31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 9170 |
| 3 | 20231129 | 193200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 4 | 20231129 | 193100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 5 | 20231129 | 193000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 6 | 20231129 | 192900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 7 | 20231129 | 192800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 8 | 20231129 | 192700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 9 | 20231129 | 192600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 10 | 20231129 | 192500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 11 | 20231129 | 192400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 12 | 20231129 | 192300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 13 | 20231129 | 192200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 14 | 20231129 | 192100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 15 | 20231129 | 192000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 16 | 20231129 | 191900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 17 | 20231129 | 191800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 18 | 20231129 | 191700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 19 | 20231129 | 191600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 20 | 20231129 | 191500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 21 | 20231129 | 191400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 22 | 20231129 | 191300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 23 | 20231129 | 191200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 24 | 20231129 | 191100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 25 | 20231129 | 191000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 26 | 20231129 | 190900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 27 | 20231129 | 190800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 28 | 20231129 | 190700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 29 | 20231129 | 190600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 30 | 20231129 | 190500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 31 | 20231129 | 190400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 32 | 20231129 | 190300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 9170 |
| 33 | 20231129 | 190200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 34 | 20231129 | 190100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 35 | 20231129 | 190000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 36 | 20231129 | 185900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 37 | 20231129 | 185800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 38 | 20231129 | 185700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 39 | 20231129 | 185600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 40 | 20231129 | 185500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 41 | 20231129 | 185400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 42 | 20231129 | 185300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 43 | 20231129 | 185200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 44 | 20231129 | 185100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 45 | 20231129 | 185000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 46 | 20231129 | 184900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 47 | 20231129 | 184800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 48 | 20231129 | 184700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 49 | 20231129 | 184600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 50 | 20231129 | 184500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 51 | 20231129 | 184400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 52 | 20231129 | 184300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 53 | 20231129 | 184200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 54 | 20231129 | 184100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 55 | 20231129 | 184000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 56 | 20231129 | 183900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 57 | 20231129 | 183800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 58 | 20231129 | 183700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 59 | 20231129 | 183600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 60 | 20231129 | 183500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 61 | 20231129 | 183400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 62 | 20231129 | 183300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 9170 |
| 63 | 20231129 | 183200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 64 | 20231129 | 183100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 65 | 20231129 | 183000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 66 | 20231129 | 182900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 67 | 20231129 | 182800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 68 | 20231129 | 182700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 69 | 20231129 | 182600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 70 | 20231129 | 182500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 71 | 20231129 | 182400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 72 | 20231129 | 182300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 73 | 20231129 | 182200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 74 | 20231129 | 182100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 75 | 20231129 | 182000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 76 | 20231129 | 181900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 77 | 20231129 | 181800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 78 | 20231129 | 181700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 79 | 20231129 | 181600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 