31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 1318 |
| 3 | 20231129 | 192500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 4 | 20231129 | 192400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 5 | 20231129 | 192300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 6 | 20231129 | 192200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 7 | 20231129 | 192100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 8 | 20231129 | 192000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 9 | 20231129 | 191900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 10 | 20231129 | 191800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 11 | 20231129 | 191700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 12 | 20231129 | 191600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 13 | 20231129 | 191500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 14 | 20231129 | 191400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 15 | 20231129 | 191300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 16 | 20231129 | 191200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 17 | 20231129 | 191100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 18 | 20231129 | 191000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 19 | 20231129 | 190900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 20 | 20231129 | 190800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 21 | 20231129 | 190700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 22 | 20231129 | 190600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 23 | 20231129 | 190500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 24 | 20231129 | 190400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 25 | 20231129 | 190300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 26 | 20231129 | 190200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 27 | 20231129 | 190100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 28 | 20231129 | 190000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 29 | 20231129 | 185900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 30 | 20231129 | 185800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 31 | 20231129 | 185700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 32 | 20231129 | 185600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 1318 |
| 33 | 20231129 | 185500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 34 | 20231129 | 185400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 35 | 20231129 | 185300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 36 | 20231129 | 185200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 37 | 20231129 | 185100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 38 | 20231129 | 185000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 39 | 20231129 | 184900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 40 | 20231129 | 184800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 41 | 20231129 | 184700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 42 | 20231129 | 184600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 43 | 20231129 | 184500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 44 | 20231129 | 184400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 45 | 20231129 | 184300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 46 | 20231129 | 184200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 47 | 20231129 | 184100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 48 | 20231129 | 184000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 49 | 20231129 | 183900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 50 | 20231129 | 183800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 51 | 20231129 | 183700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 52 | 20231129 | 183600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 53 | 20231129 | 183500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 54 | 20231129 | 183400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 55 | 20231129 | 183300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 56 | 20231129 | 183200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 57 | 20231129 | 183100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 58 | 20231129 | 183000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 59 | 20231129 | 182900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 60 | 20231129 | 182800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 61 | 20231129 | 182700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 62 | 20231129 | 182600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 1318 |
| 63 | 20231129 | 182500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 64 | 20231129 | 182400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 65 | 20231129 | 182300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 66 | 20231129 | 182200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 67 | 20231129 | 182100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 68 | 20231129 | 182000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 69 | 20231129 | 181900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 70 | 20231129 | 181800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 71 | 20231129 | 181700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 72 | 20231129 | 181600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 73 | 20231129 | 181500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 74 | 20231129 | 181400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 75 | 20231129 | 181300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 76 | 20231129 | 181200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 77 | 20231129 | 181100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 78 | 20231129 | 181000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 79 | 20231129 | 180900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 