30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 12096 |
| 3 | 20231129 | 191300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20231129 | 191200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20231129 | 191100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20231129 | 191000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20231129 | 190900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20231129 | 190800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20231129 | 190700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20231129 | 190600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20231129 | 190500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20231129 | 190400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20231129 | 190300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20231129 | 190200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20231129 | 190100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20231129 | 190000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20231129 | 185900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20231129 | 185800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20231129 | 185700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20231129 | 185600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20231129 | 185500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20231129 | 185400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20231129 | 185300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20231129 | 185200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20231129 | 185100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20231129 | 185000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20231129 | 184900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20231129 | 184800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20231129 | 184700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20231129 | 184600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20231129 | 184500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20231129 | 184400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 12096 |
| 33 | 20231129 | 184300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20231129 | 184200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20231129 | 184100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20231129 | 184000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20231129 | 183900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20231129 | 183800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20231129 | 183700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20231129 | 183600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20231129 | 183500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20231129 | 183400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20231129 | 183300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20231129 | 183200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20231129 | 183100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20231129 | 183000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20231129 | 182900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20231129 | 182800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20231129 | 182700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20231129 | 182600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20231129 | 182500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20231129 | 182400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20231129 | 182300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20231129 | 182200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20231129 | 182100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20231129 | 182000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20231129 | 181900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20231129 | 181800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20231129 | 181700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20231129 | 181600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20231129 | 181500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20231129 | 181400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 12096 |
| 63 | 20231129 | 181300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20231129 | 181200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20231129 | 181100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20231129 | 181000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20231129 | 180900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20231129 | 180800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20231129 | 180700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20231129 | 180600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20231129 | 180500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20231129 | 180400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20231129 | 180300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20231129 | 180200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20231129 | 180100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20231129 | 180000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20231129 | 175900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20231129 | 175800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20231129 | 175700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20231129 | 175600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20231129 | 175500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20231129 | 175400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20231129 | 175300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20231129 | 175200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20231129 | 175100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20231129 | 175000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20231129 | 174900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20231129 | 174800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20231129 | 174700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20231129 | 174600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20231129 | 174500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20231129 | 174400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 12096 |
