32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 2333 |
| 3 | 20231129 | 185800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 4 | 20231129 | 185700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 5 | 20231129 | 185600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 6 | 20231129 | 185500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 7 | 20231129 | 185400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 8 | 20231129 | 185300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 9 | 20231129 | 185200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 10 | 20231129 | 185100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 11 | 20231129 | 185000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 12 | 20231129 | 184900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 13 | 20231129 | 184800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 14 | 20231129 | 184700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 15 | 20231129 | 184600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 16 | 20231129 | 184500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 17 | 20231129 | 184400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 18 | 20231129 | 184300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 19 | 20231129 | 184200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 20 | 20231129 | 184100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 21 | 20231129 | 184000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 22 | 20231129 | 183900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 23 | 20231129 | 183800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 24 | 20231129 | 183700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 25 | 20231129 | 183600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 26 | 20231129 | 183500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 27 | 20231129 | 183400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 28 | 20231129 | 183300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 29 | 20231129 | 183200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 30 | 20231129 | 183100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 31 | 20231129 | 183000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 32 | 20231129 | 182900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 2333 |
| 33 | 20231129 | 182800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 34 | 20231129 | 182700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 35 | 20231129 | 182600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 36 | 20231129 | 182500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 37 | 20231129 | 182400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 38 | 20231129 | 182300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 39 | 20231129 | 182200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 40 | 20231129 | 182100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 41 | 20231129 | 182000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 42 | 20231129 | 181900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 43 | 20231129 | 181800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 44 | 20231129 | 181700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 45 | 20231129 | 181600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 46 | 20231129 | 181500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 47 | 20231129 | 181400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 48 | 20231129 | 181300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 49 | 20231129 | 181200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 50 | 20231129 | 181100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 51 | 20231129 | 181000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 52 | 20231129 | 180900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 53 | 20231129 | 180800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 54 | 20231129 | 180700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 55 | 20231129 | 180600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 56 | 20231129 | 180500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 57 | 20231129 | 180400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 58 | 20231129 | 180300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 59 | 20231129 | 180200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 60 | 20231129 | 180100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 61 | 20231129 | 180000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 62 | 20231129 | 175900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 2333 |
| 63 | 20231129 | 175800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 64 | 20231129 | 175700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 65 | 20231129 | 175600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 66 | 20231129 | 175500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 67 | 20231129 | 175400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 68 | 20231129 | 175300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 69 | 20231129 | 175200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 70 | 20231129 | 175100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 71 | 20231129 | 175000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 72 | 20231129 | 174900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 73 | 20231129 | 174800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 74 | 20231129 | 174700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 75 | 20231129 | 174600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 76 | 20231129 | 174500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 77 | 20231129 | 174400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 78 | 20231129 | 174300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 