28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 5141 |
| 3 | 20231129 | 183000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 4 | 20231129 | 182900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 5 | 20231129 | 182800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 6 | 20231129 | 182700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 7 | 20231129 | 182600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 8 | 20231129 | 182500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 9 | 20231129 | 182400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 10 | 20231129 | 182300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 11 | 20231129 | 182200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 12 | 20231129 | 182100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 13 | 20231129 | 182000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 14 | 20231129 | 181900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 15 | 20231129 | 181800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 16 | 20231129 | 181700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 17 | 20231129 | 181600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 18 | 20231129 | 181500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 19 | 20231129 | 181400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 20 | 20231129 | 181300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 21 | 20231129 | 181200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 22 | 20231129 | 181100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 23 | 20231129 | 181000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 24 | 20231129 | 180900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 25 | 20231129 | 180800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 26 | 20231129 | 180700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 27 | 20231129 | 180600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 28 | 20231129 | 180500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 29 | 20231129 | 180400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 30 | 20231129 | 180300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 31 | 20231129 | 180200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 32 | 20231129 | 180100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 5141 |
| 33 | 20231129 | 180000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 34 | 20231129 | 175900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 35 | 20231129 | 175800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 36 | 20231129 | 175700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 37 | 20231129 | 175600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 38 | 20231129 | 175500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 39 | 20231129 | 175400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 40 | 20231129 | 175300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 41 | 20231129 | 175200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 42 | 20231129 | 175100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 43 | 20231129 | 175000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 44 | 20231129 | 174900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 45 | 20231129 | 174800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 46 | 20231129 | 174700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 47 | 20231129 | 174600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 48 | 20231129 | 174500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 49 | 20231129 | 174400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 50 | 20231129 | 174300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 51 | 20231129 | 174200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 52 | 20231129 | 174100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 53 | 20231129 | 174000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 54 | 20231129 | 173900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 55 | 20231129 | 173800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 56 | 20231129 | 173700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 57 | 20231129 | 173600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 58 | 20231129 | 173500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 59 | 20231129 | 173400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 60 | 20231129 | 173300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 61 | 20231129 | 173200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 62 | 20231129 | 173100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 5141 |
