29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 4919 |
| 3 | 20231129 | 185700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20231129 | 185600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20231129 | 185500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20231129 | 185400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20231129 | 185300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20231129 | 185200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20231129 | 185100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20231129 | 185000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20231129 | 184900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20231129 | 184800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20231129 | 184700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20231129 | 184600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20231129 | 184500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20231129 | 184400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20231129 | 184300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20231129 | 184200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20231129 | 184100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20231129 | 184000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20231129 | 183900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20231129 | 183800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20231129 | 183700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20231129 | 183600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20231129 | 183500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20231129 | 183400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20231129 | 183300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20231129 | 183200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20231129 | 183100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20231129 | 183000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20231129 | 182900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20231129 | 182800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 4919 |
| 33 | 20231129 | 182700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20231129 | 182600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20231129 | 182500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20231129 | 182400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20231129 | 182300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20231129 | 182200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20231129 | 182100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20231129 | 182000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20231129 | 181900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20231129 | 181800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20231129 | 181700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20231129 | 181600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20231129 | 181500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20231129 | 181400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20231129 | 181300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20231129 | 181200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20231129 | 181100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20231129 | 181000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20231129 | 180900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20231129 | 180800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20231129 | 180700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20231129 | 180600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20231129 | 180500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20231129 | 180400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20231129 | 180300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20231129 | 180200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20231129 | 180100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20231129 | 180000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20231129 | 175900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20231129 | 175800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 4919 |
| 63 | 20231129 | 175700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20231129 | 175600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20231129 | 175500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20231129 | 175400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20231129 | 175300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20231129 | 175200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20231129 | 175100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20231129 | 175000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20231129 | 174900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20231129 | 174800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20231129 | 174700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20231129 | 174600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20231129 | 174500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20231129 | 174400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20231129 | 174300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20231129 | 174200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20231129 | 