79 | 20231129 | 174200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 80 | 20231129 | 174100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 81 | 20231129 | 174000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 82 | 20231129 | 173900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 83 | 20231129 | 173800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 84 | 20231129 | 173700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 85 | 20231129 | 173600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 86 | 20231129 | 173500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 87 | 20231129 | 173400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 88 | 20231129 | 173300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 89 | 20231129 | 173200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 90 | 20231129 | 173100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 91 | 20231129 | 173000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 92 | 20231129 | 172900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 2333 |
| 93 | 20231129 | 172800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 94 | 20231129 | 172700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 95 | 20231129 | 172600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 96 | 20231129 | 172500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 97 | 20231129 | 172400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 98 | 20231129 | 172300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 99 | 20231129 | 172200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 100 | 20231129 | 172100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 101 | 20231129 | 172000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 102 | 20231129 | 171900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 103 | 20231129 | 171800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 104 | 20231129 | 171700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 105 | 20231129 | 171600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 106 | 20231129 | 171500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 107 | 20231129 | 171400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 108 | 20231129 | 171300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 109 | 20231129 | 171200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 110 | 20231129 | 171100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 111 | 20231129 | 171000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 112 | 20231129 | 170900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 113 | 20231129 | 170800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 114 | 20231129 | 170700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 115 | 20231129 | 170600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 116 | 20231129 | 170500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 117 | 20231129 | 170400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 118 | 20231129 | 170300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 119 | 20231129 | 170200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 120 | 20231129 | 170100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 121 | 20231129 | 170000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 122 | 20231129 | 165900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 2333 |
| 123 | 20231129 | 165800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 124 | 20231129 | 165700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 125 | 20231129 | 165600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 126 | 20231129 | 165500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 127 | 20231129 | 165400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 128 | 20231129 | 165300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 129 | 20231129 | 165200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 130 | 20231129 | 165100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 131 | 20231129 | 165000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 132 | 20231129 | 164900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 133 | 20231129 | 164800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 134 | 20231129 | 164700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 135 | 20231129 | 164600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 136 | 20231129 | 164500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 137 | 20231129 | 164400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 138 | 20231129 | 164300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 139 | 20231129 | 164200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 140 | 20231129 | 164100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 141 | 20231129 | 164000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 142 | 20231129 | 163900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 143 | 20231129 | 163800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 144 | 20231129 | 163700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 145 | 20231129 | 163600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 146 | 20231129 | 163500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 147 | 20231129 | 163400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 148 | 20231129 | 163300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 149 | 20231129 | 163200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 150 | 20231129 | 163100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 151 | 20231129 | 163000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 152 | 20231129 | 162900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 2333 |
