| 478 | 20231129 | 110500 | 638228150 | 8840 | 8830 | 8840 | 8820 | 364 |
| 479 | 20231129 | 110400 | 635015180 | 8830 | 8840 | 8840 | 8830 | 144 |
| 480 | 20231129 | 110300 | 633743300 | 8840 | 8840 | 8840 | 8840 | 223 |
| 481 | 20231129 | 110200 | 631771980 | 8850 | 8880 | 8880 | 8850 | 245 |
| 482 | 20231129 | 110100 | 629600310 | 8870 | 8880 | 8880 | 8870 | 80 |
| 483 | 20231129 | 110000 | 628890310 | 8870 | 8870 | 8880 | 8870 | 92 |
| 484 | 20231129 | 105900 | 628073760 | 8880 | 8880 | 8880 | 8880 | 116 |
| 485 | 20231129 | 105800 | 627043680 | 8890 | 8900 | 8900 | 8880 | 336 |
| 486 | 20231129 | 105700 | 624057750 | 8890 | 8870 | 8890 | 8870 | 399 |
| 487 | 20231129 | 105600 | 620515150 | 8880 | 8880 | 8880 | 8880 | 131 |
| 488 | 20231129 | 105500 | 619351870 | 8890 | 8890 | 8890 | 8890 | 444 |
| 489 | 20231129 | 105400 | 615404710 | 8890 | 8870 | 8890 | 8870 | 785 |
| 490 | 20231129 | 105300 | 608440560 | 8870 | 8860 | 8870 | 8850 | 1294 |
| 491 | 20231129 | 105200 | 596982410 | 8860 | 8850 | 8860 | 8850 | 78 |
| 492 | 20231129 | 105100 | 596291710 | 8860 | 8850 | 8860 | 8850 | 573 |
| 493 | 20231129 | 105000 | 591220150 | 8850 | 8850 | 8850 | 8850 | 38 |
| 494 | 20231129 | 104900 | 590883850 | 8850 | 8850 | 8860 | 8850 | 134 |
| 495 | 20231129 | 104800 | 589697440 | 8850 | 8840 | 8850 | 8840 | 93 |
| 496 | 20231129 | 104700 | 588874930 | 8830 | 8840 | 8840 | 8830 | 130 |
| 497 | 20231129 | 104600 | 587725740 | 8840 | 8840 | 8840 | 8840 | 38 |
| 498 | 20231129 | 104500 | 587389820 | 8840 | 8840 | 8840 | 8840 | 91 |
| 499 | 20231129 | 104400 | 586585380 | 8830 | 8820 | 8830 | 8820 | 160 |
| 500 | 20231129 | 104300 | 585172890 | 8820 | 8820 | 8820 | 8810 | 1122 |
| 501 | 20231129 | 104200 | 575287220 | 8840 | 8830 | 8840 | 8810 | 558 |
| 502 | 20231129 | 104100 | 570362720 | 8830 | 8840 | 8850 | 8830 | 458 |
| 503 | 20231129 | 104000 | 566315260 | 8850 | 8830 | 8850 | 8830 | 215 |
| 504 | 20231129 | 103900 | 564413110 | 8830 | 8830 | 8840 | 8830 | 58 |
| 505 | 20231129 | 103800 | 563900540 | 8840 | 8830 | 8860 | 8830 | 454 |
| 506 | 20231129 | 103700 | 559889860 | 8830 | 8840 | 8860 | 8830 | 274 |
| 507 | 20231129 | 103600 | 557466850 | 8830 | 8850 | 8870 | 8830 | 332 |
| 508 | 20231129 | 103500 | 554528170 | 8880 | 8860 | 8880 | 8860 | 35 |
| 509 | 20231129 | 103400 | 554218010 | 8880 | 8880 | 8880 | 8880 | 0 |
| 510 | 20231129 | 103300 | 554218010 | 8880 | 8860 | 8880 | 8830 | 569 |
| 511 | 20231129 | 103200 | 549180300 | 8860 | 8870 | 8870 | 8860 | 72 |
| 512 | 20231129 | 103100 | 548541970 | 8880 | 8870 | 8880 | 8850 | 246 |
| 513 | 20231129 | 103000 | 546361670 | 8870 | 8880 | 8890 | 8870 | 100 |
| 514 | 20231129 | 102900 | 545473080 | 8890 | 8880 | 8890 | 8880 | 325 |
| 515 | 20231129 | 102800 | 542586170 | 8870 | 8900 | 8900 | 8870 | 1021 |
| 516 | 20231129 | 102700 | 533516270 | 8890 | 8900 | 8910 | 8890 | 100 |
| 517 | 20231129 | 102600 | 532625820 | 8910 | 8910 | 8910 | 8900 | 205 |
| 518 | 20231129 | 102500 | 530800190 | 8920 | 8910 | 8930 | 8910 | 229 |
| 519 | 20231129 | 102400 | 528756370 | 8910 | 8910 | 8910 | 8890 | 206 |
