35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 205500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 23331 |
| 3 | 20231129 | 205400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20231129 | 205300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20231129 | 205200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20231129 | 205100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20231129 | 205000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20231129 | 204900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20231129 | 204800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20231129 | 204700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20231129 | 204600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20231129 | 204500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20231129 | 204400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20231129 | 204300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20231129 | 204200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20231129 | 204100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20231129 | 204000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20231129 | 203900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20231129 | 203800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20231129 | 203700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20231129 | 203600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20231129 | 203500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20231129 | 203400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20231129 | 203300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20231129 | 203200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20231129 | 203100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20231129 | 203000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20231129 | 202900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20231129 | 202800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20231129 | 202700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20231129 | 202600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20231129 | 202500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 23331 |
| 33 | 20231129 | 202400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20231129 | 202300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20231129 | 202200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20231129 | 202100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20231129 | 202000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20231129 | 201900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20231129 | 201800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20231129 | 201700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20231129 | 201600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20231129 | 201500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20231129 | 201400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20231129 | 201300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20231129 | 201200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20231129 | 201100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20231129 | 201000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20231129 | 200900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20231129 | 200800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20231129 | 200700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20231129 | 200600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20231129 | 200500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20231129 | 200400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20231129 | 200300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20231129 | 200200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20231129 | 200100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20231129 | 200000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20231129 | 195900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20231129 | 195800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20231129 | 195700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20231129 | 195600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20231129 | 195500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 23331 |
| 63 | 20231129 | 195400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20231129 | 195300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20231129 | 195200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20231129 | 195100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20231129 | 195000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20231129 | 194900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20231129 | 194800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20231129 | 194700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20231129 | 194600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20231129 | 194500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20231129 | 194400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20231129 | 194300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20231129 | 194200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20231129 | 194100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20231129 | 194000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20231129 | 193900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20231129 | 193800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20231129 | 193700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20231129 | 193600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20231129 | 193500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20231129 | 193400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20231129 | 193300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20231129 | 193200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20231129 | 193100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20231129 | 193000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20231129 | 192900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20231129 | 192800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20231129 | 192700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20231129 | 192600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20231129 | 192500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 23331 |