| 63 | 20231129 | 173000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 64 | 20231129 | 172900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 65 | 20231129 | 172800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 66 | 20231129 | 172700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 67 | 20231129 | 172600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 68 | 20231129 | 172500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 69 | 20231129 | 172400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 70 | 20231129 | 172300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 71 | 20231129 | 172200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 72 | 20231129 | 172100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 73 | 20231129 | 172000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 74 | 20231129 | 171900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 75 | 20231129 | 171800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 76 | 20231129 | 171700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 77 | 20231129 | 171600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 78 | 20231129 | 171500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 79 | 20231129 | 171400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 80 | 20231129 | 171300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 81 | 20231129 | 171200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 82 | 20231129 | 171100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 83 | 20231129 | 171000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 84 | 20231129 | 170900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 85 | 20231129 | 170800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 86 | 20231129 | 170700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 87 | 20231129 | 170600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 88 | 20231129 | 170500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 89 | 20231129 | 170400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 90 | 20231129 | 170300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 91 | 20231129 | 170200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 92 | 20231129 | 170100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 5141 |
| 93 | 20231129 | 170000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 94 | 20231129 | 165900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 95 | 20231129 | 165800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 96 | 20231129 | 165700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 97 | 20231129 | 165600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 98 | 20231129 | 165500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 99 | 20231129 | 165400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 100 | 20231129 | 165300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 101 | 20231129 | 165200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 102 | 20231129 | 165100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 103 | 20231129 | 165000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 104 | 20231129 | 164900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 105 | 20231129 | 164800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 106 | 20231129 | 164700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 107 | 20231129 | 164600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 108 | 20231129 | 164500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 109 | 20231129 | 164400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 110 | 20231129 | 164300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 111 | 20231129 | 164200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 112 | 20231129 | 164100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 113 | 20231129 | 164000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 114 | 20231129 | 163900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 115 | 20231129 | 163800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 116 | 20231129 | 163700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 117 | 20231129 | 163600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 118 | 20231129 | 163500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 119 | 20231129 | 163400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 120 | 20231129 | 163300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 121 | 20231129 | 163200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 122 | 20231129 | 163100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 5141 |
| 123 | 20231129 | 163000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 124 | 20231129 | 162900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 125 | 20231129 | 162800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 126 | 20231129 | 162700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 127 | 20231129 | 162600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 128 | 20231129 | 162500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 129 | 20231129 | 162400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 130 | 20231129 | 162300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 131 | 20231129 | 162200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 132 | 20231129 | 162100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 133 | 20231129 | 162000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 134 | 20231129 | 161900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 135 | 20231129 | 161800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 136 | 20231129 | 161700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 137 | 20231129 | 161600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 138 | 20231129 | 161500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 139 | 20231129 | 161400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 140 | 20231129 | 161300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 141 | 20231129 | 161200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 142 | 20231129 | 