29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 4056 |
| 3 | 20231129 | 184700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20231129 | 184600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20231129 | 184500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20231129 | 184400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20231129 | 184300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20231129 | 184200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20231129 | 184100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20231129 | 184000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20231129 | 183900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20231129 | 183800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20231129 | 183700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20231129 | 183600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20231129 | 183500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20231129 | 183400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20231129 | 183300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20231129 | 183200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20231129 | 183100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20231129 | 183000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20231129 | 182900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20231129 | 182800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20231129 | 182700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20231129 | 182600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20231129 | 182500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20231129 | 182400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20231129 | 182300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20231129 | 182200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20231129 | 182100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20231129 | 182000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20231129 | 181900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20231129 | 181800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 4056 |
| 33 | 20231129 | 181700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20231129 | 181600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20231129 | 181500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20231129 | 181400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20231129 | 181300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20231129 | 181200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20231129 | 181100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20231129 | 181000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20231129 | 180900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20231129 | 180800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20231129 | 180700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20231129 | 180600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20231129 | 180500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20231129 | 180400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20231129 | 180300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20231129 | 180200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20231129 | 180100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20231129 | 180000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20231129 | 175900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20231129 | 175800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20231129 | 175700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20231129 | 175600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20231129 | 175500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20231129 | 175400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20231129 | 175300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20231129 | 175200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20231129 | 175100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20231129 | 175000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20231129 | 174900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20231129 | 174800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 4056 |
| 63 | 20231129 | 174700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20231129 | 174600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20231129 | 174500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20231129 | 174400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20231129 | 174300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20231129 | 174200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20231129 | 174100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20231129 | 174000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20231129 | 173900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20231129 | 173800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20231129 | 173700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20231129 | 173600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20231129 | 173500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20231129 | 173400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20231129 | 173300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20231129 | 