80 | 20231129 | 180800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 81 | 20231129 | 180700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 82 | 20231129 | 180600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 83 | 20231129 | 180500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 84 | 20231129 | 180400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 85 | 20231129 | 180300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 86 | 20231129 | 180200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 87 | 20231129 | 180100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 88 | 20231129 | 180000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 89 | 20231129 | 175900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 90 | 20231129 | 175800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 91 | 20231129 | 175700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 92 | 20231129 | 175600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 1318 |
| 93 | 20231129 | 175500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 94 | 20231129 | 175400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 95 | 20231129 | 175300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 96 | 20231129 | 175200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 97 | 20231129 | 175100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 98 | 20231129 | 175000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 99 | 20231129 | 174900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 100 | 20231129 | 174800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 101 | 20231129 | 174700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 102 | 20231129 | 174600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 103 | 20231129 | 174500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 104 | 20231129 | 174400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 105 | 20231129 | 174300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 106 | 20231129 | 174200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 107 | 20231129 | 174100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 108 | 20231129 | 174000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 109 | 20231129 | 173900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 110 | 20231129 | 173800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 111 | 20231129 | 173700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 112 | 20231129 | 173600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 113 | 20231129 | 173500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 114 | 20231129 | 173400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 115 | 20231129 | 173300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 116 | 20231129 | 173200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 117 | 20231129 | 173100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 118 | 20231129 | 173000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 119 | 20231129 | 172900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 120 | 20231129 | 172800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 121 | 20231129 | 172700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 122 | 20231129 | 172600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 1318 |
| 123 | 20231129 | 172500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 124 | 20231129 | 172400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 125 | 20231129 | 172300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 126 | 20231129 | 172200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 127 | 20231129 | 172100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 128 | 20231129 | 172000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 129 | 20231129 | 171900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 130 | 20231129 | 171800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 131 | 20231129 | 171700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 132 | 20231129 | 171600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 133 | 20231129 | 171500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 134 | 20231129 | 171400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 135 | 20231129 | 171300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 136 | 20231129 | 171200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 137 | 20231129 | 171100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 138 | 20231129 | 171000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 139 | 20231129 | 170900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 140 | 20231129 | 170800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 141 | 20231129 | 170700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 142 | 20231129 | 170600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 143 | 20231129 | 170500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 144 | 20231129 | 170400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 145 | 20231129 | 170300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 146 | 20231129 | 170200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 147 | 20231129 | 170100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 148 | 20231129 | 170000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 149 | 20231129 | 165900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 150 | 20231129 | 165800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 151 | 20231129 | 165700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 152 | 20231129 | 165600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 1318 |