161100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 143 | 20231129 | 161000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 144 | 20231129 | 160900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 145 | 20231129 | 160800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 146 | 20231129 | 160700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 147 | 20231129 | 160600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 148 | 20231129 | 160500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 149 | 20231129 | 160400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 150 | 20231129 | 160300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 151 | 20231129 | 160200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 152 | 20231129 | 160100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 5141 |
| 153 | 20231129 | 160000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 154 | 20231129 | 155900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 155 | 20231129 | 155800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 156 | 20231129 | 155700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 157 | 20231129 | 155600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 158 | 20231129 | 155500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 159 | 20231129 | 155400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 160 | 20231129 | 155300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 161 | 20231129 | 155200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 162 | 20231129 | 155100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 163 | 20231129 | 155000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 164 | 20231129 | 154900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 165 | 20231129 | 154800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 166 | 20231129 | 154700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 167 | 20231129 | 154600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 168 | 20231129 | 154500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 169 | 20231129 | 154400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 170 | 20231129 | 154300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 171 | 20231129 | 154200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 172 | 20231129 | 154100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 173 | 20231129 | 154000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 174 | 20231129 | 153900 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 175 | 20231129 | 153800 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 176 | 20231129 | 153700 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 177 | 20231129 | 153600 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 178 | 20231129 | 153500 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 179 | 20231129 | 153400 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 180 | 20231129 | 153300 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 181 | 20231129 | 153200 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 0 |
| 182 | 20231129 | 153100 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 5141 |
| 183 | 20231129 | 153000 | 1263871310 | 2290 | 2290 | 2290 | 2290 | 5141 |
| 184 | 20231129 | 152900 | 1252098420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20231129 | 152800 | 1252098420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20231129 | 152700 | 1252098420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20231129 | 152600 | 1252098420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20231129 | 152500 | 1252098420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20231129 | 152400 | 1252098420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20231129 | 152300 | 1252098420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20231129 | 152200 | 1252098420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20231129 | 152100 | 1252098420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20231129 | 152000 | 1252098420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20231129 | 151900 | 1252098420 | 2300 | 2305 | 2305 | 2300 | 5591 |
| 195 | 20231129 | 151800 | 1239238670 | 2305 | 2305 | 2305 | 2305 | 1449 |
| 196 | 20231129 | 151700 | 1235898725 | 2305 | 2290 | 2305 | 2290 | 17519 |
| 197 | 20231129 | 151600 | 1195695050 | 2290 | 2290 | 2290 | 2290 | 1 |
| 198 | 20231129 | 151500 | 1195692760 | 2290 | 2290 | 2290 | 2290 | 61 |
| 199 | 20231129 | 151400 | 1195553070 | 2290 | 2290 | 2290 | 2290 | 109 |
| 200 | 20231129 | 151300 | 1195303460 | 2290 | 2290 | 2290 | 2290 | 394 |
| 201 | 20231129 | 151200 | 1194401200 | 2290 | 2290 | 2290 | 2290 | 24 |
| 202 | 20231129 | 151100 | 1194346240 | 2290 | 2285 | 2290 | 2285 | 7910 |
| 203 | 20231129 | 151000 | 1176257340 | 2290 | 2285 | 2290 | 2285 | 1903 |
| 204 | 20231129 | 150900 | 1171908475 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20231129 | 150800 | 1171908475 | 2290 | 2290 | 2290 | 2290 | 135 |
| 206 | 20231129 | 150700 | 1171599325 | 2290 | 2290 | 2290 | 2290 | 325 |
| 207 | 20231129 | 150600 | 1170855075 | 2290 | 2290 | 2290 | 2290 | 0 |
| 208 | 20231129 | 150500 | 1170855075 | 2290 | 2290 | 2290 | 2290 | 9 |
| 209 | 20231129 | 150400 | 1170834465 | 2290 | 2290 | 2290 | 2290 | 1392 |
| 210 | 20231129 | 150300 | 1167646785 | 2290 | 2290 | 2290 | 2290 | 2500 |