| 153 | 20231129 | 162800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 154 | 20231129 | 162700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 155 | 20231129 | 162600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 156 | 20231129 | 162500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 157 | 20231129 | 162400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 158 | 20231129 | 162300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 159 | 20231129 | 162200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 160 | 20231129 | 162100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 161 | 20231129 | 162000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 162 | 20231129 | 161900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 163 | 20231129 | 161800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 164 | 20231129 | 161700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 165 | 20231129 | 161600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 166 | 20231129 | 161500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 167 | 20231129 | 161400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 168 | 20231129 | 161300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 169 | 20231129 | 161200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 170 | 20231129 | 161100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 171 | 20231129 | 161000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 172 | 20231129 | 160900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 173 | 20231129 | 160800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 174 | 20231129 | 160700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 175 | 20231129 | 160600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 176 | 20231129 | 160500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 177 | 20231129 | 160400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 178 | 20231129 | 160300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 179 | 20231129 | 160200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 180 | 20231129 | 160100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 181 | 20231129 | 160000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 182 | 20231129 | 155900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 2333 |
| 183 | 20231129 | 155800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 184 | 20231129 | 155700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 185 | 20231129 | 155600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 186 | 20231129 | 155500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 187 | 20231129 | 155400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 188 | 20231129 | 155300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 189 | 20231129 | 155200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 190 | 20231129 | 155100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 191 | 20231129 | 155000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 192 | 20231129 | 154900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 193 | 20231129 | 154800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 194 | 20231129 | 154700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 195 | 20231129 | 154600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 196 | 20231129 | 154500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 197 | 20231129 | 154400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 198 | 20231129 | 154300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 199 | 20231129 | 154200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 200 | 20231129 | 154100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 201 | 20231129 | 154000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 202 | 20231129 | 153900 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 203 | 20231129 | 153800 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 204 | 20231129 | 153700 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 205 | 20231129 | 153600 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 206 | 20231129 | 153500 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 207 | 20231129 | 153400 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 208 | 20231129 | 153300 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 209 | 20231129 | 153200 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 210 | 20231129 | 153100 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 0 |
| 211 | 20231129 | 153000 | 2193726150 | 12650 | 12650 | 12650 | 12650 | 2333 |
| 212 | 20231129 | 152900 | 2164213700 | 12620 | 12620 | 12620 | 12620 | 0 |
| 213 | 20231129 | 152800 | 2164213700 | 12620 | 12620 | 12620 | 12620 | 0 |
| 214 | 20231129 | 152700 | 2164213700 | 12620 | 12620 | 12620 | 12620 | 0 |
| 215 | 20231129 | 152600 | 2164213700 | 12620 | 12620 | 12620 | 12620 | 0 |
| 216 | 20231129 | 152500 | 2164213700 | 12620 | 12620 | 12620 | 12620 | 0 |
| 217 | 20231129 | 152400 | 2164213700 | 12620 | 12620 | 12620 | 12620 | 0 |
| 218 | 20231129 | 152300 | 2164213700 | 12620 | 12620 | 12620 | 12620 | 0 |
| 219 | 20231129 | 152200 | 2164213700 | 12620 | 12620 | 12620 | 12620 | 0 |
| 220 | 20231129 | 152100 | 2164213700 | 12620 | 12620 | 12620 | 12620 | 0 |
| 221 | 20231129 | 152000 | 2164213700 | 12620 | 12620 | 12620 | 12620 | 0 |
| 222 | 20231129 | 151900 | 2164213700 | 12620 | 12610 | 12620 | 12610 | 744 |
| 223 | 20231129 | 151800 | 2154825490 | 12610 | 12610 | 12610 | 12600 | 275 |
| 224 | 20231129 | 151700 | 2151359210 | 12610 | 12610 | 12610 | 12600 | 139 |
| 225 | 20231129 | 151600 | 2149607380 | 12620 | 12620 | 12620 | 12610 | 125 |
| 226 | 20231129 | 151500 | 2148030130 | 12620 | 12620 | 12620 | 12610 | 154 |
| 227 | 20231129 | 151400 | 2146087860 | 12620 | 12620 | 12620 | 12610 | 253 |
| 228 | 20231129 | 151300 | 2142896360 | 12620 | 12610 | 12620 | 12600 | 267 |
| 229 | 20231129 | 151200 | 2139529510 | 12610 | 12600 | 12610 | 12590 | 556 |