174100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20231129 | 174000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20231129 | 173900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20231129 | 173800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20231129 | 173700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20231129 | 173600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20231129 | 173500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20231129 | 173400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20231129 | 173300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20231129 | 173200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20231129 | 173100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20231129 | 173000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20231129 | 172900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20231129 | 172800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 4919 |
| 93 | 20231129 | 172700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20231129 | 172600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20231129 | 172500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20231129 | 172400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20231129 | 172300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20231129 | 172200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20231129 | 172100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20231129 | 172000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20231129 | 171900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20231129 | 171800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20231129 | 171700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20231129 | 171600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20231129 | 171500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20231129 | 171400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20231129 | 171300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20231129 | 171200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20231129 | 171100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20231129 | 171000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20231129 | 170900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20231129 | 170800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20231129 | 170700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20231129 | 170600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20231129 | 170500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20231129 | 170400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20231129 | 170300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20231129 | 170200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20231129 | 170100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20231129 | 170000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20231129 | 165900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20231129 | 165800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 4919 |
| 123 | 20231129 | 165700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20231129 | 165600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20231129 | 165500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20231129 | 165400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20231129 | 165300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20231129 | 165200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20231129 | 165100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20231129 | 165000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20231129 | 164900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20231129 | 164800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20231129 | 164700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20231129 | 164600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20231129 | 164500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20231129 | 164400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20231129 | 164300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20231129 | 164200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20231129 | 164100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20231129 | 164000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20231129 | 163900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20231129 | 163800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20231129 | 163700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20231129 | 163600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20231129 | 163500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20231129 | 163400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20231129 | 163300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20231129 | 163200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20231129 | 163100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20231129 | 163000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20231129 | 162900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20231129 | 162800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 4919 |