| 211 | 20231129 | 150200 | 1161921785 | 2295 | 2290 | 2295 | 2290 | 40 |
| 212 | 20231129 | 150100 | 1161830180 | 2290 | 2290 | 2290 | 2290 | 93 |
| 213 | 20231129 | 150000 | 1161617210 | 2290 | 2290 | 2290 | 2290 | 2 |
| 214 | 20231129 | 145900 | 1161612630 | 2290 | 2290 | 2290 | 2290 | 20 |
| 215 | 20231129 | 145800 | 1161566830 | 2295 | 2295 | 2295 | 2295 | 0 |
| 216 | 20231129 | 145700 | 1161566830 | 2295 | 2295 | 2295 | 2295 | 0 |
| 217 | 20231129 | 145600 | 1161566830 | 2295 | 2290 | 2300 | 2290 | 5001 |
| 218 | 20231129 | 145500 | 1150078505 | 2285 | 2285 | 2290 | 2285 | 6930 |
| 219 | 20231129 | 145400 | 1134242910 | 2285 | 2285 | 2290 | 2285 | 230 |
| 220 | 20231129 | 145300 | 1133717355 | 2290 | 2285 | 2290 | 2285 | 2001 |
| 221 | 20231129 | 145200 | 1129145065 | 2290 | 2290 | 2290 | 2290 | 1 |
| 222 | 20231129 | 145100 | 1129142775 | 2290 | 2290 | 2290 | 2290 | 2124 |
| 223 | 20231129 | 145000 | 1124278815 | 2295 | 2295 | 2295 | 2295 | 20 |
| 224 | 20231129 | 144900 | 1124232915 | 2295 | 2295 | 2295 | 2290 | 81 |
| 225 | 20231129 | 144800 | 1124047120 | 2295 | 2295 | 2295 | 2295 | 0 |
| 226 | 20231129 | 144700 | 1124047120 | 2295 | 2295 | 2295 | 2295 | 4 |
| 227 | 20231129 | 144600 | 1124037940 | 2300 | 2295 | 2300 | 2290 | 5176 |
| 228 | 20231129 | 144500 | 1112144780 | 2295 | 2290 | 2295 | 2290 | 89 |
| 229 | 20231129 | 144400 | 1111940715 | 2295 | 2285 | 2295 | 2285 | 22908 |
| 230 | 20231129 | 144300 | 1059592615 | 2285 | 2280 | 2285 | 2280 | 101 |
| 231 | 20231129 | 144200 | 1059362330 | 2285 | 2285 | 2285 | 2285 | 0 |
| 232 | 20231129 | 144100 | 1059362330 | 2285 | 2285 | 2285 | 2285 | 69 |
| 233 | 20231129 | 144000 | 1059204665 | 2280 | 2280 | 2285 | 2280 | 1541 |
| 234 | 20231129 | 143900 | 1055691170 | 2285 | 2285 | 2285 | 2280 | 1320 |
| 235 | 20231129 | 143800 | 1052679970 | 2285 | 2285 | 2285 | 2285 | 101 |
| 236 | 20231129 | 143700 | 1052449185 | 2285 | 2285 | 2285 | 2285 | 0 |
| 237 | 20231129 | 143600 | 1052449185 | 2285 | 2285 | 2285 | 2285 | 240 |
| 238 | 20231129 | 143500 | 1051900785 | 2285 | 2280 | 2285 | 2280 | 2111 |
| 239 | 20231129 | 143400 | 1047087195 | 2285 | 2285 | 2285 | 2285 | 0 |
| 240 | 20231129 | 143300 | 1047087195 | 2285 | 2285 | 2285 | 2280 | 2986 |
| 241 | 20231129 | 143200 | 1040278975 | 2285 | 2285 | 2285 | 2285 | 207 |
| 242 | 20231129 | 143100 | 1039805980 | 2285 | 2285 | 2285 | 2285 | 404 |
| 243 | 20231129 | 143000 | 1038882840 | 2285 | 2285 | 2285 | 2285 | 221 |
| 244 | 20231129 | 142900 | 1038377855 | 2285 | 2285 | 2285 | 2285 | 23 |
| 245 | 20231129 | 142800 | 1038325300 | 2285 | 2285 | 2285 | 2285 | 0 |
| 246 | 20231129 | 142700 | 1038325300 | 2285 | 2285 | 2285 | 2285 | 22 |
| 247 | 20231129 | 142600 | 1038275030 | 2285 | 2285 | 2285 | 2285 | 521 |
| 248 | 20231129 | 142500 | 1037084545 | 2290 | 2285 | 2290 | 2280 | 10 |
| 249 | 20231129 | 142400 | 1037061695 | 2290 | 2290 | 2290 | 2290 | 0 |
| 250 | 20231129 | 142300 | 1037061695 | 2290 | 2285 | 2290 | 2285 | 2010 |
| 251 | 20231129 | 142200 | 1032468835 | 2290 | 2285 | 2290 | 2285 | 147 |
| 252 | 20231129 | 142100 | 1032132930 | 2290 | 2285 | 2290 | 2285 | 5101 |
| 253 | 20231129 | 142000 | 1020476640 | 2285 | 2285 | 2285 | 2285 | 10 |
| 254 | 20231129 | 141900 | 1020453790 | 2290 | 2290 | 2290 | 2290 | 0 |
| 255 | 20231129 | 141800 | 1020453790 | 2290 | 2290 | 2295 | 2290 | 16 |
| 256 | 20231129 | 141700 | 1020417145 | 2295 | 2295 | 2295 | 2295 | 0 |
| 257 | 20231129 | 141600 | 1020417145 | 2295 | 2290 | 2295 | 2290 | 155 |
| 258 | 20231129 | 141500 | 1020062190 | 2290 | 2290 | 2290 | 2290 | 5995 |
| 259 | 20231129 | 141400 | 1006333640 | 2295 | 2295 | 2295 | 2295 | 0 |
| 260 | 20231129 | 141300 | 1006333640 | 2295 | 2290 | 2295 | 2290 | 2002 |
| 261 | 20231129 | 141200 | 1001749050 | 2295 | 2295 | 2295 | 2295 | 13 |
| 262 | 20231129 | 141100 | 1001719215 | 2295 | 2295 | 2295 | 2295 | 206 |
| 263 | 20231129 | 141000 | 1001246445 | 2295 | 2295 | 2295 | 2290 | 2219 |
| 264 | 20231129 | 140900 | 996153925 | 2295 | 2295 | 2295 | 2295 | 37 |
| 265 | 20231129 | 140800 | 996069010 | 2295 | 2295 | 2295 | 2295 | 7 |
| 266 | 20231129 | 140700 | 996052945 | 2295 | 2295 | 2295 | 2295 | 1 |
| 267 | 20231129 | 140600 | 996050650 | 2295 | 2295 | 2295 | 2295 | 4675 |
| 268 | 20231129 | 140500 | 985321525 | 2295 | 2295 | 2295 | 2295 | 0 |
| 269 | 20231129 | 140400 | 985321525 | 2295 | 2290 | 2295 | 2290 | 260 |
| 270 | 20231129 | 140300 | 984726115 | 2295 | 2290 | 2295 | 2290 | 101 |
| 271 | 20231129 | 140200 | 984494820 | 2295 | 2295 | 2295 | 2295 | 2000 |
| 272 | 20231129 | 140100 | 979904820 | 2295 | 2290 | 2295 | 2290 | 102 |
| 273 | 20231129 | 140000 | 979671230 | 2295 | 2295 | 2295 | 2290 | 1017 |
| 274 | 20231129 | 135900 | 977340765 | 2295 | 2290 | 2295 | 2290 | 1208 |
| 275 | 20231129 | 135800 | 974569445 | 2295 | 2295 | 2295 | 2295 | 3 |
| 276 | 20231129 | 135700 | 974562560 | 2295 | 2295 | 2295 | 2295 | 317 |
| 277 | 20231129 | 135600 | 973835045 | 2295 | 2295 | 2295 | 2295 | 308 |
| 278 | 20231129 | 135500 | 973128185 | 2295 | 2295 | 2295 | 2295 | 0 |
| 279 | 20231129 | 135400 | 973128185 | 2295 | 2290 | 2295 | 2290 | 3770 |
| 280 | 20231129 | 135300 | 964489590 | 2290 | 2290 | 2290 | 2290 | 1 |
| 281 | 20231129 | 135200 | 964487300 | 2285 | 2285 | 2285 | 2285 | 1380 |
| 282 | 20231129 | 135100 | 961334000 | 2290 | 2280 | 2290 | 2280 | 7481 |