| 153 | 20231129 | 165500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 154 | 20231129 | 165400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 155 | 20231129 | 165300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 156 | 20231129 | 165200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 157 | 20231129 | 165100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 158 | 20231129 | 165000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 159 | 20231129 | 164900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 160 | 20231129 | 164800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 161 | 20231129 | 164700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 162 | 20231129 | 164600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 163 | 20231129 | 164500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 164 | 20231129 | 164400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 165 | 20231129 | 164300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 166 | 20231129 | 164200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 167 | 20231129 | 164100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 168 | 20231129 | 164000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 169 | 20231129 | 163900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 170 | 20231129 | 163800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 171 | 20231129 | 163700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 172 | 20231129 | 163600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 173 | 20231129 | 163500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 174 | 20231129 | 163400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 175 | 20231129 | 163300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 176 | 20231129 | 163200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 177 | 20231129 | 163100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 178 | 20231129 | 163000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 179 | 20231129 | 162900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 180 | 20231129 | 162800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 181 | 20231129 | 162700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 182 | 20231129 | 162600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 1318 |
| 183 | 20231129 | 162500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 184 | 20231129 | 162400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 185 | 20231129 | 162300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 186 | 20231129 | 162200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 187 | 20231129 | 162100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 188 | 20231129 | 162000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 189 | 20231129 | 161900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 190 | 20231129 | 161800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 191 | 20231129 | 161700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 192 | 20231129 | 161600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 193 | 20231129 | 161500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 194 | 20231129 | 161400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 195 | 20231129 | 161300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 196 | 20231129 | 161200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 197 | 20231129 | 161100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 198 | 20231129 | 161000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 199 | 20231129 | 160900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 200 | 20231129 | 160800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 201 | 20231129 | 160700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 202 | 20231129 | 160600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 203 | 20231129 | 160500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 204 | 20231129 | 160400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 205 | 20231129 | 160300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 206 | 20231129 | 160200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 207 | 20231129 | 160100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 208 | 20231129 | 160000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 209 | 20231129 | 155900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 210 | 20231129 | 155800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 211 | 20231129 | 155700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 212 | 20231129 | 155600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 1318 |
| 213 | 20231129 | 155500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 214 | 20231129 | 155400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 215 | 20231129 | 155300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 216 | 20231129 | 155200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 217 | 20231129 | 155100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 218 | 20231129 | 155000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 219 | 20231129 | 154900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 220 | 20231129 | 154800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 221 | 20231129 | 154700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 222 | 20231129 | 154600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 223 | 20231129 | 154500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 224 | 20231129 | 154400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 225 | 20231129 | 154300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 226 | 20231129 | 154200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 227 | 20231129 | 154100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 228 | 20231129 | 154000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 229 | 20231129 | 153900 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 230 | 20231129 | 153800 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 231 | 20231129 | 153700 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 232 | 20231129 | 153600 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 233 | 20231129 | 153500 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 234 | 20231129 | 153400 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 235 | 20231129 | 153300 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 236 | 20231129 | 153200 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 237 | 20231129 | 153100 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 0 |
