29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 15125 |
| 3 | 20231129 | 183900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20231129 | 183800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20231129 | 183700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20231129 | 183600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20231129 | 183500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20231129 | 183400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20231129 | 183300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20231129 | 183200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20231129 | 183100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20231129 | 183000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20231129 | 182900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20231129 | 182800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20231129 | 182700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20231129 | 182600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20231129 | 182500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20231129 | 182400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20231129 | 182300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20231129 | 182200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20231129 | 182100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20231129 | 182000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20231129 | 181900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20231129 | 181800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20231129 | 181700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20231129 | 181600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20231129 | 181500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20231129 | 181400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20231129 | 181300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20231129 | 181200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20231129 | 181100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20231129 | 181000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 15125 |
| 33 | 20231129 | 180900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20231129 | 180800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20231129 | 180700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20231129 | 180600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20231129 | 180500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20231129 | 180400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20231129 | 180300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20231129 | 180200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20231129 | 180100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20231129 | 180000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20231129 | 175900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20231129 | 175800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20231129 | 175700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20231129 | 175600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20231129 | 175500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20231129 | 175400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20231129 | 175300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20231129 | 175200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20231129 | 175100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20231129 | 175000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20231129 | 174900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20231129 | 174800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20231129 | 174700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20231129 | 174600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20231129 | 174500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20231129 | 174400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20231129 | 174300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20231129 | 174200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20231129 | 174100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20231129 | 174000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 15125 |
| 63 | 20231129 | 173900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20231129 | 173800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20231129 | 173700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20231129 | 173600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20231129 | 173500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20231129 | 173400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20231129 | 173300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20231129 | 173200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20231129 | 173100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20231129 | 173000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20231129 | 172900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20231129 | 172800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20231129 | 172700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20231129 | 172600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20231129 | 172500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20231129 | 172400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20231129 | 172300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20231129 | 172200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20231129 | 172100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20231129 | 172000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20231129 | 171900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20231129 | 171800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20231129 | 171700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20231129 | 171600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20231129 | 171500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20231129 | 171400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20231129 | 171300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20231129 | 171200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20231129 | 171100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20231129 | 171000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 15125 |
| 93 | 20231129 | 170900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20231129 | 170800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20231129 | 170700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20231129 | 170600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20231129 | 170500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20231129 | 170400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20231129 | 170300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20231129 | 170200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20231129 | 170100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20231129 | 170000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20231129 | 165900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20231129 | 165800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20231129 | 165700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20231129 | 165600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20231129 | 165500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20231129 | 165400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20231129 | 165300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20231129 | 165200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20231129 | 165100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20231129 | 165000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20231129 | 164900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20231129 | 164800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20231129 | 164700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20231129 | 164600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20231129 | 164500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20231129 | 164400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20231129 | 164300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20231129 | 164200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20231129 | 164100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20231129 | 164000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 15125 |
| 123 | 20231129 | 163900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20231129 | 163800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20231129 | 163700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20231129 | 163600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20231129 | 163500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20231129 | 163400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20231129 | 163300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20231129 | 163200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20231129 | 163100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20231129 | 163000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20231129 | 162900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20231129 | 162800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20231129 | 162700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20231129 | 162600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20231129 | 162500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20231129 | 162400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20231129 | 162300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20231129 | 162200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20231129 | 162100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20231129 | 162000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20231129 | 161900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20231129 | 161800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20231129 | 161700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20231129 | 161600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20231129 | 161500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20231129 | 161400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20231129 | 161300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20231129 | 161200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20231129 | 161100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20231129 | 161000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 15125 |