| 283 | 20231129 | 135000 | 944262410 | 2285 | 2285 | 2285 | 2285 | 3663 |
| 284 | 20231129 | 134900 | 935892455 | 2285 | 2285 | 2285 | 2285 | 29 |
| 285 | 20231129 | 134800 | 935826190 | 2285 | 2285 | 2285 | 2280 | 591 |
| 286 | 20231129 | 134700 | 934478605 | 2285 | 2280 | 2285 | 2280 | 263 |
| 287 | 20231129 | 134600 | 933878460 | 2285 | 2285 | 2285 | 2280 | 3810 |
| 288 | 20231129 | 134500 | 925191625 | 2290 | 2290 | 2290 | 2285 | 468 |
| 289 | 20231129 | 134400 | 924122235 | 2280 | 2290 | 2290 | 2280 | 480 |
| 290 | 20231129 | 134300 | 923027435 | 2290 | 2285 | 2295 | 2280 | 26434 |
| 291 | 20231129 | 134200 | 862743965 | 2290 | 2290 | 2290 | 2290 | 100 |
| 292 | 20231129 | 134100 | 862514965 | 2300 | 2290 | 2300 | 2290 | 1501 |
| 293 | 20231129 | 134000 | 859073610 | 2290 | 2290 | 2290 | 2285 | 1576 |
| 294 | 20231129 | 133900 | 855472120 | 2290 | 2290 | 2290 | 2290 | 0 |
| 295 | 20231129 | 133800 | 855472120 | 2290 | 2290 | 2290 | 2290 | 0 |
| 296 | 20231129 | 133700 | 855472120 | 2290 | 2285 | 2290 | 2285 | 742 |
| 297 | 20231129 | 133600 | 853776645 | 2290 | 2290 | 2290 | 2290 | 100 |
| 298 | 20231129 | 133500 | 853547645 | 2290 | 2285 | 2290 | 2285 | 2112 |
| 299 | 20231129 | 133400 | 848721710 | 2290 | 2290 | 2290 | 2285 | 668 |
| 300 | 20231129 | 133300 | 847195270 | 2300 | 2300 | 2300 | 2300 | 0 |
| 301 | 20231129 | 133200 | 847195270 | 2300 | 2300 | 2300 | 2300 | 22 |
| 302 | 20231129 | 133100 | 847144670 | 2285 | 2300 | 2300 | 2285 | 2611 |
| 303 | 20231129 | 133000 | 841169225 | 2300 | 2290 | 2300 | 2290 | 4076 |
| 304 | 20231129 | 132900 | 831815225 | 2300 | 2300 | 2300 | 2300 | 174 |
| 305 | 20231129 | 132800 | 831415025 | 2300 | 2300 | 2300 | 2300 | 0 |
| 306 | 20231129 | 132700 | 831415025 | 2300 | 2300 | 2300 | 2300 | 20 |
| 307 | 20231129 | 132600 | 831369025 | 2300 | 2300 | 2300 | 2300 | 0 |
| 308 | 20231129 | 132500 | 831369025 | 2300 | 2300 | 2300 | 2300 | 0 |
| 309 | 20231129 | 132400 | 831369025 | 2300 | 2300 | 2300 | 2300 | 1 |
| 310 | 20231129 | 132300 | 831366725 | 2295 | 2295 | 2295 | 2295 | 120 |
| 311 | 20231129 | 132200 | 831091325 | 2300 | 2300 | 2300 | 2300 | 7 |
| 312 | 20231129 | 132100 | 831075225 | 2300 | 2300 | 2300 | 2295 | 10 |
| 313 | 20231129 | 132000 | 831052255 | 2295 | 2295 | 2300 | 2290 | 489 |
| 314 | 20231129 | 131900 | 829932295 | 2300 | 2295 | 2300 | 2290 | 5001 |
| 315 | 20231129 | 131800 | 818461675 | 2295 | 2295 | 2295 | 2295 | 25 |
| 316 | 20231129 | 131700 | 818404300 | 2300 | 2295 | 2300 | 2295 | 251 |
| 317 | 20231129 | 131600 | 817828250 | 2300 | 2300 | 2300 | 2300 | 6 |
| 318 | 20231129 | 131500 | 817814450 | 2300 | 2300 | 2300 | 2300 | 4 |
| 319 | 20231129 | 131400 | 817805250 | 2300 | 2300 | 2300 | 2300 | 1 |
| 320 | 20231129 | 131300 | 817802950 | 2295 | 2295 | 2295 | 2295 | 2000 |
| 321 | 20231129 | 131200 | 813212950 | 2300 | 2300 | 2300 | 2300 | 368 |
| 322 | 20231129 | 131100 | 812366550 | 2300 | 2300 | 2300 | 2300 | 0 |
| 323 | 20231129 | 131000 | 812366550 | 2300 | 2305 | 2305 | 2300 | 1399 |
| 324 | 20231129 | 130900 | 809148820 | 2300 | 2305 | 2305 | 2300 | 2392 |
| 325 | 20231129 | 130800 | 803647215 | 2300 | 2300 | 2300 | 2300 | 700 |
| 326 | 20231129 | 130700 | 802037215 | 2300 | 2300 | 2300 | 2300 | 8 |
| 327 | 20231129 | 130600 | 802018815 | 2305 | 2305 | 2305 | 2305 | 0 |
| 328 | 20231129 | 130500 | 802018815 | 2305 | 2305 | 2305 | 2305 | 1 |
| 329 | 20231129 | 130400 | 802016510 | 2305 | 2305 | 2305 | 2305 | 5 |
| 330 | 20231129 | 130300 | 802004985 | 2305 | 2305 | 2305 | 2305 | 0 |
| 331 | 20231129 | 130200 | 802004985 | 2305 | 2305 | 2305 | 2305 | 1 |
| 332 | 20231129 | 130100 | 802002680 | 2300 | 2300 | 2305 | 2300 | 2754 |
| 333 | 20231129 | 130000 | 795668475 | 2305 | 2300 | 2305 | 2300 | 1074 |
| 334 | 20231129 | 125900 | 793198270 | 2300 | 2300 | 2300 | 2300 | 646 |
| 335 | 20231129 | 125800 | 791712470 | 2305 | 2300 | 2305 | 2300 | 501 |
| 336 | 20231129 | 125700 | 790560165 | 2305 | 2305 | 2305 | 2305 | 0 |
| 337 | 20231129 | 125600 | 790560165 | 2305 | 2300 | 2305 | 2300 | 2 |
| 338 | 20231129 | 125500 | 790555560 | 2305 | 2305 | 2305 | 2305 | 0 |
| 339 | 20231129 | 125400 | 790555560 | 2305 | 2300 | 2305 | 2300 | 1051 |
| 340 | 20231129 | 125300 | 788138255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 341 | 20231129 | 125200 | 788138255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 342 | 20231129 | 125100 | 788138255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 343 | 20231129 | 125000 | 788138255 | 2305 | 2305 | 2305 | 2305 | 0 |
| 344 | 20231129 | 124900 | 788138255 | 2305 | 2305 | 2305 | 2305 | 150 |
| 345 | 20231129 | 124800 | 787792505 | 2305 | 2305 | 2305 | 2305 | 0 |
| 346 | 20231129 | 124700 | 787792505 | 2305 | 2305 | 2305 | 2305 | 0 |
| 347 | 20231129 | 124600 | 787792505 | 2305 | 2305 | 2305 | 2305 | 0 |
| 348 | 20231129 | 124500 | 787792505 | 2305 | 2305 | 2305 | 2305 | 0 |
| 349 | 20231129 | 124400 | 787792505 | 2305 | 2305 | 2305 | 2305 | 0 |
| 350 | 20231129 | 124300 | 787792505 | 2305 | 2300 | 2305 | 2300 | 3357 |
| 351 | 20231129 | 124200 | 780063055 | 2300 | 2305 | 2305 | 2300 | 2173 |
| 352 | 20231129 | 124100 | 775065005 | 2305 | 2305 | 2305 | 2300 | 3013 |
| 353 | 20231129 | 124000 | 768135090 | 2305 | 2300 | 2305 | 2300 | 1110 |
| 354 | 20231129 | 123900 | 765582085 | 2305 | 2305 | 2305 | 2305 | 0 |
| 355 | 20231129 | 123800 | 765582085 | 2305 | 2305 | 2305 | 2305 | 0 |