173200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20231129 | 173100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20231129 | 173000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20231129 | 172900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20231129 | 172800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20231129 | 172700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20231129 | 172600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20231129 | 172500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20231129 | 172400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20231129 | 172300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20231129 | 172200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20231129 | 172100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20231129 | 172000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20231129 | 171900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20231129 | 171800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 4056 |
| 93 | 20231129 | 171700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20231129 | 171600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20231129 | 171500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20231129 | 171400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20231129 | 171300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20231129 | 171200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20231129 | 171100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20231129 | 171000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20231129 | 170900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20231129 | 170800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20231129 | 170700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20231129 | 170600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20231129 | 170500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20231129 | 170400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20231129 | 170300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20231129 | 170200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20231129 | 170100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20231129 | 170000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20231129 | 165900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20231129 | 165800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20231129 | 165700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20231129 | 165600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20231129 | 165500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20231129 | 165400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20231129 | 165300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20231129 | 165200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20231129 | 165100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20231129 | 165000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20231129 | 164900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20231129 | 164800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 4056 |
| 123 | 20231129 | 164700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20231129 | 164600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20231129 | 164500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20231129 | 164400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20231129 | 164300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20231129 | 164200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20231129 | 164100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20231129 | 164000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20231129 | 163900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20231129 | 163800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20231129 | 163700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20231129 | 163600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20231129 | 163500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20231129 | 163400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20231129 | 163300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20231129 | 163200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20231129 | 163100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20231129 | 163000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20231129 | 162900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20231129 | 162800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20231129 | 162700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20231129 | 162600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20231129 | 162500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20231129 | 162400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20231129 | 162300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20231129 | 162200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20231129 | 162100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20231129 | 162000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20231129 | 161900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20231129 | 161800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 4056 |