| 153 | 20231129 | 162700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20231129 | 162600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20231129 | 162500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20231129 | 162400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20231129 | 162300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20231129 | 162200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20231129 | 162100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20231129 | 162000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20231129 | 161900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20231129 | 161800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20231129 | 161700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20231129 | 161600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20231129 | 161500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20231129 | 161400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20231129 | 161300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20231129 | 161200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20231129 | 161100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20231129 | 161000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20231129 | 160900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20231129 | 160800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20231129 | 160700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20231129 | 160600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20231129 | 160500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20231129 | 160400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20231129 | 160300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20231129 | 160200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20231129 | 160100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20231129 | 160000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20231129 | 155900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20231129 | 155800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 4919 |
| 183 | 20231129 | 155700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20231129 | 155600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20231129 | 155500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20231129 | 155400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20231129 | 155300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20231129 | 155200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20231129 | 155100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20231129 | 155000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20231129 | 154900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20231129 | 154800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20231129 | 154700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20231129 | 154600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20231129 | 154500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20231129 | 154400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20231129 | 154300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20231129 | 154200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20231129 | 154100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20231129 | 154000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20231129 | 153900 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20231129 | 153800 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20231129 | 153700 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20231129 | 153600 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20231129 | 153500 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20231129 | 153400 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20231129 | 153300 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20231129 | 153200 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20231129 | 153100 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20231129 | 153000 | 1077679735 | 3725 | 3725 | 3725 | 3725 | 4919 |
| 211 | 20231129 | 152900 | 1059356460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20231129 | 152800 | 1059356460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 213 | 20231129 | 152700 | 1059356460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20231129 | 152600 | 1059356460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20231129 | 152500 | 1059356460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 216 | 20231129 | 152400 | 1059356460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20231129 | 152300 | 1059356460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20231129 | 152200 | 1059356460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20231129 | 152100 | 1059356460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20231129 | 152000 | 1059356460 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20231129 | 151900 | 1059356460 | 3725 | 3725 | 3725 | 3720 | 402 |
| 222 | 20231129 | 151800 | 1057859085 | 3725 | 3725 | 3725 | 3725 | 613 |
| 223 | 20231129 | 151700 | 1055575660 | 3725 | 3725 | 3725 | 3725 | 622 |
| 224 | 20231129 | 151600 | 1053258710 | 3725 | 3725 | 3725 | 3720 | 187 |
| 225 | 20231129 | 151500 | 1052562385 | 3725 | 3725 | 3725 | 3725 | 42 |
| 226 | 20231129 | 151400 | 1052405935 | 3725 | 3725 | 3725 | 3725 | 522 |
| 227 | 20231129 | 151300 | 1050461485 | 3725 | 3725 | 3725 | 3725 | 10 |
| 228 | 20231129 | 151200 | 1050424235 | 3725 | 3725 | 3725 | 3725 | 510 |
| 229 | 20231129 | 151100 | 1048524485 | 3725 | 3720 | 3725 | 3715 | 83 |
| 230 | 20231129 | 151000 | 1048215700 | 3720 | 3720 | 3720 | 3720 | 11 |