| 356 | 20231129 | 123700 | 765582085 | 2305 | 2305 | 2305 | 2305 | 0 |
| 357 | 20231129 | 123600 | 765582085 | 2305 | 2305 | 2305 | 2305 | 1 |
| 358 | 20231129 | 123500 | 765579780 | 2300 | 2300 | 2305 | 2300 | 9497 |
| 359 | 20231129 | 123400 | 743731385 | 2295 | 2295 | 2295 | 2295 | 1 |
| 360 | 20231129 | 123300 | 743729090 | 2300 | 2295 | 2300 | 2295 | 306 |
| 361 | 20231129 | 123200 | 743026290 | 2300 | 2285 | 2300 | 2285 | 1482 |
| 362 | 20231129 | 123100 | 739628070 | 2285 | 2295 | 2295 | 2285 | 97558 |
| 363 | 20231129 | 123000 | 516534750 | 2300 | 2310 | 2310 | 2300 | 5141 |
| 364 | 20231129 | 122900 | 504703805 | 2315 | 2315 | 2315 | 2315 | 0 |
| 365 | 20231129 | 122800 | 504703805 | 2315 | 2315 | 2315 | 2315 | 270 |
| 366 | 20231129 | 122700 | 504078755 | 2315 | 2315 | 2315 | 2315 | 1 |
| 367 | 20231129 | 122600 | 504076440 | 2310 | 2310 | 2310 | 2310 | 84 |
| 368 | 20231129 | 122500 | 503882400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 369 | 20231129 | 122400 | 503882400 | 2315 | 2315 | 2315 | 2315 | 224 |
| 370 | 20231129 | 122300 | 503363840 | 2315 | 2315 | 2315 | 2315 | 0 |
| 371 | 20231129 | 122200 | 503363840 | 2315 | 2315 | 2315 | 2315 | 200 |
| 372 | 20231129 | 122100 | 502900840 | 2315 | 2315 | 2315 | 2315 | 13 |
| 373 | 20231129 | 122000 | 502870745 | 2315 | 2315 | 2315 | 2315 | 0 |
| 374 | 20231129 | 121900 | 502870745 | 2315 | 2315 | 2315 | 2315 | 0 |
| 375 | 20231129 | 121800 | 502870745 | 2315 | 2315 | 2315 | 2315 | 0 |
| 376 | 20231129 | 121700 | 502870745 | 2315 | 2315 | 2315 | 2315 | 604 |
| 377 | 20231129 | 121600 | 501472485 | 2315 | 2315 | 2315 | 2315 | 0 |
| 378 | 20231129 | 121500 | 501472485 | 2315 | 2315 | 2315 | 2315 | 0 |
| 379 | 20231129 | 121400 | 501472485 | 2315 | 2315 | 2315 | 2315 | 0 |
| 380 | 20231129 | 121300 | 501472485 | 2315 | 2315 | 2315 | 2315 | 0 |
| 381 | 20231129 | 121200 | 501472485 | 2315 | 2315 | 2315 | 2315 | 2 |
| 382 | 20231129 | 121100 | 501467855 | 2315 | 2315 | 2315 | 2315 | 2 |
| 383 | 20231129 | 121000 | 501463225 | 2315 | 2315 | 2315 | 2315 | 1 |
| 384 | 20231129 | 120900 | 501460910 | 2310 | 2315 | 2315 | 2310 | 2 |
| 385 | 20231129 | 120800 | 501456285 | 2315 | 2315 | 2315 | 2315 | 2 |
| 386 | 20231129 | 120700 | 501451655 | 2315 | 2315 | 2315 | 2315 | 0 |
| 387 | 20231129 | 120600 | 501451655 | 2315 | 2315 | 2315 | 2315 | 0 |
| 388 | 20231129 | 120500 | 501451655 | 2315 | 2315 | 2315 | 2315 | 2 |
| 389 | 20231129 | 120400 | 501447025 | 2315 | 2315 | 2315 | 2315 | 0 |
| 390 | 20231129 | 120300 | 501447025 | 2315 | 2315 | 2315 | 2315 | 0 |
| 391 | 20231129 | 120200 | 501447025 | 2315 | 2315 | 2315 | 2315 | 1 |
| 392 | 20231129 | 120100 | 501444710 | 2310 | 2310 | 2310 | 2310 | 500 |
| 393 | 20231129 | 120000 | 500289710 | 2310 | 2310 | 2310 | 2310 | 0 |
| 394 | 20231129 | 115900 | 500289710 | 2310 | 2310 | 2310 | 2310 | 23 |
| 395 | 20231129 | 115800 | 500236580 | 2315 | 2315 | 2315 | 2315 | 0 |
| 396 | 20231129 | 115700 | 500236580 | 2315 | 2310 | 2315 | 2310 | 45 |
| 397 | 20231129 | 115600 | 500132625 | 2310 | 2310 | 2310 | 2310 | 64 |
| 398 | 20231129 | 115500 | 499984785 | 2310 | 2310 | 2310 | 2310 | 22 |
| 399 | 20231129 | 115400 | 499933965 | 2310 | 2310 | 2310 | 2310 | 1025 |
| 400 | 20231129 | 115300 | 497566215 | 2315 | 2315 | 2315 | 2315 | 0 |
| 401 | 20231129 | 115200 | 497566215 | 2315 | 2315 | 2315 | 2315 | 0 |
| 402 | 20231129 | 115100 | 497566215 | 2315 | 2315 | 2315 | 2315 | 0 |
| 403 | 20231129 | 115000 | 497566215 | 2315 | 2315 | 2315 | 2315 | 20 |
| 404 | 20231129 | 114900 | 497519915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 405 | 20231129 | 114800 | 497519915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 406 | 20231129 | 114700 | 497519915 | 2315 | 2315 | 2315 | 2315 | 1 |
| 407 | 20231129 | 114600 | 497517600 | 2310 | 2310 | 2310 | 2310 | 39 |
| 408 | 20231129 | 114500 | 497427510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 409 | 20231129 | 114400 | 497427510 | 2310 | 2310 | 2310 | 2310 | 0 |
| 410 | 20231129 | 114300 | 497427510 | 2310 | 2310 | 2310 | 2310 | 300 |
| 411 | 20231129 | 114200 | 496734510 | 2315 | 2315 | 2315 | 2315 | 180 |
| 412 | 20231129 | 114100 | 496317810 | 2315 | 2315 | 2315 | 2315 | 105 |
| 413 | 20231129 | 114000 | 496074735 | 2315 | 2315 | 2315 | 2315 | 502 |
| 414 | 20231129 | 113900 | 494912605 | 2315 | 2315 | 2315 | 2315 | 21 |
| 415 | 20231129 | 113800 | 494863990 | 2315 | 2315 | 2315 | 2315 | 300 |
| 416 | 20231129 | 113700 | 494169490 | 2315 | 2315 | 2315 | 2315 | 0 |
| 417 | 20231129 | 113600 | 494169490 | 2315 | 2315 | 2315 | 2315 | 537 |
| 418 | 20231129 | 113500 | 492926335 | 2325 | 2325 | 2325 | 2325 | 1 |
| 419 | 20231129 | 113400 | 492924010 | 2320 | 2325 | 2325 | 2320 | 594 |
| 420 | 20231129 | 113300 | 491545925 | 2320 | 2320 | 2320 | 2320 | 37 |
| 421 | 20231129 | 113200 | 491460085 | 2320 | 2315 | 2320 | 2315 | 21 |
| 422 | 20231129 | 113100 | 491411465 | 2320 | 2320 | 2330 | 2320 | 52 |
| 423 | 20231129 | 113000 | 491290815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 424 | 20231129 | 112900 | 491290815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 425 | 20231129 | 112800 | 491290815 | 2330 | 2330 | 2330 | 2330 | 1 |
| 426 | 20231129 | 112700 | 491288485 | 2320 | 2330 | 2330 | 2320 | 106 |
| 427 | 20231129 | 112600 | 491042365 | 2330 | 2305 | 2330 | 2300 | 41387 |