| 153 | 20231129 | 161700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20231129 | 161600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20231129 | 161500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20231129 | 161400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20231129 | 161300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20231129 | 161200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20231129 | 161100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20231129 | 161000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20231129 | 160900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20231129 | 160800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20231129 | 160700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20231129 | 160600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20231129 | 160500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20231129 | 160400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20231129 | 160300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20231129 | 160200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20231129 | 160100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20231129 | 160000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20231129 | 155900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20231129 | 155800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20231129 | 155700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20231129 | 155600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20231129 | 155500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20231129 | 155400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20231129 | 155300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20231129 | 155200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20231129 | 155100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20231129 | 155000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20231129 | 154900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20231129 | 154800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 4056 |
| 183 | 20231129 | 154700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20231129 | 154600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20231129 | 154500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20231129 | 154400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20231129 | 154300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20231129 | 154200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20231129 | 154100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20231129 | 154000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20231129 | 153900 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20231129 | 153800 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20231129 | 153700 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20231129 | 153600 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20231129 | 153500 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20231129 | 153400 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20231129 | 153300 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20231129 | 153200 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20231129 | 153100 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20231129 | 153000 | 1317824335 | 2815 | 2815 | 2815 | 2815 | 4056 |
| 201 | 20231129 | 152900 | 1306406695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20231129 | 152800 | 1306406695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20231129 | 152700 | 1306406695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20231129 | 152600 | 1306406695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20231129 | 152500 | 1306406695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20231129 | 152400 | 1306406695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20231129 | 152300 | 1306406695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20231129 | 152200 | 1306406695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20231129 | 152100 | 1306406695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20231129 | 152000 | 1306406695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20231129 | 151900 | 1306406695 | 2815 | 2815 | 2820 | 2805 | 2043 |
| 212 | 20231129 | 151800 | 1300656825 | 2815 | 2810 | 2815 | 2805 | 1394 |
| 213 | 20231129 | 151700 | 1296739795 | 2805 | 2805 | 2815 | 2805 | 586 |
| 214 | 20231129 | 151600 | 1295096055 | 2805 | 2810 | 2815 | 2805 | 1784 |
| 215 | 20231129 | 151500 | 1290085105 | 2810 | 2805 | 2815 | 2805 | 931 |
| 216 | 20231129 | 151400 | 1287469035 | 2805 | 2805 | 2810 | 2805 | 1137 |
| 217 | 20231129 | 151300 | 1284276255 | 2805 | 2810 | 2810 | 2800 | 978 |
| 218 | 20231129 | 151200 | 1281532885 | 2805 | 2805 | 2810 | 2805 | 839 |
| 219 | 20231129 | 151100 | 1279179220 | 2805 | 2805 | 2810 | 2805 | 3344 |
| 220 | 20231129 | 151000 | 1269796295 | 2805 | 2805 | 2805 | 2805 | 312 |
| 221 | 20231129 | 150900 | 1268921135 | 2805 | 2805 | 2810 | 2805 | 458 |
| 222 | 20231129 | 150800 | 1267636105 | 2805 | 2805 | 2810 | 2805 | 1985 |
| 223 | 20231129 | 150700 | 1262068170 | 2805 | 2805 | 2810 | 2805 | 636 |
| 224 | 20231129 | 150600 | 1260283440 | 2805 | 2805 | 2805 | 2805 | 379 |
| 225 | 20231129 | 150500 | 1259220345 | 2805 | 2800 | 2810 | 2800 | 326 |
| 226 | 20231129 | 150400 | 1258307170 | 2800 | 2795 | 2810 | 2795 | 3561 |
| 227 | 20231129 | 150300 | 1248341775 | 2795 | 2795 | 2800 | 2795 | 830 |