| 153 | 20231129 | 160900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20231129 | 160800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20231129 | 160700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20231129 | 160600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20231129 | 160500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20231129 | 160400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20231129 | 160300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20231129 | 160200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20231129 | 160100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20231129 | 160000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20231129 | 155900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20231129 | 155800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20231129 | 155700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20231129 | 155600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20231129 | 155500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20231129 | 155400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20231129 | 155300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20231129 | 155200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20231129 | 155100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20231129 | 155000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20231129 | 154900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20231129 | 154800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20231129 | 154700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20231129 | 154600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20231129 | 154500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20231129 | 154400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20231129 | 154300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20231129 | 154200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20231129 | 154100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20231129 | 154000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 15125 |
| 183 | 20231129 | 153900 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20231129 | 153800 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20231129 | 153700 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20231129 | 153600 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20231129 | 153500 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20231129 | 153400 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20231129 | 153300 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20231129 | 153200 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20231129 | 153100 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20231129 | 153000 | 1947485795 | 2730 | 2730 | 2730 | 2730 | 15125 |
| 193 | 20231129 | 152900 | 1906194545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20231129 | 152800 | 1906194545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20231129 | 152700 | 1906194545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20231129 | 152600 | 1906194545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20231129 | 152500 | 1906194545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20231129 | 152400 | 1906194545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20231129 | 152300 | 1906194545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20231129 | 152200 | 1906194545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20231129 | 152100 | 1906194545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20231129 | 152000 | 1906194545 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20231129 | 151900 | 1906194545 | 2730 | 2730 | 2730 | 2720 | 606 |
| 204 | 20231129 | 151800 | 1904542075 | 2720 | 2725 | 2730 | 2720 | 1668 |
| 205 | 20231129 | 151700 | 1899999500 | 2725 | 2730 | 2735 | 2725 | 1509 |
| 206 | 20231129 | 151600 | 1895882330 | 2735 | 2735 | 2740 | 2730 | 5402 |
| 207 | 20231129 | 151500 | 1881103155 | 2735 | 2730 | 2735 | 2730 | 132 |
| 208 | 20231129 | 151400 | 1880742675 | 2735 | 2730 | 2735 | 2730 | 203 |
| 209 | 20231129 | 151300 | 1880188475 | 2730 | 2730 | 2730 | 2730 | 56 |
| 210 | 20231129 | 151200 | 1880035595 | 2730 | 2730 | 2730 | 2730 | 81 |
| 211 | 20231129 | 151100 | 1879814465 | 2730 | 2735 | 2735 | 2730 | 20 |
| 212 | 20231129 | 151000 | 1879759790 | 2735 | 2730 | 2735 | 2725 | 3962 |
| 213 | 20231129 | 150900 | 1868955120 | 2730 | 2720 | 2730 | 2720 | 769 |
| 214 | 20231129 | 150800 | 1866859270 | 2720 | 2720 | 2725 | 2720 | 2009 |
| 215 | 20231129 | 150700 | 1861394730 | 2720 | 2720 | 2720 | 2720 | 10 |
| 216 | 20231129 | 150600 | 1861367530 | 2725 | 2725 | 2725 | 2725 | 820 |
| 217 | 20231129 | 150500 | 1859133030 | 2730 | 2730 | 2730 | 2730 | 1384 |
| 218 | 20231129 | 150400 | 1855354710 | 2730 | 2730 | 2730 | 2720 | 471 |
| 219 | 20231129 | 150300 | 1854072225 | 2720 | 2725 | 2730 | 2720 | 3920 |
| 220 | 20231129 | 150200 | 1843390310 | 2725 | 2720 | 2725 | 2720 | 874 |
| 221 | 20231129 | 150100 | 1841012355 | 2725 | 2720 | 2725 | 2720 | 385 |
| 222 | 20231129 | 150000 | 1839963790 | 2725 | 2720 | 2725 | 2720 | 524 |
| 223 | 20231129 | 145900 | 1838537095 | 2725 | 2725 | 2725 | 2725 | 146 |
| 224 | 20231129 | 145800 | 1838139245 | 2725 | 2720 | 2725 | 2720 | 813 |
