29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 2406 |
| 3 | 20231129 | 185600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 4 | 20231129 | 185500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 5 | 20231129 | 185400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 6 | 20231129 | 185300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 7 | 20231129 | 185200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 8 | 20231129 | 185100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 9 | 20231129 | 185000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 10 | 20231129 | 184900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 11 | 20231129 | 184800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 12 | 20231129 | 184700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 13 | 20231129 | 184600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 14 | 20231129 | 184500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 15 | 20231129 | 184400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 16 | 20231129 | 184300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 17 | 20231129 | 184200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 18 | 20231129 | 184100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 19 | 20231129 | 184000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 20 | 20231129 | 183900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 21 | 20231129 | 183800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 22 | 20231129 | 183700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 23 | 20231129 | 183600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 24 | 20231129 | 183500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 25 | 20231129 | 183400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 26 | 20231129 | 183300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 27 | 20231129 | 183200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 28 | 20231129 | 183100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 29 | 20231129 | 183000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 30 | 20231129 | 182900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 31 | 20231129 | 182800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 32 | 20231129 | 182700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 2406 |
| 33 | 20231129 | 182600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 34 | 20231129 | 182500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 35 | 20231129 | 182400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 36 | 20231129 | 182300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 37 | 20231129 | 182200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 38 | 20231129 | 182100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 39 | 20231129 | 182000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 40 | 20231129 | 181900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 41 | 20231129 | 181800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 42 | 20231129 | 181700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 43 | 20231129 | 181600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 44 | 20231129 | 181500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 45 | 20231129 | 181400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 46 | 20231129 | 181300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 47 | 20231129 | 181200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 48 | 20231129 | 181100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 49 | 20231129 | 181000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 50 | 20231129 | 180900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 51 | 20231129 | 180800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 52 | 20231129 | 180700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 53 | 20231129 | 180600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 54 | 20231129 | 180500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 55 | 20231129 | 180400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 56 | 20231129 | 180300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 57 | 20231129 | 180200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 58 | 20231129 | 180100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 59 | 20231129 | 180000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 60 | 20231129 | 175900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 61 | 20231129 | 175800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 62 | 20231129 | 175700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 2406 |
| 63 | 20231129 | 175600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 64 | 20231129 | 175500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 65 | 20231129 | 175400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 66 | 20231129 | 175300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 67 | 20231129 | 175200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 68 | 20231129 | 175100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 69 | 20231129 | 175000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 70 | 20231129 | 174900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 71 | 20231129 | 174800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 72 | 20231129 | 174700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 73 | 20231129 | 174600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 74 | 20231129 | 174500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 75 | 20231129 | 174400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 