| 93 | 20231129 | 174300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20231129 | 174200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20231129 | 174100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20231129 | 174000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20231129 | 173900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20231129 | 173800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20231129 | 173700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20231129 | 173600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20231129 | 173500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20231129 | 173400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20231129 | 173300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20231129 | 173200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20231129 | 173100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20231129 | 173000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20231129 | 172900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20231129 | 172800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20231129 | 172700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20231129 | 172600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20231129 | 172500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20231129 | 172400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20231129 | 172300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20231129 | 172200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20231129 | 172100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20231129 | 172000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20231129 | 171900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20231129 | 171800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20231129 | 171700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20231129 | 171600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20231129 | 171500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20231129 | 171400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 12096 |
| 123 | 20231129 | 171300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20231129 | 171200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20231129 | 171100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20231129 | 171000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20231129 | 170900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20231129 | 170800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20231129 | 170700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20231129 | 170600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20231129 | 170500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20231129 | 170400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20231129 | 170300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20231129 | 170200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20231129 | 170100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20231129 | 170000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20231129 | 165900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20231129 | 165800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20231129 | 165700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20231129 | 165600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20231129 | 165500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20231129 | 165400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20231129 | 165300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20231129 | 165200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20231129 | 165100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20231129 | 165000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20231129 | 164900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20231129 | 164800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20231129 | 164700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20231129 | 164600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20231129 | 164500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20231129 | 164400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 12096 |