| 225 | 20231129 | 145700 | 1835927880 | 2725 | 2720 | 2725 | 2720 | 61 |
| 226 | 20231129 | 145600 | 1835761705 | 2725 | 2725 | 2725 | 2720 | 1227 |
| 227 | 20231129 | 145500 | 1832423215 | 2725 | 2720 | 2725 | 2720 | 1319 |
| 228 | 20231129 | 145400 | 1828834865 | 2725 | 2715 | 2725 | 2715 | 1875 |
| 229 | 20231129 | 145300 | 1823735110 | 2715 | 2715 | 2720 | 2715 | 615 |
| 230 | 20231129 | 145200 | 1822065380 | 2720 | 2720 | 2720 | 2720 | 0 |
| 231 | 20231129 | 145100 | 1822065380 | 2720 | 2715 | 2720 | 2715 | 764 |
| 232 | 20231129 | 145000 | 1819989390 | 2720 | 2715 | 2720 | 2715 | 701 |
| 233 | 20231129 | 144900 | 1818086170 | 2720 | 2715 | 2720 | 2715 | 1196 |
| 234 | 20231129 | 144800 | 1814839000 | 2715 | 2715 | 2715 | 2715 | 330 |
| 235 | 20231129 | 144700 | 1813943050 | 2715 | 2720 | 2720 | 2715 | 11 |
| 236 | 20231129 | 144600 | 1813913135 | 2715 | 2710 | 2720 | 2710 | 2089 |
| 237 | 20231129 | 144500 | 1808241545 | 2710 | 2710 | 2710 | 2710 | 47 |
| 238 | 20231129 | 144400 | 1808114175 | 2715 | 2715 | 2715 | 2715 | 321 |
| 239 | 20231129 | 144300 | 1807242660 | 2720 | 2715 | 2720 | 2715 | 1364 |
| 240 | 20231129 | 144200 | 1803539395 | 2710 | 2710 | 2715 | 2710 | 1822 |
| 241 | 20231129 | 144100 | 1798601725 | 2715 | 2710 | 2720 | 2710 | 2427 |
| 242 | 20231129 | 144000 | 1792024370 | 2710 | 2720 | 2720 | 2710 | 3602 |
| 243 | 20231129 | 143900 | 1782262930 | 2715 | 2720 | 2720 | 2715 | 3932 |
| 244 | 20231129 | 143800 | 1771581305 | 2720 | 2720 | 2725 | 2720 | 98 |
| 245 | 20231129 | 143700 | 1771314740 | 2720 | 2720 | 2720 | 2720 | 406 |
| 246 | 20231129 | 143600 | 1770210420 | 2720 | 2720 | 2720 | 2715 | 380 |
| 247 | 20231129 | 143500 | 1769178620 | 2715 | 2715 | 2715 | 2715 | 78 |
| 248 | 20231129 | 143400 | 1768966850 | 2715 | 2720 | 2720 | 2715 | 30 |
| 249 | 20231129 | 143300 | 1768885350 | 2715 | 2715 | 2715 | 2715 | 765 |
| 250 | 20231129 | 143200 | 1766808375 | 2720 | 2720 | 2720 | 2715 | 2698 |
| 251 | 20231129 | 143100 | 1759482695 | 2720 | 2720 | 2720 | 2715 | 846 |
| 252 | 20231129 | 143000 | 1757184895 | 2720 | 2720 | 2725 | 2720 | 2213 |
| 253 | 20231129 | 142900 | 1751165530 | 2720 | 2720 | 2725 | 2720 | 139 |
| 254 | 20231129 | 142800 | 1750787200 | 2720 | 2720 | 2720 | 2720 | 300 |
| 255 | 20231129 | 142700 | 1749971200 | 2720 | 2720 | 2725 | 2720 | 283 |
| 256 | 20231129 | 142600 | 1749201320 | 2715 | 2720 | 2720 | 2715 | 1619 |
| 257 | 20231129 | 142500 | 1744799715 | 2730 | 2720 | 2730 | 2720 | 6052 |
| 258 | 20231129 | 142400 | 1728324050 | 2715 | 2715 | 2720 | 2715 | 2130 |
| 259 | 20231129 | 142300 | 1722538595 | 2715 | 2715 | 2720 | 2710 | 1950 |
| 260 | 20231129 | 142200 | 1717245315 | 2720 | 2725 | 2730 | 2720 | 2471 |
| 261 | 20231129 | 142100 | 1710522885 | 2725 | 2715 | 2725 | 2715 | 5339 |
| 262 | 20231129 | 142000 | 1695985175 | 2715 | 2715 | 2715 | 2710 | 21961 |
| 263 | 20231129 | 141900 | 1636421530 | 2715 | 2735 | 2735 | 2715 | 27918 |
| 264 | 20231129 | 141800 | 1560306615 | 2735 | 2740 | 2745 | 2735 | 5526 |
| 265 | 20231129 | 141700 | 1545189555 | 2745 | 2740 | 2745 | 2740 | 372 |
| 266 | 20231129 | 141600 | 1544170265 | 2740 | 2740 | 2740 | 2740 | 0 |
| 267 | 20231129 | 141500 | 1544170265 | 2740 | 2740 | 2740 | 2740 | 43 |
| 268 | 20231129 | 141400 | 1544052445 | 2750 | 2750 | 2750 | 2750 | 0 |
| 269 | 20231129 | 141300 | 1544052445 | 2750 | 2740 | 2750 | 2735 | 8405 |
| 270 | 20231129 | 141200 | 1521020945 | 2740 | 2740 | 2740 | 2740 | 4 |
| 271 | 20231129 | 141100 | 1521009985 | 2735 | 2735 | 2735 | 2735 | 75 |
| 272 | 20231129 | 141000 | 1520804860 | 2740 | 2745 | 2745 | 2740 | 1268 |
| 273 | 20231129 | 140900 | 1517330535 | 2740 | 2740 | 2740 | 2740 | 763 |
| 274 | 20231129 | 140800 | 1515239915 | 2740 | 2740 | 2740 | 2735 | 1332 |
| 275 | 20231129 | 140700 | 1511590885 | 2740 | 2740 | 2740 | 2740 | 2 |
| 276 | 20231129 | 140600 | 1511585405 | 2740 | 2740 | 2740 | 2740 | 220 |
| 277 | 20231129 | 140500 | 1510982605 | 2745 | 2740 | 2745 | 2740 | 147 |
| 278 | 20231129 | 140400 | 1510579820 | 2740 | 2740 | 2740 | 2740 | 2807 |
| 279 | 20231129 | 140300 | 1502888640 | 2740 | 2735 | 2740 | 2735 | 269 |
| 280 | 20231129 | 140200 | 1502151695 | 2740 | 2745 | 2745 | 2740 | 1456 |
| 281 | 20231129 | 140100 | 1498160920 | 2745 | 2740 | 2745 | 2740 | 10 |
| 282 | 20231129 | 140000 | 1498133515 | 2745 | 2745 | 2745 | 2745 | 102 |
| 283 | 20231129 | 135900 | 1497853525 | 2745 | 2745 | 2745 | 2745 | 118 |
| 284 | 20231129 | 135800 | 1497529615 | 2740 | 2740 | 2740 | 2740 | 1519 |
| 285 | 20231129 | 135700 | 1493367555 | 2740 | 2745 | 2745 | 2740 | 14502 |
| 286 | 20231129 | 135600 | 1453631825 | 2745 | 2745 | 2745 | 2745 | 5700 |
| 287 | 20231129 | 135500 | 1437985325 | 2745 | 2745 | 2745 | 2745 | 100 |
| 288 | 20231129 | 135400 | 1437710825 | 2745 | 2745 | 2750 | 2745 | 209 |
| 289 | 20231129 | 135300 | 1437137110 | 2745 | 2745 | 2750 | 2745 | 203 |
| 290 | 20231129 | 135200 | 1436579850 | 2745 | 2740 | 2750 | 2740 | 1129 |
| 291 | 20231129 | 135100 | 1433480520 | 2740 | 2740 | 2740 | 2740 | 650 |
| 292 | 20231129 | 135000 | 1431699520 | 2740 | 2745 | 2745 | 2740 | 38 |
| 293 | 20231129 | 134900 | 1431595260 | 2745 | 2755 | 2755 | 2745 | 4374 |
| 294 | 20231129 | 134800 | 1419587590 | 2755 | 2750 | 2755 | 2750 | 460 |
| 295 | 20231129 | 134700 | 1418322565 | 2750 | 2750 | 2750 | 2745 | 3917 |
