28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 10417 |
| 3 | 20231129 | 183200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20231129 | 183100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20231129 | 183000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20231129 | 182900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20231129 | 182800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20231129 | 182700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20231129 | 182600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20231129 | 182500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20231129 | 182400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20231129 | 182300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20231129 | 182200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20231129 | 182100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20231129 | 182000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20231129 | 181900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20231129 | 181800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20231129 | 181700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20231129 | 181600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20231129 | 181500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20231129 | 181400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20231129 | 181300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20231129 | 181200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20231129 | 181100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20231129 | 181000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20231129 | 180900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20231129 | 180800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20231129 | 180700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20231129 | 180600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20231129 | 180500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20231129 | 180400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20231129 | 180300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 10417 |
| 33 | 20231129 | 180200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20231129 | 180100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20231129 | 180000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20231129 | 175900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20231129 | 175800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20231129 | 175700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20231129 | 175600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20231129 | 175500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20231129 | 175400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20231129 | 175300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20231129 | 175200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20231129 | 175100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20231129 | 175000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20231129 | 174900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20231129 | 174800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20231129 | 174700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20231129 | 174600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20231129 | 174500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20231129 | 174400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20231129 | 174300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20231129 | 174200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20231129 | 174100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20231129 | 174000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20231129 | 173900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20231129 | 173800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20231129 | 173700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20231129 | 173600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20231129 | 173500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20231129 | 173400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20231129 | 173300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 10417 |
| 63 | 20231129 | 173200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20231129 | 173100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20231129 | 173000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20231129 | 172900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20231129 | 172800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20231129 | 172700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20231129 | 172600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20231129 | 172500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20231129 | 172400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20231129 | 172300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20231129 | 172200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20231129 | 172100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20231129 | 172000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20231129 | 171900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20231129 | 171800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20231129 | 171700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20231129 | 171600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20231129 | 171500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20231129 | 171400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20231129 | 171300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20231129 | 171200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20231129 | 171100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20231129 | 171000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20231129 | 170900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20231129 | 170800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20231129 | 170700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20231129 | 170600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20231129 | 170500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20231129 | 170400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20231129 | 170300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 10417 |
| 93 | 20231129 | 170200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20231129 | 170100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20231129 | 170000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20231129 | 165900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20231129 | 165800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20231129 | 165700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20231129 | 165600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20231129 | 165500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20231129 | 165400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20231129 | 165300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20231129 | 165200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20231129 | 165100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20231129 | 165000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20231129 | 164900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20231129 | 164800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20231129 | 164700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20231129 | 164600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20231129 | 164500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20231129 | 164400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20231129 | 164300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20231129 | 164200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20231129 | 164100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20231129 | 164000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20231129 | 163900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20231129 | 163800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20231129 | 163700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20231129 | 163600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20231129 | 163500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20231129 | 163400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20231129 | 163300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 10417 |
| 123 | 20231129 | 163200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20231129 | 163100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20231129 | 163000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20231129 | 162900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20231129 | 162800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20231129 | 162700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20231129 | 162600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20231129 | 162500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20231129 | 162400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20231129 | 162300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20231129 | 162200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20231129 | 162100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20231129 | 162000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20231129 | 161900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20231129 | 161800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20231129 | 161700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20231129 | 161600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20231129 | 161500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20231129 | 161400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20231129 | 161300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20231129 | 161200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20231129 | 161100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20231129 | 161000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20231129 | 160900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20231129 | 160800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20231129 | 160700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20231129 | 160600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20231129 | 160500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20231129 | 160400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20231129 | 160300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 10417 |