| 231 | 20231129 | 150900 | 1048174780 | 3720 | 3720 | 3720 | 3715 | 1266 |
| 232 | 20231129 | 150800 | 1043468035 | 3720 | 3720 | 3720 | 3720 | 65 |
| 233 | 20231129 | 150700 | 1043226235 | 3725 | 3725 | 3725 | 3725 | 10 |
| 234 | 20231129 | 150600 | 1043188985 | 3725 | 3720 | 3725 | 3720 | 31 |
| 235 | 20231129 | 150500 | 1043073515 | 3725 | 3725 | 3725 | 3725 | 200 |
| 236 | 20231129 | 150400 | 1042328515 | 3725 | 3725 | 3725 | 3700 | 540 |
| 237 | 20231129 | 150300 | 1040323110 | 3725 | 3725 | 3725 | 3725 | 252 |
| 238 | 20231129 | 150200 | 1039384410 | 3725 | 3735 | 3735 | 3725 | 140 |
| 239 | 20231129 | 150100 | 1038862900 | 3735 | 3725 | 3735 | 3725 | 17 |
| 240 | 20231129 | 150000 | 1038799555 | 3735 | 3735 | 3735 | 3735 | 10 |
| 241 | 20231129 | 145900 | 1038762205 | 3735 | 3730 | 3735 | 3705 | 2603 |
| 242 | 20231129 | 145800 | 1029096475 | 3740 | 3740 | 3740 | 3740 | 10 |
| 243 | 20231129 | 145700 | 1029059075 | 3740 | 3745 | 3745 | 3740 | 162 |
| 244 | 20231129 | 145600 | 1028452435 | 3720 | 3720 | 3750 | 3720 | 2220 |
| 245 | 20231129 | 145500 | 1020161260 | 3720 | 3720 | 3720 | 3720 | 0 |
| 246 | 20231129 | 145400 | 1020161260 | 3720 | 3730 | 3730 | 3720 | 272 |
| 247 | 20231129 | 145300 | 1019149380 | 3730 | 3730 | 3730 | 3730 | 0 |
| 248 | 20231129 | 145200 | 1019149380 | 3730 | 3725 | 3735 | 3725 | 363 |
| 249 | 20231129 | 145100 | 1017795685 | 3730 | 3735 | 3735 | 3730 | 44 |
| 250 | 20231129 | 145000 | 1017631530 | 3735 | 3735 | 3735 | 3735 | 0 |
| 251 | 20231129 | 144900 | 1017631530 | 3735 | 3730 | 3735 | 3730 | 16 |
| 252 | 20231129 | 144800 | 1017571795 | 3740 | 3740 | 3740 | 3740 | 5 |
| 253 | 20231129 | 144700 | 1017553095 | 3740 | 3740 | 3740 | 3740 | 55 |
| 254 | 20231129 | 144600 | 1017347395 | 3740 | 3740 | 3740 | 3740 | 45 |
| 255 | 20231129 | 144500 | 1017179095 | 3725 | 3740 | 3740 | 3725 | 38 |
| 256 | 20231129 | 144400 | 1017037350 | 3740 | 3730 | 3740 | 3730 | 147 |
| 257 | 20231129 | 144300 | 1016488890 | 3740 | 3720 | 3740 | 3720 | 477 |
| 258 | 20231129 | 144200 | 1014713190 | 3715 | 3720 | 3720 | 3715 | 35 |
| 259 | 20231129 | 144100 | 1014583065 | 3720 | 3720 | 3720 | 3720 | 473 |
| 260 | 20231129 | 144000 | 1012823505 | 3720 | 3720 | 3720 | 3720 | 40 |
| 261 | 20231129 | 143900 | 1012674705 | 3720 | 3720 | 3720 | 3720 | 40 |
| 262 | 20231129 | 143800 | 1012525905 | 3720 | 3720 | 3720 | 3715 | 136 |
| 263 | 20231129 | 143700 | 1012020485 | 3720 | 3735 | 3735 | 3695 | 5279 |
| 264 | 20231129 | 143600 | 992481640 | 3730 | 3745 | 3750 | 3730 | 1175 |
| 265 | 20231129 | 143500 | 988093580 | 3750 | 3735 | 3750 | 3735 | 6163 |
| 266 | 20231129 | 143400 | 965030720 | 3735 | 3735 | 3735 | 3735 | 20 |
| 267 | 20231129 | 143300 | 964956020 | 3735 | 3735 | 3735 | 3730 | 110 |
| 268 | 20231129 | 143200 | 964545415 | 3735 | 3730 | 3735 | 3725 | 402 |
| 269 | 20231129 | 143100 | 963047435 | 3730 | 3735 | 3735 | 3730 | 115 |
| 270 | 20231129 | 143000 | 962618175 | 3735 | 3735 | 3735 | 3735 | 65 |
| 271 | 20231129 | 142900 | 962375400 | 3735 | 3725 | 3735 | 3725 | 34 |
| 272 | 20231129 | 142800 | 962248740 | 3725 | 3735 | 3735 | 3725 | 164 |
| 273 | 20231129 | 142700 | 961637200 | 3730 | 3730 | 3735 | 3730 | 1063 |
| 274 | 20231129 | 142600 | 957672205 | 3730 | 3725 | 3730 | 3725 | 666 |
| 275 | 20231129 | 142500 | 955191350 | 3725 | 3710 | 3725 | 3710 | 4752 |
| 276 | 20231129 | 142400 | 937561415 | 3710 | 3710 | 3710 | 3710 | 50 |
| 277 | 20231129 | 142300 | 937375915 | 3710 | 3720 | 3725 | 3710 | 2014 |
| 278 | 20231129 | 142200 | 929903910 | 3720 | 3720 | 3720 | 3710 | 1047 |
| 279 | 20231129 | 142100 | 926014485 | 3720 | 3725 | 3725 | 3720 | 499 |
| 280 | 20231129 | 142000 | 924157515 | 3725 | 3725 | 3725 | 3725 | 21 |
| 281 | 20231129 | 141900 | 924079290 | 3725 | 3725 | 3725 | 3725 | 38 |
| 282 | 20231129 | 141800 | 923937740 | 3730 | 3735 | 3740 | 3730 | 1205 |
| 283 | 20231129 | 141700 | 919435030 | 3735 | 3735 | 3735 | 3730 | 254 |
| 284 | 20231129 | 141600 | 918487490 | 3725 | 3725 | 3725 | 3725 | 34 |
| 285 | 20231129 | 141500 | 918360840 | 3725 | 3735 | 3735 | 3725 | 1094 |
| 286 | 20231129 | 141400 | 914274855 | 3735 | 3735 | 3735 | 3735 | 20 |
| 287 | 20231129 | 141300 | 914200155 | 3735 | 3735 | 3735 | 3735 | 70 |
| 288 | 20231129 | 141200 | 913938705 | 3735 | 3735 | 3735 | 3725 | 213 |
| 289 | 20231129 | 141100 | 913144665 | 3740 | 3740 | 3740 | 3740 | 0 |
| 290 | 20231129 | 141000 | 913144665 | 3740 | 3735 | 3740 | 3720 | 78 |
| 291 | 20231129 | 140900 | 912854260 | 3740 | 3740 | 3740 | 3720 | 656 |
| 292 | 20231129 | 140800 | 910413390 | 3740 | 3735 | 3740 | 3735 | 860 |
| 293 | 20231129 | 140700 | 907201240 | 3735 | 3735 | 3735 | 3735 | 1 |
| 294 | 20231129 | 140600 | 907197505 | 3735 | 3735 | 3735 | 3735 | 0 |
| 295 | 20231129 | 140500 | 907197505 | 3735 | 3735 | 3735 | 3735 | 1 |
| 296 | 20231129 | 140400 | 907193770 | 3735 | 3735 | 3735 | 3735 | 0 |
| 297 | 20231129 | 140300 | 907193770 | 3735 | 3735 | 3735 | 3735 | 1 |
| 298 | 20231129 | 140200 | 907190035 | 3740 | 3725 | 3740 | 3725 | 5000 |
| 299 | 20231129 | 140100 | 888492300 | 3710 | 3725 | 3725 | 3710 | 3500 |
| 300 | 20231129 | 140000 | 875496400 | 3730 | 3730 | 3730 | 3730 | 274 |
| 301 | 20231129 | 135900 | 874474380 | 3730 | 3730 | 3730 | 3730 | 574 |
| 302 | 20231129 | 135800 | 872333360 | 3730 | 3730 | 3730 | 3730 | 0 |
| 303 | 20231129 | 135700 | 872333360 | 3730 | 3730 | 3730 | 3730 | 10 |
| 304 | 20231129 | 135600 | 872296060 | 3725 | 3725 | 3725 | 3725 | 300 |