| 230 | 20231129 | 151100 | 2132524990 | 12600 | 12590 | 12600 | 12590 | 121 |
| 231 | 20231129 | 151000 | 2131000760 | 12600 | 12590 | 12600 | 12590 | 1099 |
| 232 | 20231129 | 150900 | 2117157010 | 12600 | 12600 | 12600 | 12590 | 639 |
| 233 | 20231129 | 150800 | 2109109580 | 12600 | 12590 | 12600 | 12590 | 451 |
| 234 | 20231129 | 150700 | 2103430830 | 12580 | 12600 | 12600 | 12580 | 2731 |
| 235 | 20231129 | 150600 | 2069059260 | 12590 | 12600 | 12610 | 12590 | 772 |
| 236 | 20231129 | 150500 | 2059333630 | 12610 | 12600 | 12610 | 12600 | 846 |
| 237 | 20231129 | 150400 | 2048674000 | 12620 | 12600 | 12620 | 12600 | 469 |
| 238 | 20231129 | 150300 | 2042764520 | 12620 | 12610 | 12620 | 12590 | 381 |
| 239 | 20231129 | 150200 | 2037964780 | 12610 | 12610 | 12610 | 12610 | 42 |
| 240 | 20231129 | 150100 | 2037435160 | 12600 | 12600 | 12600 | 12590 | 504 |
| 241 | 20231129 | 150000 | 2031086300 | 12600 | 12620 | 12620 | 12600 | 1581 |
| 242 | 20231129 | 145900 | 2011164030 | 12620 | 12620 | 12620 | 12620 | 22 |
| 243 | 20231129 | 145800 | 2010886390 | 12610 | 12600 | 12610 | 12600 | 259 |
| 244 | 20231129 | 145700 | 2007621540 | 12610 | 12610 | 12610 | 12600 | 145 |
| 245 | 20231129 | 145600 | 2005794380 | 12610 | 12610 | 12620 | 12600 | 149 |
| 246 | 20231129 | 145500 | 2003915460 | 12610 | 12610 | 12610 | 12600 | 433 |
| 247 | 20231129 | 145400 | 1998456410 | 12610 | 12600 | 12610 | 12600 | 115 |
| 248 | 20231129 | 145300 | 1997007210 | 12600 | 12600 | 12610 | 12600 | 164 |
| 249 | 20231129 | 145200 | 1994939770 | 12600 | 12610 | 12620 | 12600 | 650 |
| 250 | 20231129 | 145100 | 1986744870 | 12610 | 12610 | 12610 | 12600 | 703 |
| 251 | 20231129 | 145000 | 1977886390 | 12610 | 12610 | 12610 | 12600 | 319 |
| 252 | 20231129 | 144900 | 1973866810 | 12600 | 12610 | 12610 | 12600 | 278 |
| 253 | 20231129 | 144800 | 1970362830 | 12610 | 12600 | 12610 | 12600 | 271 |
| 254 | 20231129 | 144700 | 1966947410 | 12610 | 12610 | 12610 | 12600 | 51 |
| 255 | 20231129 | 144600 | 1966304490 | 12610 | 12610 | 12620 | 12610 | 186 |
| 256 | 20231129 | 144500 | 1963958430 | 12600 | 12600 | 12610 | 12600 | 241 |
| 257 | 20231129 | 144400 | 1960921320 | 12610 | 12610 | 12610 | 12600 | 235 |
| 258 | 20231129 | 144300 | 1957959220 | 12610 | 12600 | 12610 | 12600 | 1279 |
| 259 | 20231129 | 144200 | 1941841840 | 12610 | 12610 | 12610 | 12610 | 12 |
| 260 | 20231129 | 144100 | 1941690520 | 12600 | 12600 | 12610 | 12600 | 1210 |
| 261 | 20231129 | 144000 | 1926443790 | 12610 | 12610 | 12620 | 12600 | 1430 |
| 262 | 20231129 | 143900 | 1908421430 | 12610 | 12600 | 12610 | 12600 | 318 |
| 263 | 20231129 | 143800 | 1904413000 | 12610 | 12620 | 12620 | 12600 | 681 |
| 264 | 20231129 | 143700 | 1895829190 | 12620 | 12620 | 12620 | 12610 | 1981 |
| 265 | 20231129 | 143600 | 1870848690 | 12620 | 12620 | 12630 | 12620 | 144 |
| 266 | 20231129 | 143500 | 1869030820 | 12620 | 12620 | 12630 | 12620 | 404 |
| 267 | 20231129 | 143400 | 1863932240 | 12630 | 12630 | 12630 | 12630 | 49 |
| 268 | 20231129 | 143300 | 1863313370 | 12630 | 12640 | 12640 | 12620 | 94 |
| 269 | 20231129 | 143200 | 1862126190 | 12640 | 12640 | 12640 | 12620 | 246 |
| 270 | 20231129 | 143100 | 1859020000 | 12630 | 12630 | 12640 | 12630 | 112 |
| 271 | 20231129 | 143000 | 1857605430 | 12630 | 12620 | 12630 | 12620 | 98 |
| 272 | 20231129 | 142900 | 1856368540 | 12620 | 12620 | 12630 | 12620 | 195 |
| 273 | 20231129 | 142800 | 1853906400 | 12630 | 12620 | 12630 | 12610 | 1046 |
| 274 | 20231129 | 142700 | 1840715320 | 12620 | 12630 | 12630 | 12620 | 64 |
| 275 | 20231129 | 142600 | 1839907630 | 12620 | 12620 | 12630 | 12610 | 424 |
| 276 | 20231129 | 142500 | 1834557650 | 12620 | 12610 | 12620 | 12610 | 174 |
| 277 | 20231129 | 142400 | 1832363030 | 12620 | 12620 | 12620 | 12610 | 167 |
| 278 | 20231129 | 142300 | 1830256670 | 12610 | 12620 | 12620 | 12610 | 154 |
| 279 | 20231129 | 142200 | 1828314030 | 12620 | 12620 | 12620 | 12610 | 269 |
| 280 | 20231129 | 142100 | 1824921490 | 12620 | 12620 | 12640 | 12620 | 669 |
| 281 | 20231129 | 142000 | 1816477590 | 12620 | 12610 | 12620 | 12610 | 528 |
| 282 | 20231129 | 141900 | 1809818870 | 12620 | 12630 | 12630 | 12620 | 135 |
| 283 | 20231129 | 141800 | 1808115090 | 12630 | 12620 | 12630 | 12620 | 100 |
| 284 | 20231129 | 141700 | 1806852510 | 12630 | 12630 | 12630 | 12620 | 104 |
| 285 | 20231129 | 141600 | 1805539910 | 12630 | 12620 | 12630 | 12620 | 896 |
| 286 | 20231129 | 141500 | 1794229910 | 12630 | 12640 | 12640 | 12630 | 2240 |
| 287 | 20231129 | 141400 | 1765937980 | 12640 | 12640 | 12640 | 12630 | 130 |
| 288 | 20231129 | 141300 | 1764295880 | 12650 | 12650 | 12650 | 12630 | 6116 |
| 289 | 20231129 | 141200 | 1686946150 | 12660 | 12650 | 12660 | 12650 | 1561 |
| 290 | 20231129 | 141100 | 1667199410 | 12660 | 12660 | 12660 | 12650 | 340 |
| 291 | 20231129 | 141000 | 1662896130 | 12660 | 12670 | 12670 | 12650 | 4449 |
| 292 | 20231129 | 140900 | 1606571380 | 12680 | 12680 | 12680 | 12670 | 142 |
| 293 | 20231129 | 140800 | 1604772010 | 12670 | 12670 | 12670 | 12660 | 142 |
| 294 | 20231129 | 140700 | 1602973220 | 12670 | 12660 | 12670 | 12660 | 98 |
| 295 | 20231129 | 140600 | 1601731570 | 12670 | 12660 | 12680 | 12660 | 323 |
| 296 | 20231129 | 140500 | 1597638390 | 12670 | 12670 | 12680 | 12670 | 817 |
| 297 | 20231129 | 140400 | 1587286960 | 12680 | 12680 | 12680 | 12670 | 103 |
| 298 | 20231129 | 140300 | 1585981810 | 12690 | 12670 | 12690 | 12670 | 247 |
| 299 | 20231129 | 140200 | 1582851160 | 12680 | 12680 | 12680 | 12670 | 42 |
| 300 | 20231129 | 140100 | 1582318840 | 12690 | 12670 | 12690 | 12670 | 102 |
| 301 | 20231129 | 140000 | 1581025580 | 12670 | 12670 | 12680 | 12670 | 238 |
| 302 | 20231129 | 135900 | 1578009240 | 12670 | 12680 | 12680 | 12670 | 587 |
| 303 | 20231129 | 135800 | 1570571380 | 12680 | 12680 | 12680 | 12670 | 410 |