| 238 | 20231129 | 153000 | 2145737890 | 7750 | 7750 | 7750 | 7750 | 1318 |
| 239 | 20231129 | 152900 | 2135523390 | 7730 | 7730 | 7730 | 7730 | 0 |
| 240 | 20231129 | 152800 | 2135523390 | 7730 | 7730 | 7730 | 7730 | 0 |
| 241 | 20231129 | 152700 | 2135523390 | 7730 | 7730 | 7730 | 7730 | 0 |
| 242 | 20231129 | 152600 | 2135523390 | 7730 | 7730 | 7730 | 7730 | 0 |
| 243 | 20231129 | 152500 | 2135523390 | 7730 | 7730 | 7730 | 7730 | 0 |
| 244 | 20231129 | 152400 | 2135523390 | 7730 | 7730 | 7730 | 7730 | 0 |
| 245 | 20231129 | 152300 | 2135523390 | 7730 | 7730 | 7730 | 7730 | 0 |
| 246 | 20231129 | 152200 | 2135523390 | 7730 | 7730 | 7730 | 7730 | 0 |
| 247 | 20231129 | 152100 | 2135523390 | 7730 | 7730 | 7730 | 7730 | 0 |
| 248 | 20231129 | 152000 | 2135523390 | 7730 | 7730 | 7730 | 7730 | 0 |
| 249 | 20231129 | 151900 | 2135523390 | 7730 | 7780 | 7780 | 7730 | 355 |
| 250 | 20231129 | 151800 | 2132767340 | 7750 | 7740 | 7760 | 7740 | 303 |
| 251 | 20231129 | 151700 | 2130418070 | 7730 | 7740 | 7740 | 7730 | 115 |
| 252 | 20231129 | 151600 | 2129527990 | 7730 | 7730 | 7730 | 7720 | 185 |
| 253 | 20231129 | 151500 | 2128098570 | 7720 | 7730 | 7730 | 7720 | 105 |
| 254 | 20231129 | 151400 | 2127287490 | 7740 | 7710 | 7750 | 7710 | 399 |
| 255 | 20231129 | 151300 | 2124201330 | 7710 | 7720 | 7720 | 7710 | 1147 |
| 256 | 20231129 | 151200 | 2115350870 | 7720 | 7700 | 7720 | 7700 | 879 |
| 257 | 20231129 | 151100 | 2108581910 | 7700 | 7700 | 7720 | 7690 | 721 |
| 258 | 20231129 | 151000 | 2103026230 | 7700 | 7700 | 7710 | 7690 | 1492 |
| 259 | 20231129 | 150900 | 2091529210 | 7690 | 7700 | 7700 | 7690 | 445 |
| 260 | 20231129 | 150800 | 2088102760 | 7700 | 7710 | 7710 | 7700 | 1279 |
| 261 | 20231129 | 150700 | 2078252940 | 7700 | 7710 | 7710 | 7700 | 788 |
| 262 | 20231129 | 150600 | 2072185230 | 7710 | 7710 | 7710 | 7700 | 743 |
| 263 | 20231129 | 150500 | 2066458960 | 7710 | 7700 | 7710 | 7700 | 365 |
| 264 | 20231129 | 150400 | 2063647940 | 7700 | 7700 | 7710 | 7700 | 438 |
| 265 | 20231129 | 150300 | 2060275310 | 7700 | 7700 | 7710 | 7700 | 626 |
| 266 | 20231129 | 150200 | 2055455100 | 7710 | 7700 | 7710 | 7700 | 233 |
| 267 | 20231129 | 150100 | 2053660880 | 7700 | 7700 | 7710 | 7700 | 784 |
| 268 | 20231129 | 150000 | 2047623830 | 7710 | 7710 | 7710 | 7710 | 156 |
| 269 | 20231129 | 145900 | 2046421070 | 7710 | 7710 | 7710 | 7710 | 828 |
| 270 | 20231129 | 145800 | 2040037190 | 7710 | 7710 | 7710 | 7710 | 109 |
| 271 | 20231129 | 145700 | 2039196800 | 7710 | 7710 | 7710 | 7710 | 442 |
| 272 | 20231129 | 145600 | 2035788980 | 7710 | 7710 | 7720 | 7710 | 599 |
| 273 | 20231129 | 145500 | 2031170660 | 7710 | 7710 | 7710 | 7710 | 556 |
| 274 | 20231129 | 145400 | 2026883900 | 7710 | 7720 | 7720 | 7710 | 546 |
| 275 | 20231129 | 145300 | 2022669060 | 7720 | 7720 | 7720 | 7720 | 539 |
| 276 | 20231129 | 145200 | 2018507980 | 7710 | 7710 | 7710 | 7710 | 674 |
| 277 | 20231129 | 145100 | 2013311440 | 7710 | 7750 | 7750 | 7710 | 1938 |
| 278 | 20231129 | 145000 | 1998361530 | 7750 | 7740 | 7760 | 7740 | 1057 |
| 279 | 20231129 | 144900 | 1990175490 | 7720 | 7710 | 7720 | 7710 | 1317 |
| 280 | 20231129 | 144800 | 1980016990 | 7700 | 7710 | 7710 | 7700 | 676 |
| 281 | 20231129 | 144700 | 1974807770 | 7710 | 7700 | 7710 | 7700 | 1197 |
| 282 | 20231129 | 144600 | 1965589370 | 7710 | 7700 | 7710 | 7700 | 1620 |
| 283 | 20231129 | 144500 | 1953113930 | 7700 | 7700 | 7700 | 7700 | 4094 |
| 284 | 20231129 | 144400 | 1921590130 | 7710 | 7700 | 7710 | 7700 | 470 |
| 285 | 20231129 | 144300 | 1917971030 | 7710 | 7720 | 7720 | 7710 | 3633 |
| 286 | 20231129 | 144200 | 1889948520 | 7720 | 7720 | 7720 | 7720 | 582 |
| 287 | 20231129 | 144100 | 1885455480 | 7720 | 7720 | 7720 | 7720 | 10 |
| 288 | 20231129 | 144000 | 1885378280 | 7720 | 7720 | 7720 | 7710 | 955 |
| 289 | 20231129 | 143900 | 1878011680 | 7710 | 7720 | 7720 | 7710 | 570 |
| 290 | 20231129 | 143800 | 1873615980 | 7720 | 7720 | 7720 | 7720 | 1 |
| 291 | 20231129 | 143700 | 1873608260 | 7710 | 7730 | 7730 | 7710 | 3281 |
| 292 | 20231129 | 143600 | 1848268140 | 7740 | 7730 | 7740 | 7730 | 604 |
| 293 | 20231129 | 143500 | 1843599180 | 7720 | 7720 | 7720 | 7720 | 0 |
| 294 | 20231129 | 143400 | 1843599180 | 7720 | 7720 | 7720 | 7720 | 30 |
| 295 | 20231129 | 143300 | 1843367580 | 7720 | 7730 | 7730 | 7720 | 605 |
| 296 | 20231129 | 143200 | 1838693930 | 7730 | 7720 | 7730 | 7720 | 46 |
| 297 | 20231129 | 143100 | 1838338790 | 7720 | 7740 | 7740 | 7720 | 2656 |
| 298 | 20231129 | 143000 | 1817813050 | 7740 | 7740 | 7740 | 7740 | 949 |
| 299 | 20231129 | 142900 | 1810467790 | 7740 | 7750 | 7750 | 7740 | 575 |
| 300 | 20231129 | 142800 | 1806012860 | 7750 | 7770 | 7770 | 7750 | 3056 |
| 301 | 20231129 | 142700 | 1782295250 | 7780 | 7790 | 7790 | 7780 | 363 |
| 302 | 20231129 | 142600 | 1779470010 | 7790 | 7790 | 7790 | 7790 | 24 |
| 303 | 20231129 | 142500 | 1779283050 | 7790 | 7790 | 7790 | 7790 | 712 |
| 304 | 20231129 | 142400 | 1773736570 | 7800 | 7800 | 7800 | 7800 | 0 |
| 305 | 20231129 | 142300 | 1773736570 | 7800 | 7800 | 7800 | 7800 | 33 |
| 306 | 20231129 | 142200 | 1773479170 | 7770 | 7770 | 7770 | 7770 | 0 |
| 307 | 20231129 | 142100 | 1773479170 | 7770 | 7770 | 7770 | 7770 | 329 |
| 308 | 20231129 | 142000 | 1770922840 | 7760 | 7760 | 7760 | 7760 | 491 |
| 309 | 20231129 | 141900 | 1767112680 | 7760 | 7750 | 7760 | 7750 | 879 |
| 310 | 20231129 | 141800 | 1760293980 | 7770 | 7770 | 7770 | 7770 | 459 |
| 311 | 20231129 | 141700 | 1756727550 | 7780 | 7750 | 7790 | 7750 | 1423 |