80 | 20231129 | 181500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 81 | 20231129 | 181400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 82 | 20231129 | 181300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 83 | 20231129 | 181200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 84 | 20231129 | 181100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 85 | 20231129 | 181000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 86 | 20231129 | 180900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 87 | 20231129 | 180800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 88 | 20231129 | 180700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 89 | 20231129 | 180600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 90 | 20231129 | 180500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 91 | 20231129 | 180400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 92 | 20231129 | 180300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 9170 |
| 93 | 20231129 | 180200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 94 | 20231129 | 180100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 95 | 20231129 | 180000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 96 | 20231129 | 175900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 97 | 20231129 | 175800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 98 | 20231129 | 175700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 99 | 20231129 | 175600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 100 | 20231129 | 175500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 101 | 20231129 | 175400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 102 | 20231129 | 175300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 103 | 20231129 | 175200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 104 | 20231129 | 175100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 105 | 20231129 | 175000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 106 | 20231129 | 174900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 107 | 20231129 | 174800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 108 | 20231129 | 174700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 109 | 20231129 | 174600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 110 | 20231129 | 174500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 111 | 20231129 | 174400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 112 | 20231129 | 174300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 113 | 20231129 | 174200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 114 | 20231129 | 174100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 115 | 20231129 | 174000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 116 | 20231129 | 173900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 117 | 20231129 | 173800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 118 | 20231129 | 173700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 119 | 20231129 | 173600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 120 | 20231129 | 173500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 121 | 20231129 | 173400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 122 | 20231129 | 173300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 9170 |
| 123 | 20231129 | 173200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 124 | 20231129 | 173100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 125 | 20231129 | 173000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 126 | 20231129 | 172900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 127 | 20231129 | 172800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 128 | 20231129 | 172700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 129 | 20231129 | 172600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 130 | 20231129 | 172500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 131 | 20231129 | 172400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 132 | 20231129 | 172300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 133 | 20231129 | 172200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 134 | 20231129 | 172100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 135 | 20231129 | 172000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 136 | 20231129 | 171900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 137 | 20231129 | 171800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 138 | 20231129 | 171700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 139 | 20231129 | 171600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 140 | 20231129 | 171500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 141 | 20231129 | 171400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 142 | 20231129 | 171300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 143 | 20231129 | 171200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 144 | 20231129 | 171100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 145 | 20231129 | 171000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 146 | 20231129 | 170900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 147 | 20231129 | 170800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 148 | 20231129 | 170700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 149 | 20231129 | 170600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 150 | 20231129 | 170500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 151 | 20231129 | 170400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 152 | 20231129 | 170300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 9170 |