| 304 | 20231129 | 135700 | 1565375720 | 12680 | 12690 | 12690 | 12670 | 137 |
| 305 | 20231129 | 135600 | 1563639480 | 12690 | 12670 | 12690 | 12670 | 251 |
| 306 | 20231129 | 135500 | 1560457970 | 12680 | 12680 | 12680 | 12670 | 2052 |
| 307 | 20231129 | 135400 | 1534458920 | 12680 | 12700 | 12700 | 12680 | 50 |
| 308 | 20231129 | 135300 | 1533824690 | 12690 | 12680 | 12700 | 12680 | 226 |
| 309 | 20231129 | 135200 | 1530958230 | 12690 | 12700 | 12700 | 12690 | 61 |
| 310 | 20231129 | 135100 | 1530184130 | 12700 | 12680 | 12700 | 12670 | 250 |
| 311 | 20231129 | 135000 | 1527015600 | 12680 | 12680 | 12680 | 12670 | 62 |
| 312 | 20231129 | 134900 | 1526229620 | 12680 | 12680 | 12690 | 12680 | 816 |
| 313 | 20231129 | 134800 | 1515882610 | 12690 | 12690 | 12700 | 12690 | 309 |
| 314 | 20231129 | 134700 | 1511961350 | 12690 | 12690 | 12690 | 12680 | 410 |
| 315 | 20231129 | 134600 | 1506760140 | 12690 | 12690 | 12690 | 12680 | 202 |
| 316 | 20231129 | 134500 | 1504197900 | 12690 | 12680 | 12690 | 12680 | 103 |
| 317 | 20231129 | 134400 | 1502891790 | 12680 | 12680 | 12690 | 12680 | 147 |
| 318 | 20231129 | 134300 | 1501027650 | 12690 | 12690 | 12690 | 12680 | 91 |
| 319 | 20231129 | 134200 | 1499873050 | 12690 | 12680 | 12690 | 12680 | 195 |
| 320 | 20231129 | 134100 | 1497400010 | 12690 | 12690 | 12690 | 12680 | 189 |
| 321 | 20231129 | 134000 | 1495002470 | 12680 | 12680 | 12690 | 12680 | 122 |
| 322 | 20231129 | 133900 | 1493455350 | 12690 | 12680 | 12690 | 12670 | 158 |
| 323 | 20231129 | 133800 | 1491453100 | 12680 | 12680 | 12680 | 12670 | 199 |
| 324 | 20231129 | 133700 | 1488930130 | 12690 | 12690 | 12700 | 12680 | 759 |
| 325 | 20231129 | 133600 | 1479300050 | 12690 | 12700 | 12700 | 12690 | 290 |
| 326 | 20231129 | 133500 | 1475619890 | 12700 | 12690 | 12700 | 12690 | 401 |
| 327 | 20231129 | 133400 | 1470531100 | 12690 | 12690 | 12690 | 12680 | 392 |
| 328 | 20231129 | 133300 | 1465557690 | 12690 | 12680 | 12690 | 12670 | 687 |
| 329 | 20231129 | 133200 | 1456845330 | 12680 | 12680 | 12680 | 12670 | 75 |
| 330 | 20231129 | 133100 | 1455894510 | 12680 | 12680 | 12680 | 12670 | 293 |
| 331 | 20231129 | 133000 | 1452180320 | 12680 | 12680 | 12690 | 12680 | 130 |
| 332 | 20231129 | 132900 | 1450531790 | 12690 | 12680 | 12690 | 12670 | 239 |
| 333 | 20231129 | 132800 | 1447501610 | 12680 | 12690 | 12690 | 12680 | 392 |
| 334 | 20231129 | 132700 | 1442530660 | 12680 | 12680 | 12690 | 12680 | 174 |
| 335 | 20231129 | 132600 | 1440324280 | 12680 | 12670 | 12680 | 12670 | 80 |
| 336 | 20231129 | 132500 | 1439310050 | 12680 | 12680 | 12680 | 12670 | 182 |
| 337 | 20231129 | 132400 | 1437003870 | 12680 | 12690 | 12690 | 12680 | 72 |
| 338 | 20231129 | 132300 | 1436090520 | 12690 | 12680 | 12690 | 12680 | 378 |
| 339 | 20231129 | 132200 | 1431296720 | 12680 | 12690 | 12690 | 12680 | 474 |
| 340 | 20231129 | 132100 | 1425285110 | 12690 | 12680 | 12690 | 12670 | 394 |
| 341 | 20231129 | 132000 | 1420287050 | 12680 | 12690 | 12690 | 12670 | 1327 |
| 342 | 20231129 | 131900 | 1403467890 | 12680 | 12680 | 12680 | 12670 | 689 |
| 343 | 20231129 | 131800 | 1394731950 | 12680 | 12690 | 12690 | 12680 | 1616 |
| 344 | 20231129 | 131700 | 1374240430 | 12690 | 12690 | 12690 | 12680 | 172 |
| 345 | 20231129 | 131600 | 1372059240 | 12690 | 12690 | 12690 | 12680 | 186 |
| 346 | 20231129 | 131500 | 1369700180 | 12690 | 12680 | 12690 | 12680 | 332 |
| 347 | 20231129 | 131400 | 1365488240 | 12690 | 12690 | 12690 | 12690 | 37 |
| 348 | 20231129 | 131300 | 1365018710 | 12690 | 12690 | 12690 | 12680 | 182 |
| 349 | 20231129 | 131200 | 1362710210 | 12680 | 12690 | 12690 | 12680 | 128 |
| 350 | 20231129 | 131100 | 1361086950 | 12690 | 12690 | 12690 | 12680 | 192 |
| 351 | 20231129 | 131000 | 1358651690 | 12690 | 12690 | 12690 | 12680 | 115 |
| 352 | 20231129 | 130900 | 1357193350 | 12680 | 12690 | 12690 | 12680 | 167 |
| 353 | 20231129 | 130800 | 1355075270 | 12690 | 12700 | 12700 | 12690 | 264 |
| 354 | 20231129 | 130700 | 1351725070 | 12690 | 12690 | 12690 | 12690 | 168 |
| 355 | 20231129 | 130600 | 1349593150 | 12700 | 12690 | 12700 | 12680 | 214 |
| 356 | 20231129 | 130500 | 1346878450 | 12690 | 12680 | 12690 | 12680 | 153 |
| 357 | 20231129 | 130400 | 1344938350 | 12680 | 12700 | 12700 | 12680 | 1495 |
| 358 | 20231129 | 130300 | 1325969930 | 12690 | 12680 | 12690 | 12680 | 96 |
| 359 | 20231129 | 130200 | 1324751860 | 12690 | 12700 | 12700 | 12690 | 33 |
| 360 | 20231129 | 130100 | 1324333050 | 12690 | 12690 | 12690 | 12680 | 892 |
| 361 | 20231129 | 130000 | 1313014830 | 12680 | 12680 | 12690 | 12680 | 105 |
| 362 | 20231129 | 125900 | 1311683390 | 12690 | 12680 | 12690 | 12680 | 195 |
| 363 | 20231129 | 125800 | 1309210060 | 12690 | 12680 | 12690 | 12680 | 175 |
| 364 | 20231129 | 125700 | 1306990160 | 12690 | 12690 | 12690 | 12680 | 63 |
| 365 | 20231129 | 125600 | 1306191160 | 12680 | 12690 | 12690 | 12680 | 167 |
| 366 | 20231129 | 125500 | 1304072940 | 12690 | 12690 | 12690 | 12680 | 452 |
| 367 | 20231129 | 125400 | 1298338650 | 12680 | 12690 | 12700 | 12680 | 423 |
| 368 | 20231129 | 125300 | 1292967320 | 12690 | 12690 | 12690 | 12680 | 185 |
| 369 | 20231129 | 125200 | 1290620740 | 12690 | 12690 | 12690 | 12680 | 132 |
| 370 | 20231129 | 125100 | 1288946700 | 12690 | 12690 | 12690 | 12690 | 157 |
| 371 | 20231129 | 125000 | 1286954370 | 12690 | 12690 | 12690 | 12680 | 164 |
| 372 | 20231129 | 124900 | 1284874320 | 12680 | 12690 | 12690 | 12680 | 237 |
| 373 | 20231129 | 124800 | 1281869060 | 12690 | 12680 | 12690 | 12680 | 182 |
| 374 | 20231129 | 124700 | 1279560530 | 12690 | 12680 | 12690 | 12680 | 186 |
| 375 | 20231129 | 124600 | 1277202000 | 12680 | 12670 | 12690 | 12670 | 1768 |
| 376 | 20231129 | 124500 | 1254784970 | 12680 | 12680 | 12680 | 12670 | 122 |
| 377 | 20231129 | 124400 | 1253238200 | 12670 | 12670 | 12680 | 12670 | 2618 |