| 153 | 20231129 | 164300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20231129 | 164200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20231129 | 164100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20231129 | 164000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20231129 | 163900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20231129 | 163800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20231129 | 163700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20231129 | 163600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20231129 | 163500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20231129 | 163400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20231129 | 163300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20231129 | 163200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20231129 | 163100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20231129 | 163000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20231129 | 162900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20231129 | 162800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20231129 | 162700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20231129 | 162600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20231129 | 162500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20231129 | 162400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20231129 | 162300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20231129 | 162200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20231129 | 162100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20231129 | 162000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20231129 | 161900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20231129 | 161800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20231129 | 161700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20231129 | 161600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20231129 | 161500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20231129 | 161400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 12096 |
| 183 | 20231129 | 161300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20231129 | 161200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20231129 | 161100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20231129 | 161000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20231129 | 160900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20231129 | 160800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20231129 | 160700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20231129 | 160600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20231129 | 160500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20231129 | 160400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20231129 | 160300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20231129 | 160200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20231129 | 160100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20231129 | 160000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20231129 | 155900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20231129 | 155800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20231129 | 155700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20231129 | 155600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20231129 | 155500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20231129 | 155400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20231129 | 155300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20231129 | 155200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20231129 | 155100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20231129 | 155000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20231129 | 154900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20231129 | 154800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20231129 | 154700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20231129 | 154600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20231129 | 154500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20231129 | 154400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 12096 |
| 213 | 20231129 | 154300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 214 | 20231129 | 154200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20231129 | 154100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 216 | 20231129 | 154000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 217 | 20231129 | 153900 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 218 | 20231129 | 153800 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 219 | 20231129 | 153700 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 220 | 20231129 | 153600 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 221 | 20231129 | 153500 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 222 | 20231129 | 153400 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 223 | 20231129 | 153300 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 224 | 20231129 | 153200 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 225 | 20231129 | 153100 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 0 |
| 226 | 20231129 | 153000 | 1387371280 | 2760 | 2760 | 2760 | 2760 | 12096 |
| 227 | 20231129 | 152900 | 1353986320 | 2760 | 2760 | 2760 | 2760 | 0 |
| 228 | 20231129 | 152800 | 1353986320 | 2760 | 2760 | 2760 | 2760 | 0 |
| 229 | 20231129 | 152700 | 1353986320 | 2760 | 2760 | 2760 | 2760 | 0 |
| 230 | 20231129 | 152600 | 1353986320 | 2760 | 2760 | 2760 | 2760 | 0 |
| 231 | 20231129 | 152500 | 1353986320 | 2760 | 2760 | 2760 | 2760 | 0 |
| 232 | 20231129 | 152400 | 1353986320 | 2760 | 2760 | 2760 | 2760 | 0 |
| 233 | 20231129 | 152300 | 1353986320 | 2760 | 2760 | 2760 | 2760 | 0 |
| 234 | 20231129 | 152200 | 1353986320 | 2760 | 2760 | 2760 | 2760 | 0 |
| 235 | 20231129 | 152100 | 1353986320 | 2760 | 2760 | 2760 | 2760 | 0 |
| 236 | 20231129 | 152000 | 1353986320 | 2760 | 2760 | 2760 | 2760 | 0 |
| 237 | 20231129 | 151900 | 1353986320 | 2760 | 2760 | 2770 | 2760 | 3770 |
| 238 | 20231129 | 151800 | 1343581020 | 2760 | 2765 | 2765 | 2760 | 5615 |