| 153 | 20231129 | 170200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 154 | 20231129 | 170100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 155 | 20231129 | 170000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 156 | 20231129 | 165900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 157 | 20231129 | 165800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 158 | 20231129 | 165700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 159 | 20231129 | 165600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 160 | 20231129 | 165500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 161 | 20231129 | 165400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 162 | 20231129 | 165300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 163 | 20231129 | 165200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 164 | 20231129 | 165100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 165 | 20231129 | 165000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 166 | 20231129 | 164900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 167 | 20231129 | 164800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 168 | 20231129 | 164700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 169 | 20231129 | 164600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 170 | 20231129 | 164500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 171 | 20231129 | 164400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 172 | 20231129 | 164300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 173 | 20231129 | 164200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 174 | 20231129 | 164100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 175 | 20231129 | 164000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 176 | 20231129 | 163900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 177 | 20231129 | 163800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 178 | 20231129 | 163700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 179 | 20231129 | 163600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 180 | 20231129 | 163500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 181 | 20231129 | 163400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 182 | 20231129 | 163300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 9170 |
| 183 | 20231129 | 163200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 184 | 20231129 | 163100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 185 | 20231129 | 163000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 186 | 20231129 | 162900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 187 | 20231129 | 162800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 188 | 20231129 | 162700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 189 | 20231129 | 162600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 190 | 20231129 | 162500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 191 | 20231129 | 162400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 192 | 20231129 | 162300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 193 | 20231129 | 162200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 194 | 20231129 | 162100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 195 | 20231129 | 162000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 196 | 20231129 | 161900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 197 | 20231129 | 161800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 198 | 20231129 | 161700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 199 | 20231129 | 161600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 200 | 20231129 | 161500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 201 | 20231129 | 161400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 202 | 20231129 | 161300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 203 | 20231129 | 161200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 204 | 20231129 | 161100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 205 | 20231129 | 161000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 206 | 20231129 | 160900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 207 | 20231129 | 160800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 208 | 20231129 | 160700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 209 | 20231129 | 160600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 210 | 20231129 | 160500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 211 | 20231129 | 160400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 212 | 20231129 | 160300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 9170 |
| 213 | 20231129 | 160200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 214 | 20231129 | 160100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 215 | 20231129 | 160000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 216 | 20231129 | 155900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 217 | 20231129 | 155800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 218 | 20231129 | 155700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 219 | 20231129 | 155600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 220 | 20231129 | 155500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 221 | 20231129 | 155400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 222 | 20231129 | 155300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 223 | 20231129 | 155200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 224 | 20231129 | 155100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 225 | 20231129 | 155000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 226 | 20231129 | 154900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 227 | 20231129 | 154800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 228 | 20231129 | 154700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 229 | 20231129 | 154600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 230 | 20231129 | 154500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 231 | 20231129 | 154400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 232 | 20231129 | 154300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 233 | 20231129 | 154200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 234 | 20231129 | 154100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 235 | 20231129 | 154000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 236 | 20231129 | 153900 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 237 | 20231129 | 153800 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 238 | 20231129 | 153700 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 239 | 20231129 | 153600 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 240 | 20231129 | 153500 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 241 | 20231129 | 153400 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 242 | 20231129 | 153300 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 9170 |