| 296 | 20231129 | 134600 | 1407570110 | 2750 | 2750 | 2750 | 2745 | 327 |
| 297 | 20231129 | 134500 | 1406671130 | 2745 | 2750 | 2750 | 2745 | 1515 |
| 298 | 20231129 | 134400 | 1402512430 | 2750 | 2750 | 2750 | 2750 | 95 |
| 299 | 20231129 | 134300 | 1402251180 | 2760 | 2760 | 2760 | 2760 | 2 |
| 300 | 20231129 | 134200 | 1402245660 | 2750 | 2750 | 2750 | 2750 | 10 |
| 301 | 20231129 | 134100 | 1402218160 | 2750 | 2750 | 2755 | 2750 | 1453 |
| 302 | 20231129 | 134000 | 1398220245 | 2750 | 2750 | 2750 | 2750 | 500 |
| 303 | 20231129 | 133900 | 1396845245 | 2750 | 2750 | 2750 | 2750 | 350 |
| 304 | 20231129 | 133800 | 1395882745 | 2750 | 2755 | 2755 | 2750 | 1103 |
| 305 | 20231129 | 133700 | 1392844495 | 2755 | 2750 | 2755 | 2750 | 623 |
| 306 | 20231129 | 133600 | 1391130245 | 2750 | 2750 | 2750 | 2750 | 10 |
| 307 | 20231129 | 133500 | 1391102745 | 2750 | 2750 | 2755 | 2750 | 49 |
| 308 | 20231129 | 133400 | 1390967985 | 2750 | 2755 | 2755 | 2750 | 522 |
| 309 | 20231129 | 133300 | 1389532335 | 2750 | 2750 | 2750 | 2750 | 10 |
| 310 | 20231129 | 133200 | 1389504835 | 2750 | 2750 | 2750 | 2750 | 531 |
| 311 | 20231129 | 133100 | 1388044585 | 2750 | 2755 | 2755 | 2750 | 291 |
| 312 | 20231129 | 133000 | 1387242885 | 2750 | 2750 | 2750 | 2750 | 35 |
| 313 | 20231129 | 132900 | 1387146635 | 2750 | 2750 | 2750 | 2750 | 710 |
| 314 | 20231129 | 132800 | 1385194135 | 2755 | 2755 | 2755 | 2750 | 1515 |
| 315 | 20231129 | 132700 | 1381027810 | 2755 | 2755 | 2755 | 2755 | 300 |
| 316 | 20231129 | 132600 | 1380201310 | 2750 | 2750 | 2750 | 2750 | 42 |
| 317 | 20231129 | 132500 | 1380085810 | 2755 | 2755 | 2755 | 2755 | 0 |
| 318 | 20231129 | 132400 | 1380085810 | 2755 | 2750 | 2755 | 2750 | 1515 |
| 319 | 20231129 | 132300 | 1375914815 | 2750 | 2750 | 2750 | 2750 | 51 |
| 320 | 20231129 | 132200 | 1375774565 | 2750 | 2750 | 2750 | 2750 | 0 |
| 321 | 20231129 | 132100 | 1375774565 | 2750 | 2750 | 2750 | 2750 | 190 |
| 322 | 20231129 | 132000 | 1375252065 | 2750 | 2745 | 2750 | 2745 | 649 |
| 323 | 20231129 | 131900 | 1373467370 | 2745 | 2745 | 2745 | 2745 | 125 |
| 324 | 20231129 | 131800 | 1373124245 | 2745 | 2745 | 2745 | 2745 | 10 |
| 325 | 20231129 | 131700 | 1373096795 | 2750 | 2750 | 2750 | 2745 | 165 |
| 326 | 20231129 | 131600 | 1372643295 | 2745 | 2745 | 2745 | 2745 | 513 |
| 327 | 20231129 | 131500 | 1371235110 | 2750 | 2750 | 2750 | 2750 | 0 |
| 328 | 20231129 | 131400 | 1371235110 | 2750 | 2750 | 2750 | 2750 | 0 |
| 329 | 20231129 | 131300 | 1371235110 | 2750 | 2750 | 2750 | 2750 | 5 |
| 330 | 20231129 | 131200 | 1371221360 | 2745 | 2745 | 2745 | 2745 | 8 |
| 331 | 20231129 | 131100 | 1371199400 | 2745 | 2745 | 2750 | 2745 | 276 |
| 332 | 20231129 | 131000 | 1370441775 | 2745 | 2750 | 2750 | 2745 | 4 |
| 333 | 20231129 | 130900 | 1370430785 | 2750 | 2745 | 2750 | 2740 | 513 |
| 334 | 20231129 | 130800 | 1369024060 | 2745 | 2745 | 2745 | 2745 | 794 |
| 335 | 20231129 | 130700 | 1366844530 | 2740 | 2740 | 2740 | 2740 | 0 |
| 336 | 20231129 | 130600 | 1366844530 | 2740 | 2750 | 2750 | 2740 | 58 |
| 337 | 20231129 | 130500 | 1366685160 | 2750 | 2745 | 2750 | 2745 | 364 |
| 338 | 20231129 | 130400 | 1365684930 | 2745 | 2745 | 2745 | 2745 | 0 |
| 339 | 20231129 | 130300 | 1365684930 | 2745 | 2745 | 2745 | 2740 | 748 |
| 340 | 20231129 | 130200 | 1363631895 | 2745 | 2745 | 2745 | 2745 | 50 |
| 341 | 20231129 | 130100 | 1363494645 | 2745 | 2745 | 2745 | 2745 | 618 |
| 342 | 20231129 | 130000 | 1361798235 | 2745 | 2745 | 2745 | 2740 | 10584 |
| 343 | 20231129 | 125900 | 1332745850 | 2750 | 2750 | 2750 | 2750 | 569 |
| 344 | 20231129 | 125800 | 1331181100 | 2750 | 2750 | 2750 | 2745 | 626 |
| 345 | 20231129 | 125700 | 1329460525 | 2750 | 2750 | 2750 | 2750 | 5 |
| 346 | 20231129 | 125600 | 1329446775 | 2750 | 2750 | 2750 | 2745 | 393 |
| 347 | 20231129 | 125500 | 1328366970 | 2750 | 2750 | 2750 | 2750 | 329 |
| 348 | 20231129 | 125400 | 1327462220 | 2750 | 2750 | 2750 | 2750 | 110 |
| 349 | 20231129 | 125300 | 1327159720 | 2750 | 2750 | 2755 | 2750 | 2446 |
| 350 | 20231129 | 125200 | 1320433210 | 2755 | 2755 | 2755 | 2755 | 100 |
| 351 | 20231129 | 125100 | 1320157710 | 2750 | 2750 | 2750 | 2750 | 10 |
| 352 | 20231129 | 125000 | 1320130210 | 2755 | 2750 | 2755 | 2750 | 504 |
| 353 | 20231129 | 124900 | 1318744205 | 2755 | 2750 | 2755 | 2750 | 1296 |
| 354 | 20231129 | 124800 | 1315180200 | 2755 | 2750 | 2755 | 2745 | 425 |
| 355 | 20231129 | 124700 | 1314011465 | 2750 | 2750 | 2750 | 2745 | 10009 |
| 356 | 20231129 | 124600 | 1286522195 | 2755 | 2750 | 2755 | 2745 | 2565 |
| 357 | 20231129 | 124500 | 1279468630 | 2750 | 2750 | 2750 | 2750 | 4227 |
| 358 | 20231129 | 124400 | 1267844380 | 2750 | 2750 | 2750 | 2745 | 4041 |
| 359 | 20231129 | 124300 | 1256733630 | 2755 | 2755 | 2755 | 2755 | 0 |
| 360 | 20231129 | 124200 | 1256733630 | 2755 | 2755 | 2755 | 2755 | 400 |
| 361 | 20231129 | 124100 | 1255631630 | 2755 | 2755 | 2755 | 2750 | 1096 |
| 362 | 20231129 | 124000 | 1252617130 | 2750 | 2750 | 2750 | 2750 | 5 |
| 363 | 20231129 | 123900 | 1252603380 | 2755 | 2755 | 2755 | 2755 | 47 |
| 364 | 20231129 | 123800 | 1252473895 | 2750 | 2750 | 2750 | 2750 | 1735 |
| 365 | 20231129 | 123700 | 1247702645 | 2755 | 2755 | 2755 | 2750 | 6 |
| 366 | 20231129 | 123600 | 1247686135 | 2750 | 2750 | 2750 | 2750 | 10162 |
| 367 | 20231129 | 123500 | 1219740635 | 2755 | 2755 | 2755 | 2750 | 3719 |