| 228 | 20231129 | 150200 | 1246019105 | 2795 | 2795 | 2795 | 2795 | 3585 |
| 229 | 20231129 | 150100 | 1235999030 | 2795 | 2805 | 2810 | 2795 | 5473 |
| 230 | 20231129 | 150000 | 1220675405 | 2805 | 2800 | 2805 | 2800 | 309 |
| 231 | 20231129 | 145900 | 1219809890 | 2805 | 2805 | 2805 | 2800 | 308 |
| 232 | 20231129 | 145800 | 1218946240 | 2805 | 2805 | 2810 | 2800 | 323 |
| 233 | 20231129 | 145700 | 1218040110 | 2800 | 2805 | 2805 | 2800 | 518 |
| 234 | 20231129 | 145600 | 1216588355 | 2805 | 2805 | 2805 | 2805 | 490 |
| 235 | 20231129 | 145500 | 1215213905 | 2805 | 2800 | 2805 | 2800 | 679 |
| 236 | 20231129 | 145400 | 1213311375 | 2800 | 2800 | 2800 | 2800 | 739 |
| 237 | 20231129 | 145300 | 1211242175 | 2800 | 2800 | 2805 | 2800 | 1939 |
| 238 | 20231129 | 145200 | 1205812970 | 2800 | 2800 | 2800 | 2800 | 733 |
| 239 | 20231129 | 145100 | 1203760570 | 2800 | 2805 | 2805 | 2800 | 1685 |
| 240 | 20231129 | 145000 | 1199034365 | 2805 | 2805 | 2805 | 2805 | 301 |
| 241 | 20231129 | 144900 | 1198190060 | 2805 | 2805 | 2805 | 2805 | 1324 |
| 242 | 20231129 | 144800 | 1194476240 | 2805 | 2805 | 2805 | 2805 | 984 |
| 243 | 20231129 | 144700 | 1191716120 | 2805 | 2800 | 2805 | 2800 | 1769 |
| 244 | 20231129 | 144600 | 1186755085 | 2805 | 2795 | 2805 | 2795 | 323 |
| 245 | 20231129 | 144500 | 1185850765 | 2795 | 2800 | 2800 | 2795 | 1202 |
| 246 | 20231129 | 144400 | 1182486625 | 2795 | 2795 | 2795 | 2795 | 286 |
| 247 | 20231129 | 144300 | 1181687255 | 2795 | 2795 | 2795 | 2795 | 311 |
| 248 | 20231129 | 144200 | 1180818010 | 2795 | 2795 | 2800 | 2795 | 3202 |
| 249 | 20231129 | 144100 | 1171864420 | 2795 | 2795 | 2795 | 2795 | 272 |
| 250 | 20231129 | 144000 | 1171104180 | 2795 | 2800 | 2800 | 2795 | 9343 |
| 251 | 20231129 | 143900 | 1144950170 | 2800 | 2800 | 2800 | 2800 | 2674 |
| 252 | 20231129 | 143800 | 1137462970 | 2800 | 2800 | 2800 | 2800 | 1068 |
| 253 | 20231129 | 143700 | 1134472570 | 2800 | 2800 | 2800 | 2800 | 330 |
| 254 | 20231129 | 143600 | 1133548570 | 2800 | 2800 | 2800 | 2800 | 286 |
| 255 | 20231129 | 143500 | 1132747770 | 2800 | 2800 | 2800 | 2800 | 293 |
| 256 | 20231129 | 143400 | 1131927370 | 2805 | 2800 | 2805 | 2800 | 393 |
| 257 | 20231129 | 143300 | 1130826385 | 2800 | 2800 | 2805 | 2800 | 1482 |
| 258 | 20231129 | 143200 | 1126671760 | 2800 | 2800 | 2805 | 2800 | 5213 |
| 259 | 20231129 | 143100 | 1112067650 | 2800 | 2805 | 2805 | 2800 | 5244 |
| 260 | 20231129 | 143000 | 1097358465 | 2805 | 2810 | 2810 | 2805 | 16044 |
| 261 | 20231129 | 142900 | 1052277005 | 2810 | 2810 | 2815 | 2810 | 2044 |
| 262 | 20231129 | 142800 | 1046524520 | 2810 | 2810 | 2815 | 2810 | 676 |
| 263 | 20231129 | 142700 | 1044623905 | 2810 | 2810 | 2810 | 2810 | 339 |
| 264 | 20231129 | 142600 | 1043671315 | 2810 | 2810 | 2810 | 2810 | 854 |
| 265 | 20231129 | 142500 | 1041271575 | 2810 | 2810 | 2810 | 2810 | 3508 |
| 266 | 20231129 | 142400 | 1031414095 | 2810 | 2815 | 2815 | 2810 | 5137 |
| 267 | 20231129 | 142300 | 1016971030 | 2815 | 2815 | 2820 | 2815 | 1569 |
| 268 | 20231129 | 142200 | 1012554290 | 2820 | 2815 | 2820 | 2815 | 333 |
| 269 | 20231129 | 142100 | 1011616880 | 2815 | 2810 | 2815 | 2810 | 1901 |
| 270 | 20231129 | 142000 | 1006267400 | 2810 | 2810 | 2810 | 2810 | 498 |
| 271 | 20231129 | 141900 | 1004868020 | 2810 | 2810 | 2810 | 2810 | 709 |
| 272 | 20231129 | 141800 | 1002875730 | 2810 | 2810 | 2815 | 2810 | 783 |
| 273 | 20231129 | 141700 | 1000674000 | 2810 | 2810 | 2810 | 2810 | 279 |
| 274 | 20231129 | 141600 | 999890010 | 2810 | 2810 | 2810 | 2810 | 311 |
| 275 | 20231129 | 141500 | 999016100 | 2810 | 2815 | 2815 | 2810 | 9479 |
| 276 | 20231129 | 141400 | 972332870 | 2815 | 2815 | 2815 | 2815 | 5270 |
| 277 | 20231129 | 141300 | 957497820 | 2820 | 2815 | 2820 | 2815 | 739 |
| 278 | 20231129 | 141200 | 955416015 | 2815 | 2815 | 2815 | 2815 | 336 |
| 279 | 20231129 | 141100 | 954470175 | 2815 | 2820 | 2820 | 2815 | 2590 |
| 280 | 20231129 | 141000 | 947166510 | 2820 | 2820 | 2825 | 2820 | 1045 |
| 281 | 20231129 | 140900 | 944219605 | 2820 | 2820 | 2820 | 2820 | 22 |
| 282 | 20231129 | 140800 | 944157565 | 2820 | 2820 | 2820 | 2820 | 32 |
| 283 | 20231129 | 140700 | 944067325 | 2825 | 2825 | 2825 | 2825 | 236 |
| 284 | 20231129 | 140600 | 943400625 | 2825 | 2825 | 2825 | 2825 | 36 |
| 285 | 20231129 | 140500 | 943298925 | 2820 | 2820 | 2820 | 2820 | 0 |
| 286 | 20231129 | 140400 | 943298925 | 2820 | 2825 | 2825 | 2820 | 85 |
| 287 | 20231129 | 140300 | 943058975 | 2825 | 2830 | 2830 | 2825 | 103 |
| 288 | 20231129 | 140200 | 942767985 | 2830 | 2825 | 2830 | 2825 | 778 |
| 289 | 20231129 | 140100 | 940570120 | 2825 | 2825 | 2825 | 2825 | 246 |
| 290 | 20231129 | 140000 | 939875170 | 2825 | 2825 | 2825 | 2825 | 1 |
| 291 | 20231129 | 135900 | 939872345 | 2825 | 2825 | 2830 | 2825 | 2550 |
| 292 | 20231129 | 135800 | 932668570 | 2825 | 2825 | 2825 | 2825 | 80 |
| 293 | 20231129 | 135700 | 932442570 | 2825 | 2825 | 2825 | 2825 | 324 |
| 294 | 20231129 | 135600 | 931527270 | 2830 | 2830 | 2830 | 2830 | 300 |
| 295 | 20231129 | 135500 | 930678270 | 2830 | 2825 | 2830 | 2825 | 33 |
| 296 | 20231129 | 135400 | 930585040 | 2830 | 2825 | 2830 | 2825 | 68 |
| 297 | 20231129 | 135300 | 930392935 | 2830 | 2830 | 2830 | 2830 | 1 |
| 298 | 20231129 | 135200 | 930390105 | 2825 | 2825 | 2825 | 2825 | 91 |
| 299 | 20231129 | 135100 | 930133030 | 2825 | 2825 | 2825 | 2825 | 1946 |
