28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 8650 |
| 3 | 20231129 | 182900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 4 | 20231129 | 182800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 5 | 20231129 | 182700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 6 | 20231129 | 182600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 7 | 20231129 | 182500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 8 | 20231129 | 182400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 9 | 20231129 | 182300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 10 | 20231129 | 182200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 11 | 20231129 | 182100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 12 | 20231129 | 182000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 13 | 20231129 | 181900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 14 | 20231129 | 181800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 15 | 20231129 | 181700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 16 | 20231129 | 181600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 17 | 20231129 | 181500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 18 | 20231129 | 181400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 19 | 20231129 | 181300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 20 | 20231129 | 181200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 21 | 20231129 | 181100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 22 | 20231129 | 181000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 23 | 20231129 | 180900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 24 | 20231129 | 180800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 25 | 20231129 | 180700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 26 | 20231129 | 180600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 27 | 20231129 | 180500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 28 | 20231129 | 180400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 29 | 20231129 | 180300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 30 | 20231129 | 180200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 31 | 20231129 | 180100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 32 | 20231129 | 180000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 8650 |
| 33 | 20231129 | 175900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 34 | 20231129 | 175800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 35 | 20231129 | 175700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 36 | 20231129 | 175600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 37 | 20231129 | 175500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 38 | 20231129 | 175400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 39 | 20231129 | 175300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 40 | 20231129 | 175200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 41 | 20231129 | 175100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 42 | 20231129 | 175000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 43 | 20231129 | 174900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 44 | 20231129 | 174800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 45 | 20231129 | 174700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 46 | 20231129 | 174600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 47 | 20231129 | 174500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 48 | 20231129 | 174400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 49 | 20231129 | 174300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 50 | 20231129 | 174200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 51 | 20231129 | 174100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 52 | 20231129 | 174000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 53 | 20231129 | 173900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 54 | 20231129 | 173800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 55 | 20231129 | 173700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 56 | 20231129 | 173600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 57 | 20231129 | 173500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 58 | 20231129 | 173400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 59 | 20231129 | 173300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 60 | 20231129 | 173200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 61 | 20231129 | 173100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 62 | 20231129 | 173000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 8650 |