| 305 | 20231129 | 135500 | 871178560 | 3730 | 3730 | 3730 | 3730 | 28 |
| 306 | 20231129 | 135400 | 871074120 | 3730 | 3715 | 3730 | 3715 | 34 |
| 307 | 20231129 | 135300 | 870947610 | 3720 | 3720 | 3720 | 3720 | 20 |
| 308 | 20231129 | 135200 | 870873210 | 3720 | 3725 | 3725 | 3720 | 842 |
| 309 | 20231129 | 135100 | 867738970 | 3720 | 3730 | 3730 | 3720 | 31 |
| 310 | 20231129 | 135000 | 867623605 | 3720 | 3720 | 3720 | 3720 | 1105 |
| 311 | 20231129 | 134900 | 863513005 | 3720 | 3725 | 3725 | 3720 | 405 |
| 312 | 20231129 | 134800 | 862004385 | 3730 | 3730 | 3730 | 3730 | 1 |
| 313 | 20231129 | 134700 | 862000655 | 3730 | 3730 | 3730 | 3730 | 1 |
| 314 | 20231129 | 134600 | 861996925 | 3730 | 3730 | 3730 | 3730 | 10 |
| 315 | 20231129 | 134500 | 861959625 | 3725 | 3735 | 3735 | 3725 | 520 |
| 316 | 20231129 | 134400 | 860021475 | 3730 | 3735 | 3735 | 3730 | 209 |
| 317 | 20231129 | 134300 | 859241855 | 3740 | 3740 | 3740 | 3740 | 0 |
| 318 | 20231129 | 134200 | 859241855 | 3740 | 3740 | 3740 | 3740 | 376 |
| 319 | 20231129 | 134100 | 857835615 | 3740 | 3740 | 3740 | 3740 | 354 |
| 320 | 20231129 | 134000 | 856511655 | 3740 | 3740 | 3740 | 3740 | 446 |
| 321 | 20231129 | 133900 | 854843615 | 3740 | 3740 | 3740 | 3740 | 42 |
| 322 | 20231129 | 133800 | 854686535 | 3740 | 3740 | 3740 | 3740 | 15 |
| 323 | 20231129 | 133700 | 854630435 | 3740 | 3740 | 3740 | 3740 | 20 |
| 324 | 20231129 | 133600 | 854555635 | 3730 | 3730 | 3730 | 3725 | 112 |
| 325 | 20231129 | 133500 | 854138275 | 3740 | 3740 | 3740 | 3740 | 0 |
| 326 | 20231129 | 133400 | 854138275 | 3740 | 3745 | 3745 | 3740 | 572 |
| 327 | 20231129 | 133300 | 851997545 | 3745 | 3745 | 3745 | 3745 | 32 |
| 328 | 20231129 | 133200 | 851877705 | 3740 | 3740 | 3740 | 3740 | 35 |
| 329 | 20231129 | 133100 | 851746805 | 3740 | 3740 | 3740 | 3740 | 115 |
| 330 | 20231129 | 133000 | 851316705 | 3740 | 3725 | 3745 | 3725 | 1931 |
| 331 | 20231129 | 132900 | 844117620 | 3725 | 3725 | 3725 | 3725 | 24 |
| 332 | 20231129 | 132800 | 844028220 | 3725 | 3725 | 3725 | 3725 | 573 |
| 333 | 20231129 | 132700 | 841893795 | 3730 | 3730 | 3730 | 3730 | 427 |
| 334 | 20231129 | 132600 | 840301085 | 3730 | 3730 | 3730 | 3730 | 30 |
| 335 | 20231129 | 132500 | 840189185 | 3725 | 3730 | 3730 | 3725 | 153 |
| 336 | 20231129 | 132400 | 839618660 | 3730 | 3730 | 3730 | 3730 | 36 |
| 337 | 20231129 | 132300 | 839484380 | 3730 | 3730 | 3730 | 3730 | 10 |
| 338 | 20231129 | 132200 | 839447080 | 3730 | 3730 | 3730 | 3730 | 20 |
| 339 | 20231129 | 132100 | 839372480 | 3730 | 3730 | 3730 | 3730 | 0 |
| 340 | 20231129 | 132000 | 839372480 | 3730 | 3730 | 3730 | 3730 | 40 |
| 341 | 20231129 | 131900 | 839223280 | 3730 | 3730 | 3730 | 3730 | 10 |
| 342 | 20231129 | 131800 | 839185980 | 3730 | 3730 | 3730 | 3730 | 0 |
| 343 | 20231129 | 131700 | 839185980 | 3730 | 3730 | 3730 | 3730 | 0 |
| 344 | 20231129 | 131600 | 839185980 | 3730 | 3730 | 3730 | 3730 | 10 |
| 345 | 20231129 | 131500 | 839148680 | 3730 | 3730 | 3730 | 3730 | 300 |
| 346 | 20231129 | 131400 | 838029680 | 3730 | 3730 | 3730 | 3730 | 11 |
| 347 | 20231129 | 131300 | 837988650 | 3730 | 3730 | 3730 | 3730 | 50 |
| 348 | 20231129 | 131200 | 837802150 | 3730 | 3730 | 3730 | 3730 | 201 |
| 349 | 20231129 | 131100 | 837052420 | 3730 | 3730 | 3730 | 3730 | 10 |
| 350 | 20231129 | 131000 | 837015120 | 3730 | 3730 | 3730 | 3730 | 3 |
| 351 | 20231129 | 130900 | 837003930 | 3730 | 3730 | 3730 | 3730 | 0 |
| 352 | 20231129 | 130800 | 837003930 | 3730 | 3730 | 3730 | 3730 | 3 |
| 353 | 20231129 | 130700 | 836992740 | 3730 | 3730 | 3730 | 3730 | 10 |
| 354 | 20231129 | 130600 | 836955440 | 3730 | 3730 | 3730 | 3730 | 0 |
| 355 | 20231129 | 130500 | 836955440 | 3730 | 3730 | 3730 | 3730 | 40 |
| 356 | 20231129 | 130400 | 836806240 | 3730 | 3730 | 3730 | 3730 | 10 |
| 357 | 20231129 | 130300 | 836768940 | 3730 | 3730 | 3730 | 3730 | 0 |
| 358 | 20231129 | 130200 | 836768940 | 3730 | 3730 | 3730 | 3730 | 30 |
| 359 | 20231129 | 130100 | 836657040 | 3730 | 3730 | 3730 | 3730 | 56 |
| 360 | 20231129 | 130000 | 836448160 | 3730 | 3730 | 3730 | 3730 | 24 |
| 361 | 20231129 | 125900 | 836358640 | 3735 | 3725 | 3735 | 3720 | 375 |
| 362 | 20231129 | 125800 | 834963485 | 3725 | 3725 | 3725 | 3725 | 1454 |
| 363 | 20231129 | 125700 | 829547335 | 3725 | 3735 | 3735 | 3725 | 385 |
| 364 | 20231129 | 125600 | 828112910 | 3730 | 3730 | 3740 | 3730 | 7677 |
| 365 | 20231129 | 125500 | 799477690 | 3730 | 3735 | 3735 | 3730 | 200 |
| 366 | 20231129 | 125400 | 798731190 | 3735 | 3735 | 3735 | 3735 | 100 |
| 367 | 20231129 | 125300 | 798357690 | 3735 | 3735 | 3735 | 3735 | 0 |
| 368 | 20231129 | 125200 | 798357690 | 3735 | 3735 | 3735 | 3735 | 126 |
| 369 | 20231129 | 125100 | 797887080 | 3735 | 3735 | 3735 | 3735 | 82 |
| 370 | 20231129 | 125000 | 797580810 | 3735 | 3735 | 3735 | 3735 | 0 |
| 371 | 20231129 | 124900 | 797580810 | 3735 | 3735 | 3735 | 3735 | 23 |
| 372 | 20231129 | 124800 | 797494905 | 3735 | 3735 | 3735 | 3735 | 10 |
| 373 | 20231129 | 124700 | 797457555 | 3735 | 3735 | 3735 | 3735 | 226 |
| 374 | 20231129 | 124600 | 796613445 | 3735 | 3735 | 3735 | 3735 | 512 |
| 375 | 20231129 | 124500 | 794701125 | 3735 | 3740 | 3740 | 3735 | 151 |
| 376 | 20231129 | 124400 | 794137135 | 3740 | 3745 | 3745 | 3740 | 2 |
| 377 | 20231129 | 124300 | 794129650 | 3750 | 3750 | 3750 | 3750 | 0 |
| 378 | 20231129 | 124200 | 794129650 | 3750 | 3750 | 3750 | 3750 | 0 |
| 379 | 20231129 | 124100 | 794129650 | 3750 | 3750 | 3750 | 3750 | 1 |