| 300 | 20231129 | 135000 | 924635580 | 2825 | 2825 | 2825 | 2825 | 1200 |
| 301 | 20231129 | 134900 | 921245580 | 2825 | 2820 | 2825 | 2820 | 413 |
| 302 | 20231129 | 134800 | 920079170 | 2820 | 2825 | 2825 | 2820 | 1442 |
| 303 | 20231129 | 134700 | 916005525 | 2825 | 2820 | 2825 | 2820 | 130 |
| 304 | 20231129 | 134600 | 915638375 | 2820 | 2820 | 2820 | 2820 | 169 |
| 305 | 20231129 | 134500 | 915161795 | 2820 | 2820 | 2820 | 2820 | 50 |
| 306 | 20231129 | 134400 | 915020795 | 2820 | 2820 | 2820 | 2820 | 32 |
| 307 | 20231129 | 134300 | 914930555 | 2820 | 2825 | 2825 | 2820 | 255 |
| 308 | 20231129 | 134200 | 914210455 | 2825 | 2825 | 2825 | 2825 | 0 |
| 309 | 20231129 | 134100 | 914210455 | 2825 | 2820 | 2825 | 2820 | 599 |
| 310 | 20231129 | 134000 | 912518725 | 2825 | 2820 | 2825 | 2820 | 182 |
| 311 | 20231129 | 133900 | 912004825 | 2820 | 2825 | 2825 | 2820 | 162 |
| 312 | 20231129 | 133800 | 911547515 | 2825 | 2820 | 2825 | 2820 | 219 |
| 313 | 20231129 | 133700 | 910929105 | 2820 | 2820 | 2820 | 2820 | 50 |
| 314 | 20231129 | 133600 | 910788105 | 2820 | 2820 | 2820 | 2820 | 183 |
| 315 | 20231129 | 133500 | 910272045 | 2820 | 2820 | 2820 | 2820 | 312 |
| 316 | 20231129 | 133400 | 909392205 | 2820 | 2820 | 2820 | 2820 | 50 |
| 317 | 20231129 | 133300 | 909251205 | 2820 | 2820 | 2820 | 2820 | 53 |
| 318 | 20231129 | 133200 | 909101745 | 2825 | 2825 | 2825 | 2825 | 211 |
| 319 | 20231129 | 133100 | 908505670 | 2820 | 2815 | 2820 | 2815 | 277 |
| 320 | 20231129 | 133000 | 907724780 | 2815 | 2820 | 2820 | 2815 | 140 |
| 321 | 20231129 | 132900 | 907330140 | 2820 | 2820 | 2820 | 2820 | 755 |
| 322 | 20231129 | 132800 | 905201040 | 2820 | 2820 | 2820 | 2820 | 1516 |
| 323 | 20231129 | 132700 | 900925920 | 2820 | 2815 | 2820 | 2815 | 427 |
| 324 | 20231129 | 132600 | 899722330 | 2815 | 2815 | 2815 | 2815 | 150 |
| 325 | 20231129 | 132500 | 899300080 | 2815 | 2815 | 2815 | 2815 | 3048 |
| 326 | 20231129 | 132400 | 890719960 | 2815 | 2815 | 2815 | 2815 | 32 |
| 327 | 20231129 | 132300 | 890629880 | 2815 | 2815 | 2815 | 2815 | 150 |
| 328 | 20231129 | 132200 | 890207630 | 2815 | 2815 | 2820 | 2815 | 164 |
| 329 | 20231129 | 132100 | 889745720 | 2815 | 2815 | 2815 | 2815 | 88 |
| 330 | 20231129 | 132000 | 889498000 | 2820 | 2820 | 2820 | 2820 | 100 |
| 331 | 20231129 | 131900 | 889216000 | 2820 | 2825 | 2825 | 2820 | 101 |
| 332 | 20231129 | 131800 | 888930680 | 2825 | 2825 | 2825 | 2825 | 0 |
| 333 | 20231129 | 131700 | 888930680 | 2825 | 2820 | 2825 | 2820 | 200 |
| 334 | 20231129 | 131600 | 888366105 | 2825 | 2825 | 2825 | 2825 | 100 |
| 335 | 20231129 | 131500 | 888083605 | 2825 | 2825 | 2825 | 2825 | 0 |
| 336 | 20231129 | 131400 | 888083605 | 2825 | 2820 | 2825 | 2820 | 100 |
| 337 | 20231129 | 131300 | 887801570 | 2825 | 2820 | 2825 | 2815 | 12355 |
| 338 | 20231129 | 131200 | 852967580 | 2820 | 2820 | 2820 | 2820 | 50 |
| 339 | 20231129 | 131100 | 852826580 | 2820 | 2825 | 2825 | 2820 | 132 |
| 340 | 20231129 | 131000 | 852453840 | 2825 | 2825 | 2825 | 2825 | 101 |
| 341 | 20231129 | 130900 | 852168515 | 2825 | 2825 | 2825 | 2825 | 2 |
| 342 | 20231129 | 130800 | 852162865 | 2825 | 2825 | 2825 | 2825 | 100 |
| 343 | 20231129 | 130700 | 851880365 | 2825 | 2825 | 2825 | 2825 | 658 |
| 344 | 20231129 | 130600 | 850021515 | 2825 | 2825 | 2825 | 2820 | 289 |
| 345 | 20231129 | 130500 | 849205665 | 2825 | 2825 | 2825 | 2825 | 202 |
| 346 | 20231129 | 130400 | 848635015 | 2825 | 2820 | 2825 | 2820 | 100 |
| 347 | 20231129 | 130300 | 848353005 | 2825 | 2825 | 2825 | 2825 | 0 |
| 348 | 20231129 | 130200 | 848353005 | 2825 | 2820 | 2825 | 2820 | 100 |
| 349 | 20231129 | 130100 | 848070845 | 2825 | 2825 | 2825 | 2825 | 100 |
| 350 | 20231129 | 130000 | 847788345 | 2825 | 2825 | 2825 | 2825 | 200 |
| 351 | 20231129 | 125900 | 847223345 | 2820 | 2820 | 2820 | 2815 | 336 |
| 352 | 20231129 | 125800 | 846275830 | 2820 | 2820 | 2820 | 2820 | 231 |
| 353 | 20231129 | 125700 | 845624410 | 2820 | 2820 | 2820 | 2820 | 101 |
| 354 | 20231129 | 125600 | 845339590 | 2820 | 2820 | 2820 | 2820 | 529 |
| 355 | 20231129 | 125500 | 843847810 | 2815 | 2815 | 2815 | 2815 | 103 |
| 356 | 20231129 | 125400 | 843557865 | 2815 | 2815 | 2815 | 2815 | 50 |
| 357 | 20231129 | 125300 | 843417115 | 2815 | 2810 | 2815 | 2810 | 1889 |
| 358 | 20231129 | 125200 | 838100020 | 2810 | 2810 | 2815 | 2810 | 810 |
| 359 | 20231129 | 125100 | 835820780 | 2810 | 2810 | 2810 | 2810 | 510 |
| 360 | 20231129 | 125000 | 834387680 | 2815 | 2815 | 2815 | 2810 | 562 |
| 361 | 20231129 | 124900 | 832806220 | 2810 | 2810 | 2810 | 2810 | 50 |
| 362 | 20231129 | 124800 | 832665720 | 2810 | 2810 | 2810 | 2810 | 1822 |
| 363 | 20231129 | 124700 | 827545900 | 2810 | 2815 | 2815 | 2810 | 273 |
| 364 | 20231129 | 124600 | 826778210 | 2810 | 2810 | 2810 | 2810 | 50 |
| 365 | 20231129 | 124500 | 826637710 | 2810 | 2810 | 2815 | 2810 | 2607 |
| 366 | 20231129 | 124400 | 819311810 | 2815 | 2810 | 2815 | 2810 | 42 |
| 367 | 20231129 | 124300 | 819193740 | 2810 | 2810 | 2810 | 2810 | 50 |
| 368 | 20231129 | 124200 | 819053240 | 2810 | 2810 | 2810 | 2810 | 76 |
| 369 | 20231129 | 124100 | 818839680 | 2815 | 2815 | 2815 | 2810 | 1272 |
| 370 | 20231129 | 124000 | 815259160 | 2815 | 2815 | 2815 | 2810 | 605 |
| 371 | 20231129 | 123900 | 813556415 | 2815 | 2815 | 2815 | 2815 | 100 |
| 372 | 20231129 | 123800 | 813274915 | 2815 | 2815 | 2815 | 2815 | 9136 |