| 93 | 20231129 | 192400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20231129 | 192300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20231129 | 192200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20231129 | 192100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20231129 | 192000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20231129 | 191900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20231129 | 191800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20231129 | 191700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20231129 | 191600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20231129 | 191500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20231129 | 191400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20231129 | 191300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20231129 | 191200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20231129 | 191100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20231129 | 191000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20231129 | 190900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20231129 | 190800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20231129 | 190700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20231129 | 190600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20231129 | 190500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20231129 | 190400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20231129 | 190300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20231129 | 190200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20231129 | 190100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20231129 | 190000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20231129 | 185900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20231129 | 185800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20231129 | 185700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20231129 | 185600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20231129 | 185500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 23331 |
| 123 | 20231129 | 185400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20231129 | 185300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20231129 | 185200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20231129 | 185100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20231129 | 185000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20231129 | 184900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20231129 | 184800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20231129 | 184700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20231129 | 184600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20231129 | 184500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20231129 | 184400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20231129 | 184300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20231129 | 184200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20231129 | 184100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20231129 | 184000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20231129 | 183900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20231129 | 183800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20231129 | 183700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20231129 | 183600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20231129 | 183500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20231129 | 183400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20231129 | 183300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20231129 | 183200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20231129 | 183100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20231129 | 183000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20231129 | 182900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20231129 | 182800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20231129 | 182700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20231129 | 182600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20231129 | 182500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 23331 |
| 153 | 20231129 | 182400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20231129 | 182300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20231129 | 182200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20231129 | 182100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20231129 | 182000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20231129 | 181900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20231129 | 181800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20231129 | 181700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20231129 | 181600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20231129 | 181500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20231129 | 181400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20231129 | 181300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20231129 | 181200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20231129 | 181100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20231129 | 181000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20231129 | 180900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20231129 | 180800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20231129 | 180700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20231129 | 180600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20231129 | 180500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20231129 | 180400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20231129 | 180300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20231129 | 180200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20231129 | 180100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20231129 | 180000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20231129 | 175900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20231129 | 175800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20231129 | 175700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20231129 | 175600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20231129 | 175500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 23331 |