| 243 | 20231129 | 153200 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 244 | 20231129 | 153100 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 245 | 20231129 | 153000 | 1125006820 | 5360 | 5360 | 5360 | 5360 | 9170 |
| 246 | 20231129 | 152900 | 1075855620 | 5290 | 5290 | 5290 | 5290 | 0 |
| 247 | 20231129 | 152800 | 1075855620 | 5290 | 5290 | 5290 | 5290 | 0 |
| 248 | 20231129 | 152700 | 1075855620 | 5290 | 5290 | 5290 | 5290 | 0 |
| 249 | 20231129 | 152600 | 1075855620 | 5290 | 5290 | 5290 | 5290 | 0 |
| 250 | 20231129 | 152500 | 1075855620 | 5290 | 5290 | 5290 | 5290 | 0 |
| 251 | 20231129 | 152400 | 1075855620 | 5290 | 5290 | 5290 | 5290 | 0 |
| 252 | 20231129 | 152300 | 1075855620 | 5290 | 5290 | 5290 | 5290 | 0 |
| 253 | 20231129 | 152200 | 1075855620 | 5290 | 5290 | 5290 | 5290 | 0 |
| 254 | 20231129 | 152100 | 1075855620 | 5290 | 5290 | 5290 | 5290 | 0 |
| 255 | 20231129 | 152000 | 1075855620 | 5290 | 5290 | 5290 | 5290 | 0 |
| 256 | 20231129 | 151900 | 1075855620 | 5290 | 5280 | 5290 | 5260 | 1323 |
| 257 | 20231129 | 151800 | 1068879430 | 5280 | 5290 | 5290 | 5270 | 747 |
| 258 | 20231129 | 151700 | 1064935750 | 5300 | 5280 | 5300 | 5270 | 603 |
| 259 | 20231129 | 151600 | 1061752880 | 5280 | 5260 | 5290 | 5260 | 705 |
| 260 | 20231129 | 151500 | 1058030440 | 5260 | 5250 | 5280 | 5250 | 262 |
| 261 | 20231129 | 151400 | 1056650400 | 5250 | 5260 | 5260 | 5250 | 338 |
| 262 | 20231129 | 151300 | 1054875460 | 5260 | 5260 | 5260 | 5250 | 1061 |
| 263 | 20231129 | 151200 | 1049294610 | 5260 | 5250 | 5260 | 5250 | 67 |
| 264 | 20231129 | 151100 | 1048942850 | 5250 | 5250 | 5250 | 5250 | 3 |
| 265 | 20231129 | 151000 | 1048927100 | 5250 | 5250 | 5250 | 5250 | 40 |
| 266 | 20231129 | 150900 | 1048717100 | 5250 | 5230 | 5250 | 5230 | 830 |
| 267 | 20231129 | 150800 | 1044359720 | 5230 | 5230 | 5230 | 5230 | 2 |
| 268 | 20231129 | 150700 | 1044349260 | 5250 | 5250 | 5250 | 5250 | 0 |
| 269 | 20231129 | 150600 | 1044349260 | 5250 | 5250 | 5250 | 5210 | 3614 |
| 270 | 20231129 | 150500 | 1025493100 | 5260 | 5260 | 5260 | 5260 | 0 |
| 271 | 20231129 | 150400 | 1025493100 | 5260 | 5260 | 5260 | 5260 | 1 |
| 272 | 20231129 | 150300 | 1025487840 | 5260 | 5230 | 5260 | 5230 | 36 |
| 273 | 20231129 | 150200 | 1025299530 | 5260 | 5260 | 5260 | 5260 | 0 |
| 274 | 20231129 | 150100 | 1025299530 | 5260 | 5220 | 5260 | 5220 | 68 |
| 275 | 20231129 | 150000 | 1024944490 | 5220 | 5220 | 5220 | 5220 | 8 |
| 276 | 20231129 | 145900 | 1024902730 | 5260 | 5220 | 5260 | 5220 | 2 |
| 277 | 20231129 | 145800 | 1024892250 | 5220 | 5260 | 5260 | 5220 | 520 |
| 278 | 20231129 | 145700 | 1022166970 | 5260 | 5260 | 5260 | 5260 | 1 |
| 279 | 20231129 | 145600 | 1022161710 | 5220 | 5220 | 5220 | 5220 | 30 |
| 280 | 20231129 | 145500 | 1022005110 | 5260 | 5240 | 5260 | 5210 | 4493 |
| 281 | 20231129 | 145400 | 998550050 | 5260 | 5260 | 5260 | 5260 | 1 |
| 282 | 20231129 | 145300 | 998544790 | 5260 | 5260 | 5260 | 5260 | 0 |
| 283 | 20231129 | 145200 | 998544790 | 5260 | 5260 | 5260 | 5260 | 1 |
| 284 | 20231129 | 145100 | 998539530 | 5260 | 5260 | 5260 | 5260 | 101 |
| 285 | 20231129 | 145000 | 998008270 | 5260 | 5260 | 5260 | 5260 | 0 |
| 286 | 20231129 | 144900 | 998008270 | 5260 | 5260 | 5260 | 5260 | 1 |
| 287 | 20231129 | 144800 | 998003010 | 5260 | 5240 | 5260 | 5230 | 1497 |
| 288 | 20231129 | 144700 | 990169660 | 5240 | 5240 | 5240 | 5240 | 230 |
| 289 | 20231129 | 144600 | 988964460 | 5250 | 5250 | 5250 | 5240 | 442 |
| 290 | 20231129 | 144500 | 986647250 | 5250 | 5250 | 5250 | 5250 | 779 |
| 291 | 20231129 | 144400 | 982557500 | 5260 | 5260 | 5260 | 5260 | 0 |
| 292 | 20231129 | 144300 | 982557500 | 5260 | 5240 | 5260 | 5230 | 644 |
| 293 | 20231129 | 144200 | 979184010 | 5260 | 5260 | 5260 | 5260 | 0 |
| 294 | 20231129 | 144100 | 979184010 | 5260 | 5240 | 5260 | 5230 | 1185 |
| 295 | 20231129 | 144000 | 972981330 | 5240 | 5250 | 5250 | 5240 | 703 |
| 296 | 20231129 | 143900 | 969290920 | 5260 | 5250 | 5260 | 5250 | 382 |
| 297 | 20231129 | 143800 | 967285400 | 5250 | 5250 | 5250 | 5250 | 900 |
| 298 | 20231129 | 143700 | 962560400 | 5250 | 5250 | 5250 | 5230 | 1484 |
| 299 | 20231129 | 143600 | 954794250 | 5260 | 5240 | 5260 | 5230 | 273 |
| 300 | 20231129 | 143500 | 953363460 | 5250 | 5250 | 5250 | 5250 | 99 |
| 301 | 20231129 | 143400 | 952843710 | 5260 | 5230 | 5260 | 5230 | 702 |
| 302 | 20231129 | 143300 | 949172220 | 5230 | 5250 | 5250 | 5230 | 5003 |
| 303 | 20231129 | 143200 | 922966260 | 5260 | 5250 | 5270 | 5240 | 1213 |
| 304 | 20231129 | 143100 | 916602810 | 5270 | 5260 | 5270 | 5260 | 2 |
| 305 | 20231129 | 143000 | 916592280 | 5250 | 5260 | 5270 | 5250 | 717 |
| 306 | 20231129 | 142900 | 912825650 | 5250 | 5260 | 5260 | 5250 | 6018 |
| 307 | 20231129 | 142800 | 881201150 | 5280 | 5280 | 5280 | 5280 | 1 |
| 308 | 20231129 | 142700 | 881195870 | 5280 | 5280 | 5280 | 5280 | 1 |
| 309 | 20231129 | 142600 | 881190590 | 5260 | 5260 | 5260 | 5260 | 2050 |
| 310 | 20231129 | 142500 | 870407590 | 5280 | 5270 | 5280 | 5270 | 672 |
| 311 | 20231129 | 142400 | 866866140 | 5270 | 5280 | 5280 | 5270 | 1000 |
| 312 | 20231129 | 142300 | 861593880 | 5290 | 5280 | 5290 | 5280 | 114 |