| 373 | 20231129 | 123700 | 787557075 | 2820 | 2820 | 2820 | 2815 | 2137 |
| 374 | 20231129 | 123600 | 781531540 | 2815 | 2820 | 2820 | 2815 | 7157 |
| 375 | 20231129 | 123500 | 761354105 | 2820 | 2820 | 2820 | 2820 | 50 |
| 376 | 20231129 | 123400 | 761213105 | 2820 | 2820 | 2820 | 2820 | 63 |
| 377 | 20231129 | 123300 | 761035445 | 2825 | 2825 | 2825 | 2825 | 100 |
| 378 | 20231129 | 123200 | 760752945 | 2825 | 2825 | 2825 | 2820 | 1237 |
| 379 | 20231129 | 123100 | 757258840 | 2820 | 2820 | 2820 | 2820 | 50 |
| 380 | 20231129 | 123000 | 757117840 | 2820 | 2820 | 2820 | 2820 | 32 |
| 381 | 20231129 | 122900 | 757027600 | 2825 | 2825 | 2825 | 2820 | 196 |
| 382 | 20231129 | 122800 | 756474195 | 2825 | 2825 | 2825 | 2825 | 50 |
| 383 | 20231129 | 122700 | 756332945 | 2825 | 2825 | 2825 | 2825 | 103 |
| 384 | 20231129 | 122600 | 756041970 | 2820 | 2825 | 2825 | 2820 | 190 |
| 385 | 20231129 | 122500 | 755505670 | 2825 | 2820 | 2825 | 2820 | 367 |
| 386 | 20231129 | 122400 | 754470715 | 2820 | 2820 | 2820 | 2820 | 725 |
| 387 | 20231129 | 122300 | 752426215 | 2820 | 2820 | 2820 | 2820 | 1994 |
| 388 | 20231129 | 122200 | 746803135 | 2820 | 2820 | 2820 | 2820 | 0 |
| 389 | 20231129 | 122100 | 746803135 | 2820 | 2820 | 2820 | 2820 | 32 |
| 390 | 20231129 | 122000 | 746712895 | 2820 | 2820 | 2820 | 2820 | 5 |
| 391 | 20231129 | 121900 | 746698795 | 2815 | 2825 | 2825 | 2815 | 2501 |
| 392 | 20231129 | 121800 | 739648800 | 2825 | 2825 | 2825 | 2825 | 74 |
| 393 | 20231129 | 121700 | 739439750 | 2825 | 2825 | 2825 | 2825 | 0 |
| 394 | 20231129 | 121600 | 739439750 | 2825 | 2820 | 2825 | 2820 | 146 |
| 395 | 20231129 | 121500 | 739027725 | 2825 | 2825 | 2825 | 2825 | 200 |
| 396 | 20231129 | 121400 | 738462725 | 2825 | 2825 | 2825 | 2825 | 130 |
| 397 | 20231129 | 121300 | 738095475 | 2820 | 2820 | 2820 | 2820 | 57 |
| 398 | 20231129 | 121200 | 737934735 | 2820 | 2820 | 2820 | 2820 | 1755 |
| 399 | 20231129 | 121100 | 732985635 | 2815 | 2815 | 2815 | 2815 | 32 |
| 400 | 20231129 | 121000 | 732895555 | 2815 | 2820 | 2820 | 2815 | 81 |
| 401 | 20231129 | 120900 | 732667510 | 2820 | 2820 | 2820 | 2820 | 188 |
| 402 | 20231129 | 120800 | 732137350 | 2820 | 2815 | 2820 | 2815 | 272 |
| 403 | 20231129 | 120700 | 731371170 | 2815 | 2815 | 2815 | 2815 | 9 |
| 404 | 20231129 | 120600 | 731345835 | 2820 | 2820 | 2820 | 2820 | 105 |
| 405 | 20231129 | 120500 | 731049735 | 2820 | 2820 | 2820 | 2820 | 2923 |
| 406 | 20231129 | 120400 | 722806875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 407 | 20231129 | 120300 | 722806875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 408 | 20231129 | 120200 | 722806875 | 2820 | 2830 | 2830 | 2820 | 300 |
| 409 | 20231129 | 120100 | 721958725 | 2830 | 2830 | 2830 | 2830 | 1 |
| 410 | 20231129 | 120000 | 721955895 | 2825 | 2825 | 2825 | 2825 | 200 |
| 411 | 20231129 | 115900 | 721390895 | 2830 | 2825 | 2830 | 2825 | 474 |
| 412 | 20231129 | 115800 | 720051835 | 2825 | 2825 | 2825 | 2825 | 91 |
| 413 | 20231129 | 115700 | 719794760 | 2820 | 2820 | 2820 | 2820 | 69 |
| 414 | 20231129 | 115600 | 719600180 | 2820 | 2820 | 2820 | 2820 | 0 |
| 415 | 20231129 | 115500 | 719600180 | 2820 | 2820 | 2820 | 2820 | 32 |
| 416 | 20231129 | 115400 | 719509940 | 2820 | 2825 | 2825 | 2820 | 585 |
| 417 | 20231129 | 115300 | 717857685 | 2825 | 2825 | 2825 | 2825 | 100 |
| 418 | 20231129 | 115200 | 717575185 | 2820 | 2825 | 2825 | 2820 | 181 |
| 419 | 20231129 | 115100 | 717064205 | 2820 | 2820 | 2820 | 2820 | 0 |
| 420 | 20231129 | 115000 | 717064205 | 2820 | 2820 | 2820 | 2820 | 32 |
| 421 | 20231129 | 114900 | 716973965 | 2820 | 2820 | 2820 | 2820 | 582 |
| 422 | 20231129 | 114800 | 715332725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 423 | 20231129 | 114700 | 715332725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 424 | 20231129 | 114600 | 715332725 | 2820 | 2825 | 2825 | 2820 | 585 |
| 425 | 20231129 | 114500 | 713680400 | 2825 | 2825 | 2825 | 2825 | 100 |
| 426 | 20231129 | 114400 | 713397900 | 2825 | 2820 | 2825 | 2815 | 2289 |
| 427 | 20231129 | 114300 | 706938285 | 2820 | 2820 | 2820 | 2820 | 0 |
| 428 | 20231129 | 114200 | 706938285 | 2820 | 2820 | 2820 | 2820 | 200 |
| 429 | 20231129 | 114100 | 706374285 | 2820 | 2820 | 2820 | 2815 | 5278 |
| 430 | 20231129 | 114000 | 691495260 | 2815 | 2815 | 2815 | 2815 | 0 |
| 431 | 20231129 | 113900 | 691495260 | 2815 | 2815 | 2815 | 2815 | 543 |
| 432 | 20231129 | 113800 | 689966715 | 2815 | 2820 | 2820 | 2815 | 875 |
| 433 | 20231129 | 113700 | 687503090 | 2820 | 2820 | 2820 | 2820 | 1234 |
| 434 | 20231129 | 113600 | 684023210 | 2805 | 2810 | 2810 | 2805 | 9959 |
| 435 | 20231129 | 113500 | 656071550 | 2825 | 2810 | 2825 | 2810 | 7415 |
| 436 | 20231129 | 113400 | 635230780 | 2805 | 2825 | 2825 | 2805 | 23200 |
| 437 | 20231129 | 113300 | 569944690 | 2825 | 2825 | 2825 | 2825 | 240 |
| 438 | 20231129 | 113200 | 569266690 | 2825 | 2830 | 2830 | 2820 | 18951 |
| 439 | 20231129 | 113100 | 515767715 | 2830 | 2830 | 2830 | 2830 | 12431 |
| 440 | 20231129 | 113000 | 480587985 | 2835 | 2830 | 2835 | 2830 | 33 |
| 441 | 20231129 | 112900 | 480494590 | 2835 | 2835 | 2835 | 2835 | 505 |
| 442 | 20231129 | 112800 | 479062915 | 2830 | 2835 | 2835 | 2830 | 97 |
| 443 | 20231129 | 112700 | 478788385 | 2835 | 2835 | 2835 | 2835 | 6 |
| 444 | 20231129 | 112600 | 478771375 | 2830 | 2825 | 2835 | 2825 | 75 |