| 378 | 20231129 | 124300 | 1220043040 | 12670 | 12680 | 12680 | 12670 | 401 |
| 379 | 20231129 | 124200 | 1214959430 | 12680 | 12690 | 12690 | 12670 | 1450 |
| 380 | 20231129 | 124100 | 1196573580 | 12690 | 12690 | 12690 | 12680 | 160 |
| 381 | 20231129 | 124000 | 1194544390 | 12690 | 12680 | 12690 | 12680 | 5254 |
| 382 | 20231129 | 123900 | 1127922960 | 12690 | 12690 | 12690 | 12690 | 17 |
| 383 | 20231129 | 123800 | 1127707230 | 12690 | 12700 | 12700 | 12690 | 103 |
| 384 | 20231129 | 123700 | 1126400100 | 12690 | 12690 | 12690 | 12680 | 157 |
| 385 | 20231129 | 123600 | 1124408850 | 12690 | 12690 | 12700 | 12690 | 277 |
| 386 | 20231129 | 123500 | 1120893670 | 12690 | 12700 | 12700 | 12690 | 2252 |
| 387 | 20231129 | 123400 | 1092315700 | 12690 | 12690 | 12700 | 12690 | 123 |
| 388 | 20231129 | 123300 | 1090754780 | 12690 | 12690 | 12690 | 12690 | 18 |
| 389 | 20231129 | 123200 | 1090526360 | 12700 | 12700 | 12700 | 12690 | 112 |
| 390 | 20231129 | 123100 | 1089104840 | 12690 | 12700 | 12700 | 12690 | 117 |
| 391 | 20231129 | 123000 | 1087620060 | 12700 | 12700 | 12700 | 12700 | 350 |
| 392 | 20231129 | 122900 | 1083175060 | 12710 | 12690 | 12710 | 12690 | 263 |
| 393 | 20231129 | 122800 | 1079836280 | 12690 | 12700 | 12700 | 12690 | 13 |
| 394 | 20231129 | 122700 | 1079671280 | 12690 | 12700 | 12700 | 12690 | 122 |
| 395 | 20231129 | 122600 | 1078122940 | 12690 | 12690 | 12700 | 12690 | 218 |
| 396 | 20231129 | 122500 | 1075355520 | 12700 | 12690 | 12700 | 12690 | 206 |
| 397 | 20231129 | 122400 | 1072740340 | 12700 | 12700 | 12700 | 12690 | 109 |
| 398 | 20231129 | 122300 | 1071357000 | 12690 | 12700 | 12700 | 12690 | 112 |
| 399 | 20231129 | 122200 | 1069935610 | 12700 | 12710 | 12710 | 12700 | 105 |
| 400 | 20231129 | 122100 | 1068602060 | 12700 | 12700 | 12700 | 12700 | 160 |
| 401 | 20231129 | 122000 | 1066570060 | 12700 | 12710 | 12710 | 12700 | 114 |
| 402 | 20231129 | 121900 | 1065122180 | 12700 | 12700 | 12700 | 12700 | 217 |
| 403 | 20231129 | 121800 | 1062366280 | 12700 | 12690 | 12700 | 12690 | 103 |
| 404 | 20231129 | 121700 | 1061059170 | 12700 | 12700 | 12700 | 12690 | 226 |
| 405 | 20231129 | 121600 | 1058190180 | 12700 | 12690 | 12700 | 12690 | 42 |
| 406 | 20231129 | 121500 | 1057657090 | 12690 | 12680 | 12700 | 12680 | 1711 |
| 407 | 20231129 | 121400 | 1035954490 | 12690 | 12690 | 12690 | 12680 | 203 |
| 408 | 20231129 | 121300 | 1033380290 | 12690 | 12690 | 12690 | 12690 | 82 |
| 409 | 20231129 | 121200 | 1032339710 | 12690 | 12690 | 12690 | 12680 | 163 |
| 410 | 20231129 | 121100 | 1030272410 | 12690 | 12690 | 12690 | 12680 | 72 |
| 411 | 20231129 | 121000 | 1029358910 | 12690 | 12690 | 12690 | 12690 | 85 |
| 412 | 20231129 | 120900 | 1028280260 | 12680 | 12690 | 12690 | 12680 | 88 |
| 413 | 20231129 | 120800 | 1027164360 | 12690 | 12690 | 12690 | 12680 | 191 |
| 414 | 20231129 | 120700 | 1024741650 | 12690 | 12690 | 12690 | 12680 | 166 |
| 415 | 20231129 | 120600 | 1022636330 | 12690 | 12690 | 12690 | 12680 | 151 |
| 416 | 20231129 | 120500 | 1020721280 | 12690 | 12680 | 12690 | 12680 | 179 |
| 417 | 20231129 | 120400 | 1018450710 | 12680 | 12690 | 12690 | 12680 | 2788 |
| 418 | 20231129 | 120300 | 983071180 | 12690 | 12700 | 12700 | 12690 | 1132 |
| 419 | 20231129 | 120200 | 968705960 | 12700 | 12690 | 12700 | 12690 | 119 |
| 420 | 20231129 | 120100 | 967195840 | 12700 | 12700 | 12700 | 12690 | 116 |
| 421 | 20231129 | 120000 | 965723630 | 12700 | 12710 | 12710 | 12700 | 3603 |
| 422 | 20231129 | 115900 | 919964530 | 12710 | 12700 | 12710 | 12700 | 113 |
| 423 | 20231129 | 115800 | 918529380 | 12700 | 12710 | 12710 | 12700 | 74 |
| 424 | 20231129 | 115700 | 917589510 | 12700 | 12710 | 12710 | 12700 | 99 |
| 425 | 20231129 | 115600 | 916332160 | 12700 | 12700 | 12700 | 12700 | 164 |
| 426 | 20231129 | 115500 | 914249360 | 12710 | 12700 | 12710 | 12700 | 134 |
| 427 | 20231129 | 115400 | 912547410 | 12700 | 12700 | 12710 | 12700 | 396 |
| 428 | 20231129 | 115300 | 907518160 | 12700 | 12700 | 12700 | 12700 | 0 |
| 429 | 20231129 | 115200 | 907518160 | 12700 | 12710 | 12710 | 12700 | 162 |
| 430 | 20231129 | 115100 | 905460390 | 12700 | 12710 | 12710 | 12700 | 373 |
| 431 | 20231129 | 115000 | 900720780 | 12710 | 12700 | 12710 | 12700 | 142 |
| 432 | 20231129 | 114900 | 898917230 | 12700 | 12700 | 12700 | 12700 | 125 |
| 433 | 20231129 | 114800 | 897329730 | 12710 | 12700 | 12710 | 12700 | 114 |
| 434 | 20231129 | 114700 | 895881890 | 12710 | 12710 | 12710 | 12700 | 35 |
| 435 | 20231129 | 114600 | 895437210 | 12710 | 12710 | 12710 | 12710 | 63 |
| 436 | 20231129 | 114500 | 894636480 | 12710 | 12720 | 12720 | 12710 | 129 |
| 437 | 20231129 | 114400 | 892996840 | 12720 | 12710 | 12720 | 12710 | 126 |
| 438 | 20231129 | 114300 | 891395280 | 12720 | 12710 | 12720 | 12710 | 117 |
| 439 | 20231129 | 114200 | 889908160 | 12720 | 12710 | 12720 | 12710 | 209 |
| 440 | 20231129 | 114100 | 887250800 | 12710 | 12720 | 12720 | 12710 | 32 |
| 441 | 20231129 | 114000 | 886843930 | 12710 | 12720 | 12720 | 12710 | 114 |
| 442 | 20231129 | 113900 | 885394920 | 12710 | 12710 | 12720 | 12710 | 123 |
| 443 | 20231129 | 113800 | 883831500 | 12720 | 12720 | 12720 | 12710 | 104 |
| 444 | 20231129 | 113700 | 882509610 | 12710 | 12710 | 12710 | 12710 | 128 |
| 445 | 20231129 | 113600 | 880882730 | 12720 | 12710 | 12720 | 12710 | 215 |
| 446 | 20231129 | 113500 | 878149930 | 12710 | 12710 | 12720 | 12710 | 27 |
| 447 | 20231129 | 113400 | 877806660 | 12720 | 12720 | 12720 | 12720 | 21 |
| 448 | 20231129 | 113300 | 877539540 | 12700 | 12710 | 12710 | 12700 | 217 |
| 449 | 20231129 | 113200 | 874783600 | 12700 | 12710 | 12710 | 12700 | 189 |
| 450 | 20231129 | 113100 | 872383280 | 12710 | 12700 | 12710 | 12700 | 46 |
| 451 | 20231129 | 113000 | 871798960 | 12700 | 12700 | 12700 | 12700 | 92 |