| 313 | 20231129 | 142200 | 860991950 | 5270 | 5260 | 5270 | 5260 | 81 |
| 314 | 20231129 | 142100 | 860565700 | 5280 | 5260 | 5280 | 5260 | 825 |
| 315 | 20231129 | 142000 | 856221740 | 5270 | 5280 | 5280 | 5270 | 120 |
| 316 | 20231129 | 141900 | 855589240 | 5280 | 5280 | 5280 | 5280 | 5 |
| 317 | 20231129 | 141800 | 855562840 | 5280 | 5270 | 5280 | 5260 | 643 |
| 318 | 20231129 | 141700 | 852173500 | 5280 | 5280 | 5280 | 5280 | 6 |
| 319 | 20231129 | 141600 | 852141820 | 5280 | 5300 | 5300 | 5270 | 1990 |
| 320 | 20231129 | 141500 | 841651440 | 5280 | 5280 | 5280 | 5280 | 352 |
| 321 | 20231129 | 141400 | 839792880 | 5300 | 5290 | 5300 | 5270 | 4746 |
| 322 | 20231129 | 141300 | 814712720 | 5300 | 5300 | 5300 | 5300 | 0 |
| 323 | 20231129 | 141200 | 814712720 | 5300 | 5310 | 5310 | 5300 | 103 |
| 324 | 20231129 | 141100 | 814165810 | 5310 | 5310 | 5310 | 5310 | 117 |
| 325 | 20231129 | 141000 | 813544540 | 5300 | 5300 | 5300 | 5300 | 1392 |
| 326 | 20231129 | 140900 | 806166940 | 5310 | 5310 | 5310 | 5310 | 1 |
| 327 | 20231129 | 140800 | 806161630 | 5300 | 5310 | 5310 | 5300 | 1024 |
| 328 | 20231129 | 140700 | 800734190 | 5310 | 5300 | 5310 | 5300 | 460 |
| 329 | 20231129 | 140600 | 798296180 | 5300 | 5300 | 5300 | 5300 | 180 |
| 330 | 20231129 | 140500 | 797342180 | 5310 | 5310 | 5310 | 5310 | 11 |
| 331 | 20231129 | 140400 | 797283770 | 5310 | 5310 | 5310 | 5300 | 355 |
| 332 | 20231129 | 140300 | 795402160 | 5310 | 5310 | 5310 | 5300 | 251 |
| 333 | 20231129 | 140200 | 794069850 | 5310 | 5310 | 5310 | 5310 | 20 |
| 334 | 20231129 | 140100 | 793963650 | 5310 | 5310 | 5310 | 5310 | 1 |
| 335 | 20231129 | 140000 | 793958340 | 5310 | 5300 | 5310 | 5300 | 215 |
| 336 | 20231129 | 135900 | 792818830 | 5310 | 5300 | 5310 | 5300 | 75 |
| 337 | 20231129 | 135800 | 792421310 | 5300 | 5310 | 5310 | 5300 | 4 |
| 338 | 20231129 | 135700 | 792400100 | 5310 | 5310 | 5310 | 5310 | 300 |
| 339 | 20231129 | 135600 | 790807100 | 5310 | 5300 | 5310 | 5300 | 11 |
| 340 | 20231129 | 135500 | 790748790 | 5310 | 5310 | 5310 | 5310 | 10 |
| 341 | 20231129 | 135400 | 790695690 | 5310 | 5310 | 5310 | 5310 | 2 |
| 342 | 20231129 | 135300 | 790685070 | 5300 | 5300 | 5300 | 5300 | 922 |
| 343 | 20231129 | 135200 | 785798470 | 5310 | 5300 | 5310 | 5300 | 150 |
| 344 | 20231129 | 135100 | 785003460 | 5310 | 5300 | 5310 | 5300 | 33 |
| 345 | 20231129 | 135000 | 784828530 | 5300 | 5300 | 5300 | 5300 | 22 |
| 346 | 20231129 | 134900 | 784711930 | 5310 | 5310 | 5310 | 5310 | 21 |
| 347 | 20231129 | 134800 | 784600420 | 5310 | 5310 | 5310 | 5310 | 3576 |
| 348 | 20231129 | 134700 | 765611860 | 5320 | 5310 | 5320 | 5310 | 744 |
| 349 | 20231129 | 134600 | 761661210 | 5310 | 5310 | 5310 | 5310 | 1701 |
| 350 | 20231129 | 134500 | 752628900 | 5310 | 5310 | 5310 | 5310 | 1809 |
| 351 | 20231129 | 134400 | 743023110 | 5320 | 5320 | 5320 | 5320 | 202 |
| 352 | 20231129 | 134300 | 741948470 | 5310 | 5320 | 5320 | 5300 | 8991 |
| 353 | 20231129 | 134200 | 694207690 | 5330 | 5340 | 5340 | 5330 | 3785 |
| 354 | 20231129 | 134100 | 674032490 | 5340 | 5340 | 5340 | 5340 | 141 |
| 355 | 20231129 | 134000 | 673279550 | 5350 | 5340 | 5350 | 5340 | 47 |
| 356 | 20231129 | 133900 | 673028560 | 5350 | 5340 | 5350 | 5340 | 200 |
| 357 | 20231129 | 133800 | 671960550 | 5340 | 5330 | 5340 | 5330 | 119 |
| 358 | 20231129 | 133700 | 671326270 | 5330 | 5330 | 5330 | 5330 | 102 |
| 359 | 20231129 | 133600 | 670782610 | 5340 | 5350 | 5350 | 5340 | 700 |
| 360 | 20231129 | 133500 | 667038360 | 5360 | 5350 | 5360 | 5340 | 1355 |
| 361 | 20231129 | 133400 | 659789300 | 5350 | 5350 | 5350 | 5350 | 299 |
| 362 | 20231129 | 133300 | 658189650 | 5350 | 5330 | 5350 | 5330 | 35 |
| 363 | 20231129 | 133200 | 658003080 | 5360 | 5360 | 5360 | 5360 | 0 |
| 364 | 20231129 | 133100 | 658003080 | 5360 | 5360 | 5360 | 5360 | 1 |
| 365 | 20231129 | 133000 | 657997720 | 5360 | 5360 | 5360 | 5360 | 1 |
| 366 | 20231129 | 132900 | 657992360 | 5360 | 5340 | 5360 | 5330 | 12 |
| 367 | 20231129 | 132800 | 657928340 | 5340 | 5340 | 5340 | 5340 | 4 |
| 368 | 20231129 | 132700 | 657906980 | 5360 | 5340 | 5360 | 5340 | 2 |
| 369 | 20231129 | 132600 | 657896280 | 5360 | 5360 | 5360 | 5360 | 1 |
| 370 | 20231129 | 132500 | 657890920 | 5340 | 5340 | 5340 | 5340 | 1 |
| 371 | 20231129 | 132400 | 657885580 | 5350 | 5350 | 5350 | 5350 | 1 |
| 372 | 20231129 | 132300 | 657880230 | 5350 | 5350 | 5350 | 5350 | 0 |
| 373 | 20231129 | 132200 | 657880230 | 5350 | 5360 | 5360 | 5350 | 646 |
| 374 | 20231129 | 132100 | 654417760 | 5360 | 5360 | 5360 | 5360 | 101 |
| 375 | 20231129 | 132000 | 653876400 | 5360 | 5360 | 5360 | 5360 | 101 |
| 376 | 20231129 | 131900 | 653335040 | 5350 | 5350 | 5350 | 5350 | 365 |
| 377 | 20231129 | 131800 | 651382290 | 5350 | 5330 | 5350 | 5330 | 1001 |
| 378 | 20231129 | 131700 | 646046940 | 5350 | 5350 | 5350 | 5350 | 1 |
| 379 | 20231129 | 131600 | 646041590 | 5350 | 5350 | 5350 | 5350 | 1 |
| 380 | 20231129 | 131500 | 646036240 | 5350 | 5350 | 5350 | 5350 | 1 |
| 381 | 20231129 | 131400 | 646030890 | 5350 | 5350 | 5350 | 5350 | 0 |
| 382 | 20231129 | 131300 | 646030890 | 5350 | 5350 | 5350 | 5350 | 1 |
| 383 | 20231129 | 131200 | 646025540 | 5350 | 5350 | 5350 | 5350 | 0 |
| 384 | 20231129 | 131100 | 646025540 | 5350 | 5350 | 5350 | 5330 | 83 |
| 385 | 20231129 | 131000 | 645582490 | 5350 | 5350 | 5350 | 5350 | 0 |
| 386 | 20231129 | 130900 | 645582490 | 5350 | 5360 | 5360 | 5350 | 5 |
| 387 | 20231129 | 130800 | 645555700 | 5360 | 5340 | 5360 | 5330 | 933 |
| 388 | 20231129 | 130700 | 640579640 | 5340 | 5340 | 5340 | 5340 | 141 |
| 389 | 20231129 | 130600 | 639826700 | 5350 | 5350 | 5350 | 5350 | 201 |
| 390 | 20231129 | 130500 | 638751350 | 5350 | 5340 | 5350 | 5330 | 284 |
| 391 | 20231129 | 130400 | 637235460 | 5350 | 5350 | 5350 | 5350 | 201 |
| 392 | 20231129 | 130300 | 636160110 | 5350 | 5350 | 5350 | 5350 | 506 |
| 393 | 20231129 | 130200 | 633453010 | 5350 | 5340 | 5350 | 5340 | 3 |