76 | 20231129 | 174300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 77 | 20231129 | 174200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 78 | 20231129 | 174100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 79 | 20231129 | 174000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 80 | 20231129 | 173900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 81 | 20231129 | 173800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 82 | 20231129 | 173700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 83 | 20231129 | 173600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 84 | 20231129 | 173500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 85 | 20231129 | 173400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 86 | 20231129 | 173300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 87 | 20231129 | 173200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 88 | 20231129 | 173100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 89 | 20231129 | 173000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 90 | 20231129 | 172900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 91 | 20231129 | 172800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 92 | 20231129 | 172700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 2406 |
| 93 | 20231129 | 172600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 94 | 20231129 | 172500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 95 | 20231129 | 172400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 96 | 20231129 | 172300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 97 | 20231129 | 172200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 98 | 20231129 | 172100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 99 | 20231129 | 172000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 100 | 20231129 | 171900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 101 | 20231129 | 171800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 102 | 20231129 | 171700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 103 | 20231129 | 171600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 104 | 20231129 | 171500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 105 | 20231129 | 171400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 106 | 20231129 | 171300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 107 | 20231129 | 171200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 108 | 20231129 | 171100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 109 | 20231129 | 171000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 110 | 20231129 | 170900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 111 | 20231129 | 170800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 112 | 20231129 | 170700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 113 | 20231129 | 170600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 114 | 20231129 | 170500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 115 | 20231129 | 170400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 116 | 20231129 | 170300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 117 | 20231129 | 170200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 118 | 20231129 | 170100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 119 | 20231129 | 170000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 120 | 20231129 | 165900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 121 | 20231129 | 165800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 122 | 20231129 | 165700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 2406 |
| 123 | 20231129 | 165600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 124 | 20231129 | 165500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 125 | 20231129 | 165400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 126 | 20231129 | 165300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 127 | 20231129 | 165200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 128 | 20231129 | 165100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 129 | 20231129 | 165000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 130 | 20231129 | 164900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 131 | 20231129 | 164800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 132 | 20231129 | 164700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 133 | 20231129 | 164600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 134 | 20231129 | 164500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 135 | 20231129 | 164400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 136 | 20231129 | 164300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 137 | 20231129 | 164200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 138 | 20231129 | 164100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 139 | 20231129 | 164000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 140 | 20231129 | 163900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 141 | 20231129 | 163800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 142 | 20231129 | 163700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 143 | 20231129 | 163600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 144 | 20231129 | 163500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 145 | 20231129 | 163400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 146 | 20231129 | 163300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 147 | 20231129 | 163200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 148 | 20231129 | 163100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 149 | 20231129 | 163000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 150 | 20231129 | 162900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 151 | 20231129 | 162800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 152 | 20231129 | 162700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 2406 |