| 452 | 20231129 | 112900 | 870630560 | 12710 | 12710 | 12710 | 12710 | 5 |
| 453 | 20231129 | 112800 | 870567010 | 12710 | 12710 | 12710 | 12700 | 121 |
| 454 | 20231129 | 112700 | 869030180 | 12700 | 12700 | 12710 | 12700 | 192 |
| 455 | 20231129 | 112600 | 866591770 | 12710 | 12710 | 12710 | 12710 | 16 |
| 456 | 20231129 | 112500 | 866388410 | 12700 | 12700 | 12700 | 12700 | 125 |
| 457 | 20231129 | 112400 | 864800910 | 12710 | 12710 | 12710 | 12700 | 2289 |
| 458 | 20231129 | 112300 | 835725700 | 12710 | 12720 | 12720 | 12710 | 397 |
| 459 | 20231129 | 112200 | 830679710 | 12710 | 12700 | 12720 | 12700 | 198 |
| 460 | 20231129 | 112100 | 828163090 | 12700 | 12710 | 12710 | 12700 | 37 |
| 461 | 20231129 | 112000 | 827692980 | 12700 | 12700 | 12710 | 12700 | 201 |
| 462 | 20231129 | 111900 | 825139470 | 12700 | 12710 | 12710 | 12700 | 216 |
| 463 | 20231129 | 111800 | 822396230 | 12700 | 12700 | 12710 | 12700 | 183 |
| 464 | 20231129 | 111700 | 820072020 | 12710 | 12710 | 12710 | 12700 | 134 |
| 465 | 20231129 | 111600 | 818370170 | 12700 | 12700 | 12710 | 12700 | 179 |
| 466 | 20231129 | 111500 | 816096350 | 12710 | 12700 | 12710 | 12700 | 129 |
| 467 | 20231129 | 111400 | 814457920 | 12700 | 12710 | 12710 | 12700 | 430 |
| 468 | 20231129 | 111300 | 808992800 | 12720 | 12720 | 12720 | 12710 | 31 |
| 469 | 20231129 | 111200 | 808598640 | 12710 | 12720 | 12720 | 12710 | 17 |
| 470 | 20231129 | 111100 | 808382420 | 12720 | 12710 | 12720 | 12710 | 217 |
| 471 | 20231129 | 111000 | 805623990 | 12700 | 12720 | 12720 | 12700 | 49 |
| 472 | 20231129 | 110900 | 805001400 | 12710 | 12710 | 12710 | 12710 | 1 |
| 473 | 20231129 | 110800 | 804988690 | 12700 | 12690 | 12700 | 12690 | 222 |
| 474 | 20231129 | 110700 | 802170500 | 12700 | 12690 | 12700 | 12690 | 105 |
| 475 | 20231129 | 110600 | 800837960 | 12700 | 12700 | 12700 | 12690 | 26 |
| 476 | 20231129 | 110500 | 800507940 | 12690 | 12700 | 12700 | 12690 | 164 |
| 477 | 20231129 | 110400 | 798426650 | 12700 | 12690 | 12700 | 12690 | 105 |
| 478 | 20231129 | 110300 | 797094130 | 12690 | 12700 | 12700 | 12690 | 129 |
| 479 | 20231129 | 110200 | 795457080 | 12700 | 12700 | 12700 | 12690 | 104 |
| 480 | 20231129 | 110100 | 794136460 | 12710 | 12690 | 12710 | 12690 | 214 |
| 481 | 20231129 | 110000 | 791420590 | 12690 | 12690 | 12700 | 12690 | 21 |
| 482 | 20231129 | 105900 | 791154090 | 12700 | 12700 | 12710 | 12700 | 322 |
| 483 | 20231129 | 105800 | 787064640 | 12700 | 12690 | 12700 | 12690 | 29 |
| 484 | 20231129 | 105700 | 786696560 | 12700 | 12700 | 12700 | 12680 | 666 |
| 485 | 20231129 | 105600 | 778244240 | 12700 | 12690 | 12700 | 12690 | 106 |
| 486 | 20231129 | 105500 | 776899060 | 12690 | 12690 | 12690 | 12690 | 113 |
| 487 | 20231129 | 105400 | 775465090 | 12700 | 12690 | 12700 | 12690 | 40 |
| 488 | 20231129 | 105300 | 774957350 | 12690 | 12690 | 12700 | 12690 | 129 |
| 489 | 20231129 | 105200 | 773320190 | 12700 | 12690 | 12700 | 12690 | 98 |
| 490 | 20231129 | 105100 | 772076510 | 12700 | 12700 | 12700 | 12690 | 1958 |
| 491 | 20231129 | 105000 | 747228080 | 12700 | 12690 | 12700 | 12690 | 284 |
| 492 | 20231129 | 104900 | 743622140 | 12690 | 12690 | 12700 | 12690 | 253 |
| 493 | 20231129 | 104800 | 740410620 | 12690 | 12710 | 12710 | 12690 | 90 |
| 494 | 20231129 | 104700 | 739268480 | 12710 | 12710 | 12710 | 12700 | 159 |
| 495 | 20231129 | 104600 | 737249060 | 12710 | 12700 | 12710 | 12700 | 177 |
| 496 | 20231129 | 104500 | 735001030 | 12700 | 12720 | 12720 | 12700 | 135 |
| 497 | 20231129 | 104400 | 733284030 | 12730 | 12740 | 12740 | 12730 | 118 |
| 498 | 20231129 | 104300 | 731781790 | 12740 | 12730 | 12740 | 12730 | 97 |
| 499 | 20231129 | 104200 | 730546930 | 12710 | 12710 | 12710 | 12700 | 118 |
| 500 | 20231129 | 104100 | 729047160 | 12720 | 12710 | 12720 | 12710 | 110 |
| 501 | 20231129 | 104000 | 727648160 | 12710 | 12700 | 12710 | 12700 | 228 |
| 502 | 20231129 | 103900 | 724751240 | 12700 | 12700 | 12700 | 12700 | 111 |
| 503 | 20231129 | 103800 | 723341540 | 12710 | 12700 | 12710 | 12690 | 106 |
| 504 | 20231129 | 103700 | 721995450 | 12710 | 12690 | 12710 | 12690 | 100 |
| 505 | 20231129 | 103600 | 720725500 | 12700 | 12700 | 12710 | 12690 | 1085 |
| 506 | 20231129 | 103500 | 706951410 | 12700 | 12700 | 12710 | 12700 | 1079 |
| 507 | 20231129 | 103400 | 693247360 | 12690 | 12700 | 12720 | 12690 | 1262 |
| 508 | 20231129 | 103300 | 677220780 | 12700 | 12690 | 12700 | 12690 | 297 |
| 509 | 20231129 | 103200 | 673449730 | 12690 | 12690 | 12690 | 12690 | 285 |
| 510 | 20231129 | 103100 | 669833080 | 12700 | 12690 | 12700 | 12690 | 22 |
| 511 | 20231129 | 103000 | 669553850 | 12700 | 12700 | 12700 | 12700 | 68 |
| 512 | 20231129 | 102900 | 668690250 | 12700 | 12690 | 12700 | 12690 | 906 |
| 513 | 20231129 | 102800 | 657191480 | 12680 | 12690 | 12690 | 12680 | 116 |
| 514 | 20231129 | 102700 | 655720480 | 12680 | 12690 | 12690 | 12680 | 102 |
| 515 | 20231129 | 102600 | 654427110 | 12680 | 12680 | 12690 | 12680 | 486 |
| 516 | 20231129 | 102500 | 648264590 | 12680 | 12680 | 12690 | 12680 | 1060 |
| 517 | 20231129 | 102400 | 634823480 | 12690 | 12680 | 12690 | 12680 | 214 |
| 518 | 20231129 | 102300 | 632109910 | 12680 | 12690 | 12690 | 12680 | 914 |
| 519 | 20231129 | 102200 | 620516390 | 12700 | 12690 | 12700 | 12690 | 140 |
| 520 | 20231129 | 102100 | 618739660 | 12690 | 12690 | 12690 | 12690 | 20 |
| 521 | 20231129 | 102000 | 618485860 | 12690 | 12690 | 12690 | 12680 | 1279 |
| 522 | 20231129 | 101900 | 602256180 | 12690 | 12710 | 12710 | 12690 | 2382 |
| 523 | 20231129 | 101800 | 572020790 | 12700 | 12710 | 12710 | 12700 | 488 |
| 524 | 20231129 | 101700 | 565819480 | 12700 | 12700 | 12710 | 12700 | 529 |
| 525 | 20231129 | 101600 | 559100050 | 12700 | 12700 | 12710 | 12700 | 116 |
| 526 | 20231129 | 101500 | 557626840 | 12710 | 12700 | 12710 | 12700 | 23 |