| 312 | 20231129 | 141600 | 1745669880 | 7750 | 7740 | 7750 | 7740 | 960 |
| 313 | 20231129 | 141500 | 1738238480 | 7740 | 7760 | 7760 | 7740 | 2521 |
| 314 | 20231129 | 141400 | 1718706840 | 7760 | 7760 | 7760 | 7750 | 3 |
| 315 | 20231129 | 141300 | 1718683570 | 7760 | 7750 | 7760 | 7750 | 413 |
| 316 | 20231129 | 141200 | 1715479110 | 7750 | 7750 | 7760 | 7750 | 165 |
| 317 | 20231129 | 141100 | 1714199720 | 7760 | 7760 | 7760 | 7760 | 62 |
| 318 | 20231129 | 141000 | 1713718600 | 7760 | 7780 | 7780 | 7760 | 4581 |
| 319 | 20231129 | 140900 | 1678125840 | 7780 | 7780 | 7780 | 7780 | 310 |
| 320 | 20231129 | 140800 | 1675714040 | 7780 | 7780 | 7780 | 7780 | 100 |
| 321 | 20231129 | 140700 | 1674936040 | 7770 | 7770 | 7770 | 7770 | 0 |
| 322 | 20231129 | 140600 | 1674936040 | 7770 | 7770 | 7770 | 7770 | 519 |
| 323 | 20231129 | 140500 | 1670903410 | 7780 | 7780 | 7780 | 7780 | 3 |
| 324 | 20231129 | 140400 | 1670880070 | 7780 | 7790 | 7790 | 7780 | 1123 |
| 325 | 20231129 | 140300 | 1662143100 | 7790 | 7780 | 7800 | 7780 | 352 |
| 326 | 20231129 | 140200 | 1659402460 | 7790 | 7790 | 7790 | 7790 | 53 |
| 327 | 20231129 | 140100 | 1658989590 | 7790 | 7790 | 7790 | 7790 | 100 |
| 328 | 20231129 | 140000 | 1658210590 | 7780 | 7790 | 7790 | 7780 | 1258 |
| 329 | 20231129 | 135900 | 1648413940 | 7790 | 7800 | 7800 | 7780 | 1354 |
| 330 | 20231129 | 135800 | 1637866700 | 7800 | 7800 | 7800 | 7800 | 76 |
| 331 | 20231129 | 135700 | 1637273900 | 7790 | 7790 | 7790 | 7790 | 1247 |
| 332 | 20231129 | 135600 | 1627559770 | 7770 | 7780 | 7790 | 7770 | 390 |
| 333 | 20231129 | 135500 | 1624525070 | 7780 | 7780 | 7780 | 7780 | 170 |
| 334 | 20231129 | 135400 | 1623202470 | 7780 | 7780 | 7780 | 7780 | 14 |
| 335 | 20231129 | 135300 | 1623093550 | 7780 | 7780 | 7780 | 7780 | 90 |
| 336 | 20231129 | 135200 | 1622393350 | 7770 | 7780 | 7780 | 7770 | 33 |
| 337 | 20231129 | 135100 | 1622136890 | 7770 | 7780 | 7780 | 7770 | 303 |
| 338 | 20231129 | 135000 | 1619782080 | 7770 | 7770 | 7780 | 7770 | 1502 |
| 339 | 20231129 | 134900 | 1608111490 | 7770 | 7800 | 7800 | 7770 | 740 |
| 340 | 20231129 | 134800 | 1602357650 | 7800 | 7800 | 7800 | 7800 | 574 |
| 341 | 20231129 | 134700 | 1597880450 | 7800 | 7800 | 7800 | 7800 | 3 |
| 342 | 20231129 | 134600 | 1597857050 | 7790 | 7790 | 7790 | 7790 | 160 |
| 343 | 20231129 | 134500 | 1596610650 | 7770 | 7780 | 7780 | 7770 | 301 |
| 344 | 20231129 | 134400 | 1594270600 | 7780 | 7780 | 7780 | 7780 | 7 |
| 345 | 20231129 | 134300 | 1594216140 | 7790 | 7790 | 7790 | 7790 | 150 |
| 346 | 20231129 | 134200 | 1593047640 | 7770 | 7780 | 7780 | 7770 | 385 |
| 347 | 20231129 | 134100 | 1590055690 | 7770 | 7770 | 7770 | 7770 | 97 |
| 348 | 20231129 | 134000 | 1589302000 | 7770 | 7770 | 7770 | 7770 | 106 |
| 349 | 20231129 | 133900 | 1588478380 | 7770 | 7770 | 7780 | 7770 | 151 |
| 350 | 20231129 | 133800 | 1587304110 | 7760 | 7770 | 7770 | 7760 | 391 |
| 351 | 20231129 | 133700 | 1584268520 | 7770 | 7780 | 7780 | 7770 | 1555 |
| 352 | 20231129 | 133600 | 1572175180 | 7790 | 7790 | 7790 | 7790 | 688 |
| 353 | 20231129 | 133500 | 1566815660 | 7800 | 7800 | 7800 | 7800 | 672 |
| 354 | 20231129 | 133400 | 1561574060 | 7800 | 7800 | 7810 | 7800 | 464 |
| 355 | 20231129 | 133300 | 1557954830 | 7800 | 7800 | 7800 | 7800 | 2 |
| 356 | 20231129 | 133200 | 1557939230 | 7800 | 7800 | 7800 | 7800 | 64 |
| 357 | 20231129 | 133100 | 1557440030 | 7800 | 7800 | 7800 | 7800 | 285 |
| 358 | 20231129 | 133000 | 1555217030 | 7800 | 7790 | 7800 | 7790 | 225 |
| 359 | 20231129 | 132900 | 1553464230 | 7800 | 7800 | 7800 | 7800 | 172 |
| 360 | 20231129 | 132800 | 1552122630 | 7820 | 7820 | 7820 | 7820 | 105 |
| 361 | 20231129 | 132700 | 1551301530 | 7820 | 7800 | 7820 | 7800 | 729 |
| 362 | 20231129 | 132600 | 1545609310 | 7800 | 7800 | 7810 | 7800 | 1280 |
| 363 | 20231129 | 132500 | 1535625300 | 7800 | 7800 | 7800 | 7800 | 100 |
| 364 | 20231129 | 132400 | 1534845300 | 7800 | 7810 | 7810 | 7800 | 640 |
| 365 | 20231129 | 132300 | 1529850920 | 7810 | 7810 | 7810 | 7810 | 0 |
| 366 | 20231129 | 132200 | 1529850920 | 7810 | 7810 | 7810 | 7810 | 11 |
| 367 | 20231129 | 132100 | 1529765010 | 7820 | 7830 | 7830 | 7820 | 336 |
| 368 | 20231129 | 132000 | 1527137200 | 7830 | 7820 | 7830 | 7820 | 790 |
| 369 | 20231129 | 131900 | 1520958930 | 7810 | 7810 | 7810 | 7810 | 20 |
| 370 | 20231129 | 131800 | 1520802730 | 7810 | 7810 | 7810 | 7800 | 530 |
| 371 | 20231129 | 131700 | 1516663520 | 7800 | 7800 | 7800 | 7800 | 618 |
| 372 | 20231129 | 131600 | 1511843120 | 7790 | 7800 | 7800 | 7780 | 1031 |
| 373 | 20231129 | 131500 | 1503819810 | 7800 | 7800 | 7800 | 7800 | 2 |
| 374 | 20231129 | 131400 | 1503804210 | 7790 | 7780 | 7790 | 7780 | 415 |
| 375 | 20231129 | 131300 | 1500571560 | 7770 | 7780 | 7780 | 7770 | 563 |
| 376 | 20231129 | 131200 | 1496196110 | 7780 | 7780 | 7780 | 7780 | 225 |
| 377 | 20231129 | 131100 | 1494445610 | 7760 | 7760 | 7760 | 7760 | 1 |
| 378 | 20231129 | 131000 | 1494437850 | 7760 | 7790 | 7790 | 7760 | 746 |
| 379 | 20231129 | 130900 | 1488639640 | 7780 | 7780 | 7780 | 7780 | 252 |
| 380 | 20231129 | 130800 | 1486679080 | 7780 | 7780 | 7780 | 7780 | 171 |
| 381 | 20231129 | 130700 | 1485348700 | 7780 | 7760 | 7780 | 7760 | 233 |
| 382 | 20231129 | 130600 | 1483536620 | 7760 | 7780 | 7780 | 7760 | 2352 |
| 383 | 20231129 | 130500 | 1465273210 | 7780 | 7780 | 7780 | 7780 | 47 |
| 384 | 20231129 | 130400 | 1464907550 | 7780 | 7780 | 7780 | 7780 | 91 |
| 385 | 20231129 | 130300 | 1464199570 | 7780 | 7770 | 7780 | 7770 | 468 |
| 386 | 20231129 | 130200 | 1460562210 | 7780 | 7790 | 7790 | 7780 | 1565 |
| 387 | 20231129 | 130100 | 1448382130 | 7780 | 7790 | 7790 | 7780 | 462 |
| 388 | 20231129 | 130000 | 1444786680 | 7790 | 7790 | 7790 | 7790 | 150 |
| 389 | 20231129 | 125900 | 1443618180 | 7790 | 7790 | 7790 | 7790 | 0 |
| 390 | 20231129 | 125800 | 1443618180 | 7790 | 7790 | 7790 | 7790 | 0 |