| 153 | 20231129 | 162600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 154 | 20231129 | 162500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 155 | 20231129 | 162400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 156 | 20231129 | 162300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 157 | 20231129 | 162200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 158 | 20231129 | 162100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 159 | 20231129 | 162000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 160 | 20231129 | 161900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 161 | 20231129 | 161800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 162 | 20231129 | 161700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 163 | 20231129 | 161600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 164 | 20231129 | 161500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 165 | 20231129 | 161400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 166 | 20231129 | 161300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 167 | 20231129 | 161200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 168 | 20231129 | 161100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 169 | 20231129 | 161000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 170 | 20231129 | 160900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 171 | 20231129 | 160800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 172 | 20231129 | 160700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 173 | 20231129 | 160600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 174 | 20231129 | 160500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 175 | 20231129 | 160400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 176 | 20231129 | 160300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 177 | 20231129 | 160200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 178 | 20231129 | 160100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 179 | 20231129 | 160000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 180 | 20231129 | 155900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 181 | 20231129 | 155800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 182 | 20231129 | 155700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 2406 |
| 183 | 20231129 | 155600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 184 | 20231129 | 155500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 185 | 20231129 | 155400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 186 | 20231129 | 155300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 187 | 20231129 | 155200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 188 | 20231129 | 155100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 189 | 20231129 | 155000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 190 | 20231129 | 154900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 191 | 20231129 | 154800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 192 | 20231129 | 154700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 193 | 20231129 | 154600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 194 | 20231129 | 154500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 195 | 20231129 | 154400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 196 | 20231129 | 154300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 197 | 20231129 | 154200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 198 | 20231129 | 154100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 199 | 20231129 | 154000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 200 | 20231129 | 153900 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 201 | 20231129 | 153800 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 202 | 20231129 | 153700 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 203 | 20231129 | 153600 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 204 | 20231129 | 153500 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 205 | 20231129 | 153400 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 206 | 20231129 | 153300 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 207 | 20231129 | 153200 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 208 | 20231129 | 153100 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 0 |
| 209 | 20231129 | 153000 | 1139708395 | 3345 | 3345 | 3345 | 3345 | 2406 |
| 210 | 20231129 | 152900 | 1131660325 | 3340 | 3340 | 3340 | 3340 | 0 |
| 211 | 20231129 | 152800 | 1131660325 | 3340 | 3340 | 3340 | 3340 | 0 |
| 212 | 20231129 | 152700 | 1131660325 | 3340 | 3340 | 3340 | 3340 | 0 |
| 213 | 20231129 | 152600 | 1131660325 | 3340 | 3340 | 3340 | 3340 | 0 |
| 214 | 20231129 | 152500 | 1131660325 | 3340 | 3340 | 3340 | 3340 | 0 |
| 215 | 20231129 | 152400 | 1131660325 | 3340 | 3340 | 3340 | 3340 | 0 |
| 216 | 20231129 | 152300 | 1131660325 | 3340 | 3340 | 3340 | 3340 | 0 |
| 217 | 20231129 | 152200 | 1131660325 | 3340 | 3340 | 3340 | 3340 | 0 |
| 218 | 20231129 | 152100 | 1131660325 | 3340 | 3340 | 3340 | 3340 | 0 |
| 219 | 20231129 | 152000 | 1131660325 | 3340 | 3340 | 3340 | 3340 | 0 |
| 220 | 20231129 | 151900 | 1131660325 | 3340 | 3350 | 3350 | 3340 | 33 |
| 221 | 20231129 | 151800 | 1131549885 | 3350 | 3350 | 3350 | 3350 | 29 |