| 153 | 20231129 | 160200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20231129 | 160100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20231129 | 160000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20231129 | 155900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20231129 | 155800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20231129 | 155700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20231129 | 155600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20231129 | 155500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20231129 | 155400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20231129 | 155300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20231129 | 155200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20231129 | 155100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20231129 | 155000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20231129 | 154900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20231129 | 154800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20231129 | 154700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20231129 | 154600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20231129 | 154500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20231129 | 154400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20231129 | 154300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20231129 | 154200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20231129 | 154100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20231129 | 154000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20231129 | 153900 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20231129 | 153800 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20231129 | 153700 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20231129 | 153600 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20231129 | 153500 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20231129 | 153400 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20231129 | 153300 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 10417 |
| 183 | 20231129 | 153200 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20231129 | 153100 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20231129 | 153000 | 2185387330 | 3975 | 3975 | 3975 | 3975 | 10417 |
| 186 | 20231129 | 152900 | 2143979755 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20231129 | 152800 | 2143979755 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20231129 | 152700 | 2143979755 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20231129 | 152600 | 2143979755 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20231129 | 152500 | 2143979755 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20231129 | 152400 | 2143979755 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20231129 | 152300 | 2143979755 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20231129 | 152200 | 2143979755 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20231129 | 152100 | 2143979755 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20231129 | 152000 | 2143979755 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20231129 | 151900 | 2143979755 | 3970 | 3975 | 3975 | 3970 | 1579 |
| 197 | 20231129 | 151800 | 2137705375 | 3975 | 3970 | 3975 | 3970 | 3053 |
| 198 | 20231129 | 151700 | 2125578355 | 3975 | 3970 | 3975 | 3970 | 585 |
| 199 | 20231129 | 151600 | 2123254230 | 3975 | 3970 | 3975 | 3970 | 1003 |
| 200 | 20231129 | 151500 | 2119270470 | 3970 | 3970 | 3970 | 3970 | 338 |
| 201 | 20231129 | 151400 | 2117928610 | 3970 | 3965 | 3970 | 3960 | 4510 |
| 202 | 20231129 | 151300 | 2100051405 | 3960 | 3960 | 3960 | 3960 | 116 |
| 203 | 20231129 | 151200 | 2099592045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20231129 | 151100 | 2099592045 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20231129 | 151000 | 2099592045 | 3960 | 3955 | 3960 | 3950 | 5102 |
| 206 | 20231129 | 150900 | 2079418540 | 3960 | 3960 | 3960 | 3960 | 50 |
| 207 | 20231129 | 150800 | 2079220540 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 208 | 20231129 | 150700 | 2075265540 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20231129 | 150600 | 2075265540 | 3960 | 3955 | 3960 | 3955 | 669 |
| 210 | 20231129 | 150500 | 2072616800 | 3955 | 3955 | 3955 | 3955 | 82 |
| 211 | 20231129 | 150400 | 2072292490 | 3955 | 3960 | 3960 | 3955 | 237 |
| 212 | 20231129 | 150300 | 2071355105 | 3960 | 3960 | 3960 | 3960 | 0 |
| 213 | 20231129 | 150200 | 2071355105 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20231129 | 150100 | 2071355105 | 3960 | 3960 | 3960 | 3960 | 21 |
| 215 | 20231129 | 150000 | 2071271945 | 3960 | 3960 | 3960 | 3960 | 412 |
| 216 | 20231129 | 145900 | 2069640425 | 3965 | 3960 | 3965 | 3960 | 1500 |
| 217 | 20231129 | 145800 | 2063696605 | 3965 | 3965 | 3965 | 3965 | 73 |
| 218 | 20231129 | 145700 | 2063407160 | 3960 | 3960 | 3960 | 3960 | 1423 |
| 219 | 20231129 | 145600 | 2057772080 | 3965 | 3965 | 3965 | 3965 | 0 |
| 220 | 20231129 | 145500 | 2057772080 | 3965 | 3965 | 3965 | 3965 | 1033 |
| 221 | 20231129 | 145400 | 2053676235 | 3965 | 3965 | 3965 | 3965 | 412 |