| 239 | 20231129 | 151700 | 1328083015 | 2765 | 2770 | 2770 | 2765 | 501 |
| 240 | 20231129 | 151600 | 1326696590 | 2775 | 2765 | 2775 | 2765 | 1306 |
| 241 | 20231129 | 151500 | 1323085210 | 2770 | 2760 | 2770 | 2760 | 1292 |
| 242 | 20231129 | 151400 | 1319508100 | 2760 | 2760 | 2770 | 2760 | 1234 |
| 243 | 20231129 | 151300 | 1316102160 | 2770 | 2760 | 2770 | 2760 | 1635 |
| 244 | 20231129 | 151200 | 1311589460 | 2760 | 2770 | 2770 | 2760 | 5322 |
| 245 | 20231129 | 151100 | 1296882240 | 2770 | 2780 | 2780 | 2770 | 4609 |
| 246 | 20231129 | 151000 | 1284096835 | 2780 | 2775 | 2780 | 2775 | 357 |
| 247 | 20231129 | 150900 | 1283105235 | 2775 | 2780 | 2780 | 2775 | 597 |
| 248 | 20231129 | 150800 | 1281448550 | 2775 | 2780 | 2780 | 2775 | 750 |
| 249 | 20231129 | 150700 | 1279367050 | 2775 | 2775 | 2775 | 2775 | 359 |
| 250 | 20231129 | 150600 | 1278370825 | 2775 | 2775 | 2775 | 2775 | 80 |
| 251 | 20231129 | 150500 | 1278148825 | 2780 | 2780 | 2780 | 2780 | 712 |
| 252 | 20231129 | 150400 | 1276169465 | 2775 | 2775 | 2775 | 2775 | 310 |
| 253 | 20231129 | 150300 | 1275309215 | 2775 | 2775 | 2775 | 2775 | 400 |
| 254 | 20231129 | 150200 | 1274199215 | 2775 | 2775 | 2775 | 2775 | 4886 |
| 255 | 20231129 | 150100 | 1260640565 | 2770 | 2770 | 2770 | 2770 | 2448 |
| 256 | 20231129 | 150000 | 1253859605 | 2770 | 2765 | 2770 | 2765 | 439 |
| 257 | 20231129 | 145900 | 1252643965 | 2770 | 2770 | 2775 | 2770 | 1307 |
| 258 | 20231129 | 145800 | 1249023315 | 2760 | 2760 | 2765 | 2760 | 13 |
| 259 | 20231129 | 145700 | 1248987430 | 2760 | 2760 | 2760 | 2760 | 976 |
| 260 | 20231129 | 145600 | 1246293670 | 2765 | 2770 | 2770 | 2765 | 3982 |
| 261 | 20231129 | 145500 | 1235279925 | 2770 | 2765 | 2770 | 2765 | 776 |
| 262 | 20231129 | 145400 | 1233133360 | 2765 | 2765 | 2770 | 2760 | 3935 |
| 263 | 20231129 | 145300 | 1222270270 | 2775 | 2765 | 2775 | 2765 | 1046 |
| 264 | 20231129 | 145200 | 1219373080 | 2765 | 2765 | 2765 | 2765 | 454 |
| 265 | 20231129 | 145100 | 1218117770 | 2765 | 2765 | 2765 | 2765 | 298 |
| 266 | 20231129 | 145000 | 1217293800 | 2765 | 2765 | 2765 | 2765 | 509 |
| 267 | 20231129 | 144900 | 1215886415 | 2775 | 2770 | 2775 | 2770 | 1316 |
| 268 | 20231129 | 144800 | 1212237170 | 2770 | 2765 | 2770 | 2760 | 1881 |
| 269 | 20231129 | 144700 | 1207031175 | 2765 | 2765 | 2765 | 2760 | 869 |
| 270 | 20231129 | 144600 | 1204631005 | 2760 | 2760 | 2770 | 2760 | 547 |
| 271 | 20231129 | 144500 | 1203120715 | 2760 | 2760 | 2760 | 2755 | 1352 |
| 272 | 20231129 | 144400 | 1199389585 | 2760 | 2760 | 2760 | 2755 | 2063 |
| 273 | 20231129 | 144300 | 1193700705 | 2755 | 2770 | 2770 | 2755 | 3259 |
| 274 | 20231129 | 144200 | 1184712665 | 2770 | 2770 | 2770 | 2760 | 283 |
| 275 | 20231129 | 144100 | 1183929535 | 2770 | 2760 | 2770 | 2760 | 234 |
| 276 | 20231129 | 144000 | 1183283665 | 2760 | 2765 | 2765 | 2755 | 4915 |
| 277 | 20231129 | 143900 | 1169715130 | 2770 | 2765 | 2770 | 2765 | 488 |
| 278 | 20231129 | 143800 | 1168364025 | 2765 | 2770 | 2770 | 2765 | 164 |
| 279 | 20231129 | 143700 | 1167910555 | 2765 | 2775 | 2775 | 2765 | 1464 |
| 280 | 20231129 | 143600 | 1163854145 | 2775 | 2770 | 2775 | 2765 | 3389 |
| 281 | 20231129 | 143500 | 1154473230 | 2770 | 2775 | 2775 | 2770 | 3099 |
| 282 | 20231129 | 143400 | 1145888500 | 2770 | 2775 | 2775 | 2770 | 13541 |
| 283 | 20231129 | 143300 | 1108343550 | 2780 | 2780 | 2780 | 2775 | 94 |
| 284 | 20231129 | 143200 | 1108082620 | 2775 | 2775 | 2775 | 2775 | 2491 |
| 285 | 20231129 | 143100 | 1101170095 | 2775 | 2775 | 2775 | 2775 | 1020 |
| 286 | 20231129 | 143000 | 1098339595 | 2780 | 2780 | 2785 | 2780 | 2921 |
| 287 | 20231129 | 142900 | 1090219190 | 2780 | 2780 | 2780 | 2780 | 2125 |
| 288 | 20231129 | 142800 | 1084311690 | 2780 | 2780 | 2780 | 2780 | 720 |
| 289 | 20231129 | 142700 | 1082310090 | 2780 | 2785 | 2785 | 2780 | 2845 |
| 290 | 20231129 | 142600 | 1074400980 | 2785 | 2785 | 2785 | 2785 | 825 |
| 291 | 20231129 | 142500 | 1072103355 | 2785 | 2785 | 2785 | 2785 | 24 |
| 292 | 20231129 | 142400 | 1072036515 | 2785 | 2780 | 2785 | 2780 | 295 |
| 293 | 20231129 | 142300 | 1071215360 | 2775 | 2785 | 2785 | 2775 | 2000 |
| 294 | 20231129 | 142200 | 1065657445 | 2785 | 2785 | 2785 | 2785 | 757 |
| 295 | 20231129 | 142100 | 1063549200 | 2785 | 2780 | 2785 | 2775 | 622 |
| 296 | 20231129 | 142000 | 1061817570 | 2775 | 2775 | 2775 | 2775 | 150 |
| 297 | 20231129 | 141900 | 1061401320 | 2775 | 2775 | 2775 | 2775 | 33 |
| 298 | 20231129 | 141800 | 1061309745 | 2785 | 2780 | 2785 | 2780 | 2086 |
| 299 | 20231129 | 141700 | 1055505715 | 2780 | 2780 | 2780 | 2780 | 67 |
| 300 | 20231129 | 141600 | 1055319455 | 2785 | 2785 | 2785 | 2785 | 50 |
| 301 | 20231129 | 141500 | 1055180205 | 2780 | 2780 | 2780 | 2780 | 359 |
| 302 | 20231129 | 141400 | 1054182185 | 2780 | 2780 | 2780 | 2780 | 1066 |
| 303 | 20231129 | 141300 | 1051218705 | 2780 | 2785 | 2785 | 2780 | 3916 |
| 304 | 20231129 | 141200 | 1040330065 | 2785 | 2785 | 2785 | 2780 | 2333 |
| 305 | 20231129 | 141100 | 1033832750 | 2790 | 2785 | 2790 | 2785 | 402 |
| 306 | 20231129 | 141000 | 1032713170 | 2790 | 2795 | 2795 | 2790 | 3562 |
| 307 | 20231129 | 140900 | 1022775185 | 2795 | 2795 | 2795 | 2790 | 1200 |
| 308 | 20231129 | 140800 | 1019421580 | 2790 | 2795 | 2795 | 2790 | 1369 |
| 309 | 20231129 | 140700 | 1015600225 | 2795 | 2795 | 2795 | 2795 | 157 |
| 310 | 20231129 | 140600 | 1015161410 | 2790 | 2790 | 2790 | 2790 | 379 |
| 311 | 20231129 | 140500 | 1014104000 | 2795 | 2795 | 2795 | 2795 | 2 |
| 312 | 20231129 | 140400 | 1014098410 | 2790 | 2790 | 2790 | 2790 | 1400 |
| 313 | 20231129 | 140300 | 1010192410 | 2790 | 2790 | 2790 | 2790 | 929 |