| 428 | 20231129 | 112500 | 395090385 | 2300 | 2300 | 2300 | 2300 | 1301 |
| 429 | 20231129 | 112400 | 392098085 | 2305 | 2305 | 2305 | 2305 | 1 |
| 430 | 20231129 | 112300 | 392095780 | 2300 | 2300 | 2300 | 2300 | 10 |
| 431 | 20231129 | 112200 | 392072780 | 2300 | 2300 | 2300 | 2300 | 8 |
| 432 | 20231129 | 112100 | 392054380 | 2305 | 2305 | 2305 | 2305 | 0 |
| 433 | 20231129 | 112000 | 392054380 | 2305 | 2305 | 2305 | 2305 | 0 |
| 434 | 20231129 | 111900 | 392054380 | 2305 | 2305 | 2305 | 2305 | 0 |
| 435 | 20231129 | 111800 | 392054380 | 2305 | 2305 | 2305 | 2305 | 14 |
| 436 | 20231129 | 111700 | 392022110 | 2305 | 2305 | 2305 | 2295 | 805 |
| 437 | 20231129 | 111600 | 390168585 | 2305 | 2305 | 2305 | 2305 | 0 |
| 438 | 20231129 | 111500 | 390168585 | 2305 | 2305 | 2305 | 2305 | 1 |
| 439 | 20231129 | 111400 | 390166280 | 2300 | 2305 | 2305 | 2300 | 3 |
| 440 | 20231129 | 111300 | 390159370 | 2300 | 2310 | 2310 | 2300 | 112 |
| 441 | 20231129 | 111200 | 389901260 | 2305 | 2305 | 2305 | 2305 | 1400 |
| 442 | 20231129 | 111100 | 386674260 | 2305 | 2305 | 2305 | 2305 | 218 |
| 443 | 20231129 | 111000 | 386171770 | 2305 | 2305 | 2305 | 2305 | 0 |
| 444 | 20231129 | 110900 | 386171770 | 2305 | 2305 | 2305 | 2305 | 0 |
| 445 | 20231129 | 110800 | 386171770 | 2305 | 2305 | 2305 | 2305 | 0 |
| 446 | 20231129 | 110700 | 386171770 | 2305 | 2305 | 2305 | 2305 | 0 |
| 447 | 20231129 | 110600 | 386171770 | 2305 | 2305 | 2305 | 2305 | 0 |
| 448 | 20231129 | 110500 | 386171770 | 2305 | 2305 | 2305 | 2305 | 100 |
| 449 | 20231129 | 110400 | 385941270 | 2305 | 2305 | 2305 | 2305 | 433 |
| 450 | 20231129 | 110300 | 384943205 | 2305 | 2305 | 2305 | 2305 | 10 |
| 451 | 20231129 | 110200 | 384920155 | 2305 | 2305 | 2305 | 2305 | 1 |
| 452 | 20231129 | 110100 | 384917850 | 2305 | 2295 | 2305 | 2295 | 359 |
| 453 | 20231129 | 110000 | 384093935 | 2295 | 2295 | 2295 | 2295 | 0 |
| 454 | 20231129 | 105900 | 384093935 | 2295 | 2295 | 2295 | 2295 | 462 |
| 455 | 20231129 | 105800 | 383033645 | 2300 | 2300 | 2300 | 2300 | 1140 |
| 456 | 20231129 | 105700 | 380411645 | 2300 | 2300 | 2300 | 2300 | 21 |
| 457 | 20231129 | 105600 | 380363345 | 2300 | 2295 | 2300 | 2295 | 1001 |
| 458 | 20231129 | 105500 | 378066045 | 2300 | 2300 | 2300 | 2300 | 36 |
| 459 | 20231129 | 105400 | 377983245 | 2300 | 2300 | 2300 | 2300 | 12 |
| 460 | 20231129 | 105300 | 377955645 | 2300 | 2300 | 2300 | 2300 | 705 |
| 461 | 20231129 | 105200 | 376334145 | 2305 | 2305 | 2305 | 2300 | 121 |
| 462 | 20231129 | 105100 | 376055740 | 2305 | 2305 | 2305 | 2305 | 5 |
| 463 | 20231129 | 105000 | 376044215 | 2305 | 2305 | 2305 | 2305 | 3 |
| 464 | 20231129 | 104900 | 376037300 | 2305 | 2305 | 2305 | 2305 | 0 |
| 465 | 20231129 | 104800 | 376037300 | 2305 | 2305 | 2305 | 2305 | 0 |
| 466 | 20231129 | 104700 | 376037300 | 2305 | 2305 | 2305 | 2305 | 0 |
| 467 | 20231129 | 104600 | 376037300 | 2305 | 2305 | 2305 | 2305 | 228 |
| 468 | 20231129 | 104500 | 375511760 | 2305 | 2305 | 2305 | 2305 | 10 |
| 469 | 20231129 | 104400 | 375488710 | 2300 | 2295 | 2300 | 2295 | 119 |
| 470 | 20231129 | 104300 | 375215510 | 2300 | 2300 | 2300 | 2295 | 1492 |
| 471 | 20231129 | 104200 | 371783985 | 2305 | 2305 | 2305 | 2305 | 0 |
| 472 | 20231129 | 104100 | 371783985 | 2305 | 2305 | 2305 | 2305 | 0 |
| 473 | 20231129 | 104000 | 371783985 | 2305 | 2305 | 2305 | 2305 | 10 |
| 474 | 20231129 | 103900 | 371760935 | 2305 | 2305 | 2305 | 2305 | 0 |
| 475 | 20231129 | 103800 | 371760935 | 2305 | 2305 | 2305 | 2305 | 0 |
| 476 | 20231129 | 103700 | 371760935 | 2305 | 2305 | 2305 | 2305 | 1 |
| 477 | 20231129 | 103600 | 371758630 | 2300 | 2300 | 2300 | 2300 | 2 |
| 478 | 20231129 | 103500 | 371754030 | 2305 | 2305 | 2305 | 2305 | 3 |
| 479 | 20231129 | 103400 | 371747115 | 2305 | 2305 | 2305 | 2305 | 0 |
| 480 | 20231129 | 103300 | 371747115 | 2305 | 2300 | 2305 | 2300 | 101 |
| 481 | 20231129 | 103200 | 371514805 | 2305 | 2305 | 2305 | 2305 | 336 |
| 482 | 20231129 | 103100 | 370740325 | 2305 | 2305 | 2305 | 2305 | 8 |
| 483 | 20231129 | 103000 | 370721885 | 2305 | 2300 | 2305 | 2300 | 800 |
| 484 | 20231129 | 102900 | 368879385 | 2305 | 2305 | 2305 | 2305 | 0 |
| 485 | 20231129 | 102800 | 368879385 | 2305 | 2305 | 2305 | 2305 | 0 |
| 486 | 20231129 | 102700 | 368879385 | 2305 | 2305 | 2305 | 2305 | 452 |
| 487 | 20231129 | 102600 | 367837525 | 2310 | 2310 | 2310 | 2310 | 4 |
| 488 | 20231129 | 102500 | 367828285 | 2305 | 2305 | 2305 | 2305 | 49 |
| 489 | 20231129 | 102400 | 367715340 | 2305 | 2305 | 2305 | 2305 | 1 |
| 490 | 20231129 | 102300 | 367713035 | 2310 | 2310 | 2310 | 2310 | 500 |
| 491 | 20231129 | 102200 | 366558035 | 2310 | 2295 | 2310 | 2295 | 11 |
| 492 | 20231129 | 102100 | 366532665 | 2290 | 2305 | 2305 | 2290 | 6752 |
| 493 | 20231129 | 102000 | 351018040 | 2310 | 2305 | 2310 | 2305 | 64 |
| 494 | 20231129 | 101900 | 350870210 | 2310 | 2310 | 2310 | 2310 | 0 |
| 495 | 20231129 | 101800 | 350870210 | 2310 | 2310 | 2310 | 2310 | 0 |
| 496 | 20231129 | 101700 | 350870210 | 2310 | 2310 | 2310 | 2310 | 1 |
| 497 | 20231129 | 101600 | 350867900 | 2310 | 2310 | 2310 | 2310 | 400 |
| 498 | 20231129 | 101500 | 349943900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 499 | 20231129 | 101400 | 349943900 | 2310 | 2305 | 2310 | 2300 | 210 |
| 500 | 20231129 | 101300 | 349458885 | 2315 | 2305 | 2315 | 2305 | 8 |
| 501 | 20231129 | 101200 | 349440435 | 2315 | 2305 | 2315 | 2300 | 2152 |