| 527 | 20231129 | 101400 | 557334690 | 12710 | 12690 | 12710 | 12690 | 240 |
| 528 | 20231129 | 101300 | 554287770 | 12690 | 12700 | 12700 | 12690 | 157 |
| 529 | 20231129 | 101200 | 552295420 | 12700 | 12690 | 12700 | 12690 | 142 |
| 530 | 20231129 | 101100 | 550493020 | 12700 | 12710 | 12710 | 12700 | 208 |
| 531 | 20231129 | 101000 | 547851200 | 12710 | 12710 | 12710 | 12700 | 193 |
| 532 | 20231129 | 100900 | 545399280 | 12700 | 12720 | 12730 | 12700 | 109 |
| 533 | 20231129 | 100800 | 544013130 | 12720 | 12710 | 12720 | 12700 | 61 |
| 534 | 20231129 | 100700 | 543238390 | 12700 | 12700 | 12700 | 12700 | 10 |
| 535 | 20231129 | 100600 | 543111390 | 12670 | 12710 | 12710 | 12670 | 1000 |
| 536 | 20231129 | 100500 | 530423930 | 12720 | 12730 | 12730 | 12720 | 12 |
| 537 | 20231129 | 100400 | 530271260 | 12720 | 12720 | 12720 | 12720 | 31 |
| 538 | 20231129 | 100300 | 529876940 | 12720 | 12710 | 12720 | 12710 | 12 |
| 539 | 20231129 | 100200 | 529724390 | 12710 | 12740 | 12740 | 12710 | 1029 |
| 540 | 20231129 | 100100 | 516642390 | 12750 | 12720 | 12750 | 12720 | 340 |
| 541 | 20231129 | 100000 | 512317180 | 12720 | 12720 | 12720 | 12710 | 77 |
| 542 | 20231129 | 095900 | 511338210 | 12720 | 12740 | 12740 | 12720 | 246 |
| 543 | 20231129 | 095800 | 508207290 | 12740 | 12730 | 12740 | 12720 | 6 |
| 544 | 20231129 | 095700 | 508130910 | 12720 | 12700 | 12720 | 12700 | 738 |
| 545 | 20231129 | 095600 | 498752310 | 12700 | 12660 | 12700 | 12660 | 1236 |
| 546 | 20231129 | 095500 | 483084400 | 12670 | 12660 | 12670 | 12650 | 891 |
| 547 | 20231129 | 095400 | 471808140 | 12660 | 12660 | 12670 | 12660 | 218 |
| 548 | 20231129 | 095300 | 469048230 | 12660 | 12660 | 12660 | 12660 | 309 |
| 549 | 20231129 | 095200 | 465136290 | 12660 | 12660 | 12670 | 12650 | 1236 |
| 550 | 20231129 | 095100 | 449490770 | 12670 | 12660 | 12670 | 12660 | 69 |
| 551 | 20231129 | 095000 | 448616720 | 12670 | 12670 | 12670 | 12670 | 39 |
| 552 | 20231129 | 094900 | 448122590 | 12670 | 12660 | 12670 | 12660 | 147 |
| 553 | 20231129 | 094800 | 446260360 | 12670 | 12680 | 12680 | 12660 | 717 |
| 554 | 20231129 | 094700 | 437180960 | 12670 | 12670 | 12680 | 12670 | 888 |
| 555 | 20231129 | 094600 | 425929570 | 12670 | 12680 | 12680 | 12670 | 115 |
| 556 | 20231129 | 094500 | 424471420 | 12680 | 12670 | 12690 | 12660 | 839 |
| 557 | 20231129 | 094400 | 413845230 | 12680 | 12670 | 12680 | 12670 | 138 |
| 558 | 20231129 | 094300 | 412096520 | 12670 | 12680 | 12680 | 12670 | 218 |
| 559 | 20231129 | 094200 | 409332320 | 12680 | 12680 | 12680 | 12670 | 135 |
| 560 | 20231129 | 094100 | 407620720 | 12680 | 12700 | 12700 | 12680 | 1539 |
| 561 | 20231129 | 094000 | 388090790 | 12700 | 12690 | 12700 | 12690 | 39 |
| 562 | 20231129 | 093900 | 387595770 | 12690 | 12680 | 12690 | 12680 | 224 |
| 563 | 20231129 | 093800 | 384755010 | 12690 | 12700 | 12710 | 12690 | 47 |
| 564 | 20231129 | 093700 | 384158390 | 12700 | 12720 | 12720 | 12700 | 832 |
| 565 | 20231129 | 093600 | 373590190 | 12720 | 12730 | 12730 | 12720 | 165 |
| 566 | 20231129 | 093500 | 371491280 | 12730 | 12730 | 12730 | 12730 | 101 |
| 567 | 20231129 | 093400 | 370205550 | 12730 | 12710 | 12730 | 12710 | 237 |
| 568 | 20231129 | 093300 | 367190950 | 12710 | 12710 | 12710 | 12700 | 367 |
| 569 | 20231129 | 093200 | 362529870 | 12720 | 12720 | 12720 | 12720 | 4 |
| 570 | 20231129 | 093100 | 362478990 | 12700 | 12680 | 12700 | 12680 | 619 |
| 571 | 20231129 | 093000 | 354627600 | 12670 | 12680 | 12680 | 12670 | 35 |
| 572 | 20231129 | 092900 | 354184140 | 12670 | 12680 | 12680 | 12670 | 173 |
| 573 | 20231129 | 092800 | 351990750 | 12680 | 12680 | 12680 | 12680 | 928 |
| 574 | 20231129 | 092700 | 340223710 | 12680 | 12690 | 12690 | 12680 | 52 |
| 575 | 20231129 | 092600 | 339564030 | 12690 | 12710 | 12710 | 12690 | 316 |
| 576 | 20231129 | 092500 | 335551720 | 12720 | 12740 | 12740 | 12720 | 116 |
| 577 | 20231129 | 092400 | 334075980 | 12740 | 12730 | 12740 | 12730 | 195 |
| 578 | 20231129 | 092300 | 331593420 | 12710 | 12760 | 12760 | 12710 | 17 |
| 579 | 20231129 | 092200 | 331377300 | 12690 | 12680 | 12690 | 12680 | 182 |
| 580 | 20231129 | 092100 | 329068550 | 12670 | 12670 | 12670 | 12670 | 267 |
| 581 | 20231129 | 092000 | 325685660 | 12670 | 12660 | 12670 | 12650 | 307 |
| 582 | 20231129 | 091900 | 321799570 | 12660 | 12650 | 12660 | 12650 | 260 |
| 583 | 20231129 | 091800 | 318509920 | 12650 | 12670 | 12670 | 12650 | 1098 |
| 584 | 20231129 | 091700 | 304606340 | 12680 | 12700 | 12700 | 12650 | 4478 |
| 585 | 20231129 | 091600 | 247768290 | 12710 | 12720 | 12720 | 12710 | 314 |
| 586 | 20231129 | 091500 | 243775720 | 12720 | 12730 | 12730 | 12720 | 567 |
| 587 | 20231129 | 091400 | 236562590 | 12740 | 12750 | 12770 | 12730 | 743 |
| 588 | 20231129 | 091300 | 227096570 | 12780 | 12790 | 12790 | 12750 | 109 |
| 589 | 20231129 | 091200 | 225706180 | 12730 | 12730 | 12730 | 12720 | 835 |
| 590 | 20231129 | 091100 | 215082330 | 12730 | 12740 | 12740 | 12720 | 317 |
| 591 | 20231129 | 091000 | 211048490 | 12750 | 12810 | 12810 | 12750 | 2936 |
| 592 | 20231129 | 090900 | 173529040 | 12810 | 12790 | 12810 | 12790 | 1137 |
| 593 | 20231129 | 090800 | 158970860 | 12800 | 12830 | 12830 | 12800 | 2764 |
| 594 | 20231129 | 090700 | 123551810 | 12830 | 12830 | 12830 | 12830 | 156 |
| 595 | 20231129 | 090600 | 121550330 | 12830 | 12830 | 12840 | 12830 | 905 |
| 596 | 20231129 | 090500 | 109933040 | 12820 | 12820 | 12820 | 12810 | 290 |
| 597 | 20231129 | 090400 | 106216920 | 12840 | 12840 | 12840 | 12800 | 309 |
| 598 | 20231129 | 090300 | 102261440 | 12840 | 12840 | 12840 | 12810 | 140 |
| 599 | 20231129 | 090200 | 100466610 | 12840 | 12850 | 12850 | 12840 | 145 |
| 600 | 20231129 | 090100 | 98603750 | 12850 | 12820 | 12850 | 12800 | 2499 |
| 601 | 20231129 | 090000 | 66547310 | 12820 | 12960 | 12960 | 12820 | 5152 |