| 222 | 20231129 | 151700 | 1131452735 | 3355 | 3355 | 3355 | 3355 | 7 |
| 223 | 20231129 | 151600 | 1131429250 | 3355 | 3355 | 3355 | 3355 | 0 |
| 224 | 20231129 | 151500 | 1131429250 | 3355 | 3355 | 3355 | 3345 | 613 |
| 225 | 20231129 | 151400 | 1129375835 | 3355 | 3355 | 3355 | 3355 | 541 |
| 226 | 20231129 | 151300 | 1127560780 | 3355 | 3345 | 3355 | 3345 | 99 |
| 227 | 20231129 | 151200 | 1127228645 | 3355 | 3350 | 3355 | 3345 | 297 |
| 228 | 20231129 | 151100 | 1126233205 | 3350 | 3350 | 3350 | 3350 | 266 |
| 229 | 20231129 | 151000 | 1125342105 | 3330 | 3350 | 3350 | 3330 | 303 |
| 230 | 20231129 | 150900 | 1124331135 | 3330 | 3325 | 3350 | 3325 | 416 |
| 231 | 20231129 | 150800 | 1122939570 | 3355 | 3350 | 3355 | 3320 | 367 |
| 232 | 20231129 | 150700 | 1121711285 | 3355 | 3350 | 3355 | 3350 | 405 |
| 233 | 20231129 | 150600 | 1120353335 | 3355 | 3355 | 3355 | 3355 | 99 |
| 234 | 20231129 | 150500 | 1120021190 | 3355 | 3355 | 3355 | 3355 | 233 |
| 235 | 20231129 | 150400 | 1119239475 | 3355 | 3355 | 3355 | 3355 | 518 |
| 236 | 20231129 | 150300 | 1117501585 | 3355 | 3355 | 3355 | 3355 | 232 |
| 237 | 20231129 | 150200 | 1116723225 | 3355 | 3350 | 3355 | 3350 | 418 |
| 238 | 20231129 | 150100 | 1115322430 | 3355 | 3350 | 3355 | 3350 | 249 |
| 239 | 20231129 | 150000 | 1114487785 | 3355 | 3355 | 3355 | 3355 | 99 |
| 240 | 20231129 | 145900 | 1114155640 | 3355 | 3350 | 3355 | 3350 | 571 |
| 241 | 20231129 | 145800 | 1112240430 | 3350 | 3340 | 3350 | 3340 | 148 |
| 242 | 20231129 | 145700 | 1111745120 | 3350 | 3350 | 3350 | 3350 | 297 |
| 243 | 20231129 | 145600 | 1110750170 | 3350 | 3345 | 3350 | 3345 | 261 |
| 244 | 20231129 | 145500 | 1109876635 | 3345 | 3350 | 3350 | 3345 | 157 |
| 245 | 20231129 | 145400 | 1109350975 | 3345 | 3345 | 3345 | 3345 | 1260 |
| 246 | 20231129 | 145300 | 1105136275 | 3345 | 3345 | 3345 | 3345 | 417 |
| 247 | 20231129 | 145200 | 1103741410 | 3350 | 3345 | 3350 | 3335 | 1129 |
| 248 | 20231129 | 145100 | 1099964495 | 3350 | 3350 | 3350 | 3345 | 316 |
| 249 | 20231129 | 145000 | 1098906295 | 3350 | 3350 | 3350 | 3345 | 434 |
| 250 | 20231129 | 144900 | 1097453075 | 3350 | 3350 | 3350 | 3345 | 601 |
| 251 | 20231129 | 144800 | 1095440440 | 3340 | 3350 | 3350 | 3340 | 100 |
| 252 | 20231129 | 144700 | 1095105450 | 3335 | 3335 | 3335 | 3335 | 1 |
| 253 | 20231129 | 144600 | 1095102115 | 3350 | 3345 | 3350 | 3345 | 219 |
| 254 | 20231129 | 144500 | 1094369040 | 3345 | 3345 | 3345 | 3340 | 921 |
| 255 | 20231129 | 144400 | 1091289120 | 3335 | 3335 | 3335 | 3335 | 297 |
| 256 | 20231129 | 144300 | 1090298625 | 3335 | 3335 | 3335 | 3335 | 236 |
| 257 | 20231129 | 144200 | 1089511565 | 3335 | 3335 | 3335 | 3335 | 198 |
| 258 | 20231129 | 144100 | 1088851235 | 3335 | 3335 | 3335 | 3335 | 259 |
| 259 | 20231129 | 144000 | 1087987470 | 3335 | 3335 | 3335 | 3335 | 302 |
| 260 | 20231129 | 143900 | 1086980300 | 3335 | 3335 | 3335 | 3335 | 99 |
| 261 | 20231129 | 143800 | 1086650135 | 3330 | 3345 | 3345 | 3330 | 384 |
| 262 | 20231129 | 143700 | 1085369165 | 3345 | 3345 | 3345 | 3345 | 297 |
| 263 | 20231129 | 143600 | 1084375700 | 3355 | 3355 | 3355 | 3355 | 0 |
| 264 | 20231129 | 143500 | 1084375700 | 3355 | 3345 | 3355 | 3330 | 1370 |
| 265 | 20231129 | 143400 | 1079799140 | 3345 | 3345 | 3350 | 3345 | 278 |
| 266 | 20231129 | 143300 | 1078868735 | 3350 | 3350 | 3350 | 3350 | 295 |
| 267 | 20231129 | 143200 | 1077880485 | 3350 | 3350 | 3350 | 3350 | 99 |
| 268 | 20231129 | 143100 | 1077548835 | 3350 | 3350 | 3350 | 3350 | 0 |
| 269 | 20231129 | 143000 | 1077548835 | 3350 | 3345 | 3350 | 3345 | 463 |
| 270 | 20231129 | 142900 | 1075999605 | 3345 | 3350 | 3350 | 3345 | 430 |
| 271 | 20231129 | 142800 | 1074560095 | 3350 | 3345 | 3350 | 3345 | 104 |
| 272 | 20231129 | 142700 | 1074211720 | 3345 | 3350 | 3350 | 3345 | 267 |
| 273 | 20231129 | 142600 | 1073318110 | 3350 | 3350 | 3350 | 3350 | 99 |
| 274 | 20231129 | 142500 | 1072986460 | 3345 | 3345 | 3345 | 3345 | 404 |
| 275 | 20231129 | 142400 | 1071635080 | 3345 | 3350 | 3350 | 3345 | 248 |
| 276 | 20231129 | 142300 | 1070804355 | 3355 | 3350 | 3355 | 3350 | 398 |
| 277 | 20231129 | 142200 | 1069470315 | 3355 | 3355 | 3355 | 3355 | 98 |
| 278 | 20231129 | 142100 | 1069141525 | 3350 | 3345 | 3350 | 3345 | 183 |
| 279 | 20231129 | 142000 | 1068528695 | 3345 | 3355 | 3355 | 3345 | 203 |
| 280 | 20231129 | 141900 | 1067847690 | 3360 | 3350 | 3360 | 3350 | 420 |
| 281 | 20231129 | 141800 | 1066439700 | 3360 | 3355 | 3360 | 3355 | 297 |
| 282 | 20231129 | 141700 | 1065442770 | 3355 | 3355 | 3355 | 3355 | 99 |
| 283 | 20231129 | 141600 | 1065110625 | 3355 | 3345 | 3355 | 3345 | 461 |
| 284 | 20231129 | 141500 | 1063564790 | 3355 | 3355 | 3355 | 3355 | 198 |
| 285 | 20231129 | 141400 | 1062900500 | 3355 | 3355 | 3355 | 3350 | 403 |
| 286 | 20231129 | 141300 | 1061548540 | 3355 | 3355 | 3355 | 3355 | 297 |
| 287 | 20231129 | 141200 | 1060552105 | 3355 | 3350 | 3355 | 3350 | 260 |
| 288 | 20231129 | 141100 | 1059679835 | 3355 | 3355 | 3355 | 3355 | 295 |
| 289 | 20231129 | 141000 | 1058690110 | 3355 | 3355 | 3355 | 3355 | 244 |
| 290 | 20231129 | 140900 | 1057871490 | 3355 | 3355 | 3355 | 3355 | 0 |
| 291 | 20231129 | 140800 | 1057871490 | 3355 | 3355 | 3355 | 3355 | 318 |
| 292 | 20231129 | 140700 | 1056804600 | 3355 | 3350 | 3355 | 3350 | 106 |
| 293 | 20231129 | 140600 | 1056449005 | 3355 | 3355 | 3355 | 3355 | 454 |
| 294 | 20231129 | 140500 | 1054925835 | 3355 | 3355 | 3355 | 3355 | 236 |
| 295 | 20231129 | 140400 | 1054134055 | 3355 | 3355 | 3355 | 3355 | 0 |
| 296 | 20231129 | 140300 | 1054134055 | 3355 | 3360 | 3360 | 3355 | 579 |