| 445 | 20231129 | 112500 | 478558945 | 2825 | 2830 | 2830 | 2815 | 17562 |
| 446 | 20231129 | 112400 | 428974175 | 2830 | 2845 | 2845 | 2830 | 35868 |
| 447 | 20231129 | 112300 | 327227930 | 2850 | 2850 | 2850 | 2850 | 137 |
| 448 | 20231129 | 112200 | 326837480 | 2850 | 2850 | 2850 | 2850 | 0 |
| 449 | 20231129 | 112100 | 326837480 | 2850 | 2850 | 2850 | 2850 | 200 |
| 450 | 20231129 | 112000 | 326267480 | 2850 | 2855 | 2855 | 2850 | 101 |
| 451 | 20231129 | 111900 | 325979130 | 2855 | 2850 | 2855 | 2850 | 62 |
| 452 | 20231129 | 111800 | 325802420 | 2850 | 2850 | 2850 | 2850 | 308 |
| 453 | 20231129 | 111700 | 324924620 | 2850 | 2850 | 2855 | 2850 | 1031 |
| 454 | 20231129 | 111600 | 321984770 | 2845 | 2845 | 2845 | 2845 | 0 |
| 455 | 20231129 | 111500 | 321984770 | 2845 | 2845 | 2850 | 2845 | 918 |
| 456 | 20231129 | 111400 | 319371265 | 2845 | 2850 | 2850 | 2845 | 56 |
| 457 | 20231129 | 111300 | 319211825 | 2845 | 2845 | 2845 | 2845 | 0 |
| 458 | 20231129 | 111200 | 319211825 | 2845 | 2850 | 2850 | 2845 | 2999 |
| 459 | 20231129 | 111100 | 310665080 | 2850 | 2845 | 2850 | 2845 | 3526 |
| 460 | 20231129 | 111000 | 300620280 | 2845 | 2850 | 2850 | 2845 | 163 |
| 461 | 20231129 | 110900 | 300155890 | 2845 | 2850 | 2850 | 2845 | 379 |
| 462 | 20231129 | 110800 | 299076045 | 2850 | 2850 | 2850 | 2850 | 0 |
| 463 | 20231129 | 110700 | 299076045 | 2850 | 2850 | 2850 | 2845 | 1849 |
| 464 | 20231129 | 110600 | 293807000 | 2845 | 2845 | 2845 | 2845 | 0 |
| 465 | 20231129 | 110500 | 293807000 | 2845 | 2845 | 2845 | 2845 | 1 |
| 466 | 20231129 | 110400 | 293804155 | 2845 | 2845 | 2845 | 2845 | 86 |
| 467 | 20231129 | 110300 | 293559485 | 2845 | 2845 | 2845 | 2845 | 0 |
| 468 | 20231129 | 110200 | 293559485 | 2845 | 2845 | 2845 | 2845 | 5 |
| 469 | 20231129 | 110100 | 293545260 | 2845 | 2845 | 2845 | 2845 | 78 |
| 470 | 20231129 | 110000 | 293323350 | 2845 | 2845 | 2845 | 2845 | 38 |
| 471 | 20231129 | 105900 | 293215240 | 2855 | 2855 | 2855 | 2855 | 0 |
| 472 | 20231129 | 105800 | 293215240 | 2855 | 2850 | 2855 | 2850 | 200 |
| 473 | 20231129 | 105700 | 292644680 | 2850 | 2850 | 2850 | 2850 | 187 |
| 474 | 20231129 | 105600 | 292111730 | 2850 | 2850 | 2855 | 2850 | 255 |
| 475 | 20231129 | 105500 | 291384840 | 2850 | 2850 | 2850 | 2850 | 32 |
| 476 | 20231129 | 105400 | 291293640 | 2855 | 2855 | 2855 | 2855 | 135 |
| 477 | 20231129 | 105300 | 290908215 | 2850 | 2850 | 2850 | 2850 | 665 |
| 478 | 20231129 | 105200 | 289012965 | 2855 | 2855 | 2855 | 2855 | 100 |
| 479 | 20231129 | 105100 | 288727465 | 2855 | 2850 | 2855 | 2850 | 320 |
| 480 | 20231129 | 105000 | 287814965 | 2850 | 2850 | 2850 | 2850 | 100 |
| 481 | 20231129 | 104900 | 287529965 | 2850 | 2850 | 2850 | 2850 | 32 |
| 482 | 20231129 | 104800 | 287438765 | 2860 | 2860 | 2860 | 2860 | 200 |
| 483 | 20231129 | 104700 | 286866765 | 2860 | 2860 | 2860 | 2860 | 0 |
| 484 | 20231129 | 104600 | 286866765 | 2860 | 2855 | 2860 | 2855 | 700 |
| 485 | 20231129 | 104500 | 284865460 | 2855 | 2860 | 2860 | 2855 | 116 |
| 486 | 20231129 | 104400 | 284533725 | 2850 | 2850 | 2850 | 2850 | 0 |
| 487 | 20231129 | 104300 | 284533725 | 2850 | 2850 | 2850 | 2850 | 50 |
| 488 | 20231129 | 104200 | 284391225 | 2845 | 2840 | 2845 | 2840 | 1220 |
| 489 | 20231129 | 104100 | 280920730 | 2845 | 2845 | 2845 | 2845 | 175 |
| 490 | 20231129 | 104000 | 280422855 | 2845 | 2845 | 2845 | 2840 | 843 |
| 491 | 20231129 | 103900 | 278024955 | 2845 | 2845 | 2845 | 2845 | 100 |
| 492 | 20231129 | 103800 | 277740455 | 2845 | 2845 | 2845 | 2845 | 154 |
| 493 | 20231129 | 103700 | 277302325 | 2845 | 2840 | 2845 | 2840 | 636 |
| 494 | 20231129 | 103600 | 275495300 | 2845 | 2845 | 2845 | 2840 | 608 |
| 495 | 20231129 | 103500 | 273767840 | 2845 | 2845 | 2845 | 2845 | 81 |
| 496 | 20231129 | 103400 | 273537395 | 2845 | 2845 | 2845 | 2845 | 100 |
| 497 | 20231129 | 103300 | 273252895 | 2850 | 2850 | 2850 | 2845 | 248 |
| 498 | 20231129 | 103200 | 272546810 | 2850 | 2870 | 2870 | 2850 | 121 |
| 499 | 20231129 | 103100 | 272200780 | 2870 | 2870 | 2870 | 2870 | 100 |
| 500 | 20231129 | 103000 | 271913780 | 2870 | 2850 | 2870 | 2850 | 3018 |
| 501 | 20231129 | 102900 | 263282855 | 2855 | 2855 | 2855 | 2855 | 10 |
| 502 | 20231129 | 102800 | 263254305 | 2855 | 2860 | 2860 | 2855 | 101 |
| 503 | 20231129 | 102700 | 262965945 | 2860 | 2850 | 2860 | 2850 | 3018 |
| 504 | 20231129 | 102600 | 254345765 | 2850 | 2850 | 2850 | 2850 | 0 |
| 505 | 20231129 | 102500 | 254345765 | 2850 | 2840 | 2855 | 2840 | 3629 |
| 506 | 20231129 | 102400 | 244002615 | 2835 | 2835 | 2840 | 2835 | 6686 |
| 507 | 20231129 | 102300 | 225037305 | 2830 | 2830 | 2830 | 2830 | 32 |
| 508 | 20231129 | 102200 | 224946745 | 2835 | 2835 | 2835 | 2835 | 842 |
| 509 | 20231129 | 102100 | 222559675 | 2835 | 2835 | 2835 | 2835 | 300 |
| 510 | 20231129 | 102000 | 221709175 | 2835 | 2830 | 2835 | 2830 | 1118 |
| 511 | 20231129 | 101900 | 218539805 | 2830 | 2830 | 2830 | 2830 | 0 |
| 512 | 20231129 | 101800 | 218539805 | 2830 | 2835 | 2835 | 2830 | 913 |
| 513 | 20231129 | 101700 | 215954960 | 2835 | 2835 | 2835 | 2835 | 2987 |
| 514 | 20231129 | 101600 | 207486815 | 2835 | 2835 | 2835 | 2835 | 32 |
| 515 | 20231129 | 101500 | 207396095 | 2835 | 2850 | 2850 | 2835 | 1485 |
| 516 | 20231129 | 101400 | 203183870 | 2850 | 2850 | 2850 | 2850 | 1 |
| 517 | 20231129 | 101300 | 203181020 | 2855 | 2855 | 2855 | 2835 | 890 |