| 314 | 20231129 | 140200 | 1007600500 | 2790 | 2795 | 2795 | 2790 | 350 |
| 315 | 20231129 | 140100 | 1006622255 | 2795 | 2795 | 2795 | 2795 | 0 |
| 316 | 20231129 | 140000 | 1006622255 | 2795 | 2795 | 2795 | 2795 | 1083 |
| 317 | 20231129 | 135900 | 1003595270 | 2790 | 2795 | 2795 | 2790 | 350 |
| 318 | 20231129 | 135800 | 1002618520 | 2795 | 2795 | 2795 | 2795 | 498 |
| 319 | 20231129 | 135700 | 1001226610 | 2795 | 2790 | 2795 | 2790 | 305 |
| 320 | 20231129 | 135600 | 1000374210 | 2795 | 2795 | 2795 | 2795 | 0 |
| 321 | 20231129 | 135500 | 1000374210 | 2795 | 2795 | 2795 | 2795 | 466 |
| 322 | 20231129 | 135400 | 999071740 | 2795 | 2790 | 2795 | 2790 | 699 |
| 323 | 20231129 | 135300 | 997121525 | 2800 | 2800 | 2800 | 2800 | 882 |
| 324 | 20231129 | 135200 | 994651925 | 2800 | 2800 | 2800 | 2800 | 130 |
| 325 | 20231129 | 135100 | 994287925 | 2800 | 2790 | 2800 | 2790 | 329 |
| 326 | 20231129 | 135000 | 993367515 | 2790 | 2790 | 2790 | 2790 | 0 |
| 327 | 20231129 | 134900 | 993367515 | 2790 | 2800 | 2800 | 2790 | 6 |
| 328 | 20231129 | 134800 | 993350725 | 2790 | 2790 | 2790 | 2790 | 579 |
| 329 | 20231129 | 134700 | 991735315 | 2790 | 2800 | 2800 | 2790 | 1880 |
| 330 | 20231129 | 134600 | 986473055 | 2800 | 2800 | 2800 | 2800 | 184 |
| 331 | 20231129 | 134500 | 985957855 | 2790 | 2790 | 2790 | 2790 | 115 |
| 332 | 20231129 | 134400 | 985637005 | 2795 | 2790 | 2795 | 2790 | 471 |
| 333 | 20231129 | 134300 | 984322840 | 2790 | 2790 | 2790 | 2790 | 0 |
| 334 | 20231129 | 134200 | 984322840 | 2790 | 2790 | 2790 | 2790 | 79 |
| 335 | 20231129 | 134100 | 984102430 | 2790 | 2790 | 2790 | 2790 | 391 |
| 336 | 20231129 | 134000 | 983011540 | 2790 | 2785 | 2790 | 2785 | 2253 |
| 337 | 20231129 | 133900 | 976735435 | 2785 | 2785 | 2785 | 2785 | 79 |
| 338 | 20231129 | 133800 | 976515420 | 2790 | 2790 | 2790 | 2790 | 764 |
| 339 | 20231129 | 133700 | 974383860 | 2790 | 2790 | 2790 | 2790 | 6 |
| 340 | 20231129 | 133600 | 974367120 | 2790 | 2785 | 2790 | 2785 | 683 |
| 341 | 20231129 | 133500 | 972464445 | 2780 | 2780 | 2780 | 2780 | 1500 |
| 342 | 20231129 | 133400 | 968294445 | 2780 | 2785 | 2785 | 2780 | 1019 |
| 343 | 20231129 | 133300 | 965459530 | 2785 | 2785 | 2785 | 2785 | 579 |
| 344 | 20231129 | 133200 | 963847015 | 2780 | 2780 | 2780 | 2780 | 0 |
| 345 | 20231129 | 133100 | 963847015 | 2780 | 2785 | 2785 | 2780 | 212 |
| 346 | 20231129 | 133000 | 963257095 | 2780 | 2780 | 2780 | 2780 | 169 |
| 347 | 20231129 | 132900 | 962787275 | 2780 | 2785 | 2785 | 2780 | 20865 |
| 348 | 20231129 | 132800 | 904778250 | 2785 | 2785 | 2800 | 2785 | 1506 |
| 349 | 20231129 | 132700 | 900583000 | 2785 | 2785 | 2800 | 2785 | 1286 |
| 350 | 20231129 | 132600 | 897001235 | 2785 | 2785 | 2790 | 2785 | 689 |
| 351 | 20231129 | 132500 | 895082355 | 2785 | 2805 | 2805 | 2785 | 10293 |
| 352 | 20231129 | 132400 | 866339160 | 2805 | 2800 | 2805 | 2800 | 212 |
| 353 | 20231129 | 132300 | 865744895 | 2800 | 2800 | 2800 | 2800 | 100 |
| 354 | 20231129 | 132200 | 865464895 | 2800 | 2800 | 2800 | 2800 | 2572 |
| 355 | 20231129 | 132100 | 858263295 | 2800 | 2805 | 2805 | 2800 | 18338 |
| 356 | 20231129 | 132000 | 806887380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 357 | 20231129 | 131900 | 806887380 | 2805 | 2805 | 2805 | 2805 | 0 |
| 358 | 20231129 | 131800 | 806887380 | 2805 | 2805 | 2805 | 2805 | 279 |
| 359 | 20231129 | 131700 | 806104785 | 2805 | 2805 | 2805 | 2805 | 732 |
| 360 | 20231129 | 131600 | 804051525 | 2805 | 2810 | 2810 | 2805 | 102 |
| 361 | 20231129 | 131500 | 803765405 | 2805 | 2800 | 2805 | 2800 | 977 |
| 362 | 20231129 | 131400 | 801025315 | 2805 | 2800 | 2805 | 2800 | 2177 |
| 363 | 20231129 | 131300 | 794920330 | 2800 | 2800 | 2800 | 2800 | 14 |
| 364 | 20231129 | 131200 | 794881130 | 2800 | 2800 | 2800 | 2800 | 80 |
| 365 | 20231129 | 131100 | 794657130 | 2805 | 2805 | 2805 | 2805 | 12 |
| 366 | 20231129 | 131000 | 794623470 | 2805 | 2805 | 2805 | 2805 | 900 |
| 367 | 20231129 | 130900 | 792098970 | 2805 | 2805 | 2805 | 2800 | 580 |
| 368 | 20231129 | 130800 | 790472220 | 2805 | 2805 | 2805 | 2805 | 1480 |
| 369 | 20231129 | 130700 | 786320820 | 2800 | 2800 | 2800 | 2800 | 0 |
| 370 | 20231129 | 130600 | 786320820 | 2800 | 2800 | 2800 | 2800 | 81 |
| 371 | 20231129 | 130500 | 786094020 | 2805 | 2805 | 2805 | 2805 | 2 |
| 372 | 20231129 | 130400 | 786088410 | 2800 | 2800 | 2800 | 2800 | 400 |
| 373 | 20231129 | 130300 | 784968410 | 2800 | 2800 | 2800 | 2800 | 130 |
| 374 | 20231129 | 130200 | 784604410 | 2805 | 2805 | 2805 | 2805 | 10 |
| 375 | 20231129 | 130100 | 784576360 | 2800 | 2800 | 2800 | 2800 | 100 |
| 376 | 20231129 | 130000 | 784296360 | 2805 | 2800 | 2805 | 2800 | 1080 |
| 377 | 20231129 | 125900 | 781267360 | 2805 | 2805 | 2805 | 2805 | 201 |
| 378 | 20231129 | 125800 | 780703555 | 2800 | 2805 | 2805 | 2800 | 179 |
| 379 | 20231129 | 125700 | 780202340 | 2800 | 2805 | 2805 | 2800 | 581 |
| 380 | 20231129 | 125600 | 778575535 | 2805 | 2805 | 2805 | 2805 | 851 |
| 381 | 20231129 | 125500 | 776188480 | 2800 | 2800 | 2800 | 2800 | 0 |
| 382 | 20231129 | 125400 | 776188480 | 2800 | 2800 | 2800 | 2800 | 81 |
| 383 | 20231129 | 125300 | 775961680 | 2800 | 2800 | 2800 | 2800 | 1109 |
| 384 | 20231129 | 125200 | 772856480 | 2800 | 2805 | 2805 | 2800 | 37 |
| 385 | 20231129 | 125100 | 772752700 | 2805 | 2805 | 2805 | 2805 | 1335 |
| 386 | 20231129 | 125000 | 769008025 | 2805 | 2805 | 2805 | 2805 | 350 |
| 387 | 20231129 | 124900 | 768026275 | 2805 | 2805 | 2805 | 2805 | 3980 |
| 388 | 20231129 | 124800 | 756862375 | 2805 | 2800 | 2805 | 2800 | 448 |
| 389 | 20231129 | 124700 | 755607965 | 2800 | 2805 | 2805 | 2800 | 1379 |