| 368 | 20231129 | 123400 | 1209513245 | 2760 | 2760 | 2760 | 2760 | 1 |
| 369 | 20231129 | 123300 | 1209510485 | 2750 | 2750 | 2750 | 2750 | 53 |
| 370 | 20231129 | 123200 | 1209364735 | 2760 | 2760 | 2760 | 2760 | 4 |
| 371 | 20231129 | 123100 | 1209353695 | 2760 | 2755 | 2760 | 2755 | 2222 |
| 372 | 20231129 | 123000 | 1203232075 | 2760 | 2755 | 2760 | 2755 | 527 |
| 373 | 20231129 | 122900 | 1201780185 | 2755 | 2755 | 2755 | 2755 | 0 |
| 374 | 20231129 | 122800 | 1201780185 | 2755 | 2755 | 2755 | 2755 | 1176 |
| 375 | 20231129 | 122700 | 1198540305 | 2755 | 2755 | 2755 | 2755 | 0 |
| 376 | 20231129 | 122600 | 1198540305 | 2755 | 2755 | 2755 | 2755 | 265 |
| 377 | 20231129 | 122500 | 1197810230 | 2755 | 2755 | 2755 | 2755 | 8860 |
| 378 | 20231129 | 122400 | 1173400930 | 2760 | 2760 | 2760 | 2760 | 50 |
| 379 | 20231129 | 122300 | 1173262930 | 2760 | 2760 | 2765 | 2760 | 1360 |
| 380 | 20231129 | 122200 | 1169509325 | 2760 | 2760 | 2760 | 2760 | 300 |
| 381 | 20231129 | 122100 | 1168681325 | 2760 | 2760 | 2760 | 2760 | 100 |
| 382 | 20231129 | 122000 | 1168405325 | 2760 | 2760 | 2760 | 2760 | 10 |
| 383 | 20231129 | 121900 | 1168377725 | 2755 | 2760 | 2760 | 2755 | 108 |
| 384 | 20231129 | 121800 | 1168079685 | 2760 | 2760 | 2760 | 2755 | 101 |
| 385 | 20231129 | 121700 | 1167801100 | 2760 | 2760 | 2760 | 2760 | 308 |
| 386 | 20231129 | 121600 | 1166951020 | 2760 | 2765 | 2765 | 2760 | 193 |
| 387 | 20231129 | 121500 | 1166418335 | 2760 | 2765 | 2765 | 2760 | 36 |
| 388 | 20231129 | 121400 | 1166318935 | 2760 | 2760 | 2765 | 2760 | 3313 |
| 389 | 20231129 | 121300 | 1157169930 | 2760 | 2765 | 2765 | 2760 | 10 |
| 390 | 20231129 | 121200 | 1157142320 | 2760 | 2765 | 2765 | 2755 | 38 |
| 391 | 20231129 | 121100 | 1157037465 | 2760 | 2755 | 2765 | 2755 | 102 |
| 392 | 20231129 | 121000 | 1156756265 | 2760 | 2765 | 2765 | 2760 | 9 |
| 393 | 20231129 | 120900 | 1156731420 | 2765 | 2760 | 2765 | 2760 | 167 |
| 394 | 20231129 | 120800 | 1156270485 | 2760 | 2760 | 2760 | 2760 | 2008 |
| 395 | 20231129 | 120700 | 1150728405 | 2760 | 2760 | 2760 | 2760 | 1 |
| 396 | 20231129 | 120600 | 1150725645 | 2765 | 2765 | 2765 | 2765 | 354 |
| 397 | 20231129 | 120500 | 1149746835 | 2765 | 2765 | 2765 | 2765 | 0 |
| 398 | 20231129 | 120400 | 1149746835 | 2765 | 2765 | 2765 | 2765 | 0 |
| 399 | 20231129 | 120300 | 1149746835 | 2765 | 2765 | 2765 | 2765 | 0 |
| 400 | 20231129 | 120200 | 1149746835 | 2765 | 2765 | 2765 | 2765 | 203 |
| 401 | 20231129 | 120100 | 1149185540 | 2760 | 2760 | 2760 | 2760 | 0 |
| 402 | 20231129 | 120000 | 1149185540 | 2760 | 2755 | 2760 | 2755 | 3141 |
| 403 | 20231129 | 115900 | 1140517085 | 2755 | 2760 | 2760 | 2755 | 131 |
| 404 | 20231129 | 115800 | 1140155530 | 2760 | 2755 | 2760 | 2755 | 292 |
| 405 | 20231129 | 115700 | 1139350525 | 2760 | 2760 | 2760 | 2760 | 250 |
| 406 | 20231129 | 115600 | 1138660525 | 2760 | 2760 | 2760 | 2760 | 150 |
| 407 | 20231129 | 115500 | 1138246525 | 2760 | 2760 | 2760 | 2760 | 910 |
| 408 | 20231129 | 115400 | 1135734925 | 2760 | 2760 | 2760 | 2760 | 622 |
| 409 | 20231129 | 115300 | 1134018205 | 2760 | 2755 | 2760 | 2755 | 55 |
| 410 | 20231129 | 115200 | 1133866675 | 2760 | 2760 | 2760 | 2755 | 690 |
| 411 | 20231129 | 115100 | 1131962465 | 2770 | 2760 | 2770 | 2760 | 4 |
| 412 | 20231129 | 115000 | 1131951415 | 2775 | 2760 | 2775 | 2760 | 12281 |
| 413 | 20231129 | 114900 | 1098051825 | 2765 | 2765 | 2775 | 2765 | 6308 |
| 414 | 20231129 | 114800 | 1080610170 | 2780 | 2780 | 2780 | 2765 | 1064 |
| 415 | 20231129 | 114700 | 1077668150 | 2765 | 2765 | 2780 | 2765 | 6 |
| 416 | 20231129 | 114600 | 1077651520 | 2780 | 2770 | 2780 | 2770 | 5561 |
| 417 | 20231129 | 114500 | 1062247525 | 2780 | 2780 | 2780 | 2780 | 1 |
| 418 | 20231129 | 114400 | 1062244745 | 2770 | 2780 | 2780 | 2770 | 953 |
| 419 | 20231129 | 114300 | 1059604735 | 2780 | 2780 | 2780 | 2770 | 43 |
| 420 | 20231129 | 114200 | 1059485605 | 2770 | 2770 | 2770 | 2770 | 423 |
| 421 | 20231129 | 114100 | 1058313895 | 2770 | 2780 | 2780 | 2770 | 31 |
| 422 | 20231129 | 114000 | 1058227825 | 2770 | 2770 | 2770 | 2770 | 249 |
| 423 | 20231129 | 113900 | 1057538095 | 2770 | 2770 | 2770 | 2770 | 50 |
| 424 | 20231129 | 113800 | 1057399595 | 2770 | 2770 | 2775 | 2770 | 167 |
| 425 | 20231129 | 113700 | 1056937000 | 2770 | 2775 | 2775 | 2770 | 9663 |
| 426 | 20231129 | 113600 | 1030122180 | 2780 | 2780 | 2780 | 2780 | 2 |
| 427 | 20231129 | 113500 | 1030116620 | 2780 | 2775 | 2780 | 2775 | 67 |
| 428 | 20231129 | 113400 | 1029930685 | 2780 | 2780 | 2780 | 2775 | 7 |
| 429 | 20231129 | 113300 | 1029911250 | 2775 | 2780 | 2780 | 2775 | 11 |
| 430 | 20231129 | 113200 | 1029880720 | 2775 | 2775 | 2780 | 2775 | 26 |
| 431 | 20231129 | 113100 | 1029808565 | 2775 | 2775 | 2775 | 2775 | 566 |
| 432 | 20231129 | 113000 | 1028237915 | 2775 | 2775 | 2775 | 2775 | 1125 |
| 433 | 20231129 | 112900 | 1025116040 | 2775 | 2775 | 2775 | 2775 | 11 |
| 434 | 20231129 | 112800 | 1025085515 | 2775 | 2775 | 2775 | 2775 | 11 |
| 435 | 20231129 | 112700 | 1025054990 | 2780 | 2780 | 2780 | 2780 | 1 |
| 436 | 20231129 | 112600 | 1025052210 | 2775 | 2775 | 2775 | 2775 | 11 |
| 437 | 20231129 | 112500 | 1025021685 | 2775 | 2775 | 2775 | 2775 | 511 |
| 438 | 20231129 | 112400 | 1023603660 | 2780 | 2775 | 2785 | 2775 | 86 |