| 297 | 20231129 | 140200 | 1052190610 | 3365 | 3365 | 3365 | 3365 | 99 |
| 298 | 20231129 | 140100 | 1051857475 | 3360 | 3365 | 3365 | 3360 | 632 |
| 299 | 20231129 | 140000 | 1049731480 | 3365 | 3360 | 3365 | 3360 | 247 |
| 300 | 20231129 | 135900 | 1048900375 | 3360 | 3365 | 3370 | 3360 | 339 |
| 301 | 20231129 | 135800 | 1047760125 | 3365 | 3365 | 3365 | 3365 | 199 |
| 302 | 20231129 | 135700 | 1047090490 | 3350 | 3360 | 3365 | 3350 | 562 |
| 303 | 20231129 | 135600 | 1045202875 | 3360 | 3360 | 3360 | 3355 | 397 |
| 304 | 20231129 | 135500 | 1043869455 | 3360 | 3360 | 3360 | 3360 | 238 |
| 305 | 20231129 | 135400 | 1043069775 | 3360 | 3360 | 3360 | 3360 | 99 |
| 306 | 20231129 | 135300 | 1042737135 | 3345 | 3345 | 3345 | 3345 | 44 |
| 307 | 20231129 | 135200 | 1042589955 | 3360 | 3360 | 3360 | 3360 | 99 |
| 308 | 20231129 | 135100 | 1042257315 | 3360 | 3360 | 3360 | 3360 | 297 |
| 309 | 20231129 | 135000 | 1041259395 | 3360 | 3360 | 3360 | 3360 | 99 |
| 310 | 20231129 | 134900 | 1040926755 | 3360 | 3355 | 3360 | 3355 | 437 |
| 311 | 20231129 | 134800 | 1039460125 | 3355 | 3360 | 3360 | 3355 | 270 |
| 312 | 20231129 | 134700 | 1038553025 | 3360 | 3360 | 3360 | 3360 | 0 |
| 313 | 20231129 | 134600 | 1038553025 | 3360 | 3355 | 3360 | 3355 | 426 |
| 314 | 20231129 | 134500 | 1037122670 | 3355 | 3360 | 3360 | 3355 | 102 |
| 315 | 20231129 | 134400 | 1036779965 | 3360 | 3360 | 3360 | 3360 | 454 |
| 316 | 20231129 | 134300 | 1035254525 | 3360 | 3360 | 3360 | 3360 | 343 |
| 317 | 20231129 | 134200 | 1034102045 | 3360 | 3360 | 3360 | 3360 | 0 |
| 318 | 20231129 | 134100 | 1034102045 | 3360 | 3355 | 3360 | 3355 | 448 |
| 319 | 20231129 | 134000 | 1032598510 | 3360 | 3355 | 3360 | 3350 | 427 |
| 320 | 20231129 | 133900 | 1031166440 | 3355 | 3355 | 3355 | 3355 | 596 |
| 321 | 20231129 | 133800 | 1029166860 | 3345 | 3355 | 3355 | 3345 | 142 |
| 322 | 20231129 | 133700 | 1028690880 | 3355 | 3355 | 3355 | 3355 | 98 |
| 323 | 20231129 | 133600 | 1028362090 | 3355 | 3355 | 3355 | 3355 | 197 |
| 324 | 20231129 | 133500 | 1027701155 | 3355 | 3355 | 3355 | 3355 | 115 |
| 325 | 20231129 | 133400 | 1027315330 | 3355 | 3350 | 3355 | 3350 | 281 |
| 326 | 20231129 | 133300 | 1026373475 | 3360 | 3360 | 3360 | 3360 | 99 |
| 327 | 20231129 | 133200 | 1026040835 | 3350 | 3360 | 3360 | 3350 | 4289 |
| 328 | 20231129 | 133100 | 1011670035 | 3355 | 3355 | 3355 | 3350 | 2460 |
| 329 | 20231129 | 133000 | 1003418025 | 3350 | 3350 | 3355 | 3350 | 318 |
| 330 | 20231129 | 132900 | 1002351385 | 3350 | 3350 | 3355 | 3350 | 3398 |
| 331 | 20231129 | 132800 | 990967590 | 3355 | 3355 | 3355 | 3355 | 228 |
| 332 | 20231129 | 132700 | 990202650 | 3355 | 3355 | 3355 | 3355 | 99 |
| 333 | 20231129 | 132600 | 989870505 | 3350 | 3345 | 3350 | 3335 | 3802 |
| 334 | 20231129 | 132500 | 977134310 | 3340 | 3340 | 3340 | 3340 | 1 |
| 335 | 20231129 | 132400 | 977130970 | 3350 | 3345 | 3350 | 3345 | 455 |
| 336 | 20231129 | 132300 | 975608500 | 3350 | 3350 | 3350 | 3345 | 420 |
| 337 | 20231129 | 132200 | 974202290 | 3350 | 3360 | 3360 | 3350 | 298 |
| 338 | 20231129 | 132100 | 973201020 | 3360 | 3350 | 3360 | 3350 | 5099 |
| 339 | 20231129 | 132000 | 956096520 | 3335 | 3345 | 3345 | 3335 | 193 |
| 340 | 20231129 | 131900 | 955452635 | 3345 | 3345 | 3345 | 3345 | 275 |
| 341 | 20231129 | 131800 | 954532760 | 3345 | 3345 | 3345 | 3345 | 100 |
| 342 | 20231129 | 131700 | 954198260 | 3345 | 3345 | 3345 | 3345 | 297 |
| 343 | 20231129 | 131600 | 953204795 | 3345 | 3345 | 3345 | 3345 | 224 |
| 344 | 20231129 | 131500 | 952455515 | 3335 | 3340 | 3340 | 3335 | 616 |
| 345 | 20231129 | 131400 | 950400530 | 3345 | 3340 | 3345 | 3340 | 399 |
| 346 | 20231129 | 131300 | 949067375 | 3340 | 3335 | 3340 | 3335 | 480 |
| 347 | 20231129 | 131200 | 947464675 | 3340 | 3340 | 3340 | 3340 | 297 |
| 348 | 20231129 | 131100 | 946472695 | 3340 | 3340 | 3340 | 3340 | 133 |
| 349 | 20231129 | 131000 | 946028475 | 3330 | 3335 | 3335 | 3330 | 298 |
| 350 | 20231129 | 130900 | 945034650 | 3335 | 3335 | 3335 | 3335 | 0 |
| 351 | 20231129 | 130800 | 945034650 | 3335 | 3335 | 3335 | 3335 | 99 |
| 352 | 20231129 | 130700 | 944704485 | 3335 | 3335 | 3335 | 3335 | 99 |
| 353 | 20231129 | 130600 | 944374320 | 3320 | 3340 | 3340 | 3320 | 199 |
| 354 | 20231129 | 130500 | 943711660 | 3335 | 3335 | 3340 | 3335 | 651 |
| 355 | 20231129 | 130400 | 941540080 | 3330 | 3330 | 3330 | 3315 | 757 |
| 356 | 20231129 | 130300 | 939019285 | 3330 | 3330 | 3330 | 3330 | 226 |
| 357 | 20231129 | 130200 | 938266705 | 3335 | 3335 | 3335 | 3335 | 318 |
| 358 | 20231129 | 130100 | 937206175 | 3330 | 3330 | 3330 | 3330 | 99 |
| 359 | 20231129 | 130000 | 936876505 | 3330 | 3335 | 3335 | 3330 | 493 |
| 360 | 20231129 | 125900 | 935232455 | 3335 | 3325 | 3335 | 3325 | 226 |
| 361 | 20231129 | 125800 | 934480405 | 3330 | 3330 | 3330 | 3330 | 0 |
| 362 | 20231129 | 125700 | 934480405 | 3330 | 3325 | 3330 | 3325 | 449 |
| 363 | 20231129 | 125600 | 932985995 | 3330 | 3320 | 3330 | 3320 | 280 |
| 364 | 20231129 | 125500 | 932054855 | 3335 | 3325 | 3335 | 3325 | 469 |
| 365 | 20231129 | 125400 | 930491685 | 3325 | 3325 | 3325 | 3325 | 99 |
| 366 | 20231129 | 125300 | 930162510 | 3325 | 3325 | 3330 | 3325 | 546 |
| 367 | 20231129 | 125200 | 928345365 | 3325 | 3325 | 3325 | 3325 | 99 |
| 368 | 20231129 | 125100 | 928016190 | 3325 | 3315 | 3325 | 3315 | 208 |
| 369 | 20231129 | 125000 | 927325690 | 3315 | 3325 | 3325 | 3315 | 329 |
| 370 | 20231129 | 124900 | 926231925 | 3325 | 3315 | 3325 | 3315 | 450 |
| 371 | 20231129 | 124800 | 924740015 | 3315 | 3315 | 3315 | 3315 | 327 |
| 372 | 20231129 | 124700 | 923656010 | 3300 | 3310 | 3310 | 3300 | 43 |