| 183 | 20231129 | 175400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20231129 | 175300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20231129 | 175200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20231129 | 175100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20231129 | 175000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20231129 | 174900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20231129 | 174800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20231129 | 174700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20231129 | 174600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20231129 | 174500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20231129 | 174400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20231129 | 174300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 195 | 20231129 | 174200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 196 | 20231129 | 174100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 197 | 20231129 | 174000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 198 | 20231129 | 173900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 199 | 20231129 | 173800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 200 | 20231129 | 173700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 201 | 20231129 | 173600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 202 | 20231129 | 173500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 203 | 20231129 | 173400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 204 | 20231129 | 173300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 205 | 20231129 | 173200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 206 | 20231129 | 173100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 207 | 20231129 | 173000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 208 | 20231129 | 172900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 209 | 20231129 | 172800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 210 | 20231129 | 172700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 211 | 20231129 | 172600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 212 | 20231129 | 172500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 23331 |
| 213 | 20231129 | 172400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 214 | 20231129 | 172300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 215 | 20231129 | 172200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 216 | 20231129 | 172100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 217 | 20231129 | 172000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 218 | 20231129 | 171900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 219 | 20231129 | 171800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 220 | 20231129 | 171700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 221 | 20231129 | 171600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 222 | 20231129 | 171500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 223 | 20231129 | 171400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 224 | 20231129 | 171300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 225 | 20231129 | 171200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 226 | 20231129 | 171100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 227 | 20231129 | 171000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 228 | 20231129 | 170900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 229 | 20231129 | 170800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 230 | 20231129 | 170700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 231 | 20231129 | 170600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 232 | 20231129 | 170500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 233 | 20231129 | 170400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 234 | 20231129 | 170300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 235 | 20231129 | 170200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 236 | 20231129 | 170100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 237 | 20231129 | 170000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 238 | 20231129 | 165900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 239 | 20231129 | 165800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 240 | 20231129 | 165700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 241 | 20231129 | 165600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 242 | 20231129 | 165500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 23331 |
| 243 | 20231129 | 165400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 244 | 20231129 | 165300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 245 | 20231129 | 165200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 246 | 20231129 | 165100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 247 | 20231129 | 165000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 248 | 20231129 | 164900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 249 | 20231129 | 164800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 250 | 20231129 | 164700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 251 | 20231129 | 164600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 252 | 20231129 | 164500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 253 | 20231129 | 164400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 254 | 20231129 | 164300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 255 | 20231129 | 164200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 256 | 20231129 | 164100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 257 | 20231129 | 164000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 258 | 20231129 | 163900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 259 | 20231129 | 163800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 260 | 20231129 | 163700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 261 | 20231129 | 163600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 262 | 20231129 | 163500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 263 | 20231129 | 163400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 264 | 20231129 | 163300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 265 | 20231129 | 163200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 266 | 20231129 | 163100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 267 | 20231129 | 163000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 268 | 20231129 | 162900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 269 | 20231129 | 162800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 270 | 20231129 | 162700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 271 | 20231129 | 162600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 272 | 20231129 | 162500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 23331 |