| 222 | 20231129 | 145300 | 2052042655 | 3970 | 3970 | 3970 | 3970 | 10 |
| 223 | 20231129 | 145200 | 2052002955 | 3965 | 3970 | 3970 | 3965 | 482 |
| 224 | 20231129 | 145100 | 2050091470 | 3970 | 3970 | 3970 | 3970 | 0 |
| 225 | 20231129 | 145000 | 2050091470 | 3970 | 3970 | 3970 | 3970 | 0 |
| 226 | 20231129 | 144900 | 2050091470 | 3970 | 3970 | 3970 | 3970 | 434 |
| 227 | 20231129 | 144800 | 2048368490 | 3970 | 3970 | 3975 | 3970 | 358 |
| 228 | 20231129 | 144700 | 2046946580 | 3975 | 3975 | 3975 | 3975 | 1368 |
| 229 | 20231129 | 144600 | 2041508780 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20231129 | 144500 | 2041508780 | 3975 | 3970 | 3975 | 3970 | 436 |
| 231 | 20231129 | 144400 | 2039776180 | 3970 | 3970 | 3970 | 3970 | 412 |
| 232 | 20231129 | 144300 | 2038140540 | 3975 | 3975 | 3975 | 3975 | 11 |
| 233 | 20231129 | 144200 | 2038096815 | 3970 | 3975 | 3975 | 3970 | 583 |
| 234 | 20231129 | 144100 | 2035781450 | 3975 | 3970 | 3975 | 3970 | 908 |
| 235 | 20231129 | 144000 | 2032173210 | 3965 | 3965 | 3965 | 3965 | 0 |
| 236 | 20231129 | 143900 | 2032173210 | 3965 | 3965 | 3965 | 3965 | 411 |
| 237 | 20231129 | 143800 | 2030543595 | 3975 | 3970 | 3975 | 3970 | 184 |
| 238 | 20231129 | 143700 | 2029812850 | 3970 | 3970 | 3970 | 3965 | 1490 |
| 239 | 20231129 | 143600 | 2023899610 | 3975 | 3975 | 3975 | 3975 | 1 |
| 240 | 20231129 | 143500 | 2023895635 | 3975 | 3975 | 3975 | 3975 | 5 |
| 241 | 20231129 | 143400 | 2023875760 | 3965 | 3965 | 3965 | 3965 | 412 |
| 242 | 20231129 | 143300 | 2022242180 | 3970 | 3970 | 3970 | 3970 | 120 |
| 243 | 20231129 | 143200 | 2021765780 | 3965 | 3975 | 3975 | 3965 | 1738 |
| 244 | 20231129 | 143100 | 2014861350 | 3970 | 3970 | 3970 | 3970 | 477 |
| 245 | 20231129 | 143000 | 2012967660 | 3965 | 3965 | 3965 | 3965 | 101 |
| 246 | 20231129 | 142900 | 2012567195 | 3970 | 3970 | 3970 | 3960 | 2631 |
| 247 | 20231129 | 142800 | 2002126245 | 3970 | 3950 | 3970 | 3950 | 60683 |
| 248 | 20231129 | 142700 | 1762414680 | 3950 | 3945 | 3950 | 3945 | 2530 |
| 249 | 20231129 | 142600 | 1752422180 | 3945 | 3945 | 3945 | 3945 | 1463 |
| 250 | 20231129 | 142500 | 1746650645 | 3945 | 3950 | 3950 | 3945 | 1200 |
| 251 | 20231129 | 142400 | 1741911645 | 3950 | 3950 | 3950 | 3950 | 5930 |
| 252 | 20231129 | 142300 | 1718488145 | 3955 | 3955 | 3955 | 3955 | 3 |
| 253 | 20231129 | 142200 | 1718476280 | 3950 | 3950 | 3950 | 3950 | 412 |
| 254 | 20231129 | 142100 | 1716848880 | 3950 | 3950 | 3950 | 3950 | 200 |
| 255 | 20231129 | 142000 | 1716058880 | 3950 | 3950 | 3950 | 3950 | 500 |
| 256 | 20231129 | 141900 | 1714083880 | 3950 | 3950 | 3950 | 3950 | 412 |
| 257 | 20231129 | 141800 | 1712456480 | 3955 | 3955 | 3955 | 3955 | 800 |
| 258 | 20231129 | 141700 | 1709292480 | 3950 | 3950 | 3950 | 3950 | 1412 |
| 259 | 20231129 | 141600 | 1703715080 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 260 | 20231129 | 141500 | 1699760080 | 3950 | 3950 | 3950 | 3950 | 0 |
| 261 | 20231129 | 141400 | 1699760080 | 3950 | 3950 | 3950 | 3950 | 511 |
| 262 | 20231129 | 141300 | 1697741630 | 3950 | 3960 | 3960 | 3950 | 8616 |
| 263 | 20231129 | 141200 | 1663702520 | 3955 | 3955 | 3955 | 3955 | 412 |
| 264 | 20231129 | 141100 | 1662073060 | 3960 | 3960 | 3960 | 3960 | 0 |
| 265 | 20231129 | 141000 | 1662073060 | 3960 | 3960 | 3960 | 3960 | 0 |
| 266 | 20231129 | 140900 | 1662073060 | 3960 | 3955 | 3960 | 3955 | 578 |
| 267 | 20231129 | 140800 | 1659787020 | 3955 | 3955 | 3955 | 3955 | 0 |
| 268 | 20231129 | 140700 | 1659787020 | 3955 | 3955 | 3955 | 3955 | 337 |
| 269 | 20231129 | 140600 | 1658454185 | 3955 | 3955 | 3955 | 3955 | 0 |
| 270 | 20231129 | 140500 | 1658454185 | 3955 | 3955 | 3955 | 3955 | 0 |
| 271 | 20231129 | 140400 | 1658454185 | 3955 | 3955 | 3955 | 3955 | 412 |
| 272 | 20231129 | 140300 | 1656824725 | 3960 | 3960 | 3960 | 3960 | 0 |
| 273 | 20231129 | 140200 | 1656824725 | 3960 | 3955 | 3960 | 3955 | 605 |
| 274 | 20231129 | 140100 | 1654430980 | 3960 | 3955 | 3960 | 3955 | 1817 |
| 275 | 20231129 | 140000 | 1647239745 | 3960 | 3960 | 3960 | 3960 | 1 |
| 276 | 20231129 | 135900 | 1647235785 | 3955 | 3960 | 3960 | 3955 | 479 |
| 277 | 20231129 | 135800 | 1645341005 | 3955 | 3955 | 3955 | 3955 | 0 |
| 278 | 20231129 | 135700 | 1645341005 | 3955 | 3955 | 3955 | 3955 | 412 |
| 279 | 20231129 | 135600 | 1643711545 | 3955 | 3955 | 3955 | 3955 | 0 |
| 280 | 20231129 | 135500 | 1643711545 | 3955 | 3955 | 3955 | 3955 | 0 |
| 281 | 20231129 | 135400 | 1643711545 | 3955 | 3955 | 3955 | 3955 | 412 |
| 282 | 20231129 | 135300 | 1642082085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 283 | 20231129 | 135200 | 1642082085 | 3955 | 3955 | 3955 | 3955 | 2438 |
| 284 | 20231129 | 135100 | 1632439795 | 3965 | 3965 | 3965 | 3965 | 60 |
| 285 | 20231129 | 135000 | 1632201895 | 3955 | 3955 | 3955 | 3955 | 0 |
| 286 | 20231129 | 134900 | 1632201895 | 3955 | 3955 | 3955 | 3955 | 411 |
| 287 | 20231129 | 134800 | 1630576390 | 3970 | 3965 | 3970 | 3965 | 82 |
| 288 | 20231129 | 134700 | 1630251185 | 3955 | 3955 | 3955 | 3955 | 412 |
| 289 | 20231129 | 134600 | 1628621725 | 3965 | 3965 | 3965 | 3965 | 297 |
| 290 | 20231129 | 134500 | 1627444120 | 3955 | 3965 | 3965 | 3955 | 2747 |
| 291 | 20231129 | 134400 | 1616568110 | 3965 | 3965 | 3965 | 3965 | 414 |
| 292 | 20231129 | 134300 | 1614926600 | 3965 | 3965 | 3965 | 3965 | 0 |