| 380 | 20231129 | 124000 | 794125900 | 3740 | 3740 | 3740 | 3740 | 276 |
| 381 | 20231129 | 123900 | 793093660 | 3735 | 3745 | 3750 | 3735 | 762 |
| 382 | 20231129 | 123800 | 790241360 | 3745 | 3740 | 3745 | 3740 | 2 |
| 383 | 20231129 | 123700 | 790233875 | 3740 | 3740 | 3740 | 3740 | 129 |
| 384 | 20231129 | 123600 | 789751415 | 3740 | 3740 | 3740 | 3730 | 4092 |
| 385 | 20231129 | 123500 | 774484865 | 3735 | 3745 | 3745 | 3735 | 1167 |
| 386 | 20231129 | 123400 | 770124640 | 3740 | 3740 | 3745 | 3740 | 11 |
| 387 | 20231129 | 123300 | 770083485 | 3740 | 3740 | 3740 | 3735 | 106 |
| 388 | 20231129 | 123200 | 769687050 | 3745 | 3740 | 3745 | 3740 | 73 |
| 389 | 20231129 | 123100 | 769414025 | 3740 | 3750 | 3750 | 3740 | 1152 |
| 390 | 20231129 | 123000 | 765104920 | 3750 | 3750 | 3755 | 3750 | 1688 |
| 391 | 20231129 | 122900 | 758774870 | 3755 | 3755 | 3755 | 3755 | 12 |
| 392 | 20231129 | 122800 | 758729810 | 3755 | 3750 | 3760 | 3750 | 3118 |
| 393 | 20231129 | 122700 | 747022355 | 3755 | 3755 | 3755 | 3755 | 11 |
| 394 | 20231129 | 122600 | 746981050 | 3755 | 3755 | 3755 | 3755 | 6 |
| 395 | 20231129 | 122500 | 746958520 | 3755 | 3755 | 3755 | 3755 | 2 |
| 396 | 20231129 | 122400 | 746951010 | 3755 | 3745 | 3755 | 3745 | 79 |
| 397 | 20231129 | 122300 | 746655050 | 3750 | 3750 | 3750 | 3750 | 782 |
| 398 | 20231129 | 122200 | 743722550 | 3750 | 3750 | 3750 | 3750 | 0 |
| 399 | 20231129 | 122100 | 743722550 | 3750 | 3750 | 3750 | 3750 | 0 |
| 400 | 20231129 | 122000 | 743722550 | 3750 | 3750 | 3750 | 3750 | 4 |
| 401 | 20231129 | 121900 | 743707550 | 3745 | 3745 | 3745 | 3745 | 20 |
| 402 | 20231129 | 121800 | 743632650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 403 | 20231129 | 121700 | 743632650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 404 | 20231129 | 121600 | 743632650 | 3745 | 3745 | 3745 | 3745 | 42 |
| 405 | 20231129 | 121500 | 743475360 | 3750 | 3745 | 3750 | 3745 | 151 |
| 406 | 20231129 | 121400 | 742909860 | 3745 | 3745 | 3745 | 3745 | 1721 |
| 407 | 20231129 | 121300 | 736464715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 408 | 20231129 | 121200 | 736464715 | 3745 | 3745 | 3745 | 3745 | 10 |
| 409 | 20231129 | 121100 | 736427265 | 3745 | 3745 | 3745 | 3745 | 1 |
| 410 | 20231129 | 121000 | 736423520 | 3745 | 3740 | 3745 | 3740 | 2260 |
| 411 | 20231129 | 120900 | 727961620 | 3745 | 3745 | 3745 | 3745 | 241 |
| 412 | 20231129 | 120800 | 727059075 | 3745 | 3745 | 3745 | 3745 | 143 |
| 413 | 20231129 | 120700 | 726523540 | 3745 | 3745 | 3745 | 3745 | 346 |
| 414 | 20231129 | 120600 | 725227770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 415 | 20231129 | 120500 | 725227770 | 3745 | 3745 | 3745 | 3745 | 2 |
| 416 | 20231129 | 120400 | 725220280 | 3745 | 3745 | 3745 | 3745 | 49 |
| 417 | 20231129 | 120300 | 725036775 | 3745 | 3745 | 3745 | 3745 | 118 |
| 418 | 20231129 | 120200 | 724594865 | 3745 | 3745 | 3745 | 3745 | 83 |
| 419 | 20231129 | 120100 | 724284030 | 3745 | 3745 | 3745 | 3745 | 176 |
| 420 | 20231129 | 120000 | 723624910 | 3745 | 3740 | 3745 | 3740 | 1412 |
| 421 | 20231129 | 115900 | 718337770 | 3740 | 3740 | 3740 | 3740 | 13 |
| 422 | 20231129 | 115800 | 718289150 | 3740 | 3740 | 3740 | 3740 | 495 |
| 423 | 20231129 | 115700 | 716437850 | 3740 | 3740 | 3740 | 3740 | 0 |
| 424 | 20231129 | 115600 | 716437850 | 3740 | 3740 | 3740 | 3740 | 20 |
| 425 | 20231129 | 115500 | 716363050 | 3740 | 3740 | 3740 | 3740 | 1 |
| 426 | 20231129 | 115400 | 716359310 | 3735 | 3735 | 3735 | 3735 | 0 |
| 427 | 20231129 | 115300 | 716359310 | 3735 | 3735 | 3735 | 3735 | 0 |
| 428 | 20231129 | 115200 | 716359310 | 3735 | 3730 | 3735 | 3730 | 936 |
| 429 | 20231129 | 115100 | 712863390 | 3730 | 3730 | 3730 | 3730 | 21 |
| 430 | 20231129 | 115000 | 712785060 | 3735 | 3730 | 3735 | 3730 | 570 |
| 431 | 20231129 | 114900 | 710658710 | 3730 | 3730 | 3730 | 3730 | 2 |
| 432 | 20231129 | 114800 | 710651250 | 3730 | 3730 | 3735 | 3730 | 39 |
| 433 | 20231129 | 114700 | 710505630 | 3735 | 3730 | 3735 | 3730 | 35 |
| 434 | 20231129 | 114600 | 710375075 | 3735 | 3730 | 3735 | 3730 | 197 |
| 435 | 20231129 | 114500 | 709639900 | 3730 | 3730 | 3730 | 3730 | 15 |
| 436 | 20231129 | 114400 | 709583950 | 3735 | 3730 | 3735 | 3730 | 309 |
| 437 | 20231129 | 114300 | 708430835 | 3730 | 3730 | 3730 | 3730 | 100 |
| 438 | 20231129 | 114200 | 708057835 | 3735 | 3735 | 3735 | 3735 | 0 |
| 439 | 20231129 | 114100 | 708057835 | 3735 | 3735 | 3735 | 3735 | 0 |
| 440 | 20231129 | 114000 | 708057835 | 3735 | 3730 | 3735 | 3730 | 16 |
| 441 | 20231129 | 113900 | 707998130 | 3730 | 3730 | 3730 | 3730 | 1 |
| 442 | 20231129 | 113800 | 707994400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 443 | 20231129 | 113700 | 707994400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 444 | 20231129 | 113600 | 707994400 | 3730 | 3735 | 3735 | 3730 | 52 |
| 445 | 20231129 | 113500 | 707800380 | 3735 | 3735 | 3735 | 3735 | 0 |
| 446 | 20231129 | 113400 | 707800380 | 3735 | 3735 | 3735 | 3735 | 0 |
| 447 | 20231129 | 113300 | 707800380 | 3735 | 3735 | 3735 | 3735 | 0 |
| 448 | 20231129 | 113200 | 707800380 | 3735 | 3735 | 3735 | 3735 | 0 |
| 449 | 20231129 | 113100 | 707800380 | 3735 | 3735 | 3735 | 3735 | 1 |
| 450 | 20231129 | 113000 | 707796645 | 3730 | 3730 | 3735 | 3730 | 604 |
| 451 | 20231129 | 112900 | 705543220 | 3730 | 3730 | 3730 | 3730 | 0 |
| 452 | 20231129 | 112800 | 705543220 | 3730 | 3730 | 3730 | 3730 | 0 |