| 63 | 20231129 | 172900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 64 | 20231129 | 172800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 65 | 20231129 | 172700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 66 | 20231129 | 172600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 67 | 20231129 | 172500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 68 | 20231129 | 172400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 69 | 20231129 | 172300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 70 | 20231129 | 172200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 71 | 20231129 | 172100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 72 | 20231129 | 172000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 73 | 20231129 | 171900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 74 | 20231129 | 171800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 75 | 20231129 | 171700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 76 | 20231129 | 171600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 77 | 20231129 | 171500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 78 | 20231129 | 171400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 79 | 20231129 | 171300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 80 | 20231129 | 171200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 81 | 20231129 | 171100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 82 | 20231129 | 171000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 83 | 20231129 | 170900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 84 | 20231129 | 170800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 85 | 20231129 | 170700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 86 | 20231129 | 170600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 87 | 20231129 | 170500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 88 | 20231129 | 170400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 89 | 20231129 | 170300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 90 | 20231129 | 170200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 91 | 20231129 | 170100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 92 | 20231129 | 170000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 8650 |
| 93 | 20231129 | 165900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 94 | 20231129 | 165800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 95 | 20231129 | 165700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 96 | 20231129 | 165600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 97 | 20231129 | 165500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 98 | 20231129 | 165400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 99 | 20231129 | 165300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 100 | 20231129 | 165200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 101 | 20231129 | 165100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 102 | 20231129 | 165000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 103 | 20231129 | 164900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 104 | 20231129 | 164800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 105 | 20231129 | 164700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 106 | 20231129 | 164600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 107 | 20231129 | 164500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 108 | 20231129 | 164400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 109 | 20231129 | 164300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 110 | 20231129 | 164200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 111 | 20231129 | 164100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 112 | 20231129 | 164000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 113 | 20231129 | 163900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 114 | 20231129 | 163800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 115 | 20231129 | 163700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 116 | 20231129 | 163600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 117 | 20231129 | 163500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 118 | 20231129 | 163400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 119 | 20231129 | 163300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 120 | 20231129 | 163200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 121 | 20231129 | 163100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 122 | 20231129 | 163000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 8650 |