| 273 | 20231129 | 162400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 274 | 20231129 | 162300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 275 | 20231129 | 162200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 276 | 20231129 | 162100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 277 | 20231129 | 162000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 278 | 20231129 | 161900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 279 | 20231129 | 161800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 280 | 20231129 | 161700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 281 | 20231129 | 161600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 282 | 20231129 | 161500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 283 | 20231129 | 161400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 284 | 20231129 | 161300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 285 | 20231129 | 161200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 286 | 20231129 | 161100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 287 | 20231129 | 161000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 288 | 20231129 | 160900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 289 | 20231129 | 160800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 290 | 20231129 | 160700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 291 | 20231129 | 160600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 292 | 20231129 | 160500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 293 | 20231129 | 160400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 294 | 20231129 | 160300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 295 | 20231129 | 160200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 296 | 20231129 | 160100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 297 | 20231129 | 160000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 298 | 20231129 | 155900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 299 | 20231129 | 155800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 300 | 20231129 | 155700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 301 | 20231129 | 155600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 302 | 20231129 | 155500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 23331 |
| 303 | 20231129 | 155400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 304 | 20231129 | 155300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 305 | 20231129 | 155200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 306 | 20231129 | 155100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 307 | 20231129 | 155000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 308 | 20231129 | 154900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 309 | 20231129 | 154800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 310 | 20231129 | 154700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 311 | 20231129 | 154600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 312 | 20231129 | 154500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 313 | 20231129 | 154400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 314 | 20231129 | 154300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 315 | 20231129 | 154200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 316 | 20231129 | 154100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 317 | 20231129 | 154000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 318 | 20231129 | 153900 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 319 | 20231129 | 153800 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 320 | 20231129 | 153700 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 321 | 20231129 | 153600 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 322 | 20231129 | 153500 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 323 | 20231129 | 153400 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 324 | 20231129 | 153300 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 325 | 20231129 | 153200 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 326 | 20231129 | 153100 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 327 | 20231129 | 153000 | 1212424615 | 2435 | 2435 | 2435 | 2435 | 23331 |
| 328 | 20231129 | 152900 | 1155613630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 329 | 20231129 | 152800 | 1155613630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 330 | 20231129 | 152700 | 1155613630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 331 | 20231129 | 152600 | 1155613630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 332 | 20231129 | 152500 | 1155613630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 333 | 20231129 | 152400 | 1155613630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 334 | 20231129 | 152300 | 1155613630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 335 | 20231129 | 152200 | 1155613630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 336 | 20231129 | 152100 | 1155613630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 337 | 20231129 | 152000 | 1155613630 | 2445 | 2445 | 2445 | 2445 | 0 |
| 338 | 20231129 | 151900 | 1155613630 | 2445 | 2440 | 2445 | 2440 | 1304 |
| 339 | 20231129 | 151800 | 1152431860 | 2445 | 2440 | 2445 | 2440 | 61 |
| 340 | 20231129 | 151700 | 1152282970 | 2445 | 2440 | 2445 | 2440 | 1770 |
| 341 | 20231129 | 151600 | 1147960810 | 2445 | 2440 | 2445 | 2440 | 1837 |
| 342 | 20231129 | 151500 | 1143475415 | 2445 | 2440 | 2445 | 2440 | 504 |
| 343 | 20231129 | 151400 | 1142245635 | 2445 | 2440 | 2445 | 2435 | 1859 |
| 344 | 20231129 | 151300 | 1137713200 | 2440 | 2440 | 2440 | 2435 | 1044 |
| 345 | 20231129 | 151200 | 1135170840 | 2440 | 2435 | 2440 | 2435 | 2833 |
| 346 | 20231129 | 151100 | 1128267220 | 2440 | 2445 | 2445 | 2440 | 313 |
| 347 | 20231129 | 151000 | 1127503405 | 2445 | 2445 | 2445 | 2440 | 624 |
| 348 | 20231129 | 150900 | 1125980825 | 2440 | 2445 | 2445 | 2440 | 914 |
| 349 | 20231129 | 150800 | 1123750515 | 2445 | 2440 | 2445 | 2435 | 606 |
| 350 | 20231129 | 150700 | 1122271870 | 2445 | 2440 | 2445 | 2440 | 36 |
| 351 | 20231129 | 150600 | 1122184025 | 2440 | 2445 | 2445 | 2435 | 1504 |
| 352 | 20231129 | 150500 | 1118515890 | 2440 | 2440 | 2445 | 2440 | 438 |
| 353 | 20231129 | 150400 | 1117447165 | 2445 | 2445 | 2445 | 2445 | 2 |
| 354 | 20231129 | 150300 | 1117442275 | 2445 | 2445 | 2445 | 2445 | 22 |
| 355 | 20231129 | 150200 | 1117388485 | 2440 | 2450 | 2450 | 2440 | 1329 |
| 356 | 20231129 | 150100 | 1114145075 | 2445 | 2445 | 2445 | 2445 | 16 |
| 357 | 20231129 | 150000 | 1114105955 | 2450 | 2440 | 2450 | 2440 | 1987 |
| 358 | 20231129 | 145900 | 1109247935 | 2445 | 2445 | 2445 | 2445 | 0 |
| 359 | 20231129 | 145800 | 1109247935 | 2445 | 2440 | 2445 | 2440 | 12 |
| 360 | 20231129 | 145700 | 1109218600 | 2445 | 2435 | 2445 | 2435 | 2077 |