| 520 | 20231129 | 102300 | 526922650 | 8910 | 8910 | 8910 | 8910 | 128 |
| 521 | 20231129 | 102200 | 525782170 | 8910 | 8900 | 8910 | 8890 | 337 |
| 522 | 20231129 | 102100 | 522783370 | 8900 | 8900 | 8910 | 8900 | 111 |
| 523 | 20231129 | 102000 | 521795460 | 8900 | 8890 | 8900 | 8890 | 664 |
| 524 | 20231129 | 101900 | 515887660 | 8890 | 8900 | 8900 | 8890 | 318 |
| 525 | 20231129 | 101800 | 513059070 | 8900 | 8900 | 8900 | 8900 | 495 |
| 526 | 20231129 | 101700 | 508653570 | 8900 | 8890 | 8900 | 8890 | 431 |
| 527 | 20231129 | 101600 | 504819870 | 8900 | 8890 | 8900 | 8890 | 177 |
| 528 | 20231129 | 101500 | 503245100 | 8900 | 8880 | 8900 | 8880 | 279 |
| 529 | 20231129 | 101400 | 500764040 | 8880 | 8900 | 8900 | 8880 | 1192 |
| 530 | 20231129 | 101300 | 490177380 | 8900 | 8880 | 8900 | 8880 | 94 |
| 531 | 20231129 | 101200 | 489341270 | 8910 | 8880 | 8910 | 8880 | 161 |
| 532 | 20231129 | 101100 | 487908810 | 8890 | 8920 | 8920 | 8890 | 2267 |
| 533 | 20231129 | 101000 | 467692760 | 8910 | 8910 | 8920 | 8910 | 151 |
| 534 | 20231129 | 100900 | 466347020 | 8920 | 8930 | 8930 | 8920 | 177 |
| 535 | 20231129 | 100800 | 464766780 | 8930 | 8910 | 8930 | 8910 | 481 |
| 536 | 20231129 | 100700 | 460477950 | 8910 | 8900 | 8910 | 8900 | 855 |
| 537 | 20231129 | 100600 | 452862710 | 8900 | 8880 | 8900 | 8880 | 1084 |
| 538 | 20231129 | 100500 | 443234570 | 8880 | 8870 | 8880 | 8870 | 1402 |
| 539 | 20231129 | 100400 | 430794090 | 8870 | 8870 | 8870 | 8870 | 51 |
| 540 | 20231129 | 100300 | 430341720 | 8840 | 8860 | 8860 | 8840 | 88 |
| 541 | 20231129 | 100200 | 429562130 | 8850 | 8860 | 8860 | 8850 | 213 |
| 542 | 20231129 | 100100 | 427675780 | 8850 | 8850 | 8860 | 8850 | 102 |
| 543 | 20231129 | 100000 | 426772860 | 8850 | 8870 | 8870 | 8850 | 179 |
| 544 | 20231129 | 095900 | 425186770 | 8860 | 8870 | 8870 | 8860 | 129 |
| 545 | 20231129 | 095800 | 424043520 | 8870 | 8870 | 8880 | 8870 | 231 |
| 546 | 20231129 | 095700 | 421993300 | 8880 | 8860 | 8880 | 8850 | 138 |
| 547 | 20231129 | 095600 | 420768660 | 8850 | 8870 | 8870 | 8850 | 261 |
| 548 | 20231129 | 095500 | 418456600 | 8880 | 8860 | 8880 | 8860 | 1055 |
| 549 | 20231129 | 095400 | 409108280 | 8850 | 8850 | 8850 | 8830 | 2413 |
| 550 | 20231129 | 095300 | 387758220 | 8830 | 8820 | 8850 | 8820 | 214 |
| 551 | 20231129 | 095200 | 385868860 | 8820 | 8830 | 8850 | 8820 | 505 |
| 552 | 20231129 | 095100 | 381410010 | 8840 | 8840 | 8850 | 8830 | 2228 |
| 553 | 20231129 | 095000 | 361713350 | 8840 | 8840 | 8850 | 8840 | 133 |
| 554 | 20231129 | 094900 | 360537090 | 8850 | 8840 | 8850 | 8840 | 52 |
| 555 | 20231129 | 094800 | 360077100 | 8850 | 8830 | 8850 | 8830 | 105 |
| 556 | 20231129 | 094700 | 359148710 | 8830 | 8820 | 8830 | 8820 | 153 |
| 557 | 20231129 | 094600 | 357798170 | 8820 | 8830 | 8830 | 8820 | 443 |
| 558 | 20231129 | 094500 | 353887640 | 8830 | 8850 | 8850 | 8830 | 227 |
| 559 | 20231129 | 094400 | 351879810 | 8840 | 8820 | 8840 | 8820 | 151 |
| 560 | 20231129 | 094300 | 350546970 | 8800 | 8800 | 8800 | 8800 | 30 |
| 561 | 20231129 | 094200 | 350282970 | 8800 | 8810 | 8810 | 8800 | 86 |