| 123 | 20231129 | 162900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 124 | 20231129 | 162800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 125 | 20231129 | 162700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 126 | 20231129 | 162600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 127 | 20231129 | 162500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 128 | 20231129 | 162400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 129 | 20231129 | 162300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 130 | 20231129 | 162200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 131 | 20231129 | 162100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 132 | 20231129 | 162000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 133 | 20231129 | 161900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 134 | 20231129 | 161800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 135 | 20231129 | 161700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 136 | 20231129 | 161600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 137 | 20231129 | 161500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 138 | 20231129 | 161400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 139 | 20231129 | 161300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 140 | 20231129 | 161200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 141 | 20231129 | 161100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 142 | 20231129 | 161000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 143 | 20231129 | 160900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 144 | 20231129 | 160800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 145 | 20231129 | 160700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 146 | 20231129 | 160600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 147 | 20231129 | 160500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 148 | 20231129 | 160400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 149 | 20231129 | 160300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 150 | 20231129 | 160200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 151 | 20231129 | 160100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 152 | 20231129 | 160000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 8650 |
| 153 | 20231129 | 155900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 154 | 20231129 | 155800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 155 | 20231129 | 155700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 156 | 20231129 | 155600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 157 | 20231129 | 155500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 158 | 20231129 | 155400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 159 | 20231129 | 155300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 160 | 20231129 | 155200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 161 | 20231129 | 155100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 162 | 20231129 | 155000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 163 | 20231129 | 154900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 164 | 20231129 | 154800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 165 | 20231129 | 154700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 166 | 20231129 | 154600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 167 | 20231129 | 154500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 168 | 20231129 | 154400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 169 | 20231129 | 154300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 170 | 20231129 | 154200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 171 | 20231129 | 154100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 172 | 20231129 | 154000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 173 | 20231129 | 153900 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 174 | 20231129 | 153800 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 175 | 20231129 | 153700 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 176 | 20231129 | 153600 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 177 | 20231129 | 153500 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 178 | 20231129 | 153400 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 179 | 20231129 | 153300 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 180 | 20231129 | 153200 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 181 | 20231129 | 153100 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 182 | 20231129 | 153000 | 2301239140 | 5100 | 5100 | 5100 | 5100 | 17300 |
| 183 | 20231129 | 152900 | 2257124140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 184 | 20231129 | 152800 | 2257124140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 185 | 20231129 | 152700 | 2257124140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 186 | 20231129 | 152600 | 2257124140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 187 | 20231129 | 152500 | 2257124140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 188 | 20231129 | 152400 | 2257124140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 189 | 20231129 | 152300 | 2257124140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 190 | 20231129 | 152200 | 2257124140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 191 | 20231129 | 152100 | 2257124140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 192 | 20231129 | 152000 | 2257124140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 193 | 20231129 | 151900 | 2257124140 | 5100 | 5090 | 5100 | 5060 | 3999 |