| 293 | 20231129 | 134200 | 1614926600 | 3965 | 3965 | 3965 | 3965 | 0 |
| 294 | 20231129 | 134100 | 1614926600 | 3965 | 3965 | 3965 | 3965 | 412 |
| 295 | 20231129 | 134000 | 1613293020 | 3965 | 3965 | 3965 | 3965 | 0 |
| 296 | 20231129 | 133900 | 1613293020 | 3965 | 3965 | 3965 | 3965 | 442 |
| 297 | 20231129 | 133800 | 1611540490 | 3970 | 3970 | 3970 | 3970 | 456 |
| 298 | 20231129 | 133700 | 1609730170 | 3970 | 3970 | 3970 | 3970 | 0 |
| 299 | 20231129 | 133600 | 1609730170 | 3970 | 3980 | 3980 | 3970 | 444 |
| 300 | 20231129 | 133500 | 1607967160 | 3980 | 3980 | 3980 | 3980 | 291 |
| 301 | 20231129 | 133400 | 1606808980 | 3980 | 3965 | 3980 | 3965 | 1792 |
| 302 | 20231129 | 133300 | 1599685450 | 3965 | 3965 | 3965 | 3965 | 0 |
| 303 | 20231129 | 133200 | 1599685450 | 3965 | 3965 | 3965 | 3965 | 0 |
| 304 | 20231129 | 133100 | 1599685450 | 3965 | 3965 | 3965 | 3965 | 412 |
| 305 | 20231129 | 133000 | 1598051870 | 3965 | 3965 | 3965 | 3965 | 0 |
| 306 | 20231129 | 132900 | 1598051870 | 3965 | 3965 | 3965 | 3965 | 412 |
| 307 | 20231129 | 132800 | 1596418290 | 3980 | 3980 | 3980 | 3980 | 248 |
| 308 | 20231129 | 132700 | 1595431250 | 3965 | 3965 | 3965 | 3965 | 0 |
| 309 | 20231129 | 132600 | 1595431250 | 3965 | 3965 | 3965 | 3965 | 412 |
| 310 | 20231129 | 132500 | 1593797670 | 3980 | 3965 | 3980 | 3965 | 6000 |
| 311 | 20231129 | 132400 | 1569966790 | 3965 | 3965 | 3965 | 3955 | 634 |
| 312 | 20231129 | 132300 | 1567457090 | 3960 | 3960 | 3960 | 3960 | 1315 |
| 313 | 20231129 | 132200 | 1562249690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 314 | 20231129 | 132100 | 1562249690 | 3955 | 3955 | 3955 | 3955 | 412 |
| 315 | 20231129 | 132000 | 1560620230 | 3955 | 3955 | 3955 | 3955 | 0 |
| 316 | 20231129 | 131900 | 1560620230 | 3955 | 3955 | 3955 | 3955 | 412 |
| 317 | 20231129 | 131800 | 1558990770 | 3960 | 3960 | 3960 | 3960 | 0 |
| 318 | 20231129 | 131700 | 1558990770 | 3960 | 3960 | 3960 | 3960 | 20 |
| 319 | 20231129 | 131600 | 1558911570 | 3955 | 3960 | 3960 | 3955 | 747 |
| 320 | 20231129 | 131500 | 1555955510 | 3960 | 3960 | 3960 | 3960 | 10 |
| 321 | 20231129 | 131400 | 1555915910 | 3960 | 3955 | 3960 | 3955 | 632 |
| 322 | 20231129 | 131300 | 1553415800 | 3955 | 3955 | 3955 | 3955 | 1088 |
| 323 | 20231129 | 131200 | 1549112760 | 3965 | 3965 | 3965 | 3965 | 2 |
| 324 | 20231129 | 131100 | 1549104830 | 3955 | 3965 | 3965 | 3955 | 7951 |
| 325 | 20231129 | 131000 | 1517637785 | 3965 | 3970 | 3970 | 3965 | 1258 |
| 326 | 20231129 | 130900 | 1512649615 | 3965 | 3965 | 3965 | 3965 | 412 |
| 327 | 20231129 | 130800 | 1511016035 | 3970 | 3970 | 3970 | 3970 | 0 |
| 328 | 20231129 | 130700 | 1511016035 | 3970 | 3970 | 3970 | 3970 | 61 |
| 329 | 20231129 | 130600 | 1510773865 | 3965 | 3970 | 3970 | 3965 | 1482 |
| 330 | 20231129 | 130500 | 1504892635 | 3965 | 3955 | 3965 | 3955 | 4265 |
| 331 | 20231129 | 130400 | 1487982090 | 3960 | 3955 | 3960 | 3955 | 789 |
| 332 | 20231129 | 130300 | 1484859710 | 3955 | 3955 | 3955 | 3955 | 4 |
| 333 | 20231129 | 130200 | 1484843890 | 3965 | 3950 | 3965 | 3950 | 2316 |
| 334 | 20231129 | 130100 | 1475670470 | 3950 | 3950 | 3950 | 3950 | 193 |
| 335 | 20231129 | 130000 | 1474908120 | 3950 | 3950 | 3950 | 3950 | 1937 |
| 336 | 20231129 | 125900 | 1467256970 | 3950 | 3950 | 3950 | 3950 | 1 |
| 337 | 20231129 | 125800 | 1467253020 | 3945 | 3945 | 3945 | 3945 | 324 |
| 338 | 20231129 | 125700 | 1465974840 | 3945 | 3945 | 3945 | 3945 | 0 |
| 339 | 20231129 | 125600 | 1465974840 | 3945 | 3945 | 3945 | 3945 | 0 |
| 340 | 20231129 | 125500 | 1465974840 | 3945 | 3945 | 3945 | 3945 | 630 |
| 341 | 20231129 | 125400 | 1463489490 | 3950 | 3950 | 3950 | 3950 | 412 |
| 342 | 20231129 | 125300 | 1461862090 | 3960 | 3960 | 3960 | 3960 | 10 |
| 343 | 20231129 | 125200 | 1461822490 | 3950 | 3950 | 3950 | 3950 | 0 |
| 344 | 20231129 | 125100 | 1461822490 | 3950 | 3950 | 3950 | 3950 | 512 |
| 345 | 20231129 | 125000 | 1459800090 | 3950 | 3950 | 3950 | 3950 | 0 |
| 346 | 20231129 | 124900 | 1459800090 | 3950 | 3950 | 3950 | 3950 | 1105 |
| 347 | 20231129 | 124800 | 1455435340 | 3960 | 3950 | 3960 | 3950 | 1964 |
| 348 | 20231129 | 124700 | 1447673925 | 3950 | 3950 | 3950 | 3950 | 24 |
| 349 | 20231129 | 124600 | 1447579125 | 3950 | 3950 | 3950 | 3950 | 743 |
| 350 | 20231129 | 124500 | 1444644275 | 3955 | 3950 | 3955 | 3950 | 55 |
| 351 | 20231129 | 124400 | 1444426755 | 3950 | 3950 | 3950 | 3950 | 411 |
| 352 | 20231129 | 124300 | 1442803305 | 3950 | 3950 | 3950 | 3950 | 3709 |
| 353 | 20231129 | 124200 | 1428152755 | 3945 | 3945 | 3945 | 3945 | 322 |
| 354 | 20231129 | 124100 | 1426882465 | 3945 | 3945 | 3945 | 3945 | 0 |
| 355 | 20231129 | 124000 | 1426882465 | 3945 | 3950 | 3950 | 3945 | 6861 |
| 356 | 20231129 | 123900 | 1399812960 | 3950 | 3950 | 3950 | 3950 | 499 |
| 357 | 20231129 | 123800 | 1397841910 | 3955 | 3955 | 3955 | 3955 | 0 |
| 358 | 20231129 | 123700 | 1397841910 | 3955 | 3955 | 3955 | 3955 | 1 |
| 359 | 20231129 | 123600 | 1397837955 | 3950 | 3950 | 3950 | 3950 | 412 |
| 360 | 20231129 | 123500 | 1396210555 | 3960 | 3960 | 3960 | 3960 | 2 |
| 361 | 20231129 | 123400 | 1396202635 | 3960 | 3950 | 3960 | 3950 | 708 |
| 362 | 20231129 | 123300 | 1393403065 | 3960 | 3960 | 3960 | 3960 | 0 |