| 518 | 20231129 | 101200 | 200655340 | 2840 | 2840 | 2840 | 2840 | 631 |
| 519 | 20231129 | 101100 | 198863300 | 2840 | 2840 | 2840 | 2835 | 340 |
| 520 | 20231129 | 101000 | 197899325 | 2840 | 2840 | 2845 | 2840 | 2571 |
| 521 | 20231129 | 100900 | 190595590 | 2840 | 2840 | 2840 | 2840 | 32 |
| 522 | 20231129 | 100800 | 190504710 | 2840 | 2850 | 2850 | 2840 | 537 |
| 523 | 20231129 | 100700 | 188975675 | 2850 | 2855 | 2855 | 2850 | 70 |
| 524 | 20231129 | 100600 | 188776075 | 2850 | 2855 | 2855 | 2850 | 123 |
| 525 | 20231129 | 100500 | 188425385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 526 | 20231129 | 100400 | 188425385 | 2850 | 2845 | 2850 | 2845 | 523 |
| 527 | 20231129 | 100300 | 186936570 | 2840 | 2835 | 2840 | 2830 | 1218 |
| 528 | 20231129 | 100200 | 183482080 | 2835 | 2835 | 2835 | 2835 | 0 |
| 529 | 20231129 | 100100 | 183482080 | 2835 | 2835 | 2835 | 2835 | 296 |
| 530 | 20231129 | 100000 | 182642920 | 2835 | 2835 | 2835 | 2835 | 537 |
| 531 | 20231129 | 095900 | 181120525 | 2835 | 2835 | 2835 | 2835 | 92 |
| 532 | 20231129 | 095800 | 180859705 | 2830 | 2835 | 2835 | 2830 | 1218 |
| 533 | 20231129 | 095700 | 177408810 | 2835 | 2835 | 2835 | 2835 | 2 |
| 534 | 20231129 | 095600 | 177403140 | 2835 | 2840 | 2840 | 2835 | 5515 |
| 535 | 20231129 | 095500 | 161757245 | 2840 | 2840 | 2840 | 2840 | 92 |
| 536 | 20231129 | 095400 | 161495965 | 2845 | 2845 | 2845 | 2840 | 327 |
| 537 | 20231129 | 095300 | 160566145 | 2845 | 2840 | 2845 | 2840 | 258 |
| 538 | 20231129 | 095200 | 159832625 | 2850 | 2845 | 2850 | 2845 | 273 |
| 539 | 20231129 | 095100 | 159055335 | 2845 | 2845 | 2845 | 2845 | 48 |
| 540 | 20231129 | 095000 | 158918775 | 2845 | 2840 | 2845 | 2840 | 579 |
| 541 | 20231129 | 094900 | 157272025 | 2840 | 2845 | 2845 | 2840 | 11 |
| 542 | 20231129 | 094800 | 157240735 | 2845 | 2845 | 2845 | 2845 | 100 |
| 543 | 20231129 | 094700 | 156956235 | 2845 | 2845 | 2845 | 2845 | 100 |
| 544 | 20231129 | 094600 | 156671735 | 2840 | 2840 | 2840 | 2835 | 6022 |
| 545 | 20231129 | 094500 | 139570545 | 2840 | 2845 | 2845 | 2840 | 4700 |
| 546 | 20231129 | 094400 | 126221560 | 2845 | 2850 | 2850 | 2845 | 481 |
| 547 | 20231129 | 094300 | 124851115 | 2840 | 2845 | 2845 | 2840 | 507 |
| 548 | 20231129 | 094200 | 123408860 | 2840 | 2845 | 2845 | 2840 | 1265 |
| 549 | 20231129 | 094100 | 119810860 | 2845 | 2845 | 2845 | 2845 | 785 |
| 550 | 20231129 | 094000 | 117577535 | 2845 | 2855 | 2855 | 2845 | 2760 |
| 551 | 20231129 | 093900 | 109724750 | 2850 | 2850 | 2850 | 2850 | 308 |
| 552 | 20231129 | 093800 | 108846950 | 2850 | 2860 | 2860 | 2850 | 2550 |
| 553 | 20231129 | 093700 | 101579440 | 2850 | 2860 | 2865 | 2845 | 13699 |
| 554 | 20231129 | 093600 | 62423700 | 2860 | 2865 | 2865 | 2860 | 281 |
| 555 | 20231129 | 093500 | 61618990 | 2865 | 2865 | 2865 | 2865 | 1238 |
| 556 | 20231129 | 093400 | 58072120 | 2865 | 2865 | 2865 | 2865 | 0 |
| 557 | 20231129 | 093300 | 58072120 | 2865 | 2865 | 2870 | 2865 | 355 |
| 558 | 20231129 | 093200 | 57055035 | 2865 | 2865 | 2865 | 2865 | 1416 |
| 559 | 20231129 | 093100 | 52998195 | 2870 | 2870 | 2870 | 2870 | 100 |
| 560 | 20231129 | 093000 | 52711195 | 2870 | 2870 | 2870 | 2870 | 270 |
| 561 | 20231129 | 092900 | 51936295 | 2870 | 2870 | 2870 | 2870 | 3 |
| 562 | 20231129 | 092800 | 51927685 | 2870 | 2890 | 2890 | 2870 | 1298 |
| 563 | 20231129 | 092700 | 48202385 | 2890 | 2870 | 2890 | 2870 | 69 |
| 564 | 20231129 | 092600 | 48003595 | 2875 | 2865 | 2875 | 2865 | 305 |
| 565 | 20231129 | 092500 | 47126770 | 2865 | 2875 | 2875 | 2865 | 401 |
| 566 | 20231129 | 092400 | 45977895 | 2875 | 2875 | 2875 | 2860 | 3039 |
| 567 | 20231129 | 092300 | 37285215 | 2875 | 2875 | 2875 | 2865 | 237 |
| 568 | 20231129 | 092200 | 36605840 | 2875 | 2865 | 2875 | 2860 | 3253 |
| 569 | 20231129 | 092100 | 27300810 | 2870 | 2875 | 2875 | 2870 | 241 |
| 570 | 20231129 | 092000 | 26609135 | 2875 | 2875 | 2875 | 2875 | 29 |
| 571 | 20231129 | 091900 | 26525760 | 2875 | 2875 | 2875 | 2875 | 103 |
| 572 | 20231129 | 091800 | 26229635 | 2875 | 2870 | 2875 | 2870 | 540 |
| 573 | 20231129 | 091700 | 24679510 | 2870 | 2870 | 2870 | 2870 | 1396 |
| 574 | 20231129 | 091600 | 20672990 | 2875 | 2875 | 2880 | 2875 | 108 |
| 575 | 20231129 | 091500 | 20362465 | 2875 | 2880 | 2880 | 2875 | 587 |
| 576 | 20231129 | 091400 | 18674690 | 2890 | 2890 | 2890 | 2890 | 31 |
| 577 | 20231129 | 091300 | 18585100 | 2880 | 2880 | 2880 | 2880 | 2 |
| 578 | 20231129 | 091200 | 18579340 | 2880 | 2880 | 2880 | 2880 | 50 |
| 579 | 20231129 | 091100 | 18435340 | 2880 | 2890 | 2890 | 2880 | 2248 |
| 580 | 20231129 | 091000 | 11960820 | 2895 | 2895 | 2895 | 2895 | 0 |
| 581 | 20231129 | 090900 | 11960820 | 2895 | 2895 | 2895 | 2895 | 128 |
| 582 | 20231129 | 090800 | 11590260 | 2880 | 2880 | 2880 | 2880 | 6 |
| 583 | 20231129 | 090700 | 11572980 | 2885 | 2885 | 2885 | 2885 | 10 |
| 584 | 20231129 | 090600 | 11544130 | 2885 | 2885 | 2885 | 2885 | 699 |
| 585 | 20231129 | 090500 | 9527515 | 2895 | 2890 | 2895 | 2890 | 259 |
| 586 | 20231129 | 090400 | 8778265 | 2890 | 2895 | 2895 | 2890 | 334 |
| 587 | 20231129 | 090300 | 7812860 | 2895 | 2895 | 2895 | 2895 | 458 |
| 588 | 20231129 | 090200 | 6486950 | 2895 | 2895 | 2900 | 2895 | 839 |
| 589 | 20231129 | 090100 | 4055105 | 2895 | 2885 | 2895 | 2885 | 564 |
| 590 | 20231129 | 090000 | 2426000 | 2880 | 2885 | 2890 | 2880 | 841 |