| 394 | 20231129 | 130100 | 633436970 | 5340 | 5340 | 5340 | 5340 | 1 |
| 395 | 20231129 | 130000 | 633431630 | 5350 | 5350 | 5350 | 5350 | 81 |
| 396 | 20231129 | 125900 | 632998280 | 5350 | 5350 | 5350 | 5350 | 1 |
| 397 | 20231129 | 125800 | 632992930 | 5350 | 5350 | 5350 | 5350 | 0 |
| 398 | 20231129 | 125700 | 632992930 | 5350 | 5350 | 5350 | 5350 | 2 |
| 399 | 20231129 | 125600 | 632982230 | 5350 | 5350 | 5350 | 5350 | 0 |
| 400 | 20231129 | 125500 | 632982230 | 5350 | 5350 | 5350 | 5350 | 1 |
| 401 | 20231129 | 125400 | 632976880 | 5350 | 5350 | 5350 | 5350 | 103 |
| 402 | 20231129 | 125300 | 632425830 | 5350 | 5350 | 5350 | 5350 | 1 |
| 403 | 20231129 | 125200 | 632420480 | 5350 | 5330 | 5350 | 5330 | 118 |
| 404 | 20231129 | 125100 | 631791460 | 5330 | 5350 | 5350 | 5320 | 843 |
| 405 | 20231129 | 125000 | 627298260 | 5350 | 5350 | 5350 | 5350 | 0 |
| 406 | 20231129 | 124900 | 627298260 | 5350 | 5350 | 5350 | 5350 | 0 |
| 407 | 20231129 | 124800 | 627298260 | 5350 | 5350 | 5350 | 5350 | 1 |
| 408 | 20231129 | 124700 | 627292910 | 5350 | 5350 | 5350 | 5350 | 0 |
| 409 | 20231129 | 124600 | 627292910 | 5350 | 5320 | 5350 | 5320 | 460 |
| 410 | 20231129 | 124500 | 624845510 | 5320 | 5330 | 5330 | 5320 | 713 |
| 411 | 20231129 | 124400 | 621050940 | 5350 | 5340 | 5350 | 5340 | 5 |
| 412 | 20231129 | 124300 | 621024220 | 5330 | 5330 | 5330 | 5330 | 1 |
| 413 | 20231129 | 124200 | 621018890 | 5340 | 5340 | 5340 | 5340 | 37 |
| 414 | 20231129 | 124100 | 620821310 | 5350 | 5340 | 5350 | 5340 | 13 |
| 415 | 20231129 | 124000 | 620751880 | 5360 | 5360 | 5360 | 5360 | 0 |
| 416 | 20231129 | 123900 | 620751880 | 5360 | 5360 | 5360 | 5360 | 1 |
| 417 | 20231129 | 123800 | 620746520 | 5360 | 5360 | 5360 | 5360 | 0 |
| 418 | 20231129 | 123700 | 620746520 | 5360 | 5360 | 5360 | 5360 | 4 |
| 419 | 20231129 | 123600 | 620725080 | 5340 | 5340 | 5340 | 5340 | 1013 |
| 420 | 20231129 | 123500 | 615315660 | 5340 | 5340 | 5340 | 5340 | 261 |
| 421 | 20231129 | 123400 | 613921920 | 5340 | 5340 | 5340 | 5340 | 4 |
| 422 | 20231129 | 123300 | 613900560 | 5350 | 5350 | 5350 | 5350 | 1 |
| 423 | 20231129 | 123200 | 613895210 | 5360 | 5360 | 5360 | 5340 | 23 |
| 424 | 20231129 | 123100 | 613772130 | 5340 | 5350 | 5350 | 5340 | 19 |
| 425 | 20231129 | 123000 | 613670660 | 5360 | 5360 | 5360 | 5360 | 0 |
| 426 | 20231129 | 122900 | 613670660 | 5360 | 5360 | 5360 | 5360 | 0 |
| 427 | 20231129 | 122800 | 613670660 | 5360 | 5360 | 5360 | 5360 | 2 |
| 428 | 20231129 | 122700 | 613659940 | 5360 | 5340 | 5360 | 5340 | 46 |
| 429 | 20231129 | 122600 | 613413950 | 5360 | 5350 | 5360 | 5350 | 98 |
| 430 | 20231129 | 122500 | 612889620 | 5350 | 5350 | 5350 | 5350 | 0 |
| 431 | 20231129 | 122400 | 612889620 | 5350 | 5350 | 5350 | 5350 | 10 |
| 432 | 20231129 | 122300 | 612836120 | 5360 | 5360 | 5360 | 5350 | 75 |
| 433 | 20231129 | 122200 | 612434820 | 5360 | 5360 | 5360 | 5360 | 2 |
| 434 | 20231129 | 122100 | 612424100 | 5350 | 5350 | 5360 | 5350 | 483 |
| 435 | 20231129 | 122000 | 609840040 | 5350 | 5350 | 5350 | 5350 | 0 |
| 436 | 20231129 | 121900 | 609840040 | 5350 | 5340 | 5350 | 5340 | 122 |
| 437 | 20231129 | 121800 | 609188550 | 5340 | 5340 | 5340 | 5340 | 0 |
| 438 | 20231129 | 121700 | 609188550 | 5340 | 5320 | 5340 | 5320 | 31 |
| 439 | 20231129 | 121600 | 609023610 | 5340 | 5340 | 5340 | 5340 | 0 |
| 440 | 20231129 | 121500 | 609023610 | 5340 | 5330 | 5340 | 5320 | 151 |
| 441 | 20231129 | 121400 | 608218950 | 5340 | 5330 | 5340 | 5330 | 84 |
| 442 | 20231129 | 121300 | 607771220 | 5330 | 5330 | 5330 | 5330 | 20 |
| 443 | 20231129 | 121200 | 607664620 | 5340 | 5340 | 5340 | 5340 | 11 |
| 444 | 20231129 | 121100 | 607605880 | 5350 | 5350 | 5350 | 5350 | 1 |
| 445 | 20231129 | 121000 | 607600530 | 5350 | 5320 | 5350 | 5320 | 14 |
| 446 | 20231129 | 120900 | 607525990 | 5350 | 5330 | 5350 | 5330 | 8 |
| 447 | 20231129 | 120800 | 607483310 | 5330 | 5330 | 5330 | 5330 | 6 |
| 448 | 20231129 | 120700 | 607451330 | 5350 | 5350 | 5350 | 5350 | 1 |
| 449 | 20231129 | 120600 | 607445980 | 5350 | 5350 | 5350 | 5350 | 0 |
| 450 | 20231129 | 120500 | 607445980 | 5350 | 5350 | 5350 | 5350 | 1 |
| 451 | 20231129 | 120400 | 607440630 | 5350 | 5350 | 5350 | 5350 | 5 |
| 452 | 20231129 | 120300 | 607413880 | 5350 | 5350 | 5350 | 5350 | 101 |
| 453 | 20231129 | 120200 | 606873530 | 5350 | 5350 | 5350 | 5350 | 0 |
| 454 | 20231129 | 120100 | 606873530 | 5350 | 5350 | 5350 | 5350 | 3 |
| 455 | 20231129 | 120000 | 606857480 | 5340 | 5340 | 5340 | 5340 | 65 |
| 456 | 20231129 | 115900 | 606510380 | 5350 | 5340 | 5350 | 5340 | 317 |
| 457 | 20231129 | 115800 | 604817590 | 5340 | 5340 | 5340 | 5340 | 1 |
| 458 | 20231129 | 115700 | 604812250 | 5320 | 5320 | 5320 | 5320 | 0 |
| 459 | 20231129 | 115600 | 604812250 | 5320 | 5320 | 5340 | 5320 | 174 |
| 460 | 20231129 | 115500 | 603886510 | 5320 | 5320 | 5320 | 5320 | 92 |
| 461 | 20231129 | 115400 | 603397070 | 5340 | 5340 | 5340 | 5340 | 1 |
| 462 | 20231129 | 115300 | 603391730 | 5350 | 5350 | 5350 | 5350 | 0 |
| 463 | 20231129 | 115200 | 603391730 | 5350 | 5350 | 5350 | 5350 | 1 |
| 464 | 20231129 | 115100 | 603386380 | 5310 | 5350 | 5350 | 5310 | 71 |
| 465 | 20231129 | 115000 | 603009160 | 5350 | 5320 | 5350 | 5320 | 268 |
| 466 | 20231129 | 114900 | 601583340 | 5350 | 5350 | 5350 | 5350 | 1 |
| 467 | 20231129 | 114800 | 601577990 | 5350 | 5350 | 5350 | 5350 | 0 |
| 468 | 20231129 | 114700 | 601577990 | 5350 | 5350 | 5350 | 5350 | 1 |
| 469 | 20231129 | 114600 | 601572640 | 5320 | 5330 | 5330 | 5320 | 2670 |
| 470 | 20231129 | 114500 | 587366000 | 5350 | 5330 | 5350 | 5330 | 11 |
| 471 | 20231129 | 114400 | 587307350 | 5350 | 5350 | 5350 | 5350 | 1 |
| 472 | 20231129 | 114300 | 587302000 | 5350 | 5350 | 5350 | 5350 | 1 |
| 473 | 20231129 | 114200 | 587296650 | 5350 | 5340 | 5350 | 5340 | 31 |
| 474 | 20231129 | 114100 | 587130990 | 5340 | 5340 | 5340 | 5320 | 131 |