| 562 | 20231129 | 094100 | 349525660 | 8810 | 8800 | 8810 | 8780 | 2066 |
| 563 | 20231129 | 094000 | 331371340 | 8800 | 8820 | 8840 | 8800 | 1837 |
| 564 | 20231129 | 093900 | 315189440 | 8850 | 8870 | 8870 | 8830 | 1969 |
| 565 | 20231129 | 093800 | 297792650 | 8860 | 8860 | 8860 | 8860 | 409 |
| 566 | 20231129 | 093700 | 294168910 | 8850 | 8850 | 8850 | 8840 | 1994 |
| 567 | 20231129 | 093600 | 276526290 | 8850 | 8850 | 8850 | 8840 | 90 |
| 568 | 20231129 | 093500 | 275730080 | 8850 | 8840 | 8850 | 8840 | 148 |
| 569 | 20231129 | 093400 | 274420480 | 8840 | 8880 | 8880 | 8840 | 625 |
| 570 | 20231129 | 093300 | 268887240 | 8880 | 8850 | 8890 | 8840 | 751 |
| 571 | 20231129 | 093200 | 262240120 | 8850 | 8850 | 8850 | 8850 | 1058 |
| 572 | 20231129 | 093100 | 252876820 | 8850 | 8850 | 8850 | 8840 | 576 |
| 573 | 20231129 | 093000 | 247784220 | 8850 | 8890 | 8890 | 8840 | 1974 |
| 574 | 20231129 | 092900 | 230309530 | 8850 | 8900 | 8900 | 8850 | 3753 |
| 575 | 20231129 | 092800 | 197011310 | 8890 | 8920 | 8920 | 8880 | 1275 |
| 576 | 20231129 | 092700 | 185675670 | 8930 | 8840 | 8930 | 8830 | 4983 |
| 577 | 20231129 | 092600 | 141427120 | 8840 | 8810 | 8840 | 8810 | 174 |
| 578 | 20231129 | 092500 | 139890370 | 8810 | 8820 | 8820 | 8810 | 95 |
| 579 | 20231129 | 092400 | 139052480 | 8810 | 8820 | 8820 | 8810 | 35 |
| 580 | 20231129 | 092300 | 138743810 | 8810 | 8810 | 8810 | 8810 | 305 |
| 581 | 20231129 | 092200 | 136056760 | 8820 | 8820 | 8820 | 8810 | 161 |
| 582 | 20231129 | 092100 | 134637980 | 8820 | 8810 | 8820 | 8810 | 91 |
| 583 | 20231129 | 092000 | 133835720 | 8820 | 8820 | 8820 | 8820 | 1 |
| 584 | 20231129 | 091900 | 133826900 | 8790 | 8810 | 8820 | 8790 | 3663 |
| 585 | 20231129 | 091800 | 101529670 | 8820 | 8830 | 8830 | 8820 | 14 |
| 586 | 20231129 | 091700 | 101406170 | 8830 | 8830 | 8830 | 8830 | 31 |
| 587 | 20231129 | 091600 | 101132440 | 8850 | 8850 | 8850 | 8840 | 432 |
| 588 | 20231129 | 091500 | 97310740 | 8850 | 8830 | 8850 | 8830 | 1727 |
| 589 | 20231129 | 091400 | 82042460 | 8840 | 8790 | 8840 | 8790 | 1782 |
| 590 | 20231129 | 091300 | 66328280 | 8790 | 8780 | 8790 | 8760 | 1042 |
| 591 | 20231129 | 091200 | 57179760 | 8780 | 8780 | 8780 | 8780 | 80 |
| 592 | 20231129 | 091100 | 56477360 | 8770 | 8760 | 8770 | 8760 | 250 |
| 593 | 20231129 | 091000 | 54285860 | 8770 | 8770 | 8770 | 8770 | 199 |
| 594 | 20231129 | 090900 | 52540630 | 8770 | 8770 | 8770 | 8770 | 360 |
| 595 | 20231129 | 090800 | 49383430 | 8770 | 8770 | 8770 | 8770 | 29 |
| 596 | 20231129 | 090700 | 49129100 | 8770 | 8770 | 8770 | 8770 | 289 |
| 597 | 20231129 | 090600 | 46594570 | 8770 | 8740 | 8770 | 8740 | 318 |
| 598 | 20231129 | 090500 | 43812190 | 8740 | 8740 | 8740 | 8740 | 1 |
| 599 | 20231129 | 090400 | 43803450 | 8730 | 8740 | 8740 | 8730 | 117 |
| 600 | 20231129 | 090300 | 42781840 | 8730 | 8770 | 8770 | 8730 | 2808 |
| 601 | 20231129 | 090200 | 18222160 | 8770 | 8870 | 8870 | 8770 | 98 |
| 602 | 20231129 | 090100 | 17361700 | 8800 | 8880 | 8880 | 8780 | 1654 |
| 603 | 20231129 | 090000 | 2818130 | 8890 | 8890 | 8890 | 8890 | 317 |