| 373 | 20231129 | 124600 | 923513985 | 3315 | 3325 | 3325 | 3315 | 264 |
| 374 | 20231129 | 124500 | 922637835 | 3310 | 3310 | 3320 | 3310 | 801 |
| 375 | 20231129 | 124400 | 919984775 | 3320 | 3320 | 3320 | 3320 | 100 |
| 376 | 20231129 | 124300 | 919652775 | 3320 | 3305 | 3320 | 3305 | 392 |
| 377 | 20231129 | 124200 | 918352580 | 3310 | 3315 | 3315 | 3310 | 800 |
| 378 | 20231129 | 124100 | 915701165 | 3330 | 3320 | 3330 | 3315 | 185 |
| 379 | 20231129 | 124000 | 915086115 | 3325 | 3325 | 3330 | 3325 | 423 |
| 380 | 20231129 | 123900 | 913679145 | 3325 | 3330 | 3335 | 3325 | 282 |
| 381 | 20231129 | 123800 | 912739835 | 3330 | 3330 | 3330 | 3330 | 361 |
| 382 | 20231129 | 123700 | 911537705 | 3330 | 3335 | 3335 | 3330 | 238 |
| 383 | 20231129 | 123600 | 910744655 | 3335 | 3335 | 3335 | 3335 | 0 |
| 384 | 20231129 | 123500 | 910744655 | 3335 | 3335 | 3335 | 3335 | 297 |
| 385 | 20231129 | 123400 | 909754160 | 3330 | 3330 | 3330 | 3330 | 368 |
| 386 | 20231129 | 123300 | 908528720 | 3335 | 3330 | 3335 | 3330 | 361 |
| 387 | 20231129 | 123200 | 907325105 | 3325 | 3325 | 3325 | 3325 | 83 |
| 388 | 20231129 | 123100 | 907049130 | 3325 | 3330 | 3330 | 3325 | 668 |
| 389 | 20231129 | 123000 | 904824905 | 3330 | 3330 | 3330 | 3325 | 214 |
| 390 | 20231129 | 122900 | 904112785 | 3330 | 3325 | 3330 | 3325 | 368 |
| 391 | 20231129 | 122800 | 902887975 | 3330 | 3330 | 3330 | 3330 | 368 |
| 392 | 20231129 | 122700 | 901662535 | 3330 | 3330 | 3330 | 3330 | 261 |
| 393 | 20231129 | 122600 | 900793405 | 3330 | 3330 | 3330 | 3325 | 326 |
| 394 | 20231129 | 122500 | 899708455 | 3330 | 3330 | 3330 | 3330 | 255 |
| 395 | 20231129 | 122400 | 898859305 | 3330 | 3330 | 3330 | 3330 | 99 |
| 396 | 20231129 | 122300 | 898529635 | 3325 | 3325 | 3325 | 3320 | 427 |
| 397 | 20231129 | 122200 | 897110490 | 3325 | 3325 | 3325 | 3325 | 461 |
| 398 | 20231129 | 122100 | 895577665 | 3320 | 3320 | 3320 | 3320 | 118 |
| 399 | 20231129 | 122000 | 895185905 | 3320 | 3325 | 3325 | 3320 | 350 |
| 400 | 20231129 | 121900 | 894022945 | 3325 | 3325 | 3325 | 3325 | 257 |
| 401 | 20231129 | 121800 | 893168420 | 3325 | 3320 | 3325 | 3320 | 422 |
| 402 | 20231129 | 121700 | 891765900 | 3325 | 3325 | 3325 | 3325 | 298 |
| 403 | 20231129 | 121600 | 890775050 | 3320 | 3320 | 3320 | 3315 | 139 |
| 404 | 20231129 | 121500 | 890313590 | 3315 | 3315 | 3315 | 3315 | 232 |
| 405 | 20231129 | 121400 | 889544510 | 3320 | 3320 | 3320 | 3320 | 251 |
| 406 | 20231129 | 121300 | 888711190 | 3320 | 3320 | 3320 | 3320 | 358 |
| 407 | 20231129 | 121200 | 887522630 | 3320 | 3325 | 3325 | 3320 | 426 |
| 408 | 20231129 | 121100 | 886107020 | 3325 | 3325 | 3325 | 3325 | 297 |
| 409 | 20231129 | 121000 | 885119495 | 3325 | 3315 | 3325 | 3315 | 225 |
| 410 | 20231129 | 120900 | 884372630 | 3320 | 3320 | 3320 | 3320 | 1317 |
| 411 | 20231129 | 120800 | 880000190 | 3320 | 3320 | 3320 | 3320 | 99 |
| 412 | 20231129 | 120700 | 879671510 | 3320 | 3315 | 3320 | 3315 | 388 |
| 413 | 20231129 | 120600 | 878384525 | 3320 | 3320 | 3320 | 3320 | 300 |
| 414 | 20231129 | 120500 | 877388525 | 3320 | 3320 | 3320 | 3320 | 247 |
| 415 | 20231129 | 120400 | 876568485 | 3315 | 3325 | 3325 | 3315 | 708 |
| 416 | 20231129 | 120300 | 874217565 | 3325 | 3325 | 3325 | 3325 | 260 |
| 417 | 20231129 | 120200 | 873353065 | 3325 | 3325 | 3325 | 3325 | 99 |
| 418 | 20231129 | 120100 | 873023890 | 3320 | 3325 | 3325 | 3320 | 571 |
| 419 | 20231129 | 120000 | 871125945 | 3320 | 3325 | 3325 | 3320 | 109 |
| 420 | 20231129 | 115900 | 870763570 | 3325 | 3325 | 3325 | 3320 | 1138 |
| 421 | 20231129 | 115800 | 866980350 | 3325 | 3325 | 3325 | 3325 | 0 |
| 422 | 20231129 | 115700 | 866980350 | 3325 | 3320 | 3325 | 3320 | 227 |
| 423 | 20231129 | 115600 | 866226130 | 3325 | 3325 | 3325 | 3320 | 435 |
| 424 | 20231129 | 115500 | 864780385 | 3325 | 3325 | 3325 | 3325 | 99 |
| 425 | 20231129 | 115400 | 864451210 | 3320 | 3320 | 3325 | 3320 | 591 |
| 426 | 20231129 | 115300 | 862487615 | 3320 | 3320 | 3320 | 3320 | 142 |
| 427 | 20231129 | 115200 | 862016175 | 3325 | 3325 | 3325 | 3325 | 99 |
| 428 | 20231129 | 115100 | 861687000 | 3325 | 3315 | 3325 | 3315 | 423 |
| 429 | 20231129 | 115000 | 860281785 | 3325 | 3325 | 3325 | 3325 | 99 |
| 430 | 20231129 | 114900 | 859952610 | 3320 | 3310 | 3320 | 3310 | 1467 |
| 431 | 20231129 | 114800 | 855082260 | 3310 | 3320 | 3320 | 3310 | 216 |
| 432 | 20231129 | 114700 | 854366310 | 3310 | 3320 | 3320 | 3310 | 364 |
| 433 | 20231129 | 114600 | 853158070 | 3320 | 3320 | 3320 | 3320 | 99 |
| 434 | 20231129 | 114500 | 852829390 | 3315 | 3320 | 3320 | 3315 | 265 |
| 435 | 20231129 | 114400 | 851950220 | 3320 | 3320 | 3320 | 3320 | 297 |
| 436 | 20231129 | 114300 | 850964180 | 3320 | 3320 | 3320 | 3320 | 236 |
| 437 | 20231129 | 114200 | 850180660 | 3315 | 3320 | 3320 | 3315 | 346 |
| 438 | 20231129 | 114100 | 849032570 | 3320 | 3315 | 3320 | 3315 | 122 |
| 439 | 20231129 | 114000 | 848627645 | 3315 | 3315 | 3315 | 3315 | 203 |
| 440 | 20231129 | 113900 | 847954700 | 3315 | 3310 | 3315 | 3310 | 726 |
| 441 | 20231129 | 113800 | 845549760 | 3315 | 3315 | 3315 | 3315 | 174 |
| 442 | 20231129 | 113700 | 844972950 | 3320 | 3315 | 3320 | 3315 | 786 |
| 443 | 20231129 | 113600 | 842364725 | 3315 | 3315 | 3315 | 3315 | 248 |
| 444 | 20231129 | 113500 | 841542605 | 3315 | 3315 | 3315 | 3315 | 619 |
| 445 | 20231129 | 113400 | 839490620 | 3315 | 3320 | 3320 | 3315 | 391 |
| 446 | 20231129 | 113300 | 838193130 | 3320 | 3320 | 3320 | 3320 | 101 |
| 447 | 20231129 | 113200 | 837857810 | 3320 | 3320 | 3320 | 3320 | 442 |
| 448 | 20231129 | 113100 | 836390370 | 3315 | 3315 | 3315 | 3315 | 176 |