| 391 | 20231129 | 125700 | 1443618180 | 7790 | 7790 | 7790 | 7790 | 57 |
| 392 | 20231129 | 125600 | 1443174150 | 7790 | 7780 | 7790 | 7780 | 54 |
| 393 | 20231129 | 125500 | 1442753990 | 7780 | 7780 | 7780 | 7780 | 0 |
| 394 | 20231129 | 125400 | 1442753990 | 7780 | 7780 | 7780 | 7780 | 100 |
| 395 | 20231129 | 125300 | 1441975990 | 7780 | 7790 | 7790 | 7780 | 629 |
| 396 | 20231129 | 125200 | 1437077250 | 7790 | 7790 | 7790 | 7790 | 569 |
| 397 | 20231129 | 125100 | 1432644740 | 7800 | 7800 | 7800 | 7800 | 2 |
| 398 | 20231129 | 125000 | 1432629140 | 7800 | 7790 | 7800 | 7790 | 35 |
| 399 | 20231129 | 124900 | 1432356230 | 7790 | 7790 | 7790 | 7790 | 96 |
| 400 | 20231129 | 124800 | 1431608390 | 7790 | 7780 | 7790 | 7780 | 33 |
| 401 | 20231129 | 124700 | 1431351450 | 7780 | 7780 | 7780 | 7780 | 200 |
| 402 | 20231129 | 124600 | 1429795450 | 7780 | 7780 | 7780 | 7780 | 138 |
| 403 | 20231129 | 124500 | 1428721810 | 7780 | 7780 | 7780 | 7780 | 105 |
| 404 | 20231129 | 124400 | 1427904910 | 7790 | 7800 | 7800 | 7790 | 1608 |
| 405 | 20231129 | 124300 | 1415378470 | 7800 | 7810 | 7810 | 7800 | 330 |
| 406 | 20231129 | 124200 | 1412804370 | 7810 | 7810 | 7810 | 7810 | 1 |
| 407 | 20231129 | 124100 | 1412796560 | 7810 | 7810 | 7810 | 7810 | 115 |
| 408 | 20231129 | 124000 | 1411898410 | 7810 | 7810 | 7810 | 7810 | 2 |
| 409 | 20231129 | 123900 | 1411882790 | 7790 | 7800 | 7800 | 7790 | 487 |
| 410 | 20231129 | 123800 | 1408085110 | 7800 | 7800 | 7800 | 7800 | 208 |
| 411 | 20231129 | 123700 | 1406462710 | 7790 | 7790 | 7790 | 7790 | 213 |
| 412 | 20231129 | 123600 | 1404803440 | 7790 | 7800 | 7800 | 7790 | 47 |
| 413 | 20231129 | 123500 | 1404436950 | 7800 | 7790 | 7800 | 7790 | 515 |
| 414 | 20231129 | 123400 | 1400424660 | 7800 | 7810 | 7810 | 7800 | 1246 |
| 415 | 20231129 | 123300 | 1390703640 | 7810 | 7810 | 7810 | 7810 | 698 |
| 416 | 20231129 | 123200 | 1385252260 | 7810 | 7810 | 7810 | 7810 | 56 |
| 417 | 20231129 | 123100 | 1384814900 | 7810 | 7810 | 7810 | 7810 | 2 |
| 418 | 20231129 | 123000 | 1384799280 | 7810 | 7810 | 7810 | 7810 | 7 |
| 419 | 20231129 | 122900 | 1384744610 | 7810 | 7810 | 7810 | 7810 | 15 |
| 420 | 20231129 | 122800 | 1384627460 | 7800 | 7800 | 7800 | 7800 | 0 |
| 421 | 20231129 | 122700 | 1384627460 | 7800 | 7810 | 7810 | 7800 | 413 |
| 422 | 20231129 | 122600 | 1381405760 | 7810 | 7800 | 7810 | 7800 | 158 |
| 423 | 20231129 | 122500 | 1380172860 | 7800 | 7800 | 7800 | 7800 | 20 |
| 424 | 20231129 | 122400 | 1380016860 | 7810 | 7810 | 7810 | 7810 | 216 |
| 425 | 20231129 | 122300 | 1378329900 | 7810 | 7810 | 7810 | 7810 | 0 |
| 426 | 20231129 | 122200 | 1378329900 | 7810 | 7810 | 7810 | 7810 | 289 |
| 427 | 20231129 | 122100 | 1376072810 | 7810 | 7810 | 7810 | 7810 | 93 |
| 428 | 20231129 | 122000 | 1375346480 | 7810 | 7810 | 7810 | 7810 | 0 |
| 429 | 20231129 | 121900 | 1375346480 | 7810 | 7800 | 7810 | 7800 | 52 |
| 430 | 20231129 | 121800 | 1374940380 | 7810 | 7810 | 7810 | 7810 | 84 |
| 431 | 20231129 | 121700 | 1374284340 | 7810 | 7810 | 7810 | 7810 | 240 |
| 432 | 20231129 | 121600 | 1372409940 | 7810 | 7810 | 7810 | 7810 | 1 |
| 433 | 20231129 | 121500 | 1372402130 | 7810 | 7810 | 7810 | 7810 | 196 |
| 434 | 20231129 | 121400 | 1370871370 | 7810 | 7810 | 7810 | 7810 | 175 |
| 435 | 20231129 | 121300 | 1369504620 | 7810 | 7810 | 7810 | 7810 | 100 |
| 436 | 20231129 | 121200 | 1368723620 | 7800 | 7810 | 7810 | 7800 | 754 |
| 437 | 20231129 | 121100 | 1362842220 | 7810 | 7810 | 7810 | 7810 | 95 |
| 438 | 20231129 | 121000 | 1362100270 | 7800 | 7800 | 7800 | 7800 | 200 |
| 439 | 20231129 | 120900 | 1360540270 | 7800 | 7810 | 7810 | 7800 | 251 |
| 440 | 20231129 | 120800 | 1358581720 | 7800 | 7810 | 7810 | 7800 | 400 |
| 441 | 20231129 | 120700 | 1355459220 | 7810 | 7810 | 7810 | 7810 | 710 |
| 442 | 20231129 | 120600 | 1349914120 | 7810 | 7810 | 7810 | 7810 | 12 |
| 443 | 20231129 | 120500 | 1349820400 | 7800 | 7800 | 7800 | 7800 | 351 |
| 444 | 20231129 | 120400 | 1347082600 | 7800 | 7810 | 7810 | 7800 | 973 |
| 445 | 20231129 | 120300 | 1339492340 | 7800 | 7820 | 7820 | 7800 | 3441 |
| 446 | 20231129 | 120200 | 1312618030 | 7820 | 7820 | 7820 | 7810 | 530 |
| 447 | 20231129 | 120100 | 1308473610 | 7820 | 7820 | 7820 | 7820 | 121 |
| 448 | 20231129 | 120000 | 1307527390 | 7820 | 7810 | 7820 | 7810 | 10 |
| 449 | 20231129 | 115900 | 1307449240 | 7810 | 7810 | 7810 | 7810 | 395 |
| 450 | 20231129 | 115800 | 1304364290 | 7820 | 7820 | 7820 | 7820 | 24 |
| 451 | 20231129 | 115700 | 1304176610 | 7820 | 7820 | 7820 | 7820 | 500 |
| 452 | 20231129 | 115600 | 1300266610 | 7810 | 7820 | 7820 | 7810 | 316 |
| 453 | 20231129 | 115500 | 1297798500 | 7820 | 7820 | 7820 | 7810 | 318 |
| 454 | 20231129 | 115400 | 1295314740 | 7820 | 7820 | 7820 | 7820 | 1065 |
| 455 | 20231129 | 115300 | 1286986440 | 7820 | 7820 | 7820 | 7820 | 6 |
| 456 | 20231129 | 115200 | 1286939520 | 7820 | 7820 | 7820 | 7820 | 0 |
| 457 | 20231129 | 115100 | 1286939520 | 7820 | 7820 | 7820 | 7820 | 223 |
| 458 | 20231129 | 115000 | 1285195660 | 7820 | 7830 | 7830 | 7820 | 739 |
| 459 | 20231129 | 114900 | 1279414910 | 7830 | 7830 | 7830 | 7830 | 812 |
| 460 | 20231129 | 114800 | 1273056950 | 7830 | 7860 | 7860 | 7830 | 3999 |
| 461 | 20231129 | 114700 | 1241699930 | 7860 | 7870 | 7870 | 7860 | 992 |
| 462 | 20231129 | 114600 | 1233902310 | 7870 | 7870 | 7870 | 7860 | 1745 |
| 463 | 20231129 | 114500 | 1220169550 | 7860 | 7860 | 7860 | 7860 | 1870 |
| 464 | 20231129 | 114400 | 1205471350 | 7850 | 7840 | 7850 | 7840 | 427 |
| 465 | 20231129 | 114300 | 1202119550 | 7840 | 7840 | 7840 | 7840 | 230 |
| 466 | 20231129 | 114200 | 1200316350 | 7840 | 7830 | 7840 | 7830 | 73 |
| 467 | 20231129 | 114100 | 1199744730 | 7840 | 7840 | 7840 | 7840 | 400 |
| 468 | 20231129 | 114000 | 1196608730 | 7840 | 7830 | 7840 | 7830 | 262 |
| 469 | 20231129 | 113900 | 1194555650 | 7820 | 7850 | 7850 | 7820 | 455 |