| 361 | 20231129 | 145600 | 1104158560 | 2435 | 2440 | 2445 | 2435 | 5527 |
| 362 | 20231129 | 145500 | 1090696690 | 2440 | 2440 | 2440 | 2440 | 500 |
| 363 | 20231129 | 145400 | 1089476690 | 2445 | 2445 | 2445 | 2435 | 112 |
| 364 | 20231129 | 145300 | 1089203440 | 2440 | 2440 | 2445 | 2440 | 75 |
| 365 | 20231129 | 145200 | 1089020430 | 2445 | 2440 | 2445 | 2435 | 684 |
| 366 | 20231129 | 145100 | 1087351665 | 2440 | 2440 | 2440 | 2440 | 502 |
| 367 | 20231129 | 145000 | 1086126785 | 2440 | 2435 | 2440 | 2435 | 921 |
| 368 | 20231129 | 144900 | 1083883045 | 2435 | 2435 | 2440 | 2435 | 4255 |
| 369 | 20231129 | 144800 | 1073521535 | 2435 | 2435 | 2435 | 2435 | 500 |
| 370 | 20231129 | 144700 | 1072304035 | 2440 | 2440 | 2440 | 2440 | 1 |
| 371 | 20231129 | 144600 | 1072301595 | 2435 | 2435 | 2435 | 2435 | 0 |
| 372 | 20231129 | 144500 | 1072301595 | 2435 | 2440 | 2440 | 2435 | 120 |
| 373 | 20231129 | 144400 | 1072009295 | 2435 | 2440 | 2440 | 2435 | 419 |
| 374 | 20231129 | 144300 | 1070988935 | 2440 | 2440 | 2440 | 2440 | 0 |
| 375 | 20231129 | 144200 | 1070988935 | 2440 | 2440 | 2440 | 2440 | 406 |
| 376 | 20231129 | 144100 | 1069998295 | 2435 | 2435 | 2435 | 2435 | 277 |
| 377 | 20231129 | 144000 | 1069323800 | 2430 | 2435 | 2435 | 2430 | 32 |
| 378 | 20231129 | 143900 | 1069246020 | 2435 | 2435 | 2435 | 2430 | 762 |
| 379 | 20231129 | 143800 | 1067394115 | 2435 | 2435 | 2435 | 2430 | 4434 |
| 380 | 20231129 | 143700 | 1056601710 | 2440 | 2440 | 2440 | 2435 | 1949 |
| 381 | 20231129 | 143600 | 1051854210 | 2440 | 2435 | 2440 | 2435 | 502 |
| 382 | 20231129 | 143500 | 1050629655 | 2435 | 2435 | 2435 | 2435 | 0 |
| 383 | 20231129 | 143400 | 1050629655 | 2435 | 2435 | 2435 | 2435 | 0 |
| 384 | 20231129 | 143300 | 1050629655 | 2435 | 2435 | 2435 | 2435 | 0 |
| 385 | 20231129 | 143200 | 1050629655 | 2435 | 2435 | 2435 | 2435 | 10195 |
| 386 | 20231129 | 143100 | 1025804830 | 2435 | 2435 | 2435 | 2435 | 100 |
| 387 | 20231129 | 143000 | 1025561330 | 2445 | 2440 | 2445 | 2440 | 2775 |
| 388 | 20231129 | 142900 | 1018776505 | 2440 | 2440 | 2440 | 2440 | 555 |
| 389 | 20231129 | 142800 | 1017422305 | 2445 | 2445 | 2445 | 2445 | 0 |
| 390 | 20231129 | 142700 | 1017422305 | 2445 | 2445 | 2445 | 2445 | 39 |
| 391 | 20231129 | 142600 | 1017326950 | 2445 | 2440 | 2445 | 2435 | 401 |
| 392 | 20231129 | 142500 | 1016348405 | 2435 | 2445 | 2445 | 2435 | 1001 |
| 393 | 20231129 | 142400 | 1013910460 | 2435 | 2435 | 2435 | 2435 | 300 |
| 394 | 20231129 | 142300 | 1013179960 | 2435 | 2440 | 2440 | 2435 | 2000 |
| 395 | 20231129 | 142200 | 1008306465 | 2440 | 2440 | 2440 | 2440 | 1 |
| 396 | 20231129 | 142100 | 1008304025 | 2445 | 2445 | 2445 | 2445 | 841 |
| 397 | 20231129 | 142000 | 1006247780 | 2450 | 2450 | 2450 | 2450 | 434 |
| 398 | 20231129 | 141900 | 1005184480 | 2450 | 2450 | 2450 | 2450 | 6 |
| 399 | 20231129 | 141800 | 1005169780 | 2440 | 2440 | 2440 | 2440 | 1964 |
| 400 | 20231129 | 141700 | 1000377620 | 2440 | 2440 | 2440 | 2440 | 1 |
| 401 | 20231129 | 141600 | 1000375180 | 2450 | 2450 | 2450 | 2450 | 7 |
| 402 | 20231129 | 141500 | 1000358030 | 2435 | 2435 | 2435 | 2435 | 291 |
| 403 | 20231129 | 141400 | 999649445 | 2435 | 2440 | 2440 | 2435 | 2357 |
| 404 | 20231129 | 141300 | 993907100 | 2440 | 2440 | 2450 | 2440 | 3448 |
| 405 | 20231129 | 141200 | 985493890 | 2440 | 2445 | 2445 | 2440 | 3244 |
| 406 | 20231129 | 141100 | 977578520 | 2445 | 2455 | 2455 | 2445 | 60 |
| 407 | 20231129 | 141000 | 977431680 | 2445 | 2450 | 2455 | 2445 | 333 |
| 408 | 20231129 | 140900 | 976617370 | 2445 | 2450 | 2450 | 2445 | 1100 |
| 409 | 20231129 | 140800 | 973927370 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 410 | 20231129 | 140700 | 971482370 | 2445 | 2450 | 2450 | 2445 | 421 |
| 411 | 20231129 | 140600 | 970451450 | 2450 | 2460 | 2460 | 2450 | 110 |
| 412 | 20231129 | 140500 | 970181900 | 2460 | 2450 | 2460 | 2450 | 82 |
| 413 | 20231129 | 140400 | 969980990 | 2450 | 2450 | 2450 | 2450 | 251 |
| 414 | 20231129 | 140300 | 969366040 | 2445 | 2460 | 2460 | 2445 | 3600 |
| 415 | 20231129 | 140200 | 960552225 | 2465 | 2465 | 2465 | 2465 | 2000 |
| 416 | 20231129 | 140100 | 955622225 | 2460 | 2460 | 2460 | 2450 | 2676 |
| 417 | 20231129 | 140000 | 949039765 | 2455 | 2455 | 2455 | 2455 | 1 |
| 418 | 20231129 | 135900 | 949037310 | 2455 | 2455 | 2455 | 2455 | 1 |
| 419 | 20231129 | 135800 | 949034855 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 420 | 20231129 | 135700 | 946584855 | 2450 | 2455 | 2455 | 2450 | 3713 |
| 421 | 20231129 | 135600 | 937485595 | 2455 | 2450 | 2455 | 2450 | 23 |
| 422 | 20231129 | 135500 | 937429230 | 2460 | 2455 | 2460 | 2455 | 11 |
| 423 | 20231129 | 135400 | 937402215 | 2455 | 2460 | 2460 | 2455 | 55 |
| 424 | 20231129 | 135300 | 937267150 | 2455 | 2450 | 2455 | 2450 | 2019 |
| 425 | 20231129 | 135200 | 932320595 | 2455 | 2455 | 2455 | 2455 | 874 |
| 426 | 20231129 | 135100 | 930174925 | 2455 | 2455 | 2455 | 2455 | 1164 |
| 427 | 20231129 | 135000 | 927317305 | 2460 | 2460 | 2460 | 2460 | 771 |
| 428 | 20231129 | 134900 | 925420645 | 2460 | 2460 | 2460 | 2460 | 1047 |
| 429 | 20231129 | 134800 | 922845025 | 2460 | 2465 | 2465 | 2460 | 111 |
| 430 | 20231129 | 134700 | 922571960 | 2460 | 2460 | 2460 | 2460 | 990 |
| 431 | 20231129 | 134600 | 920136560 | 2460 | 2460 | 2460 | 2460 | 10 |
| 432 | 20231129 | 134500 | 920111960 | 2460 | 2460 | 2460 | 2460 | 334 |
| 433 | 20231129 | 134400 | 919290320 | 2465 | 2465 | 2465 | 2465 | 1 |
| 434 | 20231129 | 134300 | 919287855 | 2470 | 2460 | 2470 | 2460 | 501 |
| 435 | 20231129 | 134200 | 918055385 | 2470 | 2465 | 2470 | 2460 | 550 |
| 436 | 20231129 | 134100 | 916701875 | 2470 | 2470 | 2470 | 2470 | 162 |
| 437 | 20231129 | 134000 | 916301735 | 2470 | 2470 | 2470 | 2470 | 2001 |
| 438 | 20231129 | 133900 | 911359265 | 2460 | 2465 | 2470 | 2460 | 318 |
| 439 | 20231129 | 133800 | 910576855 | 2470 | 2465 | 2470 | 2465 | 3502 |
| 440 | 20231129 | 133700 | 901944420 | 2460 | 2460 | 2460 | 2460 | 415 |
| 441 | 20231129 | 133600 | 900923520 | 2460 | 2460 | 2460 | 2460 | 20 |
| 442 | 20231129 | 133500 | 900874320 | 2460 | 2460 | 2460 | 2460 | 117 |
| 443 | 20231129 | 133400 | 900586500 | 2460 | 2455 | 2460 | 2455 | 557 |
| 444 | 20231129 | 133300 | 899219015 | 2455 | 2460 | 2465 | 2455 | 1190 |
| 445 | 20231129 | 133200 | 896292510 | 2460 | 2460 | 2460 | 2460 | 2190 |
| 446 | 20231129 | 133100 | 890905110 | 2460 | 2455 | 2460 | 2455 | 207 |
| 447 | 20231129 | 133000 | 890395910 | 2465 | 2455 | 2465 | 2455 | 5403 |
| 448 | 20231129 | 132900 | 877104550 | 2455 | 2455 | 2455 | 2455 | 300 |