| 363 | 20231129 | 123200 | 1393403065 | 3960 | 3960 | 3960 | 3960 | 50 |
| 364 | 20231129 | 123100 | 1393205065 | 3950 | 3950 | 3950 | 3950 | 412 |
| 365 | 20231129 | 123000 | 1391577665 | 3950 | 3960 | 3960 | 3950 | 286 |
| 366 | 20231129 | 122900 | 1390445915 | 3960 | 3955 | 3960 | 3955 | 1412 |
| 367 | 20231129 | 122800 | 1384856455 | 3960 | 3955 | 3960 | 3955 | 854 |
| 368 | 20231129 | 122700 | 1381477515 | 3950 | 3950 | 3950 | 3950 | 0 |
| 369 | 20231129 | 122600 | 1381477515 | 3950 | 3950 | 3950 | 3950 | 775 |
| 370 | 20231129 | 122500 | 1378416265 | 3955 | 3950 | 3955 | 3950 | 211 |
| 371 | 20231129 | 122400 | 1377582765 | 3955 | 3950 | 3955 | 3950 | 126 |
| 372 | 20231129 | 122300 | 1377084815 | 3950 | 3955 | 3955 | 3950 | 3832 |
| 373 | 20231129 | 122200 | 1361948160 | 3950 | 3955 | 3955 | 3950 | 59 |
| 374 | 20231129 | 122100 | 1361715080 | 3950 | 3955 | 3955 | 3950 | 797 |
| 375 | 20231129 | 122000 | 1358565430 | 3955 | 3955 | 3955 | 3955 | 2532 |
| 376 | 20231129 | 121900 | 1348551370 | 3955 | 3955 | 3955 | 3955 | 1 |
| 377 | 20231129 | 121800 | 1348547415 | 3950 | 3950 | 3950 | 3950 | 412 |
| 378 | 20231129 | 121700 | 1346920015 | 3955 | 3955 | 3955 | 3955 | 20 |
| 379 | 20231129 | 121600 | 1346840915 | 3955 | 3950 | 3955 | 3950 | 452 |
| 380 | 20231129 | 121500 | 1345055315 | 3955 | 3955 | 3955 | 3955 | 0 |
| 381 | 20231129 | 121400 | 1345055315 | 3955 | 3950 | 3955 | 3950 | 105 |
| 382 | 20231129 | 121300 | 1344640540 | 3950 | 3950 | 3950 | 3950 | 1820 |
| 383 | 20231129 | 121200 | 1337451540 | 3950 | 3965 | 3965 | 3950 | 20225 |
| 384 | 20231129 | 121100 | 1257383705 | 3965 | 3970 | 3970 | 3965 | 1421 |
| 385 | 20231129 | 121000 | 1251749390 | 3965 | 3965 | 3965 | 3965 | 0 |
| 386 | 20231129 | 120900 | 1251749390 | 3965 | 3960 | 3965 | 3960 | 1510 |
| 387 | 20231129 | 120800 | 1245767020 | 3960 | 3960 | 3960 | 3960 | 412 |
| 388 | 20231129 | 120700 | 1244135500 | 3960 | 3960 | 3960 | 3960 | 0 |
| 389 | 20231129 | 120600 | 1244135500 | 3960 | 3955 | 3960 | 3955 | 907 |
| 390 | 20231129 | 120500 | 1240545845 | 3955 | 3955 | 3955 | 3955 | 0 |
| 391 | 20231129 | 120400 | 1240545845 | 3955 | 3955 | 3955 | 3955 | 700 |
| 392 | 20231129 | 120300 | 1237777345 | 3955 | 3965 | 3965 | 3955 | 1932 |
| 393 | 20231129 | 120200 | 1230128285 | 3965 | 3960 | 3965 | 3960 | 7 |
| 394 | 20231129 | 120100 | 1230100560 | 3960 | 3970 | 3970 | 3960 | 1358 |
| 395 | 20231129 | 120000 | 1224720030 | 3970 | 3970 | 3975 | 3965 | 676 |
| 396 | 20231129 | 115900 | 1222037885 | 3975 | 3970 | 3975 | 3970 | 12 |
| 397 | 20231129 | 115800 | 1221990210 | 3960 | 3965 | 3975 | 3960 | 561 |
| 398 | 20231129 | 115700 | 1219767675 | 3965 | 3960 | 3965 | 3960 | 269 |
| 399 | 20231129 | 115600 | 1218702410 | 3960 | 3960 | 3960 | 3960 | 412 |
| 400 | 20231129 | 115500 | 1217070890 | 3965 | 3965 | 3965 | 3965 | 992 |
| 401 | 20231129 | 115400 | 1213137610 | 3960 | 3960 | 3960 | 3960 | 0 |
| 402 | 20231129 | 115300 | 1213137610 | 3960 | 3965 | 3965 | 3960 | 414 |
| 403 | 20231129 | 115200 | 1211498160 | 3965 | 3965 | 3965 | 3965 | 1 |
| 404 | 20231129 | 115100 | 1211494195 | 3965 | 3960 | 3965 | 3960 | 418 |
| 405 | 20231129 | 115000 | 1209838885 | 3965 | 3965 | 3965 | 3965 | 0 |
| 406 | 20231129 | 114900 | 1209838885 | 3965 | 3965 | 3965 | 3965 | 0 |
| 407 | 20231129 | 114800 | 1209838885 | 3965 | 3960 | 3965 | 3960 | 462 |
| 408 | 20231129 | 114700 | 1208009115 | 3965 | 3965 | 3965 | 3965 | 0 |
| 409 | 20231129 | 114600 | 1208009115 | 3965 | 3965 | 3965 | 3965 | 803 |
| 410 | 20231129 | 114500 | 1204825220 | 3970 | 3970 | 3970 | 3970 | 220 |
| 411 | 20231129 | 114400 | 1203951820 | 3970 | 3965 | 3970 | 3960 | 1303 |
| 412 | 20231129 | 114300 | 1198790890 | 3965 | 3970 | 3970 | 3965 | 1470 |
| 413 | 20231129 | 114200 | 1192957785 | 3975 | 3975 | 3975 | 3975 | 22 |
| 414 | 20231129 | 114100 | 1192870335 | 3975 | 3970 | 3975 | 3970 | 414 |
| 415 | 20231129 | 114000 | 1191226745 | 3975 | 3980 | 3980 | 3975 | 5 |
| 416 | 20231129 | 113900 | 1191206865 | 3980 | 3980 | 3980 | 3980 | 1 |
| 417 | 20231129 | 113800 | 1191202885 | 3970 | 3970 | 3970 | 3970 | 739 |
| 418 | 20231129 | 113700 | 1188269055 | 3970 | 3970 | 3970 | 3970 | 95 |
| 419 | 20231129 | 113600 | 1187891905 | 3965 | 3970 | 3970 | 3965 | 428 |
| 420 | 20231129 | 113500 | 1186194805 | 3965 | 3965 | 3965 | 3965 | 0 |
| 421 | 20231129 | 113400 | 1186194805 | 3965 | 3965 | 3965 | 3965 | 0 |
| 422 | 20231129 | 113300 | 1186194805 | 3965 | 3970 | 3970 | 3965 | 2415 |
| 423 | 20231129 | 113200 | 1176609310 | 3970 | 3965 | 3970 | 3965 | 244 |
| 424 | 20231129 | 113100 | 1175641840 | 3965 | 3965 | 3965 | 3965 | 412 |
| 425 | 20231129 | 113000 | 1174008260 | 3970 | 3970 | 3970 | 3970 | 100 |
| 426 | 20231129 | 112900 | 1173611260 | 3970 | 3970 | 3970 | 3970 | 0 |
| 427 | 20231129 | 112800 | 1173611260 | 3970 | 3975 | 3975 | 3970 | 4541 |
| 428 | 20231129 | 112700 | 1155580985 | 3985 | 3975 | 3985 | 3975 | 697 |
| 429 | 20231129 | 112600 | 1152810390 | 3990 | 3970 | 3995 | 3970 | 3122 |
| 430 | 20231129 | 112500 | 1140376240 | 3985 | 3975 | 3985 | 3975 | 71 |
| 431 | 20231129 | 112400 | 1140094005 | 3970 | 3970 | 3970 | 3970 | 0 |
| 432 | 20231129 | 112300 | 1140094005 | 3970 | 3970 | 3970 | 3970 | 412 |
| 433 | 20231129 | 112200 | 1138458365 | 3975 | 3965 | 3975 | 3965 | 411 |