| 453 | 20231129 | 112700 | 705543220 | 3730 | 3730 | 3730 | 3730 | 100 |
| 454 | 20231129 | 112600 | 705170220 | 3730 | 3730 | 3730 | 3730 | 0 |
| 455 | 20231129 | 112500 | 705170220 | 3730 | 3730 | 3730 | 3730 | 0 |
| 456 | 20231129 | 112400 | 705170220 | 3730 | 3730 | 3730 | 3730 | 6 |
| 457 | 20231129 | 112300 | 705147840 | 3735 | 3735 | 3735 | 3735 | 0 |
| 458 | 20231129 | 112200 | 705147840 | 3735 | 3735 | 3735 | 3735 | 0 |
| 459 | 20231129 | 112100 | 705147840 | 3735 | 3735 | 3735 | 3735 | 1 |
| 460 | 20231129 | 112000 | 705144105 | 3735 | 3735 | 3735 | 3735 | 0 |
| 461 | 20231129 | 111900 | 705144105 | 3735 | 3735 | 3735 | 3735 | 6 |
| 462 | 20231129 | 111800 | 705121695 | 3735 | 3735 | 3735 | 3735 | 0 |
| 463 | 20231129 | 111700 | 705121695 | 3735 | 3735 | 3735 | 3735 | 858 |
| 464 | 20231129 | 111600 | 701917065 | 3735 | 3740 | 3740 | 3735 | 499 |
| 465 | 20231129 | 111500 | 700050895 | 3740 | 3740 | 3740 | 3740 | 36 |
| 466 | 20231129 | 111400 | 699916255 | 3745 | 3745 | 3745 | 3745 | 2 |
| 467 | 20231129 | 111300 | 699908765 | 3740 | 3740 | 3740 | 3740 | 50 |
| 468 | 20231129 | 111200 | 699721765 | 3740 | 3740 | 3740 | 3740 | 0 |
| 469 | 20231129 | 111100 | 699721765 | 3740 | 3745 | 3745 | 3740 | 25 |
| 470 | 20231129 | 111000 | 699628255 | 3740 | 3740 | 3740 | 3740 | 130 |
| 471 | 20231129 | 110900 | 699142055 | 3745 | 3745 | 3745 | 3745 | 1 |
| 472 | 20231129 | 110800 | 699138310 | 3740 | 3740 | 3745 | 3740 | 175 |
| 473 | 20231129 | 110700 | 698483805 | 3745 | 3745 | 3745 | 3745 | 6 |
| 474 | 20231129 | 110600 | 698461335 | 3745 | 3745 | 3745 | 3745 | 0 |
| 475 | 20231129 | 110500 | 698461335 | 3745 | 3745 | 3745 | 3745 | 2601 |
| 476 | 20231129 | 110400 | 688720590 | 3745 | 3745 | 3745 | 3745 | 1 |
| 477 | 20231129 | 110300 | 688716845 | 3745 | 3745 | 3745 | 3745 | 0 |
| 478 | 20231129 | 110200 | 688716845 | 3745 | 3745 | 3745 | 3745 | 1 |
| 479 | 20231129 | 110100 | 688713100 | 3740 | 3740 | 3740 | 3740 | 10 |
| 480 | 20231129 | 110000 | 688675700 | 3740 | 3740 | 3740 | 3740 | 0 |
| 481 | 20231129 | 105900 | 688675700 | 3740 | 3740 | 3740 | 3740 | 0 |
| 482 | 20231129 | 105800 | 688675700 | 3740 | 3740 | 3740 | 3740 | 500 |
| 483 | 20231129 | 105700 | 686805700 | 3740 | 3745 | 3745 | 3740 | 361 |
| 484 | 20231129 | 105600 | 685454200 | 3745 | 3745 | 3745 | 3745 | 0 |
| 485 | 20231129 | 105500 | 685454200 | 3745 | 3745 | 3745 | 3745 | 0 |
| 486 | 20231129 | 105400 | 685454200 | 3745 | 3745 | 3745 | 3745 | 45 |
| 487 | 20231129 | 105300 | 685285675 | 3745 | 3745 | 3745 | 3740 | 1244 |
| 488 | 20231129 | 105200 | 680626980 | 3745 | 3745 | 3745 | 3745 | 0 |
| 489 | 20231129 | 105100 | 680626980 | 3745 | 3745 | 3745 | 3745 | 0 |
| 490 | 20231129 | 105000 | 680626980 | 3745 | 3745 | 3745 | 3745 | 0 |
| 491 | 20231129 | 104900 | 680626980 | 3745 | 3745 | 3745 | 3745 | 901 |
| 492 | 20231129 | 104800 | 677252735 | 3745 | 3745 | 3745 | 3745 | 504 |
| 493 | 20231129 | 104700 | 675365255 | 3745 | 3740 | 3745 | 3740 | 80 |
| 494 | 20231129 | 104600 | 675065805 | 3750 | 3740 | 3750 | 3740 | 42 |
| 495 | 20231129 | 104500 | 674908660 | 3740 | 3745 | 3745 | 3740 | 779 |
| 496 | 20231129 | 104400 | 671991340 | 3745 | 3750 | 3750 | 3745 | 102 |
| 497 | 20231129 | 104300 | 671608855 | 3750 | 3755 | 3755 | 3750 | 3 |
| 498 | 20231129 | 104200 | 671597595 | 3755 | 3755 | 3755 | 3755 | 2 |
| 499 | 20231129 | 104100 | 671590085 | 3755 | 3755 | 3755 | 3755 | 1288 |
| 500 | 20231129 | 104000 | 666753645 | 3755 | 3750 | 3755 | 3750 | 43 |
| 501 | 20231129 | 103900 | 666592390 | 3745 | 3745 | 3745 | 3745 | 21 |
| 502 | 20231129 | 103800 | 666513745 | 3745 | 3745 | 3745 | 3745 | 979 |
| 503 | 20231129 | 103700 | 662847390 | 3745 | 3745 | 3745 | 3745 | 33 |
| 504 | 20231129 | 103600 | 662723805 | 3750 | 3750 | 3750 | 3750 | 0 |
| 505 | 20231129 | 103500 | 662723805 | 3750 | 3755 | 3760 | 3750 | 89 |
| 506 | 20231129 | 103400 | 662389670 | 3760 | 3750 | 3760 | 3745 | 929 |
| 507 | 20231129 | 103300 | 658905245 | 3755 | 3755 | 3755 | 3755 | 1052 |
| 508 | 20231129 | 103200 | 654954985 | 3760 | 3765 | 3765 | 3755 | 191 |
| 509 | 20231129 | 103100 | 654236810 | 3760 | 3760 | 3760 | 3760 | 1830 |
| 510 | 20231129 | 103000 | 647356010 | 3760 | 3760 | 3760 | 3760 | 0 |
| 511 | 20231129 | 102900 | 647356010 | 3760 | 3760 | 3760 | 3760 | 0 |
| 512 | 20231129 | 102800 | 647356010 | 3760 | 3760 | 3760 | 3760 | 0 |
| 513 | 20231129 | 102700 | 647356010 | 3760 | 3760 | 3760 | 3755 | 94 |
| 514 | 20231129 | 102600 | 647003025 | 3760 | 3755 | 3760 | 3755 | 448 |
| 515 | 20231129 | 102500 | 645320755 | 3755 | 3755 | 3755 | 3755 | 50 |
| 516 | 20231129 | 102400 | 645133005 | 3755 | 3750 | 3755 | 3750 | 58 |
| 517 | 20231129 | 102300 | 644915470 | 3750 | 3755 | 3755 | 3750 | 84 |
| 518 | 20231129 | 102200 | 644600390 | 3750 | 3755 | 3760 | 3750 | 1316 |
| 519 | 20231129 | 102100 | 639659000 | 3755 | 3755 | 3755 | 3755 | 523 |
| 520 | 20231129 | 102000 | 637695135 | 3760 | 3765 | 3765 | 3760 | 45 |
| 521 | 20231129 | 101900 | 637525925 | 3765 | 3760 | 3765 | 3760 | 302 |
| 522 | 20231129 | 101800 | 636390400 | 3765 | 3760 | 3765 | 3755 | 71 |
| 523 | 20231129 | 101700 | 636123720 | 3760 | 3760 | 3760 | 3760 | 23 |
| 524 | 20231129 | 101600 | 636037240 | 3760 | 3760 | 3760 | 3760 | 564 |
| 525 | 20231129 | 101500 | 633916600 | 3765 | 3765 | 3765 | 3760 | 52 |
| 526 | 20231129 | 101400 | 633721055 | 3765 | 3765 | 3765 | 3760 | 169 |