| 390 | 20231129 | 124600 | 751740870 | 2800 | 2800 | 2800 | 2800 | 0 |
| 391 | 20231129 | 124500 | 751740870 | 2800 | 2800 | 2800 | 2800 | 82 |
| 392 | 20231129 | 124400 | 751511270 | 2800 | 2800 | 2800 | 2800 | 0 |
| 393 | 20231129 | 124300 | 751511270 | 2800 | 2800 | 2800 | 2800 | 1 |
| 394 | 20231129 | 124200 | 751508470 | 2800 | 2800 | 2800 | 2800 | 195 |
| 395 | 20231129 | 124100 | 750962470 | 2800 | 2800 | 2800 | 2800 | 21 |
| 396 | 20231129 | 124000 | 750903670 | 2800 | 2800 | 2800 | 2800 | 0 |
| 397 | 20231129 | 123900 | 750903670 | 2800 | 2800 | 2800 | 2800 | 437 |
| 398 | 20231129 | 123800 | 749680070 | 2800 | 2800 | 2800 | 2800 | 9 |
| 399 | 20231129 | 123700 | 749654870 | 2805 | 2805 | 2805 | 2805 | 202 |
| 400 | 20231129 | 123600 | 749088260 | 2805 | 2800 | 2805 | 2800 | 380 |
| 401 | 20231129 | 123500 | 748022760 | 2800 | 2800 | 2800 | 2800 | 7 |
| 402 | 20231129 | 123400 | 748003160 | 2800 | 2800 | 2800 | 2800 | 784 |
| 403 | 20231129 | 123300 | 745807960 | 2800 | 2800 | 2800 | 2800 | 80 |
| 404 | 20231129 | 123200 | 745583960 | 2800 | 2800 | 2800 | 2800 | 578 |
| 405 | 20231129 | 123100 | 743965560 | 2800 | 2800 | 2805 | 2800 | 812 |
| 406 | 20231129 | 123000 | 741691110 | 2800 | 2800 | 2800 | 2800 | 80 |
| 407 | 20231129 | 122900 | 741467110 | 2805 | 2805 | 2805 | 2805 | 731 |
| 408 | 20231129 | 122800 | 739416655 | 2805 | 2805 | 2805 | 2805 | 2 |
| 409 | 20231129 | 122700 | 739411045 | 2805 | 2800 | 2805 | 2800 | 212 |
| 410 | 20231129 | 122600 | 738817440 | 2800 | 2800 | 2800 | 2800 | 580 |
| 411 | 20231129 | 122500 | 737193440 | 2800 | 2800 | 2800 | 2800 | 0 |
| 412 | 20231129 | 122400 | 737193440 | 2800 | 2800 | 2800 | 2800 | 258 |
| 413 | 20231129 | 122300 | 736471040 | 2800 | 2800 | 2800 | 2800 | 0 |
| 414 | 20231129 | 122200 | 736471040 | 2800 | 2800 | 2800 | 2800 | 2 |
| 415 | 20231129 | 122100 | 736465440 | 2800 | 2800 | 2800 | 2800 | 104 |
| 416 | 20231129 | 122000 | 736174240 | 2800 | 2800 | 2800 | 2800 | 500 |
| 417 | 20231129 | 121900 | 734774240 | 2800 | 2800 | 2800 | 2800 | 100 |
| 418 | 20231129 | 121800 | 734494240 | 2800 | 2800 | 2800 | 2795 | 82 |
| 419 | 20231129 | 121700 | 734264795 | 2800 | 2800 | 2800 | 2800 | 1533 |
| 420 | 20231129 | 121600 | 729972395 | 2795 | 2795 | 2795 | 2795 | 563 |
| 421 | 20231129 | 121500 | 728398810 | 2795 | 2795 | 2795 | 2795 | 81 |
| 422 | 20231129 | 121400 | 728172415 | 2795 | 2795 | 2795 | 2795 | 80 |
| 423 | 20231129 | 121300 | 727948815 | 2795 | 2795 | 2795 | 2795 | 0 |
| 424 | 20231129 | 121200 | 727948815 | 2795 | 2795 | 2795 | 2795 | 82 |
| 425 | 20231129 | 121100 | 727719625 | 2795 | 2795 | 2795 | 2795 | 0 |
| 426 | 20231129 | 121000 | 727719625 | 2795 | 2800 | 2800 | 2795 | 1737 |
| 427 | 20231129 | 120900 | 722856525 | 2800 | 2800 | 2800 | 2800 | 185 |
| 428 | 20231129 | 120800 | 722338525 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 429 | 20231129 | 120700 | 719538525 | 2800 | 2800 | 2800 | 2800 | 1 |
| 430 | 20231129 | 120600 | 719535725 | 2800 | 2800 | 2800 | 2800 | 82 |
| 431 | 20231129 | 120500 | 719306125 | 2800 | 2800 | 2800 | 2800 | 4 |
| 432 | 20231129 | 120400 | 719294925 | 2800 | 2800 | 2800 | 2800 | 413 |
| 433 | 20231129 | 120300 | 718138525 | 2800 | 2800 | 2800 | 2800 | 1508 |
| 434 | 20231129 | 120200 | 713916125 | 2800 | 2805 | 2805 | 2800 | 205 |
| 435 | 20231129 | 120100 | 713342120 | 2800 | 2800 | 2800 | 2800 | 929 |
| 436 | 20231129 | 120000 | 710740920 | 2805 | 2800 | 2805 | 2800 | 85 |
| 437 | 20231129 | 115900 | 710502905 | 2805 | 2805 | 2805 | 2805 | 310 |
| 438 | 20231129 | 115800 | 709633355 | 2805 | 2805 | 2805 | 2805 | 700 |
| 439 | 20231129 | 115700 | 707669855 | 2805 | 2800 | 2805 | 2800 | 735 |
| 440 | 20231129 | 115600 | 705611845 | 2800 | 2800 | 2800 | 2800 | 0 |
| 441 | 20231129 | 115500 | 705611845 | 2800 | 2800 | 2800 | 2800 | 1663 |
| 442 | 20231129 | 115400 | 700955445 | 2800 | 2795 | 2800 | 2795 | 99 |
| 443 | 20231129 | 115300 | 700678735 | 2800 | 2795 | 2800 | 2795 | 115 |
| 444 | 20231129 | 115200 | 700356805 | 2795 | 2795 | 2795 | 2795 | 286 |
| 445 | 20231129 | 115100 | 699557435 | 2795 | 2790 | 2795 | 2790 | 95 |
| 446 | 20231129 | 115000 | 699292320 | 2795 | 2795 | 2795 | 2795 | 148 |
| 447 | 20231129 | 114900 | 698878660 | 2800 | 2795 | 2800 | 2795 | 5387 |
| 448 | 20231129 | 114800 | 683821945 | 2795 | 2795 | 2795 | 2795 | 82 |
| 449 | 20231129 | 114700 | 683592755 | 2800 | 2800 | 2800 | 2800 | 1500 |
| 450 | 20231129 | 114600 | 679392755 | 2800 | 2795 | 2800 | 2795 | 3008 |
| 451 | 20231129 | 114500 | 670970380 | 2795 | 2800 | 2800 | 2795 | 146 |
| 452 | 20231129 | 114400 | 670562300 | 2800 | 2800 | 2800 | 2800 | 10 |
| 453 | 20231129 | 114300 | 670534300 | 2800 | 2795 | 2800 | 2795 | 1605 |
| 454 | 20231129 | 114200 | 666044300 | 2800 | 2795 | 2800 | 2795 | 283 |
| 455 | 20231129 | 114100 | 665252310 | 2795 | 2795 | 2795 | 2795 | 1085 |
| 456 | 20231129 | 114000 | 662219735 | 2795 | 2795 | 2795 | 2795 | 0 |
| 457 | 20231129 | 113900 | 662219735 | 2795 | 2795 | 2795 | 2795 | 82 |
| 458 | 20231129 | 113800 | 661990545 | 2795 | 2795 | 2795 | 2795 | 0 |
| 459 | 20231129 | 113700 | 661990545 | 2795 | 2795 | 2795 | 2795 | 0 |
| 460 | 20231129 | 113600 | 661990545 | 2795 | 2795 | 2795 | 2795 | 83 |
| 461 | 20231129 | 113500 | 661758560 | 2795 | 2795 | 2795 | 2795 | 1 |
| 462 | 20231129 | 113400 | 661755765 | 2795 | 2795 | 2795 | 2795 | 11 |
| 463 | 20231129 | 113300 | 661725020 | 2795 | 2795 | 2795 | 2795 | 109 |
| 464 | 20231129 | 113200 | 661420365 | 2795 | 2795 | 2795 | 2795 | 205 |
| 465 | 20231129 | 113100 | 660847390 | 2795 | 2795 | 2795 | 2795 | 532 |