| 502 | 20231129 | 101100 | 344480345 | 2305 | 2315 | 2315 | 2305 | 25 |
| 503 | 20231129 | 101000 | 344422565 | 2300 | 2300 | 2315 | 2300 | 5906 |
| 504 | 20231129 | 100900 | 330838750 | 2305 | 2305 | 2310 | 2305 | 911 |
| 505 | 20231129 | 100800 | 328738890 | 2310 | 2310 | 2310 | 2310 | 46 |
| 506 | 20231129 | 100700 | 328632630 | 2310 | 2315 | 2315 | 2310 | 25 |
| 507 | 20231129 | 100600 | 328574875 | 2310 | 2310 | 2310 | 2310 | 907 |
| 508 | 20231129 | 100500 | 326479705 | 2310 | 2310 | 2310 | 2310 | 300 |
| 509 | 20231129 | 100400 | 325786705 | 2310 | 2310 | 2310 | 2310 | 204 |
| 510 | 20231129 | 100300 | 325315465 | 2310 | 2300 | 2310 | 2300 | 311 |
| 511 | 20231129 | 100200 | 324598655 | 2305 | 2305 | 2305 | 2305 | 1 |
| 512 | 20231129 | 100100 | 324596350 | 2300 | 2305 | 2305 | 2300 | 156 |
| 513 | 20231129 | 100000 | 324237545 | 2305 | 2305 | 2305 | 2305 | 10 |
| 514 | 20231129 | 095900 | 324214495 | 2305 | 2300 | 2305 | 2300 | 151 |
| 515 | 20231129 | 095800 | 323867190 | 2305 | 2305 | 2305 | 2300 | 305 |
| 516 | 20231129 | 095700 | 323165665 | 2305 | 2305 | 2305 | 2305 | 0 |
| 517 | 20231129 | 095600 | 323165665 | 2305 | 2305 | 2310 | 2305 | 1070 |
| 518 | 20231129 | 095500 | 320699310 | 2305 | 2305 | 2305 | 2305 | 530 |
| 519 | 20231129 | 095400 | 319477660 | 2300 | 2300 | 2300 | 2300 | 3974 |
| 520 | 20231129 | 095300 | 310337460 | 2295 | 2295 | 2295 | 2295 | 172 |
| 521 | 20231129 | 095200 | 309942720 | 2295 | 2295 | 2295 | 2295 | 0 |
| 522 | 20231129 | 095100 | 309942720 | 2295 | 2295 | 2295 | 2295 | 1001 |
| 523 | 20231129 | 095000 | 307645425 | 2290 | 2295 | 2295 | 2290 | 256 |
| 524 | 20231129 | 094900 | 307059180 | 2290 | 2290 | 2290 | 2290 | 0 |
| 525 | 20231129 | 094800 | 307059180 | 2290 | 2295 | 2295 | 2290 | 1522 |
| 526 | 20231129 | 094700 | 303572050 | 2295 | 2295 | 2295 | 2295 | 30 |
| 527 | 20231129 | 094600 | 303503200 | 2295 | 2290 | 2295 | 2290 | 291 |
| 528 | 20231129 | 094500 | 302836800 | 2290 | 2290 | 2290 | 2290 | 0 |
| 529 | 20231129 | 094400 | 302836800 | 2290 | 2290 | 2295 | 2290 | 2423 |
| 530 | 20231129 | 094300 | 297288120 | 2295 | 2295 | 2295 | 2290 | 1705 |
| 531 | 20231129 | 094200 | 293382645 | 2290 | 2290 | 2295 | 2290 | 1042 |
| 532 | 20231129 | 094100 | 290996460 | 2295 | 2295 | 2295 | 2290 | 122 |
| 533 | 20231129 | 094000 | 290717070 | 2290 | 2300 | 2300 | 2290 | 119 |
| 534 | 20231129 | 093900 | 290444050 | 2290 | 2295 | 2295 | 2290 | 51 |
| 535 | 20231129 | 093800 | 290327210 | 2295 | 2295 | 2295 | 2290 | 808 |
| 536 | 20231129 | 093700 | 288476850 | 2295 | 2290 | 2295 | 2290 | 732 |
| 537 | 20231129 | 093600 | 286797685 | 2295 | 2295 | 2295 | 2295 | 20 |
| 538 | 20231129 | 093500 | 286751785 | 2295 | 2295 | 2295 | 2295 | 713 |
| 539 | 20231129 | 093400 | 285115450 | 2295 | 2290 | 2295 | 2290 | 30 |
| 540 | 20231129 | 093300 | 285046700 | 2295 | 2290 | 2295 | 2290 | 2429 |
| 541 | 20231129 | 093200 | 279484255 | 2290 | 2290 | 2290 | 2285 | 957 |
| 542 | 20231129 | 093100 | 277292730 | 2290 | 2285 | 2290 | 2285 | 1591 |
| 543 | 20231129 | 093000 | 273657090 | 2290 | 2285 | 2290 | 2285 | 5267 |
| 544 | 20231129 | 092900 | 261600830 | 2290 | 2290 | 2290 | 2290 | 237 |
| 545 | 20231129 | 092800 | 261058100 | 2290 | 2285 | 2290 | 2285 | 1075 |
| 546 | 20231129 | 092700 | 258601610 | 2290 | 2290 | 2290 | 2285 | 4183 |
| 547 | 20231129 | 092600 | 249022790 | 2290 | 2290 | 2290 | 2285 | 10 |
| 548 | 20231129 | 092500 | 248999895 | 2290 | 2285 | 2290 | 2285 | 221 |
| 549 | 20231129 | 092400 | 248493810 | 2295 | 2290 | 2295 | 2290 | 2176 |
| 550 | 20231129 | 092300 | 243510660 | 2295 | 2290 | 2295 | 2285 | 1449 |
| 551 | 20231129 | 092200 | 240195500 | 2295 | 2290 | 2295 | 2290 | 586 |
| 552 | 20231129 | 092100 | 238852680 | 2300 | 2295 | 2300 | 2295 | 2623 |
| 553 | 20231129 | 092000 | 232832885 | 2295 | 2295 | 2295 | 2295 | 103 |
| 554 | 20231129 | 091900 | 232596500 | 2290 | 2290 | 2290 | 2290 | 5070 |
| 555 | 20231129 | 091800 | 220986200 | 2295 | 2290 | 2295 | 2290 | 956 |
| 556 | 20231129 | 091700 | 218796955 | 2295 | 2290 | 2295 | 2290 | 3200 |
| 557 | 20231129 | 091600 | 211466785 | 2295 | 2290 | 2295 | 2285 | 7306 |
| 558 | 20231129 | 091500 | 194741640 | 2285 | 2290 | 2290 | 2285 | 2543 |
| 559 | 20231129 | 091400 | 188919490 | 2285 | 2290 | 2295 | 2285 | 6538 |
| 560 | 20231129 | 091300 | 173929680 | 2295 | 2295 | 2295 | 2290 | 2626 |
| 561 | 20231129 | 091200 | 167914570 | 2290 | 2300 | 2300 | 2290 | 7191 |
| 562 | 20231129 | 091100 | 151442485 | 2300 | 2300 | 2300 | 2295 | 2876 |
| 563 | 20231129 | 091000 | 144840715 | 2300 | 2300 | 2300 | 2295 | 1861 |
| 564 | 20231129 | 090900 | 140565985 | 2300 | 2300 | 2300 | 2295 | 888 |
| 565 | 20231129 | 090800 | 138527205 | 2300 | 2295 | 2305 | 2295 | 3144 |
| 566 | 20231129 | 090700 | 131296020 | 2295 | 2300 | 2315 | 2295 | 37448 |
| 567 | 20231129 | 090600 | 45178220 | 2300 | 2305 | 2315 | 2300 | 4581 |
| 568 | 20231129 | 090500 | 34629610 | 2315 | 2315 | 2315 | 2305 | 1161 |
| 569 | 20231129 | 090400 | 31950490 | 2310 | 2315 | 2315 | 2305 | 1021 |
| 570 | 20231129 | 090300 | 29593565 | 2315 | 2315 | 2315 | 2310 | 180 |
| 571 | 20231129 | 090200 | 29177330 | 2325 | 2330 | 2330 | 2300 | 8294 |
| 572 | 20231129 | 090100 | 10055530 | 2330 | 2330 | 2330 | 2330 | 500 |
| 573 | 20231129 | 090000 | 8890530 | 2330 | 2335 | 2335 | 2315 | 3832 |