| 470 | 20231129 | 113800 | 1190993100 | 7830 | 7830 | 7830 | 7830 | 342 |
| 471 | 20231129 | 113700 | 1188315240 | 7850 | 7830 | 7850 | 7830 | 144 |
| 472 | 20231129 | 113600 | 1187187310 | 7820 | 7810 | 7820 | 7810 | 17 |
| 473 | 20231129 | 113500 | 1187054440 | 7810 | 7790 | 7810 | 7790 | 1787 |
| 474 | 20231129 | 113400 | 1173119160 | 7790 | 7790 | 7790 | 7790 | 50 |
| 475 | 20231129 | 113300 | 1172729660 | 7790 | 7790 | 7790 | 7790 | 14 |
| 476 | 20231129 | 113200 | 1172620600 | 7790 | 7790 | 7790 | 7790 | 162 |
| 477 | 20231129 | 113100 | 1171358620 | 7790 | 7790 | 7790 | 7790 | 636 |
| 478 | 20231129 | 113000 | 1166404180 | 7790 | 7790 | 7790 | 7790 | 110 |
| 479 | 20231129 | 112900 | 1165547280 | 7790 | 7790 | 7790 | 7790 | 5 |
| 480 | 20231129 | 112800 | 1165508330 | 7790 | 7790 | 7790 | 7790 | 61 |
| 481 | 20231129 | 112700 | 1165033140 | 7790 | 7790 | 7790 | 7790 | 210 |
| 482 | 20231129 | 112600 | 1163397240 | 7790 | 7790 | 7790 | 7790 | 305 |
| 483 | 20231129 | 112500 | 1161021290 | 7780 | 7780 | 7780 | 7780 | 65 |
| 484 | 20231129 | 112400 | 1160515590 | 7780 | 7780 | 7790 | 7780 | 207 |
| 485 | 20231129 | 112300 | 1158904930 | 7780 | 7790 | 7790 | 7780 | 115 |
| 486 | 20231129 | 112200 | 1158010130 | 7790 | 7790 | 7790 | 7790 | 895 |
| 487 | 20231129 | 112100 | 1151038080 | 7790 | 7790 | 7790 | 7790 | 80 |
| 488 | 20231129 | 112000 | 1150414880 | 7790 | 7790 | 7790 | 7790 | 0 |
| 489 | 20231129 | 111900 | 1150414880 | 7790 | 7800 | 7800 | 7790 | 823 |
| 490 | 20231129 | 111800 | 1144002710 | 7800 | 7800 | 7800 | 7800 | 937 |
| 491 | 20231129 | 111700 | 1136694110 | 7800 | 7800 | 7800 | 7800 | 1220 |
| 492 | 20231129 | 111600 | 1127178110 | 7800 | 7770 | 7800 | 7770 | 4480 |
| 493 | 20231129 | 111500 | 1092258640 | 7760 | 7750 | 7770 | 7750 | 1793 |
| 494 | 20231129 | 111400 | 1078338490 | 7750 | 7750 | 7750 | 7750 | 20 |
| 495 | 20231129 | 111300 | 1078183490 | 7740 | 7740 | 7740 | 7740 | 103 |
| 496 | 20231129 | 111200 | 1077386270 | 7740 | 7760 | 7760 | 7740 | 1630 |
| 497 | 20231129 | 111100 | 1064754470 | 7750 | 7750 | 7750 | 7740 | 34 |
| 498 | 20231129 | 111000 | 1064491100 | 7730 | 7740 | 7740 | 7730 | 279 |
| 499 | 20231129 | 110900 | 1062334330 | 7740 | 7750 | 7750 | 7740 | 860 |
| 500 | 20231129 | 110800 | 1055676930 | 7750 | 7730 | 7750 | 7730 | 277 |
| 501 | 20231129 | 110700 | 1053532460 | 7720 | 7720 | 7720 | 7720 | 116 |
| 502 | 20231129 | 110600 | 1052636940 | 7720 | 7730 | 7730 | 7720 | 1432 |
| 503 | 20231129 | 110500 | 1041569970 | 7720 | 7720 | 7730 | 7720 | 506 |
| 504 | 20231129 | 110400 | 1037661650 | 7700 | 7700 | 7700 | 7700 | 0 |
| 505 | 20231129 | 110300 | 1037661650 | 7700 | 7730 | 7730 | 7700 | 782 |
| 506 | 20231129 | 110200 | 1031630070 | 7720 | 7720 | 7720 | 7720 | 20 |
| 507 | 20231129 | 110100 | 1031475670 | 7720 | 7720 | 7720 | 7720 | 351 |
| 508 | 20231129 | 110000 | 1028765950 | 7720 | 7730 | 7730 | 7720 | 600 |
| 509 | 20231129 | 105900 | 1024130950 | 7730 | 7760 | 7760 | 7730 | 586 |
| 510 | 20231129 | 105800 | 1019596650 | 7750 | 7730 | 7750 | 7730 | 700 |
| 511 | 20231129 | 105700 | 1014171690 | 7730 | 7750 | 7750 | 7730 | 630 |
| 512 | 20231129 | 105600 | 1009301770 | 7730 | 7730 | 7730 | 7730 | 200 |
| 513 | 20231129 | 105500 | 1007755770 | 7720 | 7720 | 7720 | 7720 | 0 |
| 514 | 20231129 | 105400 | 1007755770 | 7720 | 7720 | 7720 | 7720 | 321 |
| 515 | 20231129 | 105300 | 1005277650 | 7700 | 7710 | 7710 | 7700 | 2000 |
| 516 | 20231129 | 105200 | 989872650 | 7700 | 7710 | 7720 | 7700 | 3328 |
| 517 | 20231129 | 105100 | 964241550 | 7700 | 7710 | 7710 | 7700 | 784 |
| 518 | 20231129 | 105000 | 958196930 | 7700 | 7710 | 7710 | 7700 | 1322 |
| 519 | 20231129 | 104900 | 948006310 | 7720 | 7720 | 7720 | 7710 | 478 |
| 520 | 20231129 | 104800 | 944319720 | 7720 | 7720 | 7720 | 7720 | 93 |
| 521 | 20231129 | 104700 | 943601760 | 7720 | 7720 | 7720 | 7710 | 319 |
| 522 | 20231129 | 104600 | 941139120 | 7720 | 7720 | 7730 | 7720 | 164 |
| 523 | 20231129 | 104500 | 939872990 | 7720 | 7730 | 7730 | 7720 | 753 |
| 524 | 20231129 | 104400 | 934052490 | 7730 | 7740 | 7740 | 7730 | 672 |
| 525 | 20231129 | 104300 | 928851310 | 7740 | 7740 | 7740 | 7740 | 514 |
| 526 | 20231129 | 104200 | 924872950 | 7750 | 7760 | 7760 | 7740 | 504 |
| 527 | 20231129 | 104100 | 920965600 | 7760 | 7760 | 7760 | 7760 | 26 |
| 528 | 20231129 | 104000 | 920763840 | 7770 | 7760 | 7770 | 7760 | 48 |
| 529 | 20231129 | 103900 | 920390990 | 7770 | 7770 | 7770 | 7770 | 3 |
| 530 | 20231129 | 103800 | 920367680 | 7760 | 7760 | 7760 | 7760 | 2 |
| 531 | 20231129 | 103700 | 920352160 | 7760 | 7760 | 7760 | 7760 | 106 |
| 532 | 20231129 | 103600 | 919529600 | 7760 | 7760 | 7760 | 7760 | 2 |
| 533 | 20231129 | 103500 | 919514080 | 7750 | 7740 | 7750 | 7740 | 1637 |
| 534 | 20231129 | 103400 | 906832610 | 7730 | 7760 | 7760 | 7730 | 4190 |
| 535 | 20231129 | 103300 | 874424030 | 7750 | 7770 | 7770 | 7750 | 510 |
| 536 | 20231129 | 103200 | 870466420 | 7780 | 7770 | 7780 | 7770 | 240 |
| 537 | 20231129 | 103100 | 868599230 | 7770 | 7770 | 7780 | 7770 | 394 |
| 538 | 20231129 | 103000 | 865535150 | 7760 | 7750 | 7760 | 7750 | 22 |
| 539 | 20231129 | 102900 | 865364510 | 7760 | 7760 | 7760 | 7760 | 124 |
| 540 | 20231129 | 102800 | 864402270 | 7770 | 7770 | 7770 | 7770 | 3 |
| 541 | 20231129 | 102700 | 864378960 | 7760 | 7760 | 7760 | 7760 | 2 |
| 542 | 20231129 | 102600 | 864363440 | 7750 | 7750 | 7750 | 7750 | 0 |
| 543 | 20231129 | 102500 | 864363440 | 7750 | 7750 | 7750 | 7750 | 201 |
| 544 | 20231129 | 102400 | 862805690 | 7740 | 7730 | 7740 | 7730 | 543 |
| 545 | 20231129 | 102300 | 858602980 | 7730 | 7730 | 7730 | 7730 | 15 |
| 546 | 20231129 | 102200 | 858487030 | 7730 | 7730 | 7730 | 7730 | 304 |
| 547 | 20231129 | 102100 | 856137110 | 7720 | 7720 | 7740 | 7720 | 110 |
| 548 | 20231129 | 102000 | 855287360 | 7720 | 7720 | 7720 | 7720 | 185 |