| 449 | 20231129 | 132800 | 876368050 | 2460 | 2460 | 2460 | 2460 | 50 |
| 450 | 20231129 | 132700 | 876245050 | 2460 | 2460 | 2460 | 2460 | 0 |
| 451 | 20231129 | 132600 | 876245050 | 2460 | 2455 | 2460 | 2455 | 210 |
| 452 | 20231129 | 132500 | 875729450 | 2460 | 2455 | 2460 | 2455 | 801 |
| 453 | 20231129 | 132400 | 873762865 | 2455 | 2450 | 2455 | 2450 | 22 |
| 454 | 20231129 | 132300 | 873708955 | 2455 | 2455 | 2455 | 2455 | 100 |
| 455 | 20231129 | 132200 | 873463455 | 2455 | 2455 | 2455 | 2455 | 0 |
| 456 | 20231129 | 132100 | 873463455 | 2455 | 2455 | 2455 | 2455 | 353 |
| 457 | 20231129 | 132000 | 872596840 | 2460 | 2460 | 2460 | 2460 | 117 |
| 458 | 20231129 | 131900 | 872309020 | 2460 | 2460 | 2460 | 2460 | 51 |
| 459 | 20231129 | 131800 | 872183560 | 2460 | 2455 | 2460 | 2455 | 363 |
| 460 | 20231129 | 131700 | 871292390 | 2455 | 2455 | 2455 | 2455 | 563 |
| 461 | 20231129 | 131600 | 869910225 | 2455 | 2455 | 2455 | 2455 | 560 |
| 462 | 20231129 | 131500 | 868535425 | 2460 | 2455 | 2460 | 2455 | 61 |
| 463 | 20231129 | 131400 | 868385420 | 2455 | 2455 | 2455 | 2455 | 20 |
| 464 | 20231129 | 131300 | 868336320 | 2455 | 2460 | 2460 | 2455 | 282 |
| 465 | 20231129 | 131200 | 867642675 | 2460 | 2455 | 2460 | 2455 | 890 |
| 466 | 20231129 | 131100 | 865457720 | 2460 | 2460 | 2460 | 2460 | 100 |
| 467 | 20231129 | 131000 | 865211720 | 2460 | 2460 | 2460 | 2460 | 271 |
| 468 | 20231129 | 130900 | 864545060 | 2460 | 2455 | 2460 | 2455 | 48 |
| 469 | 20231129 | 130800 | 864427215 | 2460 | 2460 | 2460 | 2455 | 5 |
| 470 | 20231129 | 130700 | 864414920 | 2460 | 2460 | 2460 | 2460 | 100 |
| 471 | 20231129 | 130600 | 864168920 | 2460 | 2455 | 2460 | 2455 | 1377 |
| 472 | 20231129 | 130500 | 860788380 | 2455 | 2455 | 2455 | 2450 | 84 |
| 473 | 20231129 | 130400 | 860582195 | 2455 | 2450 | 2455 | 2450 | 162 |
| 474 | 20231129 | 130300 | 860185290 | 2450 | 2450 | 2450 | 2450 | 1 |
| 475 | 20231129 | 130200 | 860182840 | 2450 | 2450 | 2450 | 2450 | 0 |
| 476 | 20231129 | 130100 | 860182840 | 2450 | 2450 | 2450 | 2450 | 83 |
| 477 | 20231129 | 130000 | 859979490 | 2450 | 2455 | 2455 | 2450 | 5000 |
| 478 | 20231129 | 125900 | 847716975 | 2455 | 2455 | 2455 | 2455 | 7 |
| 479 | 20231129 | 125800 | 847699790 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 480 | 20231129 | 125700 | 845239790 | 2460 | 2460 | 2460 | 2460 | 2 |
| 481 | 20231129 | 125600 | 845234870 | 2460 | 2455 | 2460 | 2455 | 8 |
| 482 | 20231129 | 125500 | 845215200 | 2455 | 2460 | 2460 | 2455 | 1618 |
| 483 | 20231129 | 125400 | 841242760 | 2460 | 2460 | 2460 | 2460 | 245 |
| 484 | 20231129 | 125300 | 840640060 | 2460 | 2460 | 2460 | 2460 | 1 |
| 485 | 20231129 | 125200 | 840637600 | 2450 | 2455 | 2455 | 2450 | 1850 |
| 486 | 20231129 | 125100 | 836097745 | 2455 | 2455 | 2455 | 2455 | 3002 |
| 487 | 20231129 | 125000 | 828727835 | 2455 | 2455 | 2455 | 2455 | 100 |
| 488 | 20231129 | 124900 | 828482335 | 2455 | 2455 | 2455 | 2450 | 88 |
| 489 | 20231129 | 124800 | 828266480 | 2455 | 2450 | 2455 | 2450 | 65 |
| 490 | 20231129 | 124700 | 828107205 | 2455 | 2455 | 2455 | 2455 | 1 |
| 491 | 20231129 | 124600 | 828104750 | 2455 | 2455 | 2455 | 2455 | 490 |
| 492 | 20231129 | 124500 | 826901800 | 2455 | 2455 | 2455 | 2455 | 10 |
| 493 | 20231129 | 124400 | 826877250 | 2455 | 2455 | 2455 | 2455 | 936 |
| 494 | 20231129 | 124300 | 824579370 | 2455 | 2455 | 2455 | 2455 | 10 |
| 495 | 20231129 | 124200 | 824554820 | 2455 | 2455 | 2455 | 2455 | 110 |
| 496 | 20231129 | 124100 | 824284770 | 2450 | 2450 | 2450 | 2450 | 150 |
| 497 | 20231129 | 124000 | 823917270 | 2450 | 2450 | 2450 | 2450 | 451 |
| 498 | 20231129 | 123900 | 822812320 | 2450 | 2450 | 2450 | 2450 | 1520 |
| 499 | 20231129 | 123800 | 819088320 | 2450 | 2450 | 2450 | 2450 | 5 |
| 500 | 20231129 | 123700 | 819076070 | 2450 | 2450 | 2450 | 2450 | 453 |
| 501 | 20231129 | 123600 | 817966220 | 2450 | 2450 | 2450 | 2450 | 681 |
| 502 | 20231129 | 123500 | 816297770 | 2450 | 2450 | 2450 | 2450 | 1186 |
| 503 | 20231129 | 123400 | 813392070 | 2450 | 2450 | 2450 | 2450 | 5 |
| 504 | 20231129 | 123300 | 813379820 | 2450 | 2450 | 2450 | 2450 | 65 |
| 505 | 20231129 | 123200 | 813220570 | 2450 | 2450 | 2450 | 2450 | 1064 |
| 506 | 20231129 | 123100 | 810613770 | 2450 | 2450 | 2450 | 2450 | 452 |
| 507 | 20231129 | 123000 | 809506370 | 2445 | 2450 | 2450 | 2445 | 1201 |
| 508 | 20231129 | 122900 | 806569920 | 2445 | 2445 | 2445 | 2445 | 1 |
| 509 | 20231129 | 122800 | 806567475 | 2440 | 2450 | 2450 | 2440 | 3 |
| 510 | 20231129 | 122700 | 806560135 | 2450 | 2450 | 2450 | 2450 | 0 |
| 511 | 20231129 | 122600 | 806560135 | 2450 | 2445 | 2450 | 2440 | 4269 |
| 512 | 20231129 | 122500 | 796134820 | 2445 | 2450 | 2450 | 2445 | 301 |
| 513 | 20231129 | 122400 | 795397870 | 2450 | 2450 | 2450 | 2450 | 300 |
| 514 | 20231129 | 122300 | 794662870 | 2450 | 2450 | 2450 | 2450 | 0 |
| 515 | 20231129 | 122200 | 794662870 | 2450 | 2450 | 2450 | 2450 | 100 |
| 516 | 20231129 | 122100 | 794417870 | 2450 | 2450 | 2450 | 2450 | 0 |
| 517 | 20231129 | 122000 | 794417870 | 2450 | 2445 | 2450 | 2445 | 971 |
| 518 | 20231129 | 121900 | 792043750 | 2450 | 2450 | 2450 | 2450 | 0 |
| 519 | 20231129 | 121800 | 792043750 | 2450 | 2450 | 2450 | 2450 | 300 |
| 520 | 20231129 | 121700 | 791308750 | 2445 | 2445 | 2445 | 2445 | 95 |
| 521 | 20231129 | 121600 | 791076475 | 2445 | 2445 | 2445 | 2445 | 1 |
| 522 | 20231129 | 121500 | 791074030 | 2445 | 2445 | 2445 | 2445 | 292 |
| 523 | 20231129 | 121400 | 790360090 | 2445 | 2445 | 2445 | 2445 | 0 |
| 524 | 20231129 | 121300 | 790360090 | 2445 | 2445 | 2445 | 2445 | 8 |
| 525 | 20231129 | 121200 | 790340530 | 2440 | 2440 | 2440 | 2440 | 122 |
| 526 | 20231129 | 121100 | 790042850 | 2440 | 2440 | 2440 | 2440 | 5000 |
| 527 | 20231129 | 121000 | 777842850 | 2440 | 2440 | 2440 | 2440 | 501 |
| 528 | 20231129 | 120900 | 776620410 | 2440 | 2445 | 2445 | 2440 | 2000 |
| 529 | 20231129 | 120800 | 771739800 | 2450 | 2450 | 2450 | 2450 | 0 |
| 530 | 20231129 | 120700 | 771739800 | 2450 | 2450 | 2450 | 2450 | 0 |
| 531 | 20231129 | 120600 | 771739800 | 2450 | 2450 | 2450 | 2450 | 30 |
| 532 | 20231129 | 120500 | 771666300 | 2450 | 2450 | 2450 | 2450 | 31 |
| 533 | 20231129 | 120400 | 771590350 | 2450 | 2450 | 2450 | 2450 | 20 |
| 534 | 20231129 | 120300 | 771541350 | 2450 | 2445 | 2450 | 2445 | 133 |
| 535 | 20231129 | 120200 | 771216150 | 2450 | 2450 | 2450 | 2450 | 2 |
| 536 | 20231129 | 120100 | 771211250 | 2450 | 2450 | 2450 | 2450 | 0 |
| 537 | 20231129 | 120000 | 771211250 | 2450 | 2445 | 2450 | 2445 | 3278 |
| 538 | 20231129 | 115900 | 763194095 | 2450 | 2445 | 2450 | 2445 | 167 |
| 539 | 20231129 | 115800 | 762785345 | 2450 | 2450 | 2450 | 2450 | 12 |