| 434 | 20231129 | 112100 | 1136828735 | 3965 | 3965 | 3965 | 3965 | 2 |
| 435 | 20231129 | 112000 | 1136820805 | 3970 | 3970 | 3970 | 3970 | 71 |
| 436 | 20231129 | 111900 | 1136538935 | 3970 | 3965 | 3970 | 3965 | 202 |
| 437 | 20231129 | 111800 | 1135738000 | 3965 | 3960 | 3965 | 3955 | 3899 |
| 438 | 20231129 | 111700 | 1120300015 | 3960 | 3960 | 3960 | 3960 | 29 |
| 439 | 20231129 | 111600 | 1120185175 | 3960 | 3955 | 3960 | 3955 | 415 |
| 440 | 20231129 | 111500 | 1118543835 | 3960 | 3960 | 3960 | 3955 | 2363 |
| 441 | 20231129 | 111400 | 1109189285 | 3960 | 3975 | 3975 | 3960 | 4655 |
| 442 | 20231129 | 111300 | 1090729645 | 3975 | 3970 | 3975 | 3970 | 484 |
| 443 | 20231129 | 111200 | 1088808060 | 3975 | 3975 | 3975 | 3975 | 1 |
| 444 | 20231129 | 111100 | 1088804085 | 3975 | 3975 | 3975 | 3975 | 1 |
| 445 | 20231129 | 111000 | 1088800110 | 3970 | 3970 | 3970 | 3970 | 663 |
| 446 | 20231129 | 110900 | 1086168000 | 3970 | 3970 | 3970 | 3970 | 972 |
| 447 | 20231129 | 110800 | 1082309160 | 3975 | 3970 | 3975 | 3970 | 684 |
| 448 | 20231129 | 110700 | 1079593660 | 3970 | 3970 | 3970 | 3970 | 0 |
| 449 | 20231129 | 110600 | 1079593660 | 3970 | 3970 | 3970 | 3970 | 67 |
| 450 | 20231129 | 110500 | 1079327670 | 3970 | 3975 | 3975 | 3970 | 747 |
| 451 | 20231129 | 110400 | 1076362055 | 3970 | 3970 | 3970 | 3970 | 0 |
| 452 | 20231129 | 110300 | 1076362055 | 3970 | 3970 | 3970 | 3970 | 653 |
| 453 | 20231129 | 110200 | 1073769645 | 3970 | 3970 | 3970 | 3970 | 66 |
| 454 | 20231129 | 110100 | 1073507625 | 3975 | 3975 | 3975 | 3975 | 10 |
| 455 | 20231129 | 110000 | 1073467875 | 3975 | 3975 | 3975 | 3975 | 161 |
| 456 | 20231129 | 105900 | 1072827900 | 3980 | 3980 | 3980 | 3980 | 0 |
| 457 | 20231129 | 105800 | 1072827900 | 3980 | 3990 | 3990 | 3980 | 823 |
| 458 | 20231129 | 105700 | 1069552060 | 3990 | 3985 | 3990 | 3985 | 260 |
| 459 | 20231129 | 105600 | 1068515660 | 3990 | 3990 | 3990 | 3990 | 0 |
| 460 | 20231129 | 105500 | 1068515660 | 3990 | 3990 | 3990 | 3985 | 724 |
| 461 | 20231129 | 105400 | 1065629925 | 3990 | 3990 | 3990 | 3990 | 130 |
| 462 | 20231129 | 105300 | 1065111225 | 3985 | 3985 | 3990 | 3985 | 622 |
| 463 | 20231129 | 105200 | 1062632505 | 3980 | 3970 | 3980 | 3970 | 580 |
| 464 | 20231129 | 105100 | 1060325360 | 3980 | 3980 | 3980 | 3980 | 100 |
| 465 | 20231129 | 105000 | 1059927360 | 3970 | 3975 | 3975 | 3970 | 3977 |
| 466 | 20231129 | 104900 | 1044120845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 467 | 20231129 | 104800 | 1044120845 | 3975 | 3985 | 3985 | 3975 | 462 |
| 468 | 20231129 | 104700 | 1042283895 | 3980 | 3970 | 3980 | 3970 | 537 |
| 469 | 20231129 | 104600 | 1040148985 | 3975 | 3970 | 3975 | 3970 | 179 |
| 470 | 20231129 | 104500 | 1039438055 | 3970 | 3975 | 3975 | 3970 | 734 |
| 471 | 20231129 | 104400 | 1036520525 | 3980 | 3980 | 3980 | 3980 | 0 |
| 472 | 20231129 | 104300 | 1036520525 | 3980 | 3975 | 3980 | 3975 | 431 |
| 473 | 20231129 | 104200 | 1034807200 | 3975 | 3980 | 3980 | 3975 | 4006 |
| 474 | 20231129 | 104100 | 1018864570 | 3980 | 3980 | 3980 | 3980 | 1 |
| 475 | 20231129 | 104000 | 1018860590 | 3985 | 3990 | 3990 | 3985 | 910 |
| 476 | 20231129 | 103900 | 1015234195 | 3990 | 3990 | 3990 | 3990 | 2055 |
| 477 | 20231129 | 103800 | 1007034745 | 4005 | 4000 | 4005 | 3990 | 626 |
| 478 | 20231129 | 103700 | 1004534640 | 4000 | 3995 | 4000 | 3995 | 1230 |
| 479 | 20231129 | 103600 | 999619640 | 4000 | 3995 | 4000 | 3995 | 110 |
| 480 | 20231129 | 103500 | 999180110 | 3990 | 3990 | 3995 | 3990 | 511 |
| 481 | 20231129 | 103400 | 997141170 | 3990 | 3990 | 3990 | 3990 | 200 |
| 482 | 20231129 | 103300 | 996343170 | 3995 | 3990 | 3995 | 3990 | 423 |
| 483 | 20231129 | 103200 | 994655345 | 3990 | 3990 | 3990 | 3990 | 0 |
| 484 | 20231129 | 103100 | 994655345 | 3990 | 3990 | 3990 | 3990 | 667 |
| 485 | 20231129 | 103000 | 991994015 | 3990 | 4005 | 4005 | 3990 | 4799 |
| 486 | 20231129 | 102900 | 972826620 | 4005 | 4000 | 4005 | 4000 | 193 |
| 487 | 20231129 | 102800 | 972054030 | 4000 | 3995 | 4000 | 3995 | 2515 |
| 488 | 20231129 | 102700 | 962005370 | 3995 | 3995 | 3995 | 3995 | 9 |
| 489 | 20231129 | 102600 | 961969415 | 3995 | 4000 | 4000 | 3995 | 1455 |
| 490 | 20231129 | 102500 | 956153860 | 4010 | 4010 | 4010 | 4010 | 100 |
| 491 | 20231129 | 102400 | 955752860 | 4015 | 4015 | 4020 | 4015 | 296 |
| 492 | 20231129 | 102300 | 954563920 | 4020 | 4000 | 4020 | 4000 | 2645 |
| 493 | 20231129 | 102200 | 943970010 | 4010 | 4010 | 4010 | 4010 | 0 |
| 494 | 20231129 | 102100 | 943970010 | 4010 | 3990 | 4010 | 3990 | 2059 |
| 495 | 20231129 | 102000 | 935731115 | 3990 | 3995 | 3995 | 3990 | 5612 |
| 496 | 20231129 | 101900 | 913325235 | 3995 | 4000 | 4000 | 3995 | 1000 |
| 497 | 20231129 | 101800 | 909328035 | 4010 | 4000 | 4010 | 4000 | 1026 |
| 498 | 20231129 | 101700 | 905222715 | 4010 | 4010 | 4010 | 4010 | 0 |
| 499 | 20231129 | 101600 | 905222715 | 4010 | 4010 | 4010 | 4010 | 30 |
| 500 | 20231129 | 101500 | 905102415 | 4000 | 4015 | 4015 | 4000 | 900 |
| 501 | 20231129 | 101400 | 901494230 | 4020 | 4020 | 4020 | 4020 | 661 |
| 502 | 20231129 | 101300 | 898837010 | 4010 | 4010 | 4010 | 4010 | 492 |
| 503 | 20231129 | 101200 | 896864090 | 4020 | 4020 | 4020 | 4020 | 7061 |
| 504 | 20231129 | 101100 | 868478870 | 4025 | 4030 | 4035 | 4025 | 3553 |