| 449 | 20231129 | 113000 | 835806930 | 3315 | 3315 | 3315 | 3310 | 777 |
| 450 | 20231129 | 112900 | 833231180 | 3315 | 3310 | 3315 | 3310 | 375 |
| 451 | 20231129 | 112800 | 831988685 | 3315 | 3315 | 3315 | 3315 | 232 |
| 452 | 20231129 | 112700 | 831219605 | 3315 | 3315 | 3315 | 3315 | 583 |
| 453 | 20231129 | 112600 | 829286960 | 3305 | 3315 | 3315 | 3305 | 176 |
| 454 | 20231129 | 112500 | 828704780 | 3315 | 3315 | 3315 | 3315 | 297 |
| 455 | 20231129 | 112400 | 827720225 | 3315 | 3310 | 3315 | 3310 | 100 |
| 456 | 20231129 | 112300 | 827389220 | 3305 | 3315 | 3315 | 3305 | 445 |
| 457 | 20231129 | 112200 | 825916395 | 3315 | 3315 | 3315 | 3310 | 296 |
| 458 | 20231129 | 112100 | 824935255 | 3310 | 3310 | 3310 | 3305 | 249 |
| 459 | 20231129 | 112000 | 824111735 | 3305 | 3310 | 3310 | 3305 | 225 |
| 460 | 20231129 | 111900 | 823367085 | 3310 | 3310 | 3310 | 3310 | 327 |
| 461 | 20231129 | 111800 | 822284715 | 3305 | 3305 | 3310 | 3305 | 326 |
| 462 | 20231129 | 111700 | 821206790 | 3310 | 3300 | 3310 | 3300 | 599 |
| 463 | 20231129 | 111600 | 819225790 | 3305 | 3300 | 3305 | 3300 | 109 |
| 464 | 20231129 | 111500 | 818865595 | 3305 | 3300 | 3305 | 3300 | 370 |
| 465 | 20231129 | 111400 | 817643900 | 3305 | 3305 | 3305 | 3300 | 203 |
| 466 | 20231129 | 111300 | 816973485 | 3305 | 3295 | 3305 | 3295 | 289 |
| 467 | 20231129 | 111200 | 816020240 | 3295 | 3305 | 3305 | 3295 | 227 |
| 468 | 20231129 | 111100 | 815271265 | 3270 | 3300 | 3310 | 3270 | 3323 |
| 469 | 20231129 | 111000 | 804328160 | 3305 | 3305 | 3305 | 3300 | 592 |
| 470 | 20231129 | 110900 | 802372230 | 3305 | 3305 | 3305 | 3305 | 654 |
| 471 | 20231129 | 110800 | 800210760 | 3305 | 3305 | 3305 | 3300 | 623 |
| 472 | 20231129 | 110700 | 798152395 | 3305 | 3290 | 3305 | 3290 | 1672 |
| 473 | 20231129 | 110600 | 792633670 | 3295 | 3295 | 3295 | 3295 | 99 |
| 474 | 20231129 | 110500 | 792307465 | 3295 | 3295 | 3295 | 3295 | 427 |
| 475 | 20231129 | 110400 | 790900500 | 3290 | 3290 | 3295 | 3290 | 873 |
| 476 | 20231129 | 110300 | 788028120 | 3300 | 3295 | 3300 | 3295 | 297 |
| 477 | 20231129 | 110200 | 787049010 | 3295 | 3290 | 3300 | 3290 | 386 |
| 478 | 20231129 | 110100 | 785777280 | 3300 | 3290 | 3300 | 3290 | 1061 |
| 479 | 20231129 | 110000 | 782284875 | 3285 | 3285 | 3285 | 3285 | 629 |
| 480 | 20231129 | 105900 | 780218610 | 3285 | 3285 | 3285 | 3275 | 241 |
| 481 | 20231129 | 105800 | 779428185 | 3285 | 3270 | 3285 | 3270 | 836 |
| 482 | 20231129 | 105700 | 776691920 | 3270 | 3285 | 3285 | 3270 | 2743 |
| 483 | 20231129 | 105600 | 767713890 | 3285 | 3295 | 3295 | 3285 | 496 |
| 484 | 20231129 | 105500 | 766082845 | 3285 | 3285 | 3285 | 3280 | 4656 |
| 485 | 20231129 | 105400 | 750810385 | 3285 | 3290 | 3295 | 3285 | 1210 |
| 486 | 20231129 | 105300 | 746834125 | 3295 | 3300 | 3300 | 3295 | 492 |
| 487 | 20231129 | 105200 | 745211190 | 3300 | 3295 | 3300 | 3295 | 100 |
| 488 | 20231129 | 105100 | 744881195 | 3290 | 3295 | 3295 | 3285 | 874 |
| 489 | 20231129 | 105000 | 742004315 | 3300 | 3305 | 3305 | 3300 | 776 |
| 490 | 20231129 | 104900 | 739442320 | 3300 | 3305 | 3305 | 3300 | 114 |
| 491 | 20231129 | 104800 | 739065625 | 3300 | 3305 | 3305 | 3300 | 379 |
| 492 | 20231129 | 104700 | 737813660 | 3305 | 3310 | 3310 | 3305 | 1207 |
| 493 | 20231129 | 104600 | 733822025 | 3310 | 3310 | 3310 | 3310 | 244 |
| 494 | 20231129 | 104500 | 733014385 | 3305 | 3305 | 3315 | 3305 | 643 |
| 495 | 20231129 | 104400 | 730888290 | 3315 | 3315 | 3315 | 3315 | 129 |
| 496 | 20231129 | 104300 | 730460655 | 3300 | 3310 | 3310 | 3300 | 531 |
| 497 | 20231129 | 104200 | 728705270 | 3310 | 3310 | 3310 | 3310 | 158 |
| 498 | 20231129 | 104100 | 728182290 | 3325 | 3325 | 3325 | 3315 | 854 |
| 499 | 20231129 | 104000 | 725350010 | 3315 | 3310 | 3315 | 3310 | 352 |
| 500 | 20231129 | 103900 | 724184260 | 3310 | 3310 | 3310 | 3310 | 118 |
| 501 | 20231129 | 103800 | 723793680 | 3310 | 3310 | 3310 | 3310 | 628 |
| 502 | 20231129 | 103700 | 721715000 | 3310 | 3310 | 3310 | 3310 | 170 |
| 503 | 20231129 | 103600 | 721152300 | 3310 | 3310 | 3310 | 3305 | 298 |
| 504 | 20231129 | 103500 | 720165925 | 3310 | 3310 | 3310 | 3310 | 225 |
| 505 | 20231129 | 103400 | 719421175 | 3305 | 3310 | 3310 | 3305 | 267 |
| 506 | 20231129 | 103300 | 718538250 | 3305 | 3315 | 3315 | 3305 | 339 |
| 507 | 20231129 | 103200 | 717416170 | 3310 | 3315 | 3315 | 3310 | 302 |
| 508 | 20231129 | 103100 | 716416045 | 3315 | 3315 | 3315 | 3315 | 355 |
| 509 | 20231129 | 103000 | 715239220 | 3315 | 3315 | 3315 | 3315 | 99 |
| 510 | 20231129 | 102900 | 714911035 | 3315 | 3315 | 3315 | 3310 | 566 |
| 511 | 20231129 | 102800 | 713035280 | 3315 | 3320 | 3320 | 3315 | 2811 |
| 512 | 20231129 | 102700 | 703710630 | 3320 | 3325 | 3325 | 3320 | 238 |
| 513 | 20231129 | 102600 | 702919530 | 3325 | 3325 | 3325 | 3320 | 342 |
| 514 | 20231129 | 102500 | 701783090 | 3325 | 3320 | 3325 | 3320 | 102 |
| 515 | 20231129 | 102400 | 701443955 | 3330 | 3320 | 3330 | 3315 | 732 |
| 516 | 20231129 | 102300 | 699012130 | 3320 | 3330 | 3330 | 3320 | 216 |
| 517 | 20231129 | 102200 | 698294030 | 3330 | 3325 | 3330 | 3325 | 274 |
| 518 | 20231129 | 102100 | 697382975 | 3320 | 3330 | 3330 | 3320 | 225 |
| 519 | 20231129 | 102000 | 696634985 | 3325 | 3325 | 3330 | 3320 | 556 |
| 520 | 20231129 | 101900 | 694786615 | 3325 | 3320 | 3325 | 3320 | 596 |
| 521 | 20231129 | 101800 | 692806850 | 3320 | 3315 | 3320 | 3315 | 368 |
| 522 | 20231129 | 101700 | 691585725 | 3320 | 3320 | 3320 | 3320 | 99 |
| 523 | 20231129 | 101600 | 691257045 | 3320 | 3315 | 3320 | 3315 | 368 |
| 524 | 20231129 | 101500 | 690035485 | 3315 | 3315 | 3320 | 3315 | 381 |