| 466 | 20231129 | 113000 | 659360450 | 2795 | 2795 | 2800 | 2795 | 1253 |
| 467 | 20231129 | 112900 | 655858310 | 2795 | 2795 | 2795 | 2795 | 149 |
| 468 | 20231129 | 112800 | 655441855 | 2795 | 2795 | 2795 | 2795 | 300 |
| 469 | 20231129 | 112700 | 654603355 | 2800 | 2800 | 2800 | 2795 | 1668 |
| 470 | 20231129 | 112600 | 649933365 | 2800 | 2800 | 2800 | 2800 | 864 |
| 471 | 20231129 | 112500 | 647514165 | 2800 | 2800 | 2800 | 2800 | 0 |
| 472 | 20231129 | 112400 | 647514165 | 2800 | 2800 | 2800 | 2800 | 83 |
| 473 | 20231129 | 112300 | 647281765 | 2805 | 2800 | 2805 | 2800 | 201 |
| 474 | 20231129 | 112200 | 646718960 | 2800 | 2800 | 2800 | 2800 | 1046 |
| 475 | 20231129 | 112100 | 643790160 | 2800 | 2800 | 2805 | 2800 | 2761 |
| 476 | 20231129 | 112000 | 636059355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 477 | 20231129 | 111900 | 636059355 | 2800 | 2800 | 2800 | 2800 | 2882 |
| 478 | 20231129 | 111800 | 627989755 | 2805 | 2800 | 2805 | 2800 | 812 |
| 479 | 20231129 | 111700 | 625712505 | 2805 | 2800 | 2805 | 2800 | 1121 |
| 480 | 20231129 | 111600 | 622568200 | 2805 | 2805 | 2805 | 2805 | 29 |
| 481 | 20231129 | 111500 | 622486855 | 2800 | 2800 | 2805 | 2800 | 8322 |
| 482 | 20231129 | 111400 | 599151225 | 2800 | 2800 | 2800 | 2800 | 50 |
| 483 | 20231129 | 111300 | 599011225 | 2800 | 2805 | 2805 | 2800 | 1065 |
| 484 | 20231129 | 111200 | 596029220 | 2800 | 2795 | 2800 | 2795 | 406 |
| 485 | 20231129 | 111100 | 594892830 | 2795 | 2795 | 2795 | 2795 | 5 |
| 486 | 20231129 | 111000 | 594878855 | 2795 | 2795 | 2795 | 2795 | 827 |
| 487 | 20231129 | 110900 | 592567390 | 2795 | 2795 | 2795 | 2795 | 242 |
| 488 | 20231129 | 110800 | 591891000 | 2800 | 2800 | 2800 | 2800 | 710 |
| 489 | 20231129 | 110700 | 589903000 | 2800 | 2795 | 2800 | 2795 | 524 |
| 490 | 20231129 | 110600 | 588437895 | 2800 | 2795 | 2800 | 2795 | 222 |
| 491 | 20231129 | 110500 | 587816715 | 2800 | 2795 | 2800 | 2795 | 910 |
| 492 | 20231129 | 110400 | 585269715 | 2795 | 2795 | 2795 | 2795 | 446 |
| 493 | 20231129 | 110300 | 584023145 | 2795 | 2800 | 2800 | 2795 | 331 |
| 494 | 20231129 | 110200 | 583097595 | 2800 | 2800 | 2800 | 2800 | 1650 |
| 495 | 20231129 | 110100 | 578477595 | 2800 | 2800 | 2800 | 2800 | 70 |
| 496 | 20231129 | 110000 | 578281595 | 2795 | 2800 | 2800 | 2795 | 93 |
| 497 | 20231129 | 105900 | 578021370 | 2800 | 2800 | 2800 | 2800 | 1217 |
| 498 | 20231129 | 105800 | 574613770 | 2800 | 2800 | 2800 | 2800 | 900 |
| 499 | 20231129 | 105700 | 572093770 | 2795 | 2800 | 2800 | 2795 | 4645 |
| 500 | 20231129 | 105600 | 559089260 | 2790 | 2790 | 2790 | 2790 | 0 |
| 501 | 20231129 | 105500 | 559089260 | 2790 | 2790 | 2790 | 2790 | 1042 |
| 502 | 20231129 | 105400 | 556182080 | 2795 | 2790 | 2795 | 2790 | 2977 |
| 503 | 20231129 | 105300 | 547861785 | 2790 | 2790 | 2790 | 2790 | 104 |
| 504 | 20231129 | 105200 | 547571625 | 2795 | 2795 | 2795 | 2795 | 9 |
| 505 | 20231129 | 105100 | 547546470 | 2795 | 2790 | 2795 | 2790 | 132 |
| 506 | 20231129 | 105000 | 547177940 | 2790 | 2795 | 2795 | 2790 | 416 |
| 507 | 20231129 | 104900 | 546016870 | 2790 | 2790 | 2790 | 2790 | 210 |
| 508 | 20231129 | 104800 | 545430970 | 2790 | 2790 | 2790 | 2790 | 222 |
| 509 | 20231129 | 104700 | 544811590 | 2790 | 2790 | 2790 | 2790 | 448 |
| 510 | 20231129 | 104600 | 543561670 | 2790 | 2790 | 2790 | 2790 | 976 |
| 511 | 20231129 | 104500 | 540838630 | 2790 | 2790 | 2790 | 2790 | 177 |
| 512 | 20231129 | 104400 | 540344800 | 2795 | 2790 | 2795 | 2790 | 1202 |
| 513 | 20231129 | 104300 | 536987710 | 2795 | 2790 | 2795 | 2790 | 237 |
| 514 | 20231129 | 104200 | 536325300 | 2795 | 2795 | 2795 | 2790 | 194 |
| 515 | 20231129 | 104100 | 535783480 | 2790 | 2790 | 2790 | 2790 | 0 |
| 516 | 20231129 | 104000 | 535783480 | 2790 | 2790 | 2790 | 2790 | 600 |
| 517 | 20231129 | 103900 | 534109480 | 2790 | 2790 | 2790 | 2790 | 2082 |
| 518 | 20231129 | 103800 | 528300700 | 2795 | 2795 | 2795 | 2795 | 0 |
| 519 | 20231129 | 103700 | 528300700 | 2795 | 2790 | 2795 | 2790 | 726 |
| 520 | 20231129 | 103600 | 526271615 | 2790 | 2790 | 2790 | 2790 | 817 |
| 521 | 20231129 | 103500 | 523992185 | 2795 | 2790 | 2795 | 2790 | 961 |
| 522 | 20231129 | 103400 | 521307190 | 2795 | 2790 | 2795 | 2790 | 800 |
| 523 | 20231129 | 103300 | 519072690 | 2790 | 2790 | 2795 | 2790 | 285 |
| 524 | 20231129 | 103200 | 518277530 | 2790 | 2790 | 2790 | 2790 | 1317 |
| 525 | 20231129 | 103100 | 514603100 | 2790 | 2790 | 2790 | 2790 | 607 |
| 526 | 20231129 | 103000 | 512909570 | 2790 | 2790 | 2790 | 2785 | 199 |
| 527 | 20231129 | 102900 | 512354775 | 2790 | 2790 | 2790 | 2790 | 932 |
| 528 | 20231129 | 102800 | 509754495 | 2790 | 2790 | 2790 | 2790 | 1000 |
| 529 | 20231129 | 102700 | 506964495 | 2785 | 2785 | 2785 | 2785 | 280 |
| 530 | 20231129 | 102600 | 506184695 | 2790 | 2790 | 2790 | 2790 | 1001 |
| 531 | 20231129 | 102500 | 503391905 | 2785 | 2785 | 2785 | 2785 | 294 |
| 532 | 20231129 | 102400 | 502573115 | 2785 | 2785 | 2785 | 2785 | 304 |
| 533 | 20231129 | 102300 | 501726475 | 2790 | 2785 | 2790 | 2785 | 2229 |
| 534 | 20231129 | 102200 | 495518660 | 2785 | 2790 | 2790 | 2785 | 1056 |
| 535 | 20231129 | 102100 | 492572695 | 2790 | 2780 | 2790 | 2780 | 115 |
| 536 | 20231129 | 102000 | 492252815 | 2780 | 2780 | 2780 | 2780 | 0 |
| 537 | 20231129 | 101900 | 492252815 | 2780 | 2785 | 2785 | 2780 | 110 |
| 538 | 20231129 | 101800 | 491947010 | 2780 | 2785 | 2785 | 2780 | 656 |
| 539 | 20231129 | 101700 | 490121210 | 2785 | 2790 | 2790 | 2785 | 656 |
| 540 | 20231129 | 101600 | 488293200 | 2790 | 2790 | 2790 | 2790 | 659 |
| 541 | 20231129 | 101500 | 486454590 | 2800 | 2790 | 2800 | 2790 | 807 |