| 475 | 20231129 | 114000 | 586433410 | 5360 | 5360 | 5360 | 5360 | 1 |
| 476 | 20231129 | 113900 | 586428050 | 5360 | 5360 | 5360 | 5360 | 0 |
| 477 | 20231129 | 113800 | 586428050 | 5360 | 5330 | 5360 | 5330 | 2 |
| 478 | 20231129 | 113700 | 586417360 | 5360 | 5360 | 5360 | 5360 | 0 |
| 479 | 20231129 | 113600 | 586417360 | 5360 | 5360 | 5360 | 5360 | 1 |
| 480 | 20231129 | 113500 | 586412000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 481 | 20231129 | 113400 | 586412000 | 5360 | 5330 | 5360 | 5330 | 2 |
| 482 | 20231129 | 113300 | 586401310 | 5360 | 5360 | 5360 | 5360 | 0 |
| 483 | 20231129 | 113200 | 586401310 | 5360 | 5360 | 5360 | 5360 | 1 |
| 484 | 20231129 | 113100 | 586395950 | 5360 | 5360 | 5360 | 5360 | 8 |
| 485 | 20231129 | 113000 | 586353070 | 5320 | 5340 | 5340 | 5320 | 2002 |
| 486 | 20231129 | 112900 | 575682380 | 5360 | 5350 | 5360 | 5350 | 41 |
| 487 | 20231129 | 112800 | 575463020 | 5350 | 5350 | 5350 | 5350 | 14 |
| 488 | 20231129 | 112700 | 575388120 | 5360 | 5360 | 5360 | 5360 | 4 |
| 489 | 20231129 | 112600 | 575366680 | 5370 | 5370 | 5370 | 5370 | 0 |
| 490 | 20231129 | 112500 | 575366680 | 5370 | 5370 | 5370 | 5370 | 2 |
| 491 | 20231129 | 112400 | 575355940 | 5370 | 5360 | 5370 | 5340 | 29 |
| 492 | 20231129 | 112300 | 575200560 | 5370 | 5360 | 5370 | 5360 | 4 |
| 493 | 20231129 | 112200 | 575179090 | 5360 | 5360 | 5360 | 5360 | 68 |
| 494 | 20231129 | 112100 | 574814610 | 5360 | 5360 | 5360 | 5360 | 0 |
| 495 | 20231129 | 112000 | 574814610 | 5360 | 5360 | 5360 | 5340 | 63 |
| 496 | 20231129 | 111900 | 574477690 | 5360 | 5370 | 5370 | 5360 | 88 |
| 497 | 20231129 | 111800 | 574005900 | 5370 | 5360 | 5370 | 5360 | 42 |
| 498 | 20231129 | 111700 | 573780370 | 5370 | 5370 | 5370 | 5370 | 22 |
| 499 | 20231129 | 111600 | 573662230 | 5370 | 5330 | 5370 | 5330 | 58 |
| 500 | 20231129 | 111500 | 573353020 | 5350 | 5330 | 5350 | 5330 | 95 |
| 501 | 20231129 | 111400 | 572846650 | 5350 | 5350 | 5350 | 5350 | 1 |
| 502 | 20231129 | 111300 | 572841300 | 5360 | 5360 | 5360 | 5360 | 1 |
| 503 | 20231129 | 111200 | 572835940 | 5360 | 5360 | 5360 | 5360 | 2 |
| 504 | 20231129 | 111100 | 572825220 | 5360 | 5360 | 5360 | 5360 | 3 |
| 505 | 20231129 | 111000 | 572809140 | 5360 | 5360 | 5360 | 5360 | 1 |
| 506 | 20231129 | 110900 | 572803780 | 5370 | 5370 | 5370 | 5330 | 22 |
| 507 | 20231129 | 110800 | 572686440 | 5330 | 5370 | 5370 | 5330 | 310 |
| 508 | 20231129 | 110700 | 571033710 | 5370 | 5330 | 5370 | 5330 | 2 |
| 509 | 20231129 | 110600 | 571023010 | 5330 | 5340 | 5360 | 5330 | 1779 |
| 510 | 20231129 | 110500 | 561540790 | 5340 | 5360 | 5360 | 5340 | 41 |
| 511 | 20231129 | 110400 | 561321810 | 5360 | 5360 | 5360 | 5360 | 47 |
| 512 | 20231129 | 110300 | 561069890 | 5360 | 5360 | 5360 | 5360 | 90 |
| 513 | 20231129 | 110200 | 560587490 | 5360 | 5360 | 5360 | 5360 | 1 |
| 514 | 20231129 | 110100 | 560582130 | 5360 | 5340 | 5360 | 5340 | 127 |
| 515 | 20231129 | 110000 | 559903410 | 5360 | 5360 | 5360 | 5360 | 4 |
| 516 | 20231129 | 105900 | 559881970 | 5360 | 5360 | 5360 | 5350 | 112 |
| 517 | 20231129 | 105800 | 559282650 | 5350 | 5350 | 5350 | 5350 | 120 |
| 518 | 20231129 | 105700 | 558640650 | 5360 | 5360 | 5360 | 5360 | 74 |
| 519 | 20231129 | 105600 | 558244010 | 5360 | 5360 | 5360 | 5360 | 1 |
| 520 | 20231129 | 105500 | 558238650 | 5360 | 5370 | 5370 | 5360 | 54 |
| 521 | 20231129 | 105400 | 557948680 | 5350 | 5370 | 5370 | 5350 | 35 |
| 522 | 20231129 | 105300 | 557761410 | 5360 | 5360 | 5360 | 5360 | 2 |
| 523 | 20231129 | 105200 | 557750690 | 5330 | 5360 | 5360 | 5330 | 123 |
| 524 | 20231129 | 105100 | 557095010 | 5360 | 5330 | 5360 | 5330 | 487 |
| 525 | 20231129 | 105000 | 554499060 | 5360 | 5360 | 5360 | 5360 | 0 |
| 526 | 20231129 | 104900 | 554499060 | 5360 | 5330 | 5360 | 5330 | 1849 |
| 527 | 20231129 | 104800 | 544643830 | 5340 | 5350 | 5350 | 5340 | 4304 |
| 528 | 20231129 | 104700 | 521658670 | 5360 | 5350 | 5360 | 5350 | 2543 |
| 529 | 20231129 | 104600 | 508053610 | 5360 | 5360 | 5360 | 5350 | 4020 |
| 530 | 20231129 | 104500 | 486506950 | 5360 | 5370 | 5370 | 5360 | 26 |
| 531 | 20231129 | 104400 | 486367400 | 5390 | 5390 | 5390 | 5390 | 2 |
| 532 | 20231129 | 104300 | 486356620 | 5360 | 5390 | 5390 | 5360 | 113 |
| 533 | 20231129 | 104200 | 485750510 | 5370 | 5370 | 5370 | 5370 | 112 |
| 534 | 20231129 | 104100 | 485149070 | 5390 | 5390 | 5390 | 5390 | 2 |
| 535 | 20231129 | 104000 | 485138290 | 5390 | 5390 | 5390 | 5390 | 5 |
| 536 | 20231129 | 103900 | 485111340 | 5370 | 5370 | 5370 | 5370 | 2218 |
| 537 | 20231129 | 103800 | 473200680 | 5370 | 5370 | 5370 | 5360 | 16 |
| 538 | 20231129 | 103700 | 473114880 | 5360 | 5360 | 5360 | 5360 | 53 |
| 539 | 20231129 | 103600 | 472830800 | 5370 | 5370 | 5370 | 5370 | 330 |
| 540 | 20231129 | 103500 | 471058700 | 5370 | 5370 | 5390 | 5370 | 2270 |
| 541 | 20231129 | 103400 | 458868760 | 5370 | 5370 | 5370 | 5370 | 19 |
| 542 | 20231129 | 103300 | 458766730 | 5370 | 5370 | 5370 | 5370 | 0 |
| 543 | 20231129 | 103200 | 458766730 | 5370 | 5370 | 5370 | 5370 | 165 |
| 544 | 20231129 | 103100 | 457880680 | 5370 | 5380 | 5380 | 5370 | 400 |
| 545 | 20231129 | 103000 | 455729490 | 5400 | 5380 | 5400 | 5380 | 101 |
| 546 | 20231129 | 102900 | 455186090 | 5400 | 5400 | 5400 | 5400 | 2 |
| 547 | 20231129 | 102800 | 455175290 | 5400 | 5390 | 5400 | 5390 | 24 |
| 548 | 20231129 | 102700 | 455045800 | 5400 | 5380 | 5400 | 5380 | 97 |
| 549 | 20231129 | 102600 | 454523920 | 5400 | 5400 | 5400 | 5400 | 9 |
| 550 | 20231129 | 102500 | 454475320 | 5400 | 5400 | 5400 | 5400 | 0 |
| 551 | 20231129 | 102400 | 454475320 | 5400 | 5400 | 5400 | 5400 | 96 |
| 552 | 20231129 | 102300 | 453956920 | 5400 | 5400 | 5400 | 5380 | 3 |
| 553 | 20231129 | 102200 | 453940740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 554 | 20231129 | 102100 | 453940740 | 5400 | 5400 | 5400 | 5400 | 0 |
| 555 | 20231129 | 102000 | 453940740 | 5400 | 5400 | 5400 | 5400 | 1 |