| 540 | 20231129 | 115700 | 762755945 | 2450 | 2450 | 2450 | 2450 | 105 |
| 541 | 20231129 | 115600 | 762498695 | 2450 | 2450 | 2450 | 2450 | 1052 |
| 542 | 20231129 | 115500 | 759921295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 543 | 20231129 | 115400 | 759921295 | 2450 | 2455 | 2455 | 2450 | 320 |
| 544 | 20231129 | 115300 | 759137195 | 2455 | 2455 | 2455 | 2455 | 1 |
| 545 | 20231129 | 115200 | 759134740 | 2450 | 2450 | 2450 | 2450 | 0 |
| 546 | 20231129 | 115100 | 759134740 | 2450 | 2450 | 2450 | 2450 | 876 |
| 547 | 20231129 | 115000 | 756988540 | 2445 | 2450 | 2450 | 2445 | 1092 |
| 548 | 20231129 | 114900 | 754313630 | 2450 | 2455 | 2455 | 2450 | 307 |
| 549 | 20231129 | 114800 | 753561475 | 2455 | 2455 | 2455 | 2450 | 35 |
| 550 | 20231129 | 114700 | 753475555 | 2455 | 2455 | 2455 | 2455 | 29 |
| 551 | 20231129 | 114600 | 753404360 | 2450 | 2450 | 2450 | 2450 | 441 |
| 552 | 20231129 | 114500 | 752323910 | 2450 | 2450 | 2450 | 2450 | 22 |
| 553 | 20231129 | 114400 | 752270010 | 2445 | 2445 | 2445 | 2445 | 700 |
| 554 | 20231129 | 114300 | 750558510 | 2450 | 2450 | 2450 | 2450 | 4 |
| 555 | 20231129 | 114200 | 750548710 | 2445 | 2455 | 2455 | 2445 | 4321 |
| 556 | 20231129 | 114100 | 739969095 | 2455 | 2455 | 2455 | 2455 | 0 |
| 557 | 20231129 | 114000 | 739969095 | 2455 | 2455 | 2455 | 2455 | 2700 |
| 558 | 20231129 | 113900 | 733340595 | 2455 | 2455 | 2455 | 2455 | 5 |
| 559 | 20231129 | 113800 | 733328320 | 2455 | 2455 | 2455 | 2455 | 0 |
| 560 | 20231129 | 113700 | 733328320 | 2455 | 2455 | 2455 | 2455 | 200 |
| 561 | 20231129 | 113600 | 732837320 | 2455 | 2455 | 2455 | 2455 | 205 |
| 562 | 20231129 | 113500 | 732334045 | 2455 | 2455 | 2455 | 2455 | 1017 |
| 563 | 20231129 | 113400 | 729837310 | 2455 | 2455 | 2455 | 2455 | 0 |
| 564 | 20231129 | 113300 | 729837310 | 2455 | 2455 | 2455 | 2455 | 0 |
| 565 | 20231129 | 113200 | 729837310 | 2455 | 2455 | 2455 | 2455 | 1 |
| 566 | 20231129 | 113100 | 729834855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 567 | 20231129 | 113000 | 729834855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 568 | 20231129 | 112900 | 729834855 | 2455 | 2455 | 2455 | 2455 | 135 |
| 569 | 20231129 | 112800 | 729503430 | 2455 | 2455 | 2455 | 2455 | 779 |
| 570 | 20231129 | 112700 | 727590985 | 2455 | 2455 | 2455 | 2455 | 293 |
| 571 | 20231129 | 112600 | 726871670 | 2455 | 2455 | 2455 | 2455 | 189 |
| 572 | 20231129 | 112500 | 726407675 | 2450 | 2450 | 2450 | 2450 | 1925 |
| 573 | 20231129 | 112400 | 721691425 | 2445 | 2450 | 2450 | 2445 | 2 |
| 574 | 20231129 | 112300 | 721686530 | 2450 | 2445 | 2450 | 2445 | 117 |
| 575 | 20231129 | 112200 | 721400445 | 2440 | 2440 | 2440 | 2440 | 0 |
| 576 | 20231129 | 112100 | 721400445 | 2440 | 2445 | 2445 | 2440 | 1500 |
| 577 | 20231129 | 112000 | 717740220 | 2445 | 2445 | 2445 | 2445 | 5400 |
| 578 | 20231129 | 111900 | 704537220 | 2450 | 2450 | 2450 | 2450 | 1121 |
| 579 | 20231129 | 111800 | 701790770 | 2445 | 2450 | 2450 | 2445 | 110 |
| 580 | 20231129 | 111700 | 701521320 | 2450 | 2450 | 2450 | 2450 | 2 |
| 581 | 20231129 | 111600 | 701516420 | 2450 | 2450 | 2450 | 2450 | 213 |
| 582 | 20231129 | 111500 | 700994570 | 2445 | 2445 | 2445 | 2445 | 2100 |
| 583 | 20231129 | 111400 | 695860070 | 2440 | 2445 | 2445 | 2440 | 541 |
| 584 | 20231129 | 111300 | 694540020 | 2445 | 2440 | 2445 | 2440 | 2858 |
| 585 | 20231129 | 111200 | 687556510 | 2445 | 2445 | 2445 | 2445 | 58 |
| 586 | 20231129 | 111100 | 687414700 | 2440 | 2445 | 2445 | 2440 | 1300 |
| 587 | 20231129 | 111000 | 684236260 | 2440 | 2445 | 2445 | 2440 | 3962 |
| 588 | 20231129 | 110900 | 674549175 | 2440 | 2435 | 2440 | 2430 | 3339 |
| 589 | 20231129 | 110800 | 666416805 | 2440 | 2440 | 2440 | 2440 | 10 |
| 590 | 20231129 | 110700 | 666392405 | 2440 | 2435 | 2440 | 2430 | 9315 |
| 591 | 20231129 | 110600 | 643750240 | 2435 | 2440 | 2440 | 2435 | 802 |
| 592 | 20231129 | 110500 | 641797365 | 2435 | 2435 | 2435 | 2435 | 1101 |
| 593 | 20231129 | 110400 | 639116430 | 2435 | 2440 | 2440 | 2435 | 2349 |
| 594 | 20231129 | 110300 | 633396510 | 2440 | 2440 | 2440 | 2435 | 1466 |
| 595 | 20231129 | 110200 | 629819970 | 2445 | 2440 | 2445 | 2435 | 890 |
| 596 | 20231129 | 110100 | 627652790 | 2445 | 2440 | 2445 | 2435 | 3003 |
| 597 | 20231129 | 110000 | 620340415 | 2445 | 2440 | 2445 | 2440 | 16 |
| 598 | 20231129 | 105900 | 620301360 | 2440 | 2440 | 2440 | 2440 | 1049 |
| 599 | 20231129 | 105800 | 617741800 | 2435 | 2435 | 2435 | 2435 | 3020 |
| 600 | 20231129 | 105700 | 610388100 | 2435 | 2435 | 2435 | 2435 | 0 |
| 601 | 20231129 | 105600 | 610388100 | 2435 | 2440 | 2445 | 2435 | 3052 |
| 602 | 20231129 | 105500 | 602940810 | 2445 | 2445 | 2445 | 2445 | 100 |
| 603 | 20231129 | 105400 | 602696310 | 2440 | 2440 | 2440 | 2435 | 2300 |
| 604 | 20231129 | 105300 | 597093785 | 2435 | 2445 | 2445 | 2435 | 4150 |
| 605 | 20231129 | 105200 | 586985450 | 2445 | 2445 | 2445 | 2445 | 503 |
| 606 | 20231129 | 105100 | 585755615 | 2445 | 2445 | 2445 | 2440 | 8601 |
| 607 | 20231129 | 105000 | 564766170 | 2440 | 2445 | 2445 | 2440 | 127 |
| 608 | 20231129 | 104900 | 564456155 | 2445 | 2450 | 2450 | 2445 | 4727 |
| 609 | 20231129 | 104800 | 552898590 | 2450 | 2450 | 2450 | 2450 | 2759 |
| 610 | 20231129 | 104700 | 546139040 | 2450 | 2455 | 2455 | 2450 | 126 |
| 611 | 20231129 | 104600 | 545830290 | 2450 | 2450 | 2450 | 2450 | 480 |
| 612 | 20231129 | 104500 | 544654290 | 2450 | 2450 | 2450 | 2450 | 2046 |
| 613 | 20231129 | 104400 | 539641590 | 2455 | 2455 | 2455 | 2455 | 50 |
| 614 | 20231129 | 104300 | 539518840 | 2455 | 2445 | 2455 | 2445 | 251 |
| 615 | 20231129 | 104200 | 538902825 | 2450 | 2450 | 2450 | 2450 | 464 |
| 616 | 20231129 | 104100 | 537766025 | 2450 | 2450 | 2450 | 2450 | 3485 |
| 617 | 20231129 | 104000 | 529227775 | 2450 | 2455 | 2455 | 2450 | 904 |
| 618 | 20231129 | 103900 | 527011480 | 2455 | 2455 | 2455 | 2455 | 100 |
| 619 | 20231129 | 103800 | 526765980 | 2455 | 2455 | 2455 | 2455 | 3 |
| 620 | 20231129 | 103700 | 526758615 | 2455 | 2455 | 2455 | 2455 | 1446 |
| 621 | 20231129 | 103600 | 523208685 | 2450 | 2455 | 2455 | 2445 | 3456 |
| 622 | 20231129 | 103500 | 514742915 | 2455 | 2455 | 2455 | 2455 | 53 |
| 623 | 20231129 | 103400 | 514612800 | 2455 | 2455 | 2455 | 2450 | 2294 |
| 624 | 20231129 | 103300 | 508986500 | 2455 | 2455 | 2455 | 2455 | 14 |
| 625 | 20231129 | 103200 | 508952130 | 2460 | 2460 | 2460 | 2460 | 1 |
| 626 | 20231129 | 103100 | 508949670 | 2460 | 2455 | 2460 | 2450 | 1262 |
| 627 | 20231129 | 103000 | 505853080 | 2455 | 2455 | 2455 | 2455 | 280 |
| 628 | 20231129 | 102900 | 505165680 | 2455 | 2460 | 2460 | 2455 | 429 |