| 439 | 20231129 | 112300 | 1023364275 | 2775 | 2775 | 2775 | 2775 | 0 |
| 440 | 20231129 | 112200 | 1023364275 | 2775 | 2785 | 2785 | 2775 | 555 |
| 441 | 20231129 | 112100 | 1021820650 | 2775 | 2775 | 2775 | 2775 | 111 |
| 442 | 20231129 | 112000 | 1021512625 | 2775 | 2780 | 2780 | 2775 | 1423 |
| 443 | 20231129 | 111900 | 1017556825 | 2780 | 2780 | 2780 | 2780 | 24 |
| 444 | 20231129 | 111800 | 1017490105 | 2785 | 2780 | 2785 | 2780 | 12 |
| 445 | 20231129 | 111700 | 1017456740 | 2780 | 2780 | 2785 | 2780 | 484 |
| 446 | 20231129 | 111600 | 1016111120 | 2785 | 2780 | 2785 | 2780 | 2212 |
| 447 | 20231129 | 111500 | 1009961755 | 2780 | 2780 | 2780 | 2780 | 11 |
| 448 | 20231129 | 111400 | 1009931175 | 2780 | 2780 | 2780 | 2780 | 0 |
| 449 | 20231129 | 111300 | 1009931175 | 2780 | 2780 | 2780 | 2780 | 100 |
| 450 | 20231129 | 111200 | 1009653175 | 2780 | 2780 | 2780 | 2780 | 1065 |
| 451 | 20231129 | 111100 | 1006692475 | 2780 | 2780 | 2780 | 2780 | 101 |
| 452 | 20231129 | 111000 | 1006411695 | 2780 | 2780 | 2780 | 2780 | 1 |
| 453 | 20231129 | 110900 | 1006408915 | 2775 | 2775 | 2775 | 2775 | 434 |
| 454 | 20231129 | 110800 | 1005204565 | 2775 | 2775 | 2775 | 2775 | 5427 |
| 455 | 20231129 | 110700 | 990144640 | 2775 | 2775 | 2775 | 2775 | 20 |
| 456 | 20231129 | 110600 | 990089140 | 2775 | 2780 | 2780 | 2775 | 7143 |
| 457 | 20231129 | 110500 | 970266665 | 2790 | 2780 | 2790 | 2780 | 2052 |
| 458 | 20231129 | 110400 | 964548190 | 2780 | 2780 | 2780 | 2780 | 0 |
| 459 | 20231129 | 110300 | 964548190 | 2780 | 2780 | 2780 | 2780 | 292 |
| 460 | 20231129 | 110200 | 963736430 | 2780 | 2775 | 2780 | 2775 | 13 |
| 461 | 20231129 | 110100 | 963700350 | 2780 | 2775 | 2780 | 2775 | 13 |
| 462 | 20231129 | 110000 | 963664270 | 2775 | 2780 | 2780 | 2775 | 4332 |
| 463 | 20231129 | 105900 | 951641415 | 2780 | 2775 | 2780 | 2775 | 172 |
| 464 | 20231129 | 105800 | 951164110 | 2780 | 2775 | 2780 | 2775 | 179 |
| 465 | 20231129 | 105700 | 950667375 | 2775 | 2780 | 2780 | 2775 | 565 |
| 466 | 20231129 | 105600 | 949097000 | 2780 | 2775 | 2780 | 2775 | 49 |
| 467 | 20231129 | 105500 | 948960835 | 2785 | 2780 | 2785 | 2775 | 27 |
| 468 | 20231129 | 105400 | 948885735 | 2785 | 2780 | 2785 | 2780 | 423 |
| 469 | 20231129 | 105300 | 947709790 | 2785 | 2785 | 2785 | 2785 | 0 |
| 470 | 20231129 | 105200 | 947709790 | 2785 | 2785 | 2785 | 2785 | 5 |
| 471 | 20231129 | 105100 | 947695865 | 2785 | 2785 | 2785 | 2785 | 0 |
| 472 | 20231129 | 105000 | 947695865 | 2785 | 2775 | 2785 | 2775 | 39 |
| 473 | 20231129 | 104900 | 947587605 | 2780 | 2780 | 2780 | 2780 | 100 |
| 474 | 20231129 | 104800 | 947309605 | 2780 | 2780 | 2780 | 2780 | 2347 |
| 475 | 20231129 | 104700 | 940784945 | 2780 | 2780 | 2780 | 2780 | 5000 |
| 476 | 20231129 | 104600 | 926884945 | 2775 | 2775 | 2775 | 2775 | 1052 |
| 477 | 20231129 | 104500 | 923965645 | 2775 | 2780 | 2780 | 2775 | 1461 |
| 478 | 20231129 | 104400 | 919904570 | 2775 | 2775 | 2775 | 2775 | 0 |
| 479 | 20231129 | 104300 | 919904570 | 2775 | 2775 | 2775 | 2775 | 13 |
| 480 | 20231129 | 104200 | 919868495 | 2780 | 2780 | 2780 | 2775 | 263 |
| 481 | 20231129 | 104100 | 919137620 | 2780 | 2780 | 2780 | 2780 | 443 |
| 482 | 20231129 | 104000 | 917906080 | 2775 | 2775 | 2775 | 2775 | 130 |
| 483 | 20231129 | 103900 | 917545330 | 2780 | 2780 | 2780 | 2780 | 4457 |
| 484 | 20231129 | 103800 | 905154870 | 2780 | 2780 | 2780 | 2780 | 6751 |
| 485 | 20231129 | 103700 | 886387090 | 2780 | 2780 | 2780 | 2780 | 66 |
| 486 | 20231129 | 103600 | 886203610 | 2790 | 2785 | 2790 | 2780 | 59 |
| 487 | 20231129 | 103500 | 886039340 | 2780 | 2785 | 2785 | 2780 | 4954 |
| 488 | 20231129 | 103400 | 872246060 | 2790 | 2785 | 2790 | 2785 | 867 |
| 489 | 20231129 | 103300 | 869831265 | 2785 | 2785 | 2785 | 2785 | 13 |
| 490 | 20231129 | 103200 | 869795060 | 2790 | 2785 | 2790 | 2785 | 467 |
| 491 | 20231129 | 103100 | 868494455 | 2790 | 2785 | 2790 | 2785 | 899 |
| 492 | 20231129 | 103000 | 865989735 | 2785 | 2785 | 2785 | 2785 | 376 |
| 493 | 20231129 | 102900 | 864942575 | 2790 | 2785 | 2790 | 2785 | 114 |
| 494 | 20231129 | 102800 | 864624585 | 2790 | 2790 | 2790 | 2790 | 2 |
| 495 | 20231129 | 102700 | 864619005 | 2785 | 2785 | 2790 | 2785 | 169 |
| 496 | 20231129 | 102600 | 864147835 | 2790 | 2785 | 2790 | 2785 | 16 |
| 497 | 20231129 | 102500 | 864103265 | 2790 | 2790 | 2790 | 2785 | 48 |
| 498 | 20231129 | 102400 | 863969570 | 2790 | 2790 | 2790 | 2785 | 19 |
| 499 | 20231129 | 102300 | 863916625 | 2790 | 2790 | 2790 | 2790 | 13 |
| 500 | 20231129 | 102200 | 863880355 | 2795 | 2795 | 2795 | 2795 | 51 |
| 501 | 20231129 | 102100 | 863737810 | 2795 | 2795 | 2795 | 2795 | 100 |
| 502 | 20231129 | 102000 | 863458310 | 2795 | 2790 | 2795 | 2790 | 2170 |
| 503 | 20231129 | 101900 | 857402635 | 2790 | 2790 | 2790 | 2785 | 25 |
| 504 | 20231129 | 101800 | 857332955 | 2790 | 2785 | 2790 | 2785 | 2615 |
| 505 | 20231129 | 101700 | 850050175 | 2785 | 2785 | 2785 | 2785 | 111 |
| 506 | 20231129 | 101600 | 849741040 | 2790 | 2790 | 2790 | 2785 | 1158 |
| 507 | 20231129 | 101500 | 846515720 | 2790 | 2790 | 2790 | 2790 | 1 |
| 508 | 20231129 | 101400 | 846512930 | 2785 | 2790 | 2790 | 2785 | 538 |
| 509 | 20231129 | 101300 | 845014100 | 2790 | 2785 | 2790 | 2785 | 1692 |
| 510 | 20231129 | 101200 | 840293920 | 2790 | 2790 | 2790 | 2790 | 101 |