| 194 | 20231129 | 151800 | 2236844460 | 5090 | 5100 | 5100 | 5090 | 1188 |
| 195 | 20231129 | 151700 | 2230791650 | 5110 | 5110 | 5110 | 5110 | 600 |
| 196 | 20231129 | 151600 | 2227725650 | 5100 | 5120 | 5120 | 5100 | 301 |
| 197 | 20231129 | 151500 | 2226184550 | 5120 | 5120 | 5120 | 5120 | 500 |
| 198 | 20231129 | 151400 | 2223624550 | 5120 | 5110 | 5120 | 5110 | 710 |
| 199 | 20231129 | 151300 | 2219996350 | 5080 | 5100 | 5110 | 5080 | 1732 |
| 200 | 20231129 | 151200 | 2211166840 | 5100 | 5100 | 5100 | 5100 | 21 |
| 201 | 20231129 | 151100 | 2211059740 | 5080 | 5080 | 5080 | 5080 | 223 |
| 202 | 20231129 | 151000 | 2209926900 | 5080 | 5070 | 5090 | 5070 | 534 |
| 203 | 20231129 | 150900 | 2207214920 | 5070 | 5090 | 5090 | 5070 | 3953 |
| 204 | 20231129 | 150800 | 2187147480 | 5090 | 5090 | 5090 | 5090 | 165 |
| 205 | 20231129 | 150700 | 2186307630 | 5090 | 5100 | 5100 | 5090 | 1238 |
| 206 | 20231129 | 150600 | 2179994020 | 5110 | 5110 | 5110 | 5110 | 1 |
| 207 | 20231129 | 150500 | 2179988910 | 5090 | 5090 | 5100 | 5090 | 959 |
| 208 | 20231129 | 150400 | 2175107580 | 5090 | 5110 | 5110 | 5090 | 2915 |
| 209 | 20231129 | 150300 | 2160264830 | 5100 | 5100 | 5100 | 5100 | 116 |
| 210 | 20231129 | 150200 | 2159673230 | 5100 | 5090 | 5100 | 5090 | 1125 |
| 211 | 20231129 | 150100 | 2153935810 | 5100 | 5110 | 5110 | 5100 | 304 |
| 212 | 20231129 | 150000 | 2152383370 | 5110 | 5110 | 5110 | 5110 | 447 |
| 213 | 20231129 | 145900 | 2150099200 | 5130 | 5120 | 5130 | 5120 | 92 |
| 214 | 20231129 | 145800 | 2149628130 | 5110 | 5110 | 5110 | 5110 | 611 |
| 215 | 20231129 | 145700 | 2146505920 | 5090 | 5090 | 5090 | 5090 | 522 |
| 216 | 20231129 | 145600 | 2143848940 | 5090 | 5090 | 5090 | 5090 | 16 |
| 217 | 20231129 | 145500 | 2143767500 | 5090 | 5090 | 5090 | 5090 | 2 |
| 218 | 20231129 | 145400 | 2143757320 | 5090 | 5110 | 5110 | 5090 | 259 |
| 219 | 20231129 | 145300 | 2142438890 | 5100 | 5090 | 5110 | 5090 | 401 |
| 220 | 20231129 | 145200 | 2140393790 | 5090 | 5100 | 5100 | 5090 | 358 |
| 221 | 20231129 | 145100 | 2138569600 | 5100 | 5100 | 5100 | 5100 | 615 |
| 222 | 20231129 | 145000 | 2135433100 | 5100 | 5100 | 5100 | 5100 | 1 |
| 223 | 20231129 | 144900 | 2135428000 | 5100 | 5100 | 5100 | 5100 | 54 |
| 224 | 20231129 | 144800 | 2135152600 | 5100 | 5100 | 5100 | 5100 | 688 |
| 225 | 20231129 | 144700 | 2131643800 | 5090 | 5100 | 5100 | 5090 | 715 |
| 226 | 20231129 | 144600 | 2128003340 | 5100 | 5090 | 5100 | 5090 | 402 |
| 227 | 20231129 | 144500 | 2125957110 | 5100 | 5090 | 5100 | 5090 | 333 |
| 228 | 20231129 | 144400 | 2124261540 | 5090 | 5090 | 5090 | 5090 | 318 |
| 229 | 20231129 | 144300 | 2122642920 | 5090 | 5090 | 5090 | 5090 | 11 |
| 230 | 20231129 | 144200 | 2122586930 | 5090 | 5090 | 5090 | 5090 | 1 |
| 231 | 20231129 | 144100 | 2122581840 | 5080 | 5070 | 5080 | 5070 | 1001 |
| 232 | 20231129 | 144000 | 2117506760 | 5070 | 5070 | 5080 | 5070 | 1432 |
| 233 | 20231129 | 143900 | 2110240670 | 5070 | 5070 | 5070 | 5070 | 157 |
| 234 | 20231129 | 143800 | 2109444680 | 5070 | 5070 | 5070 | 5060 | 2973 |
| 235 | 20231129 | 143700 | 2094399350 | 5070 | 5060 | 5070 | 5060 | 2458 |
| 236 | 20231129 | 143600 | 2081961810 | 5060 | 5070 | 5070 | 5060 | 1893 |
| 237 | 20231129 | 143500 | 2072371000 | 5070 | 5080 | 5080 | 5070 | 441 |
| 238 | 20231129 | 143400 | 2070135020 | 5080 | 5090 | 5090 | 5080 | 4232 |
| 239 | 20231129 | 143300 | 2048610080 | 5100 | 5100 | 5100 | 5100 | 1014 |
| 240 | 20231129 | 143200 | 2043438680 | 5090 | 5100 | 5100 | 5090 | 1162 |
| 241 | 20231129 | 143100 | 2037513280 | 5110 | 5100 | 5110 | 5100 | 210 |
| 242 | 20231129 | 143000 | 2036441030 | 5100 | 5100 | 5100 | 5100 | 802 |
| 243 | 20231129 | 142900 | 2032350830 | 5100 | 5100 | 5100 | 5100 | 963 |
| 244 | 20231129 | 142800 | 2027439530 | 5100 | 5110 | 5110 | 5100 | 301 |
| 245 | 20231129 | 142700 | 2025901430 | 5110 | 5110 | 5110 | 5110 | 1 |
| 246 | 20231129 | 142600 | 2025896320 | 5100 | 5110 | 5110 | 5100 | 1167 |
| 247 | 20231129 | 142500 | 2019938310 | 5110 | 5110 | 5110 | 5110 | 1 |
| 248 | 20231129 | 142400 | 2019933200 | 5110 | 5100 | 5110 | 5100 | 30 |
| 249 | 20231129 | 142300 | 2019779950 | 5110 | 5120 | 5120 | 5110 | 204 |
| 250 | 20231129 | 142200 | 2018736540 | 5120 | 5120 | 5120 | 5120 | 20 |
| 251 | 20231129 | 142100 | 2018634140 | 5120 | 5110 | 5120 | 5110 | 134 |
| 252 | 20231129 | 142000 | 2017948890 | 5110 | 5100 | 5110 | 5100 | 60 |