| 505 | 20231129 | 101000 | 854159545 | 4030 | 4020 | 4030 | 4020 | 668 |
| 506 | 20231129 | 100900 | 851472125 | 4030 | 4015 | 4030 | 4015 | 2784 |
| 507 | 20231129 | 100800 | 840284070 | 4015 | 4015 | 4015 | 4015 | 209 |
| 508 | 20231129 | 100700 | 839444935 | 4015 | 4015 | 4015 | 4015 | 5 |
| 509 | 20231129 | 100600 | 839424860 | 4015 | 4015 | 4030 | 4015 | 2273 |
| 510 | 20231129 | 100500 | 830294150 | 4015 | 3995 | 4015 | 3995 | 1520 |
| 511 | 20231129 | 100400 | 824203955 | 4000 | 4000 | 4000 | 4000 | 27 |
| 512 | 20231129 | 100300 | 824095955 | 4000 | 4000 | 4000 | 4000 | 2433 |
| 513 | 20231129 | 100200 | 814363955 | 4010 | 4005 | 4010 | 4005 | 705 |
| 514 | 20231129 | 100100 | 811537240 | 3995 | 3995 | 3995 | 3995 | 807 |
| 515 | 20231129 | 100000 | 808313275 | 3990 | 3985 | 3990 | 3985 | 2691 |
| 516 | 20231129 | 095900 | 797588510 | 3990 | 3990 | 3990 | 3990 | 0 |
| 517 | 20231129 | 095800 | 797588510 | 3990 | 3990 | 3990 | 3990 | 263 |
| 518 | 20231129 | 095700 | 796539140 | 3990 | 4010 | 4010 | 3990 | 737 |
| 519 | 20231129 | 095600 | 793588550 | 4010 | 4005 | 4010 | 3985 | 5370 |
| 520 | 20231129 | 095500 | 772085480 | 3985 | 4005 | 4005 | 3985 | 592 |
| 521 | 20231129 | 095400 | 769722760 | 4005 | 3985 | 4005 | 3980 | 455 |
| 522 | 20231129 | 095300 | 767907325 | 3985 | 3980 | 3985 | 3980 | 2120 |
| 523 | 20231129 | 095200 | 759459725 | 3980 | 3980 | 3985 | 3980 | 2562 |
| 524 | 20231129 | 095100 | 749259395 | 3980 | 3975 | 3980 | 3975 | 271 |
| 525 | 20231129 | 095000 | 748181620 | 3975 | 3975 | 3980 | 3975 | 547 |
| 526 | 20231129 | 094900 | 746006695 | 3975 | 3975 | 3975 | 3975 | 86 |
| 527 | 20231129 | 094800 | 745664845 | 3980 | 3980 | 3980 | 3980 | 251 |
| 528 | 20231129 | 094700 | 744665865 | 3980 | 3985 | 3985 | 3980 | 227 |
| 529 | 20231129 | 094600 | 743762350 | 3980 | 3985 | 3985 | 3980 | 92 |
| 530 | 20231129 | 094500 | 743396160 | 3985 | 3990 | 3990 | 3985 | 1867 |
| 531 | 20231129 | 094400 | 735953735 | 3995 | 4005 | 4035 | 3995 | 6010 |
| 532 | 20231129 | 094300 | 711921745 | 4010 | 3995 | 4010 | 3995 | 423 |
| 533 | 20231129 | 094200 | 710230150 | 4000 | 3985 | 4010 | 3985 | 3575 |
| 534 | 20231129 | 094100 | 695949830 | 3995 | 3990 | 3995 | 3985 | 2965 |
| 535 | 20231129 | 094000 | 684118025 | 3990 | 3995 | 3995 | 3990 | 3453 |
| 536 | 20231129 | 093900 | 670325935 | 4010 | 4010 | 4010 | 4010 | 65 |
| 537 | 20231129 | 093800 | 670065285 | 4000 | 4005 | 4010 | 4000 | 2699 |
| 538 | 20231129 | 093700 | 659260840 | 4010 | 4040 | 4040 | 4005 | 7966 |
| 539 | 20231129 | 093600 | 627203390 | 4050 | 4045 | 4050 | 4035 | 6160 |
| 540 | 20231129 | 093500 | 602297055 | 4050 | 4050 | 4055 | 4035 | 11959 |
| 541 | 20231129 | 093400 | 553907355 | 4050 | 4030 | 4050 | 4030 | 3987 |
| 542 | 20231129 | 093300 | 537803230 | 4020 | 4040 | 4040 | 4020 | 3331 |
| 543 | 20231129 | 093200 | 524368425 | 4045 | 4005 | 4055 | 4005 | 40673 |
| 544 | 20231129 | 093100 | 360643675 | 4000 | 3995 | 4005 | 3995 | 5603 |
| 545 | 20231129 | 093000 | 338249115 | 3995 | 3985 | 4005 | 3985 | 1704 |
| 546 | 20231129 | 092900 | 331454475 | 3985 | 4000 | 4005 | 3985 | 3609 |
| 547 | 20231129 | 092800 | 317054170 | 4005 | 4000 | 4005 | 3990 | 1607 |
| 548 | 20231129 | 092700 | 310637980 | 4010 | 4010 | 4010 | 4010 | 300 |
| 549 | 20231129 | 092600 | 309434980 | 4010 | 4015 | 4015 | 4000 | 2301 |
| 550 | 20231129 | 092500 | 300220280 | 4020 | 4020 | 4020 | 4010 | 2410 |
| 551 | 20231129 | 092400 | 290539320 | 4020 | 4015 | 4020 | 4010 | 4970 |
| 552 | 20231129 | 092300 | 270576495 | 4015 | 3995 | 4015 | 3985 | 7032 |
| 553 | 20231129 | 092200 | 242431070 | 3995 | 3995 | 3995 | 3985 | 1019 |
| 554 | 20231129 | 092100 | 238360965 | 3995 | 3995 | 3995 | 3980 | 598 |
| 555 | 20231129 | 092000 | 235978320 | 3995 | 3990 | 3995 | 3990 | 647 |
| 556 | 20231129 | 091900 | 233396280 | 3990 | 3980 | 3995 | 3980 | 70 |
| 557 | 20231129 | 091800 | 233117570 | 3975 | 3980 | 3980 | 3965 | 2511 |
| 558 | 20231129 | 091700 | 223137065 | 3980 | 4000 | 4000 | 3925 | 7672 |
| 559 | 20231129 | 091600 | 192741420 | 4000 | 3995 | 4000 | 3990 | 6279 |
| 560 | 20231129 | 091500 | 167639090 | 3990 | 3970 | 3990 | 3970 | 13375 |
| 561 | 20231129 | 091400 | 114358190 | 3970 | 3970 | 3975 | 3965 | 765 |
| 562 | 20231129 | 091300 | 111321615 | 3970 | 3955 | 3970 | 3950 | 3166 |
| 563 | 20231129 | 091200 | 98785645 | 3955 | 3945 | 3955 | 3945 | 290 |
| 564 | 20231129 | 091100 | 97640290 | 3940 | 3950 | 3950 | 3940 | 1552 |
| 565 | 20231129 | 091000 | 91519000 | 3955 | 3945 | 3955 | 3945 | 87 |
| 566 | 20231129 | 090900 | 91175275 | 3945 | 3945 | 3945 | 3945 | 14 |
| 567 | 20231129 | 090800 | 91120045 | 3940 | 3960 | 3960 | 3940 | 572 |
| 568 | 20231129 | 090700 | 88861985 | 3945 | 3945 | 3965 | 3945 | 1503 |
| 569 | 20231129 | 090600 | 82932625 | 3945 | 3945 | 3945 | 3945 | 2098 |
| 570 | 20231129 | 090500 | 74656015 | 3970 | 3960 | 3970 | 3960 | 10100 |
| 571 | 20231129 | 090400 | 34566330 | 3960 | 3935 | 3960 | 3925 | 2262 |
| 572 | 20231129 | 090300 | 25682825 | 3940 | 3940 | 3940 | 3940 | 213 |
| 573 | 20231129 | 090200 | 24843605 | 3965 | 3940 | 3965 | 3940 | 1011 |
| 574 | 20231129 | 090100 | 20859990 | 3970 | 3940 | 3975 | 3925 | 501 |
| 575 | 20231129 | 090000 | 18885540 | 3935 | 3955 | 3975 | 3935 | 4781 |