| 556 | 20231129 | 101900 | 453935340 | 5370 | 5380 | 5380 | 5370 | 787 |
| 557 | 20231129 | 101800 | 449701950 | 5400 | 5400 | 5400 | 5400 | 0 |
| 558 | 20231129 | 101700 | 449701950 | 5400 | 5400 | 5400 | 5400 | 100 |
| 559 | 20231129 | 101600 | 449161950 | 5400 | 5400 | 5400 | 5400 | 0 |
| 560 | 20231129 | 101500 | 449161950 | 5400 | 5390 | 5400 | 5390 | 292 |
| 561 | 20231129 | 101400 | 447588060 | 5400 | 5400 | 5400 | 5400 | 3 |
| 562 | 20231129 | 101300 | 447571860 | 5400 | 5400 | 5410 | 5400 | 7 |
| 563 | 20231129 | 101200 | 447534050 | 5410 | 5410 | 5410 | 5410 | 121 |
| 564 | 20231129 | 101100 | 446879440 | 5400 | 5400 | 5400 | 5400 | 270 |
| 565 | 20231129 | 101000 | 445421440 | 5410 | 5410 | 5410 | 5410 | 2 |
| 566 | 20231129 | 100900 | 445410620 | 5380 | 5380 | 5380 | 5380 | 830 |
| 567 | 20231129 | 100800 | 440945220 | 5410 | 5400 | 5410 | 5380 | 669 |
| 568 | 20231129 | 100700 | 437339610 | 5370 | 5380 | 5380 | 5370 | 1500 |
| 569 | 20231129 | 100600 | 429282880 | 5380 | 5400 | 5400 | 5380 | 2400 |
| 570 | 20231129 | 100500 | 416362070 | 5420 | 5420 | 5420 | 5420 | 10 |
| 571 | 20231129 | 100400 | 416307870 | 5410 | 5410 | 5410 | 5410 | 304 |
| 572 | 20231129 | 100300 | 414663230 | 5400 | 5410 | 5420 | 5400 | 54 |
| 573 | 20231129 | 100200 | 414370670 | 5410 | 5410 | 5410 | 5410 | 500 |
| 574 | 20231129 | 100100 | 411665670 | 5420 | 5410 | 5420 | 5410 | 692 |
| 575 | 20231129 | 100000 | 407921450 | 5410 | 5390 | 5410 | 5390 | 556 |
| 576 | 20231129 | 095900 | 404917350 | 5370 | 5370 | 5400 | 5370 | 501 |
| 577 | 20231129 | 095800 | 402218150 | 5380 | 5380 | 5380 | 5380 | 2 |
| 578 | 20231129 | 095700 | 402207390 | 5370 | 5360 | 5370 | 5360 | 1898 |
| 579 | 20231129 | 095600 | 392029800 | 5340 | 5360 | 5360 | 5340 | 19 |
| 580 | 20231129 | 095500 | 391928100 | 5370 | 5370 | 5370 | 5370 | 569 |
| 581 | 20231129 | 095400 | 388872570 | 5380 | 5370 | 5380 | 5370 | 4 |
| 582 | 20231129 | 095300 | 388851070 | 5380 | 5380 | 5380 | 5370 | 565 |
| 583 | 20231129 | 095200 | 385811430 | 5390 | 5350 | 5390 | 5350 | 1614 |
| 584 | 20231129 | 095100 | 377148060 | 5320 | 5330 | 5340 | 5310 | 5240 |
| 585 | 20231129 | 095000 | 349261170 | 5320 | 5320 | 5320 | 5320 | 664 |
| 586 | 20231129 | 094900 | 345728690 | 5320 | 5330 | 5330 | 5320 | 41 |
| 587 | 20231129 | 094800 | 345510170 | 5330 | 5330 | 5330 | 5330 | 102 |
| 588 | 20231129 | 094700 | 344966510 | 5340 | 5340 | 5340 | 5340 | 0 |
| 589 | 20231129 | 094600 | 344966510 | 5340 | 5340 | 5340 | 5320 | 1028 |
| 590 | 20231129 | 094500 | 339496990 | 5340 | 5320 | 5340 | 5320 | 2 |
| 591 | 20231129 | 094400 | 339486330 | 5320 | 5320 | 5320 | 5320 | 63 |
| 592 | 20231129 | 094300 | 339151170 | 5340 | 5320 | 5340 | 5320 | 142 |
| 593 | 20231129 | 094200 | 338395710 | 5330 | 5350 | 5350 | 5330 | 153 |
| 594 | 20231129 | 094100 | 337579760 | 5350 | 5360 | 5360 | 5350 | 23 |
| 595 | 20231129 | 094000 | 337456680 | 5360 | 5370 | 5370 | 5310 | 5927 |
| 596 | 20231129 | 093900 | 305849900 | 5320 | 5320 | 5320 | 5320 | 0 |
| 597 | 20231129 | 093800 | 305849900 | 5320 | 5360 | 5360 | 5320 | 18 |
| 598 | 20231129 | 093700 | 305754020 | 5360 | 5350 | 5360 | 5350 | 912 |
| 599 | 20231129 | 093600 | 300865780 | 5350 | 5360 | 5360 | 5320 | 2002 |
| 600 | 20231129 | 093500 | 290215070 | 5360 | 5310 | 5360 | 5310 | 1898 |
| 601 | 20231129 | 093400 | 280061950 | 5310 | 5320 | 5330 | 5310 | 1891 |
| 602 | 20231129 | 093300 | 270008750 | 5340 | 5320 | 5340 | 5320 | 30 |
| 603 | 20231129 | 093200 | 269848960 | 5330 | 5330 | 5330 | 5330 | 1820 |
| 604 | 20231129 | 093100 | 260148360 | 5330 | 5340 | 5340 | 5330 | 136 |
| 605 | 20231129 | 093000 | 259422170 | 5340 | 5340 | 5340 | 5330 | 318 |
| 606 | 20231129 | 092900 | 257726050 | 5340 | 5350 | 5350 | 5340 | 132 |
| 607 | 20231129 | 092800 | 257020120 | 5360 | 5360 | 5360 | 5350 | 982 |
| 608 | 20231129 | 092700 | 251761600 | 5360 | 5360 | 5360 | 5360 | 11 |
| 609 | 20231129 | 092600 | 251702640 | 5360 | 5360 | 5360 | 5360 | 90 |
| 610 | 20231129 | 092500 | 251220240 | 5360 | 5380 | 5380 | 5360 | 30 |
| 611 | 20231129 | 092400 | 251059240 | 5360 | 5360 | 5380 | 5360 | 172 |
| 612 | 20231129 | 092300 | 250137270 | 5360 | 5360 | 5360 | 5360 | 103 |
| 613 | 20231129 | 092200 | 249585190 | 5360 | 5360 | 5360 | 5360 | 1226 |
| 614 | 20231129 | 092100 | 243013830 | 5360 | 5380 | 5380 | 5360 | 845 |
| 615 | 20231129 | 092000 | 238475890 | 5380 | 5400 | 5400 | 5380 | 15 |
| 616 | 20231129 | 091900 | 238395110 | 5400 | 5360 | 5420 | 5360 | 1660 |
| 617 | 20231129 | 091800 | 229431610 | 5360 | 5360 | 5400 | 5360 | 964 |
| 618 | 20231129 | 091700 | 224241390 | 5360 | 5360 | 5400 | 5360 | 1507 |
| 619 | 20231129 | 091600 | 216146890 | 5360 | 5360 | 5380 | 5360 | 801 |
| 620 | 20231129 | 091500 | 211851870 | 5360 | 5370 | 5370 | 5360 | 546 |
| 621 | 20231129 | 091400 | 208922700 | 5380 | 5420 | 5420 | 5380 | 2768 |
| 622 | 20231129 | 091300 | 193981820 | 5410 | 5410 | 5430 | 5410 | 2647 |
| 623 | 20231129 | 091200 | 179635950 | 5410 | 5410 | 5420 | 5400 | 3550 |
| 624 | 20231129 | 091100 | 160447190 | 5420 | 5450 | 5450 | 5400 | 3817 |
| 625 | 20231129 | 091000 | 139747330 | 5450 | 5390 | 5450 | 5390 | 6213 |
| 626 | 20231129 | 090900 | 106070920 | 5390 | 5350 | 5390 | 5310 | 1497 |
| 627 | 20231129 | 090800 | 98038530 | 5360 | 5340 | 5360 | 5310 | 2376 |
| 628 | 20231129 | 090700 | 85346450 | 5340 | 5330 | 5340 | 5300 | 1204 |
| 629 | 20231129 | 090600 | 78946820 | 5310 | 5330 | 5330 | 5300 | 1677 |
| 630 | 20231129 | 090500 | 70051100 | 5330 | 5300 | 5330 | 5300 | 322 |
| 631 | 20231129 | 090400 | 68344440 | 5300 | 5340 | 5360 | 5300 | 756 |
| 632 | 20231129 | 090300 | 64313260 | 5350 | 5350 | 5360 | 5300 | 1675 |
| 633 | 20231129 | 090200 | 55408230 | 5360 | 5310 | 5360 | 5310 | 1151 |
| 634 | 20231129 | 090100 | 49281170 | 5310 | 5340 | 5360 | 5310 | 3521 |
| 635 | 20231129 | 090000 | 30545320 | 5340 | 5380 | 5380 | 5320 | 5684 |