| 527 | 20231129 | 101300 | 633085545 | 3765 | 3760 | 3765 | 3760 | 1122 |
| 528 | 20231129 | 101200 | 628864995 | 3760 | 3760 | 3760 | 3760 | 1 |
| 529 | 20231129 | 101100 | 628861235 | 3755 | 3760 | 3760 | 3755 | 24 |
| 530 | 20231129 | 101000 | 628771005 | 3760 | 3760 | 3760 | 3760 | 73 |
| 531 | 20231129 | 100900 | 628496525 | 3750 | 3760 | 3760 | 3750 | 201 |
| 532 | 20231129 | 100800 | 627742675 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 533 | 20231129 | 100700 | 623982675 | 3760 | 3760 | 3760 | 3760 | 1345 |
| 534 | 20231129 | 100600 | 618925475 | 3760 | 3755 | 3760 | 3755 | 454 |
| 535 | 20231129 | 100500 | 617219380 | 3750 | 3755 | 3760 | 3750 | 775 |
| 536 | 20231129 | 100400 | 614309430 | 3755 | 3760 | 3760 | 3755 | 109 |
| 537 | 20231129 | 100300 | 613900130 | 3760 | 3760 | 3760 | 3760 | 1 |
| 538 | 20231129 | 100200 | 613896370 | 3765 | 3765 | 3765 | 3760 | 1335 |
| 539 | 20231129 | 100100 | 608870110 | 3765 | 3745 | 3770 | 3730 | 7632 |
| 540 | 20231129 | 100000 | 580161875 | 3740 | 3735 | 3740 | 3730 | 2743 |
| 541 | 20231129 | 095900 | 569914555 | 3735 | 3730 | 3735 | 3730 | 507 |
| 542 | 20231129 | 095800 | 568023435 | 3725 | 3725 | 3725 | 3725 | 50 |
| 543 | 20231129 | 095700 | 567837185 | 3720 | 3720 | 3720 | 3720 | 0 |
| 544 | 20231129 | 095600 | 567837185 | 3720 | 3700 | 3720 | 3700 | 401 |
| 545 | 20231129 | 095500 | 566348105 | 3700 | 3700 | 3700 | 3700 | 35850 |
| 546 | 20231129 | 095400 | 433703105 | 3700 | 3705 | 3705 | 3700 | 13500 |
| 547 | 20231129 | 095300 | 383753080 | 3705 | 3710 | 3710 | 3700 | 2268 |
| 548 | 20231129 | 095200 | 375359945 | 3720 | 3700 | 3720 | 3700 | 10010 |
| 549 | 20231129 | 095100 | 338322925 | 3700 | 3720 | 3720 | 3700 | 6571 |
| 550 | 20231129 | 095000 | 314005235 | 3720 | 3720 | 3720 | 3720 | 1 |
| 551 | 20231129 | 094900 | 314001515 | 3720 | 3720 | 3720 | 3720 | 11 |
| 552 | 20231129 | 094800 | 313960595 | 3720 | 3720 | 3720 | 3720 | 2 |
| 553 | 20231129 | 094700 | 313953155 | 3710 | 3710 | 3710 | 3710 | 0 |
| 554 | 20231129 | 094600 | 313953155 | 3710 | 3720 | 3720 | 3710 | 164 |
| 555 | 20231129 | 094500 | 313343375 | 3720 | 3710 | 3720 | 3705 | 2288 |
| 556 | 20231129 | 094400 | 304865795 | 3720 | 3720 | 3720 | 3720 | 62 |
| 557 | 20231129 | 094300 | 304635155 | 3720 | 3720 | 3720 | 3720 | 9 |
| 558 | 20231129 | 094200 | 304601675 | 3720 | 3720 | 3720 | 3710 | 983 |
| 559 | 20231129 | 094100 | 300953585 | 3720 | 3725 | 3725 | 3710 | 5183 |
| 560 | 20231129 | 094000 | 281715920 | 3725 | 3730 | 3730 | 3725 | 546 |
| 561 | 20231129 | 093900 | 279679360 | 3730 | 3730 | 3730 | 3730 | 68 |
| 562 | 20231129 | 093800 | 279425720 | 3730 | 3730 | 3730 | 3720 | 827 |
| 563 | 20231129 | 093700 | 276341210 | 3730 | 3730 | 3730 | 3730 | 514 |
| 564 | 20231129 | 093600 | 274423990 | 3730 | 3730 | 3730 | 3730 | 161 |
| 565 | 20231129 | 093500 | 273823460 | 3730 | 3730 | 3730 | 3730 | 84 |
| 566 | 20231129 | 093400 | 273510140 | 3730 | 3730 | 3730 | 3730 | 135 |
| 567 | 20231129 | 093300 | 273006590 | 3730 | 3730 | 3730 | 3730 | 4 |
| 568 | 20231129 | 093200 | 272991670 | 3730 | 3730 | 3730 | 3730 | 2 |
| 569 | 20231129 | 093100 | 272984210 | 3730 | 3730 | 3730 | 3730 | 1296 |
| 570 | 20231129 | 093000 | 268150130 | 3715 | 3720 | 3720 | 3715 | 1946 |
| 571 | 20231129 | 092900 | 260918530 | 3725 | 3725 | 3725 | 3725 | 3 |
| 572 | 20231129 | 092800 | 260907355 | 3725 | 3730 | 3730 | 3725 | 774 |
| 573 | 20231129 | 092700 | 258021765 | 3735 | 3735 | 3735 | 3735 | 61 |
| 574 | 20231129 | 092600 | 257793930 | 3740 | 3735 | 3740 | 3735 | 1066 |
| 575 | 20231129 | 092500 | 253809395 | 3735 | 3735 | 3735 | 3735 | 150 |
| 576 | 20231129 | 092400 | 253249145 | 3735 | 3725 | 3735 | 3725 | 268 |
| 577 | 20231129 | 092300 | 252248175 | 3735 | 3735 | 3735 | 3735 | 0 |
| 578 | 20231129 | 092200 | 252248175 | 3735 | 3720 | 3735 | 3720 | 543 |
| 579 | 20231129 | 092100 | 250226685 | 3720 | 3735 | 3735 | 3720 | 6587 |
| 580 | 20231129 | 092000 | 225719765 | 3735 | 3725 | 3740 | 3725 | 2887 |
| 581 | 20231129 | 091900 | 214938005 | 3725 | 3715 | 3725 | 3715 | 1261 |
| 582 | 20231129 | 091800 | 210249465 | 3715 | 3715 | 3715 | 3715 | 677 |
| 583 | 20231129 | 091700 | 207734410 | 3710 | 3710 | 3710 | 3710 | 1154 |
| 584 | 20231129 | 091600 | 203453070 | 3710 | 3705 | 3710 | 3690 | 1112 |
| 585 | 20231129 | 091500 | 199328720 | 3690 | 3685 | 3690 | 3685 | 60 |
| 586 | 20231129 | 091400 | 199107370 | 3685 | 3700 | 3700 | 3685 | 23 |
| 587 | 20231129 | 091300 | 199022315 | 3705 | 3700 | 3705 | 3700 | 272 |
| 588 | 20231129 | 091200 | 198015910 | 3700 | 3700 | 3700 | 3675 | 289 |
| 589 | 20231129 | 091100 | 196949510 | 3700 | 3685 | 3705 | 3660 | 743 |
| 590 | 20231129 | 091000 | 194215340 | 3685 | 3710 | 3710 | 3685 | 1207 |
| 591 | 20231129 | 090900 | 189737545 | 3710 | 3680 | 3720 | 3675 | 530 |
| 592 | 20231129 | 090800 | 187778545 | 3680 | 3670 | 3680 | 3665 | 3329 |
| 593 | 20231129 | 090700 | 175544655 | 3635 | 3680 | 3690 | 3630 | 20337 |
| 594 | 20231129 | 090600 | 101291900 | 3685 | 3700 | 3700 | 3680 | 234 |
| 595 | 20231129 | 090500 | 100429935 | 3700 | 3670 | 3700 | 3660 | 5224 |
| 596 | 20231129 | 090400 | 81294170 | 3695 | 3685 | 3695 | 3665 | 10697 |
| 597 | 20231129 | 090300 | 42046940 | 3680 | 3685 | 3685 | 3680 | 4474 |
| 598 | 20231129 | 090200 | 25573590 | 3690 | 3685 | 3695 | 3685 | 2049 |
| 599 | 20231129 | 090100 | 18016305 | 3685 | 3685 | 3685 | 3685 | 1255 |
| 600 | 20231129 | 090000 | 13391630 | 3685 | 3680 | 3695 | 3680 | 3637 |