| 511 | 20231129 | 101100 | 840012130 | 2785 | 2785 | 2785 | 2785 | 1870 |
| 512 | 20231129 | 101000 | 834804180 | 2790 | 2790 | 2790 | 2790 | 2 |
| 513 | 20231129 | 100900 | 834798600 | 2780 | 2790 | 2790 | 2780 | 3121 |
| 514 | 20231129 | 100800 | 826112025 | 2790 | 2790 | 2790 | 2790 | 0 |
| 515 | 20231129 | 100700 | 826112025 | 2790 | 2785 | 2790 | 2785 | 1282 |
| 516 | 20231129 | 100600 | 822538330 | 2790 | 2790 | 2790 | 2790 | 796 |
| 517 | 20231129 | 100500 | 820317490 | 2795 | 2785 | 2795 | 2785 | 2543 |
| 518 | 20231129 | 100400 | 813221020 | 2790 | 2790 | 2790 | 2785 | 862 |
| 519 | 20231129 | 100300 | 810816310 | 2790 | 2785 | 2790 | 2785 | 1919 |
| 520 | 20231129 | 100200 | 805471845 | 2785 | 2785 | 2785 | 2785 | 15 |
| 521 | 20231129 | 100100 | 805430070 | 2790 | 2785 | 2790 | 2785 | 16 |
| 522 | 20231129 | 100000 | 805385505 | 2785 | 2785 | 2785 | 2785 | 71 |
| 523 | 20231129 | 095900 | 805187770 | 2785 | 2785 | 2785 | 2785 | 15 |
| 524 | 20231129 | 095800 | 805145995 | 2790 | 2785 | 2790 | 2780 | 1887 |
| 525 | 20231129 | 095700 | 799890625 | 2790 | 2780 | 2790 | 2780 | 142 |
| 526 | 20231129 | 095600 | 799495495 | 2795 | 2780 | 2795 | 2780 | 17 |
| 527 | 20231129 | 095500 | 799448220 | 2780 | 2795 | 2795 | 2780 | 2027 |
| 528 | 20231129 | 095400 | 793803505 | 2785 | 2790 | 2790 | 2785 | 4501 |
| 529 | 20231129 | 095300 | 781266215 | 2790 | 2790 | 2790 | 2790 | 500 |
| 530 | 20231129 | 095200 | 779871215 | 2785 | 2785 | 2785 | 2785 | 155 |
| 531 | 20231129 | 095100 | 779439540 | 2785 | 2790 | 2790 | 2785 | 2994 |
| 532 | 20231129 | 095000 | 771086550 | 2795 | 2795 | 2795 | 2795 | 2 |
| 533 | 20231129 | 094900 | 771080960 | 2795 | 2795 | 2795 | 2795 | 247 |
| 534 | 20231129 | 094800 | 770390595 | 2795 | 2790 | 2800 | 2790 | 1223 |
| 535 | 20231129 | 094700 | 766971815 | 2790 | 2795 | 2795 | 2790 | 1768 |
| 536 | 20231129 | 094600 | 762030480 | 2795 | 2790 | 2795 | 2790 | 341 |
| 537 | 20231129 | 094500 | 761078385 | 2790 | 2790 | 2790 | 2790 | 650 |
| 538 | 20231129 | 094400 | 759264885 | 2790 | 2795 | 2795 | 2790 | 409 |
| 539 | 20231129 | 094300 | 758122050 | 2795 | 2800 | 2800 | 2795 | 2838 |
| 540 | 20231129 | 094200 | 750184260 | 2800 | 2805 | 2805 | 2800 | 778 |
| 541 | 20231129 | 094100 | 748005855 | 2805 | 2805 | 2805 | 2800 | 4788 |
| 542 | 20231129 | 094000 | 734585515 | 2805 | 2800 | 2805 | 2800 | 3578 |
| 543 | 20231129 | 093900 | 724549230 | 2800 | 2805 | 2805 | 2800 | 2128 |
| 544 | 20231129 | 093800 | 718580215 | 2805 | 2805 | 2820 | 2800 | 15012 |
| 545 | 20231129 | 093700 | 676411995 | 2810 | 2800 | 2810 | 2800 | 35379 |
| 546 | 20231129 | 093600 | 577131370 | 2800 | 2795 | 2800 | 2795 | 17214 |
| 547 | 20231129 | 093500 | 528946970 | 2790 | 2785 | 2790 | 2785 | 2840 |
| 548 | 20231129 | 093400 | 521023450 | 2790 | 2790 | 2790 | 2785 | 2965 |
| 549 | 20231129 | 093300 | 512756100 | 2790 | 2790 | 2795 | 2790 | 2137 |
| 550 | 20231129 | 093200 | 506793310 | 2790 | 2790 | 2790 | 2785 | 1024 |
| 551 | 20231129 | 093100 | 503936395 | 2785 | 2790 | 2790 | 2785 | 388 |
| 552 | 20231129 | 093000 | 502854990 | 2790 | 2790 | 2790 | 2790 | 1007 |
| 553 | 20231129 | 092900 | 500045460 | 2785 | 2790 | 2790 | 2785 | 725 |
| 554 | 20231129 | 092800 | 498025980 | 2790 | 2790 | 2790 | 2785 | 2292 |
| 555 | 20231129 | 092700 | 491631645 | 2790 | 2785 | 2790 | 2785 | 1946 |
| 556 | 20231129 | 092600 | 486210040 | 2785 | 2785 | 2785 | 2780 | 3427 |
| 557 | 20231129 | 092500 | 476665900 | 2790 | 2790 | 2790 | 2785 | 1077 |
| 558 | 20231129 | 092400 | 473661380 | 2790 | 2790 | 2790 | 2790 | 986 |
| 559 | 20231129 | 092300 | 470910440 | 2795 | 2790 | 2795 | 2790 | 137 |
| 560 | 20231129 | 092200 | 470527590 | 2790 | 2800 | 2805 | 2790 | 5803 |
| 561 | 20231129 | 092100 | 454295880 | 2800 | 2800 | 2800 | 2795 | 2353 |
| 562 | 20231129 | 092000 | 447712335 | 2800 | 2805 | 2810 | 2800 | 4913 |
| 563 | 20231129 | 091900 | 433933195 | 2805 | 2780 | 2805 | 2775 | 34620 |
| 564 | 20231129 | 091800 | 337242420 | 2780 | 2780 | 2780 | 2760 | 9406 |
| 565 | 20231129 | 091700 | 311199380 | 2785 | 2780 | 2785 | 2780 | 3280 |
| 566 | 20231129 | 091600 | 302080960 | 2780 | 2780 | 2785 | 2780 | 1345 |
| 567 | 20231129 | 091500 | 298339780 | 2780 | 2775 | 2780 | 2775 | 1285 |
| 568 | 20231129 | 091400 | 294767750 | 2775 | 2780 | 2780 | 2775 | 289 |
| 569 | 20231129 | 091300 | 293965725 | 2780 | 2775 | 2780 | 2775 | 5058 |
| 570 | 20231129 | 091200 | 279929770 | 2775 | 2780 | 2785 | 2775 | 2191 |
| 571 | 20231129 | 091100 | 273839310 | 2785 | 2785 | 2785 | 2780 | 10272 |
| 572 | 20231129 | 091000 | 245257870 | 2790 | 2790 | 2790 | 2790 | 169 |
| 573 | 20231129 | 090900 | 244786360 | 2785 | 2785 | 2790 | 2785 | 2771 |
| 574 | 20231129 | 090800 | 237069115 | 2790 | 2785 | 2790 | 2785 | 469 |
| 575 | 20231129 | 090700 | 235762510 | 2785 | 2780 | 2790 | 2775 | 94 |
| 576 | 20231129 | 090600 | 235500780 | 2785 | 2790 | 2795 | 2785 | 41271 |
| 577 | 20231129 | 090500 | 120369705 | 2790 | 2790 | 2795 | 2790 | 1104 |
| 578 | 20231129 | 090400 | 117289520 | 2790 | 2790 | 2790 | 2785 | 5012 |
| 579 | 20231129 | 090300 | 103319360 | 2790 | 2790 | 2790 | 2785 | 1548 |
| 580 | 20231129 | 090200 | 99000520 | 2790 | 2790 | 2795 | 2785 | 4814 |
| 581 | 20231129 | 090100 | 85560610 | 2795 | 2795 | 2795 | 2785 | 6879 |
| 582 | 20231129 | 090000 | 66362430 | 2780 | 2780 | 2790 | 2780 | 23866 |