| 629 | 20231129 | 102800 | 504112285 | 2455 | 2450 | 2455 | 2450 | 218 |
| 630 | 20231129 | 102700 | 503577845 | 2455 | 2455 | 2455 | 2455 | 542 |
| 631 | 20231129 | 102600 | 502247235 | 2455 | 2455 | 2455 | 2455 | 1046 |
| 632 | 20231129 | 102500 | 499679305 | 2455 | 2450 | 2455 | 2450 | 2107 |
| 633 | 20231129 | 102400 | 494512255 | 2455 | 2455 | 2455 | 2455 | 2050 |
| 634 | 20231129 | 102300 | 489479505 | 2455 | 2460 | 2460 | 2455 | 1143 |
| 635 | 20231129 | 102200 | 486672725 | 2460 | 2460 | 2460 | 2460 | 55 |
| 636 | 20231129 | 102100 | 486537425 | 2460 | 2460 | 2460 | 2460 | 104 |
| 637 | 20231129 | 102000 | 486281585 | 2455 | 2460 | 2460 | 2455 | 106 |
| 638 | 20231129 | 101900 | 486020855 | 2455 | 2455 | 2455 | 2455 | 401 |
| 639 | 20231129 | 101800 | 485036400 | 2455 | 2455 | 2455 | 2450 | 5006 |
| 640 | 20231129 | 101700 | 472765855 | 2455 | 2450 | 2455 | 2450 | 196 |
| 641 | 20231129 | 101600 | 472285650 | 2450 | 2460 | 2460 | 2450 | 1233 |
| 642 | 20231129 | 101500 | 469260745 | 2460 | 2460 | 2465 | 2460 | 1704 |
| 643 | 20231129 | 101400 | 465067385 | 2460 | 2455 | 2460 | 2455 | 324 |
| 644 | 20231129 | 101300 | 464271695 | 2455 | 2460 | 2460 | 2455 | 1688 |
| 645 | 20231129 | 101200 | 460127225 | 2460 | 2460 | 2460 | 2460 | 195 |
| 646 | 20231129 | 101100 | 459647525 | 2460 | 2465 | 2465 | 2460 | 521 |
| 647 | 20231129 | 101000 | 458365770 | 2460 | 2460 | 2465 | 2460 | 514 |
| 648 | 20231129 | 100900 | 457101315 | 2460 | 2455 | 2460 | 2455 | 2471 |
| 649 | 20231129 | 100800 | 451022705 | 2460 | 2460 | 2460 | 2455 | 251 |
| 650 | 20231129 | 100700 | 450405255 | 2455 | 2455 | 2460 | 2455 | 1038 |
| 651 | 20231129 | 100600 | 447855780 | 2450 | 2450 | 2450 | 2450 | 210 |
| 652 | 20231129 | 100500 | 447341280 | 2450 | 2450 | 2450 | 2445 | 4342 |
| 653 | 20231129 | 100400 | 436703385 | 2445 | 2450 | 2450 | 2445 | 1040 |
| 654 | 20231129 | 100300 | 434159585 | 2445 | 2445 | 2450 | 2445 | 934 |
| 655 | 20231129 | 100200 | 431875335 | 2445 | 2440 | 2445 | 2440 | 1142 |
| 656 | 20231129 | 100100 | 429083450 | 2440 | 2440 | 2440 | 2440 | 247 |
| 657 | 20231129 | 100000 | 428480770 | 2440 | 2440 | 2440 | 2435 | 391 |
| 658 | 20231129 | 095900 | 427526930 | 2440 | 2445 | 2445 | 2435 | 1137 |
| 659 | 20231129 | 095800 | 424751550 | 2445 | 2440 | 2445 | 2440 | 327 |
| 660 | 20231129 | 095700 | 423953665 | 2440 | 2435 | 2440 | 2435 | 1531 |
| 661 | 20231129 | 095600 | 420225575 | 2435 | 2440 | 2440 | 2435 | 1531 |
| 662 | 20231129 | 095500 | 416494935 | 2440 | 2435 | 2440 | 2435 | 1070 |
| 663 | 20231129 | 095400 | 413884480 | 2440 | 2440 | 2445 | 2430 | 2133 |
| 664 | 20231129 | 095300 | 408699065 | 2440 | 2445 | 2445 | 2435 | 205 |
| 665 | 20231129 | 095200 | 408199845 | 2445 | 2445 | 2445 | 2440 | 263 |
| 666 | 20231129 | 095100 | 407557910 | 2445 | 2430 | 2445 | 2430 | 5013 |
| 667 | 20231129 | 095000 | 395376200 | 2430 | 2445 | 2445 | 2430 | 14681 |
| 668 | 20231129 | 094900 | 359692430 | 2445 | 2445 | 2445 | 2435 | 3147 |
| 669 | 20231129 | 094800 | 352018015 | 2445 | 2445 | 2445 | 2445 | 20 |
| 670 | 20231129 | 094700 | 351969115 | 2445 | 2445 | 2445 | 2445 | 1005 |
| 671 | 20231129 | 094600 | 349511890 | 2445 | 2445 | 2445 | 2445 | 515 |
| 672 | 20231129 | 094500 | 348252715 | 2445 | 2445 | 2445 | 2445 | 196 |
| 673 | 20231129 | 094400 | 347773495 | 2445 | 2445 | 2445 | 2445 | 0 |
| 674 | 20231129 | 094300 | 347773495 | 2445 | 2450 | 2450 | 2445 | 80 |
| 675 | 20231129 | 094200 | 347577645 | 2435 | 2445 | 2445 | 2435 | 2891 |
| 676 | 20231129 | 094100 | 340529475 | 2445 | 2450 | 2450 | 2445 | 2766 |
| 677 | 20231129 | 094000 | 333766415 | 2450 | 2450 | 2450 | 2450 | 1142 |
| 678 | 20231129 | 093900 | 330968515 | 2460 | 2460 | 2460 | 2460 | 21 |
| 679 | 20231129 | 093800 | 330916855 | 2460 | 2450 | 2460 | 2450 | 990 |
| 680 | 20231129 | 093700 | 328484305 | 2445 | 2450 | 2460 | 2445 | 1237 |
| 681 | 20231129 | 093600 | 325453610 | 2450 | 2450 | 2450 | 2445 | 1531 |
| 682 | 20231129 | 093500 | 321702685 | 2450 | 2450 | 2450 | 2445 | 1027 |
| 683 | 20231129 | 093400 | 319186560 | 2445 | 2450 | 2450 | 2445 | 108 |
| 684 | 20231129 | 093300 | 318922310 | 2450 | 2450 | 2450 | 2450 | 70 |
| 685 | 20231129 | 093200 | 318750810 | 2450 | 2450 | 2450 | 2450 | 824 |
| 686 | 20231129 | 093100 | 316732010 | 2440 | 2435 | 2450 | 2435 | 22 |
| 687 | 20231129 | 093000 | 316678255 | 2435 | 2435 | 2435 | 2435 | 3578 |
| 688 | 20231129 | 092900 | 307965825 | 2435 | 2440 | 2440 | 2435 | 612 |
| 689 | 20231129 | 092800 | 306473070 | 2445 | 2440 | 2445 | 2440 | 13 |
| 690 | 20231129 | 092700 | 306441345 | 2435 | 2430 | 2435 | 2430 | 121 |
| 691 | 20231129 | 092600 | 306147210 | 2430 | 2440 | 2470 | 2425 | 10576 |
| 692 | 20231129 | 092500 | 280354630 | 2450 | 2450 | 2450 | 2445 | 212 |
| 693 | 20231129 | 092400 | 279835665 | 2450 | 2455 | 2455 | 2450 | 3719 |
| 694 | 20231129 | 092300 | 270709885 | 2460 | 2470 | 2470 | 2460 | 301 |
| 695 | 20231129 | 092200 | 269969415 | 2465 | 2470 | 2470 | 2465 | 884 |
| 696 | 20231129 | 092100 | 267790350 | 2470 | 2455 | 2470 | 2440 | 935 |
| 697 | 20231129 | 092000 | 265490420 | 2455 | 2435 | 2455 | 2435 | 6688 |
| 698 | 20231129 | 091900 | 249129020 | 2435 | 2430 | 2435 | 2430 | 1186 |
| 699 | 20231129 | 091800 | 246247035 | 2430 | 2430 | 2435 | 2430 | 5593 |
| 700 | 20231129 | 091700 | 232646240 | 2430 | 2440 | 2445 | 2430 | 2094 |
| 701 | 20231129 | 091600 | 227548940 | 2445 | 2440 | 2445 | 2440 | 5060 |
| 702 | 20231129 | 091500 | 215196135 | 2435 | 2430 | 2440 | 2425 | 3766 |
| 703 | 20231129 | 091400 | 206044800 | 2430 | 2435 | 2440 | 2430 | 9564 |
| 704 | 20231129 | 091300 | 182802345 | 2430 | 2430 | 2435 | 2430 | 1981 |
| 705 | 20231129 | 091200 | 177980880 | 2430 | 2430 | 2435 | 2430 | 6063 |
| 706 | 20231129 | 091100 | 163233690 | 2435 | 2440 | 2440 | 2430 | 12194 |
| 707 | 20231129 | 091000 | 133507035 | 2440 | 2450 | 2450 | 2440 | 11157 |
| 708 | 20231129 | 090900 | 106230355 | 2455 | 2455 | 2455 | 2455 | 97 |
| 709 | 20231129 | 090800 | 105992220 | 2455 | 2455 | 2455 | 2450 | 3301 |
| 710 | 20231129 | 090700 | 97904275 | 2450 | 2450 | 2455 | 2450 | 7475 |
| 711 | 20231129 | 090600 | 79583220 | 2450 | 2455 | 2455 | 2450 | 2384 |
| 712 | 20231129 | 090500 | 73730600 | 2455 | 2455 | 2460 | 2455 | 2684 |
| 713 | 20231129 | 090400 | 67138500 | 2455 | 2460 | 2460 | 2455 | 356 |
| 714 | 20231129 | 090300 | 66263710 | 2450 | 2460 | 2460 | 2450 | 9201 |
| 715 | 20231129 | 090200 | 43668905 | 2460 | 2460 | 2460 | 2460 | 83 |
| 716 | 20231129 | 090100 | 43464725 | 2460 | 2485 | 2485 | 2460 | 3157 |
| 717 | 20231129 | 090000 | 35651830 | 2475 | 2505 | 2505 | 2470 | 14320 |