| 525 | 20231129 | 101400 | 688771640 | 3320 | 3320 | 3320 | 3320 | 297 |
| 526 | 20231129 | 101300 | 687785600 | 3320 | 3320 | 3320 | 3320 | 250 |
| 527 | 20231129 | 101200 | 686955600 | 3320 | 3320 | 3320 | 3320 | 109 |
| 528 | 20231129 | 101100 | 686593720 | 3305 | 3320 | 3320 | 3300 | 264 |
| 529 | 20231129 | 101000 | 685719250 | 3310 | 3310 | 3310 | 3310 | 215 |
| 530 | 20231129 | 100900 | 685007600 | 3310 | 3310 | 3310 | 3310 | 390 |
| 531 | 20231129 | 100800 | 683716700 | 3310 | 3305 | 3310 | 3305 | 132 |
| 532 | 20231129 | 100700 | 683279790 | 3310 | 3310 | 3310 | 3310 | 1428 |
| 533 | 20231129 | 100600 | 678553110 | 3310 | 3310 | 3310 | 3310 | 164 |
| 534 | 20231129 | 100500 | 678010270 | 3310 | 3310 | 3310 | 3310 | 338 |
| 535 | 20231129 | 100400 | 676891490 | 3310 | 3300 | 3310 | 3300 | 2913 |
| 536 | 20231129 | 100300 | 667277180 | 3300 | 3300 | 3300 | 3300 | 137 |
| 537 | 20231129 | 100200 | 666825080 | 3300 | 3300 | 3300 | 3295 | 2013 |
| 538 | 20231129 | 100100 | 660185670 | 3295 | 3295 | 3295 | 3295 | 199 |
| 539 | 20231129 | 100000 | 659529965 | 3300 | 3300 | 3300 | 3295 | 250 |
| 540 | 20231129 | 095900 | 658705625 | 3290 | 3290 | 3290 | 3290 | 814 |
| 541 | 20231129 | 095800 | 656027565 | 3290 | 3290 | 3290 | 3290 | 378 |
| 542 | 20231129 | 095700 | 654783945 | 3290 | 3290 | 3290 | 3290 | 317 |
| 543 | 20231129 | 095600 | 653741015 | 3290 | 3290 | 3290 | 3290 | 634 |
| 544 | 20231129 | 095500 | 651655155 | 3295 | 3300 | 3300 | 3295 | 328 |
| 545 | 20231129 | 095400 | 650573900 | 3300 | 3300 | 3300 | 3300 | 986 |
| 546 | 20231129 | 095300 | 647320100 | 3300 | 3300 | 3300 | 3300 | 66 |
| 547 | 20231129 | 095200 | 647102300 | 3300 | 3300 | 3300 | 3290 | 1007 |
| 548 | 20231129 | 095100 | 643779530 | 3295 | 3295 | 3295 | 3295 | 367 |
| 549 | 20231129 | 095000 | 642570265 | 3295 | 3295 | 3295 | 3290 | 1901 |
| 550 | 20231129 | 094900 | 636312470 | 3290 | 3295 | 3295 | 3290 | 1196 |
| 551 | 20231129 | 094800 | 632371690 | 3295 | 3295 | 3295 | 3295 | 823 |
| 552 | 20231129 | 094700 | 629659905 | 3295 | 3285 | 3295 | 3285 | 1886 |
| 553 | 20231129 | 094600 | 623456565 | 3290 | 3290 | 3290 | 3285 | 255 |
| 554 | 20231129 | 094500 | 622618115 | 3290 | 3285 | 3290 | 3285 | 1877 |
| 555 | 20231129 | 094400 | 616452035 | 3265 | 3285 | 3285 | 3265 | 1742 |
| 556 | 20231129 | 094300 | 610756790 | 3265 | 3280 | 3280 | 3265 | 803 |
| 557 | 20231129 | 094200 | 608131050 | 3280 | 3275 | 3280 | 3270 | 219 |
| 558 | 20231129 | 094100 | 607413600 | 3275 | 3280 | 3280 | 3275 | 200 |
| 559 | 20231129 | 094000 | 606758540 | 3285 | 3285 | 3285 | 3285 | 454 |
| 560 | 20231129 | 093900 | 605267150 | 3285 | 3275 | 3285 | 3265 | 873 |
| 561 | 20231129 | 093800 | 602412380 | 3285 | 3265 | 3285 | 3265 | 6840 |
| 562 | 20231129 | 093700 | 580002460 | 3275 | 3270 | 3275 | 3265 | 1768 |
| 563 | 20231129 | 093600 | 574220950 | 3265 | 3270 | 3270 | 3265 | 555 |
| 564 | 20231129 | 093500 | 572407685 | 3270 | 3270 | 3270 | 3270 | 113 |
| 565 | 20231129 | 093400 | 572038175 | 3270 | 3265 | 3275 | 3265 | 1254 |
| 566 | 20231129 | 093300 | 567937530 | 3260 | 3270 | 3275 | 3260 | 1304 |
| 567 | 20231129 | 093200 | 563677990 | 3270 | 3265 | 3270 | 3265 | 1330 |
| 568 | 20231129 | 093100 | 559331260 | 3265 | 3270 | 3270 | 3265 | 32 |
| 569 | 20231129 | 093000 | 559226750 | 3270 | 3260 | 3270 | 3255 | 2007 |
| 570 | 20231129 | 092900 | 552686125 | 3260 | 3270 | 3270 | 3260 | 1845 |
| 571 | 20231129 | 092800 | 546670095 | 3270 | 3260 | 3275 | 3260 | 10906 |
| 572 | 20231129 | 092700 | 511023665 | 3260 | 3260 | 3265 | 3260 | 956 |
| 573 | 20231129 | 092600 | 507905675 | 3260 | 3235 | 3260 | 3235 | 9549 |
| 574 | 20231129 | 092500 | 476914930 | 3235 | 3230 | 3235 | 3230 | 1217 |
| 575 | 20231129 | 092400 | 472983530 | 3230 | 3235 | 3235 | 3230 | 199 |
| 576 | 20231129 | 092300 | 472340265 | 3235 | 3230 | 3235 | 3230 | 587 |
| 577 | 20231129 | 092200 | 470442320 | 3230 | 3230 | 3240 | 3230 | 2026 |
| 578 | 20231129 | 092100 | 463897350 | 3235 | 3240 | 3240 | 3230 | 806 |
| 579 | 20231129 | 092000 | 461289820 | 3235 | 3230 | 3240 | 3225 | 538 |
| 580 | 20231129 | 091900 | 459554245 | 3230 | 3240 | 3240 | 3230 | 900 |
| 581 | 20231129 | 091800 | 456646925 | 3240 | 3235 | 3240 | 3230 | 3748 |
| 582 | 20231129 | 091700 | 444532160 | 3230 | 3235 | 3235 | 3230 | 3347 |
| 583 | 20231129 | 091600 | 433720495 | 3240 | 3240 | 3240 | 3240 | 320 |
| 584 | 20231129 | 091500 | 432683695 | 3240 | 3245 | 3245 | 3235 | 361 |
| 585 | 20231129 | 091400 | 431514055 | 3245 | 3235 | 3245 | 3220 | 2501 |
| 586 | 20231129 | 091300 | 423409750 | 3240 | 3220 | 3240 | 3220 | 8975 |
| 587 | 20231129 | 091200 | 394417060 | 3215 | 3225 | 3225 | 3215 | 805 |
| 588 | 20231129 | 091100 | 391826720 | 3220 | 3220 | 3225 | 3210 | 2367 |
| 589 | 20231129 | 091000 | 384218870 | 3220 | 3225 | 3225 | 3220 | 1143 |
| 590 | 20231129 | 090900 | 380537915 | 3205 | 3220 | 3225 | 3200 | 7989 |
| 591 | 20231129 | 090800 | 354871820 | 3225 | 3230 | 3230 | 3225 | 1975 |
| 592 | 20231129 | 090700 | 348499255 | 3230 | 3230 | 3230 | 3225 | 1666 |
| 593 | 20231129 | 090600 | 343122765 | 3225 | 3225 | 3235 | 3220 | 5843 |
| 594 | 20231129 | 090500 | 324295185 | 3225 | 3215 | 3240 | 3210 | 5600 |
| 595 | 20231129 | 090400 | 306236400 | 3200 | 3220 | 3220 | 3190 | 5156 |
| 596 | 20231129 | 090300 | 289767275 | 3200 | 3195 | 3240 | 3195 | 19958 |
| 597 | 20231129 | 090200 | 225874420 | 3195 | 3180 | 3195 | 3160 | 7656 |
| 598 | 20231129 | 090100 | 201519455 | 3170 | 3195 | 3195 | 3155 | 19985 |
| 599 | 20231129 | 090000 | 138213320 | 3170 | 3200 | 3210 | 3170 | 43273 |