| 549 | 20231129 | 101900 | 853859160 | 7720 | 7720 | 7730 | 7720 | 955 |
| 550 | 20231129 | 101800 | 846485220 | 7720 | 7730 | 7730 | 7720 | 1107 |
| 551 | 20231129 | 101700 | 837931590 | 7740 | 7740 | 7740 | 7730 | 989 |
| 552 | 20231129 | 101600 | 830277060 | 7740 | 7740 | 7740 | 7740 | 109 |
| 553 | 20231129 | 101500 | 829433400 | 7740 | 7740 | 7750 | 7740 | 195 |
| 554 | 20231129 | 101400 | 827923170 | 7740 | 7740 | 7750 | 7740 | 132 |
| 555 | 20231129 | 101300 | 826901440 | 7740 | 7750 | 7750 | 7740 | 14 |
| 556 | 20231129 | 101200 | 826792950 | 7750 | 7750 | 7750 | 7740 | 244 |
| 557 | 20231129 | 101100 | 824903590 | 7760 | 7770 | 7770 | 7740 | 1977 |
| 558 | 20231129 | 101000 | 809572300 | 7760 | 7760 | 7760 | 7760 | 637 |
| 559 | 20231129 | 100900 | 804629180 | 7760 | 7760 | 7760 | 7760 | 615 |
| 560 | 20231129 | 100800 | 799856780 | 7760 | 7760 | 7770 | 7760 | 333 |
| 561 | 20231129 | 100700 | 797272350 | 7770 | 7790 | 7790 | 7770 | 884 |
| 562 | 20231129 | 100600 | 790395420 | 7790 | 7770 | 7790 | 7770 | 1106 |
| 563 | 20231129 | 100500 | 781787010 | 7760 | 7740 | 7760 | 7740 | 1204 |
| 564 | 20231129 | 100400 | 772461400 | 7730 | 7730 | 7730 | 7720 | 704 |
| 565 | 20231129 | 100300 | 767019890 | 7730 | 7710 | 7730 | 7710 | 22 |
| 566 | 20231129 | 100200 | 766850070 | 7730 | 7730 | 7730 | 7730 | 50 |
| 567 | 20231129 | 100100 | 766463570 | 7710 | 7710 | 7720 | 7710 | 458 |
| 568 | 20231129 | 100000 | 762930910 | 7710 | 7710 | 7710 | 7710 | 251 |
| 569 | 20231129 | 095900 | 760995700 | 7710 | 7710 | 7710 | 7710 | 63 |
| 570 | 20231129 | 095800 | 760509970 | 7710 | 7710 | 7710 | 7710 | 283 |
| 571 | 20231129 | 095700 | 758328040 | 7710 | 7710 | 7710 | 7710 | 1 |
| 572 | 20231129 | 095600 | 758320330 | 7700 | 7720 | 7720 | 7700 | 1053 |
| 573 | 20231129 | 095500 | 750204460 | 7720 | 7720 | 7720 | 7710 | 971 |
| 574 | 20231129 | 095400 | 742709360 | 7720 | 7730 | 7730 | 7710 | 535 |
| 575 | 20231129 | 095300 | 738580040 | 7730 | 7720 | 7730 | 7720 | 116 |
| 576 | 20231129 | 095200 | 737683370 | 7710 | 7730 | 7730 | 7710 | 880 |
| 577 | 20231129 | 095100 | 730895570 | 7710 | 7710 | 7720 | 7710 | 101 |
| 578 | 20231129 | 095000 | 730116850 | 7740 | 7700 | 7740 | 7700 | 1250 |
| 579 | 20231129 | 094900 | 720478270 | 7700 | 7680 | 7740 | 7680 | 5327 |
| 580 | 20231129 | 094800 | 679435890 | 7680 | 7690 | 7710 | 7680 | 4254 |
| 581 | 20231129 | 094700 | 646702480 | 7690 | 7720 | 7720 | 7690 | 315 |
| 582 | 20231129 | 094600 | 644272840 | 7700 | 7700 | 7710 | 7700 | 1301 |
| 583 | 20231129 | 094500 | 634253400 | 7700 | 7740 | 7740 | 7700 | 2609 |
| 584 | 20231129 | 094400 | 614143420 | 7750 | 7730 | 7750 | 7720 | 1240 |
| 585 | 20231129 | 094300 | 604557480 | 7730 | 7740 | 7740 | 7730 | 231 |
| 586 | 20231129 | 094200 | 602770070 | 7740 | 7740 | 7740 | 7700 | 8620 |
| 587 | 20231129 | 094100 | 536324280 | 7740 | 7710 | 7740 | 7700 | 1791 |
| 588 | 20231129 | 094000 | 522521450 | 7710 | 7730 | 7730 | 7710 | 2427 |
| 589 | 20231129 | 093900 | 503797050 | 7730 | 7780 | 7780 | 7730 | 4798 |
| 590 | 20231129 | 093800 | 466641290 | 7770 | 7760 | 7770 | 7760 | 120 |
| 591 | 20231129 | 093700 | 465709940 | 7760 | 7760 | 7760 | 7750 | 348 |
| 592 | 20231129 | 093600 | 463010220 | 7770 | 7780 | 7780 | 7770 | 169 |
| 593 | 20231129 | 093500 | 461696980 | 7780 | 7770 | 7780 | 7770 | 268 |
| 594 | 20231129 | 093400 | 459614470 | 7760 | 7790 | 7790 | 7760 | 1444 |
| 595 | 20231129 | 093300 | 448387980 | 7790 | 7800 | 7800 | 7790 | 277 |
| 596 | 20231129 | 093200 | 446230050 | 7790 | 7790 | 7790 | 7790 | 209 |
| 597 | 20231129 | 093100 | 444601940 | 7780 | 7750 | 7780 | 7750 | 3444 |
| 598 | 20231129 | 093000 | 417860100 | 7750 | 7760 | 7760 | 7750 | 1172 |
| 599 | 20231129 | 092900 | 408776550 | 7760 | 7740 | 7770 | 7740 | 1561 |
| 600 | 20231129 | 092800 | 396675910 | 7740 | 7770 | 7770 | 7740 | 5043 |
| 601 | 20231129 | 092700 | 357601190 | 7770 | 7790 | 7790 | 7760 | 2208 |
| 602 | 20231129 | 092600 | 340430890 | 7790 | 7790 | 7800 | 7790 | 950 |
| 603 | 20231129 | 092500 | 333028550 | 7790 | 7790 | 7790 | 7790 | 565 |
| 604 | 20231129 | 092400 | 328627200 | 7790 | 7820 | 7820 | 7790 | 1903 |
| 605 | 20231129 | 092300 | 313788880 | 7840 | 7860 | 7860 | 7820 | 795 |
| 606 | 20231129 | 092200 | 307558040 | 7870 | 7880 | 7880 | 7860 | 573 |
| 607 | 20231129 | 092100 | 303045620 | 7880 | 7880 | 7890 | 7860 | 567 |
| 608 | 20231129 | 092000 | 298581360 | 7880 | 7810 | 7880 | 7810 | 1354 |
| 609 | 20231129 | 091900 | 287949810 | 7810 | 7800 | 7810 | 7800 | 386 |
| 610 | 20231129 | 091800 | 284938360 | 7800 | 7780 | 7800 | 7780 | 551 |
| 611 | 20231129 | 091700 | 280647790 | 7780 | 7780 | 7800 | 7780 | 521 |
| 612 | 20231129 | 091600 | 276589110 | 7780 | 7780 | 7780 | 7770 | 3129 |
| 613 | 20231129 | 091500 | 252268710 | 7780 | 7800 | 7800 | 7780 | 787 |
| 614 | 20231129 | 091400 | 246144590 | 7800 | 7850 | 7860 | 7800 | 4901 |
| 615 | 20231129 | 091300 | 207808580 | 7850 | 7860 | 7870 | 7850 | 1593 |
| 616 | 20231129 | 091200 | 195279310 | 7860 | 7860 | 7860 | 7850 | 241 |
| 617 | 20231129 | 091100 | 193385200 | 7860 | 7840 | 7860 | 7830 | 1151 |
| 618 | 20231129 | 091000 | 184364810 | 7860 | 7900 | 7910 | 7840 | 4944 |
| 619 | 20231129 | 090900 | 145510120 | 7900 | 7850 | 7900 | 7830 | 1197 |
| 620 | 20231129 | 090800 | 136095490 | 7850 | 7820 | 7860 | 7820 | 2832 |
| 621 | 20231129 | 090700 | 113914140 | 7820 | 7840 | 7840 | 7810 | 2018 |
| 622 | 20231129 | 090600 | 98114760 | 7840 | 7870 | 7880 | 7840 | 3084 |
| 623 | 20231129 | 090500 | 73891790 | 7870 | 7880 | 7880 | 7860 | 244 |
| 624 | 20231129 | 090400 | 71973550 | 7870 | 7840 | 7870 | 7840 | 1253 |
| 625 | 20231129 | 090300 | 62127440 | 7850 | 7810 | 7860 | 7810 | 2795 |
| 626 | 20231129 | 090200 | 40251320 | 7800 | 7730 | 7800 | 7720 | 1298 |
| 627 | 20231129 | 090100 | 30190510 | 7720 | 7780 | 7800 | 7720 | 1903 |
| 628 | 20231129 | 090000 | 15421030 | 7760 | 7860 | 7860 | 7760 | 1969 |