| 542 | 20231129 | 101400 | 484202150 | 2795 | 2795 | 2795 | 2795 | 10 |
| 543 | 20231129 | 101300 | 484174200 | 2795 | 2790 | 2795 | 2790 | 90 |
| 544 | 20231129 | 101200 | 483923095 | 2790 | 2795 | 2800 | 2790 | 2194 |
| 545 | 20231129 | 101100 | 477799810 | 2795 | 2795 | 2795 | 2795 | 3418 |
| 546 | 20231129 | 101000 | 468246500 | 2795 | 2790 | 2795 | 2785 | 2048 |
| 547 | 20231129 | 100900 | 462532300 | 2785 | 2785 | 2785 | 2785 | 161 |
| 548 | 20231129 | 100800 | 462083915 | 2785 | 2785 | 2785 | 2785 | 2200 |
| 549 | 20231129 | 100700 | 455956915 | 2785 | 2785 | 2785 | 2785 | 25 |
| 550 | 20231129 | 100600 | 455887290 | 2785 | 2790 | 2790 | 2780 | 1192 |
| 551 | 20231129 | 100500 | 452562985 | 2790 | 2790 | 2790 | 2790 | 3 |
| 552 | 20231129 | 100400 | 452554615 | 2775 | 2785 | 2785 | 2775 | 4957 |
| 553 | 20231129 | 100300 | 438768045 | 2785 | 2785 | 2790 | 2785 | 1084 |
| 554 | 20231129 | 100200 | 435749100 | 2790 | 2790 | 2790 | 2790 | 1 |
| 555 | 20231129 | 100100 | 435746310 | 2785 | 2785 | 2785 | 2785 | 513 |
| 556 | 20231129 | 100000 | 434317605 | 2785 | 2790 | 2790 | 2785 | 1504 |
| 557 | 20231129 | 095900 | 430126445 | 2785 | 2790 | 2790 | 2785 | 1275 |
| 558 | 20231129 | 095800 | 426573315 | 2790 | 2790 | 2790 | 2790 | 570 |
| 559 | 20231129 | 095700 | 424983015 | 2790 | 2790 | 2790 | 2790 | 2763 |
| 560 | 20231129 | 095600 | 417274245 | 2795 | 2795 | 2795 | 2790 | 1069 |
| 561 | 20231129 | 095500 | 414286395 | 2795 | 2800 | 2800 | 2795 | 741 |
| 562 | 20231129 | 095400 | 412212295 | 2800 | 2800 | 2800 | 2795 | 2167 |
| 563 | 20231129 | 095300 | 406155110 | 2800 | 2800 | 2800 | 2800 | 3429 |
| 564 | 20231129 | 095200 | 396553910 | 2800 | 2800 | 2800 | 2795 | 1160 |
| 565 | 20231129 | 095100 | 393308025 | 2800 | 2805 | 2805 | 2800 | 1199 |
| 566 | 20231129 | 095000 | 389945265 | 2805 | 2795 | 2805 | 2795 | 3319 |
| 567 | 20231129 | 094900 | 380657585 | 2795 | 2790 | 2795 | 2790 | 6925 |
| 568 | 20231129 | 094800 | 361336830 | 2790 | 2790 | 2790 | 2790 | 84 |
| 569 | 20231129 | 094700 | 361102470 | 2790 | 2795 | 2795 | 2790 | 2041 |
| 570 | 20231129 | 094600 | 355407080 | 2795 | 2790 | 2795 | 2790 | 176 |
| 571 | 20231129 | 094500 | 354915190 | 2795 | 2790 | 2795 | 2790 | 206 |
| 572 | 20231129 | 094400 | 354339850 | 2795 | 2790 | 2795 | 2790 | 484 |
| 573 | 20231129 | 094300 | 352989310 | 2795 | 2795 | 2795 | 2795 | 1087 |
| 574 | 20231129 | 094200 | 349951145 | 2795 | 2795 | 2800 | 2795 | 285 |
| 575 | 20231129 | 094100 | 349153610 | 2800 | 2795 | 2800 | 2795 | 580 |
| 576 | 20231129 | 094000 | 347532460 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 577 | 20231129 | 093900 | 344732460 | 2795 | 2800 | 2800 | 2795 | 1266 |
| 578 | 20231129 | 093800 | 341188575 | 2800 | 2800 | 2800 | 2795 | 517 |
| 579 | 20231129 | 093700 | 339741300 | 2800 | 2795 | 2800 | 2795 | 2615 |
| 580 | 20231129 | 093600 | 332427130 | 2795 | 2795 | 2795 | 2795 | 85 |
| 581 | 20231129 | 093500 | 332189555 | 2790 | 2790 | 2790 | 2790 | 100 |
| 582 | 20231129 | 093400 | 331910555 | 2790 | 2795 | 2800 | 2790 | 3273 |
| 583 | 20231129 | 093300 | 322756915 | 2790 | 2790 | 2805 | 2790 | 113 |
| 584 | 20231129 | 093200 | 322441315 | 2805 | 2790 | 2805 | 2785 | 3788 |
| 585 | 20231129 | 093100 | 311861965 | 2780 | 2790 | 2790 | 2780 | 1012 |
| 586 | 20231129 | 093000 | 309046050 | 2790 | 2790 | 2795 | 2785 | 1410 |
| 587 | 20231129 | 092900 | 305112695 | 2790 | 2790 | 2790 | 2790 | 2012 |
| 588 | 20231129 | 092800 | 299499215 | 2790 | 2790 | 2790 | 2790 | 286 |
| 589 | 20231129 | 092700 | 298701275 | 2790 | 2795 | 2795 | 2790 | 3923 |
| 590 | 20231129 | 092600 | 287754910 | 2795 | 2790 | 2795 | 2790 | 414 |
| 591 | 20231129 | 092500 | 286598535 | 2790 | 2790 | 2795 | 2790 | 327 |
| 592 | 20231129 | 092400 | 285686020 | 2790 | 2795 | 2800 | 2790 | 3876 |
| 593 | 20231129 | 092300 | 274850485 | 2795 | 2800 | 2800 | 2795 | 13712 |
| 594 | 20231129 | 092200 | 236459890 | 2800 | 2800 | 2800 | 2800 | 3179 |
| 595 | 20231129 | 092100 | 227558690 | 2800 | 2800 | 2800 | 2790 | 2968 |
| 596 | 20231129 | 092000 | 219253605 | 2800 | 2795 | 2800 | 2795 | 50 |
| 597 | 20231129 | 091900 | 219113655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 598 | 20231129 | 091800 | 219113655 | 2800 | 2805 | 2810 | 2800 | 5684 |
| 599 | 20231129 | 091700 | 203192755 | 2805 | 2800 | 2805 | 2795 | 3228 |
| 600 | 20231129 | 091600 | 194152725 | 2800 | 2785 | 2800 | 2785 | 4518 |
| 601 | 20231129 | 091500 | 181548450 | 2785 | 2770 | 2785 | 2770 | 115 |
| 602 | 20231129 | 091400 | 181229435 | 2775 | 2780 | 2785 | 2775 | 618 |
| 603 | 20231129 | 091300 | 179512880 | 2785 | 2790 | 2790 | 2785 | 1842 |
| 604 | 20231129 | 091200 | 174373705 | 2785 | 2775 | 2785 | 2775 | 625 |
| 605 | 20231129 | 091100 | 172635440 | 2780 | 2790 | 2790 | 2775 | 2283 |
| 606 | 20231129 | 091000 | 166291430 | 2795 | 2780 | 2795 | 2775 | 3599 |
| 607 | 20231129 | 090900 | 156281915 | 2775 | 2765 | 2775 | 2760 | 1285 |
| 608 | 20231129 | 090800 | 152729970 | 2775 | 2775 | 2775 | 2765 | 3463 |
| 609 | 20231129 | 090700 | 143129250 | 2775 | 2765 | 2780 | 2765 | 1532 |
| 610 | 20231129 | 090600 | 138880655 | 2755 | 2750 | 2760 | 2750 | 4762 |
| 611 | 20231129 | 090500 | 125759545 | 2750 | 2750 | 2750 | 2745 | 3507 |
| 612 | 20231129 | 090400 | 116115300 | 2750 | 2745 | 2750 | 2740 | 8462 |
| 613 | 20231129 | 090300 | 92906325 | 2745 | 2765 | 2770 | 2730 | 15805 |
| 614 | 20231129 | 090200 | 49456590 | 2765 | 2760 | 2770 | 2760 | 2676 |
| 615 | 20231129 | 090100 | 42063985 | 2760 | 2770 | 2770 | 2760 | 4152 |
| 616 | 20231129 | 090000 | 30584850 | 2790 | 2785 | 2795 | 2770 | 10989 |