| 253 | 20231129 | 141900 | 2017642390 | 5100 | 5110 | 5110 | 5100 | 1660 |
| 254 | 20231129 | 141800 | 2009160690 | 5100 | 5110 | 5110 | 5100 | 119 |
| 255 | 20231129 | 141700 | 2008553240 | 5110 | 5110 | 5110 | 5110 | 12 |
| 256 | 20231129 | 141600 | 2008491920 | 5110 | 5110 | 5110 | 5110 | 10 |
| 257 | 20231129 | 141500 | 2008440820 | 5110 | 5110 | 5110 | 5110 | 545 |
| 258 | 20231129 | 141400 | 2005655870 | 5120 | 5120 | 5120 | 5120 | 97 |
| 259 | 20231129 | 141300 | 2005159230 | 5120 | 5120 | 5120 | 5120 | 1 |
| 260 | 20231129 | 141200 | 2005154110 | 5120 | 5110 | 5120 | 5110 | 400 |
| 261 | 20231129 | 141100 | 2003109110 | 5100 | 5100 | 5100 | 5100 | 0 |
| 262 | 20231129 | 141000 | 2003109110 | 5100 | 5110 | 5110 | 5100 | 113 |
| 263 | 20231129 | 140900 | 2002532430 | 5120 | 5120 | 5120 | 5120 | 714 |
| 264 | 20231129 | 140800 | 1998876750 | 5130 | 5130 | 5130 | 5130 | 0 |
| 265 | 20231129 | 140700 | 1998876750 | 5130 | 5120 | 5130 | 5120 | 2 |
| 266 | 20231129 | 140600 | 1998866500 | 5130 | 5130 | 5130 | 5130 | 120 |
| 267 | 20231129 | 140500 | 1998250900 | 5120 | 5120 | 5120 | 5120 | 656 |
| 268 | 20231129 | 140400 | 1994892180 | 5100 | 5110 | 5110 | 5100 | 103 |
| 269 | 20231129 | 140300 | 1994366200 | 5110 | 5110 | 5110 | 5110 | 9 |
| 270 | 20231129 | 140200 | 1994320210 | 5130 | 5120 | 5130 | 5120 | 1340 |
| 271 | 20231129 | 140100 | 1987455920 | 5120 | 5100 | 5120 | 5100 | 201 |
| 272 | 20231129 | 140000 | 1986430340 | 5110 | 5110 | 5110 | 5110 | 22 |
| 273 | 20231129 | 135900 | 1986317920 | 5110 | 5110 | 5110 | 5110 | 5 |
| 274 | 20231129 | 135800 | 1986292370 | 5110 | 5100 | 5110 | 5100 | 6191 |
| 275 | 20231129 | 135700 | 1954698820 | 5100 | 5110 | 5110 | 5100 | 3228 |
| 276 | 20231129 | 135600 | 1938235980 | 5100 | 5110 | 5110 | 5100 | 7000 |
| 277 | 20231129 | 135500 | 1902480810 | 5110 | 5110 | 5110 | 5110 | 160 |
| 278 | 20231129 | 135400 | 1901663210 | 5110 | 5110 | 5110 | 5110 | 0 |
| 279 | 20231129 | 135300 | 1901663210 | 5110 | 5110 | 5110 | 5110 | 0 |
| 280 | 20231129 | 135200 | 1901663210 | 5110 | 5110 | 5110 | 5110 | 0 |
| 281 | 20231129 | 135100 | 1901663210 | 5110 | 5100 | 5110 | 5100 | 4101 |
| 282 | 20231129 | 135000 | 1880707110 | 5110 | 5110 | 5110 | 5110 | 3794 |
| 283 | 20231129 | 134900 | 1861319770 | 5110 | 5110 | 5110 | 5110 | 768 |
| 284 | 20231129 | 134800 | 1857395290 | 5130 | 5120 | 5130 | 5110 | 927 |
| 285 | 20231129 | 134700 | 1852651380 | 5120 | 5110 | 5120 | 5110 | 1595 |
| 286 | 20231129 | 134600 | 1844485930 | 5110 | 5110 | 5110 | 5110 | 619 |
| 287 | 20231129 | 134500 | 1841322840 | 5110 | 5110 | 5110 | 5110 | 14 |
| 288 | 20231129 | 134400 | 1841251300 | 5110 | 5110 | 5110 | 5110 | 5 |
| 289 | 20231129 | 134300 | 1841225750 | 5120 | 5120 | 5120 | 5100 | 242 |
| 290 | 20231129 | 134200 | 1839986730 | 5120 | 5110 | 5120 | 5110 | 2190 |
| 291 | 20231129 | 134100 | 1828794130 | 5110 | 5110 | 5120 | 5100 | 3135 |
| 292 | 20231129 | 134000 | 1812785190 | 5110 | 5130 | 5130 | 5110 | 3799 |
| 293 | 20231129 | 133900 | 1793350900 | 5120 | 5120 | 5120 | 5120 | 5254 |
| 294 | 20231129 | 133800 | 1766450420 | 5130 | 5120 | 5130 | 5120 | 201 |
| 295 | 20231129 | 133700 | 1765419300 | 5120 | 5130 | 5130 | 5120 | 6279 |
| 296 | 20231129 | 133600 | 1733236600 | 5130 | 5140 | 5140 | 5130 | 402 |
| 297 | 20231129 | 133500 | 1731174200 | 5130 | 5140 | 5140 | 5130 | 123 |
| 298 | 20231129 | 133400 | 1730543110 | 5140 | 5140 | 5140 | 5140 | 35 |
| 299 | 20231129 | 133300 | 1730363210 | 5140 | 5130 | 5150 | 5130 | 190 |
| 300 | 20231129 | 133200 | 1729388440 | 5150 | 5150 | 5150 | 5130 | 32 |
| 301 | 20231129 | 133100 | 1729224240 | 5140 | 5150 | 5150 | 5140 | 540 |
| 302 | 20231129 | 133000 | 1726444080 | 5150 | 5150 | 5150 | 5150 | 10 |
| 303 | 20231129 | 132900 | 1726392580 | 5150 | 5130 | 5150 | 5130 | 18 |
| 304 | 20231129 | 132800 | 1726300140 | 5150 | 5140 | 5150 | 5140 | 21 |
| 305 | 20231129 | 132700 | 1726192190 | 5150 | 5150 | 5160 | 5130 | 2987 |
| 306 | 20231129 | 132600 | 1710839930 | 5150 | 5160 | 5160 | 5150 | 43 |
| 307 | 20231129 | 132500 | 1710618180 | 5160 | 5160 | 5160 | 5150 | 34 |
| 308 | 20231129 | 132400 | 1710443060 | 5150 | 5150 | 5160 | 5150 | 303 |
| 309 | 20231129 | 132300 | 1708882210 | 5150 | 5150 | 5150 | 5150 | 585 |
| 310 | 20231129 | 132200 | 1705869460 | 5150 | 5150 | 5160 | 5150 | 463 |
| 311 | 20231129 | 132100 | 1703484900 | 5140 | 5160 | 5160 | 5140 | 22 |
| 312 | 20231129 | 132000 | 1703371790 | 5150 | 5150 | 5150 | 5150 | 1 |
| 313 | 20231129 | 131900 | 1703366640 | 5140 | 5150 | 5150 | 5140 | 31 |
| 314 | 20231129 | 131800 | 1703207050 | 5160 | 5150 | 5160 | 5150 | 148 |
| 315 | 20231129 | 131700 | 1702444780 | 5150 | 5150 | 5150 | 5150 | 210 |
| 316 | 20231129 | 131600 | 1701363280 | 5150 | 5160 | 5160 | 5150 | 772 |
| 317 | 20231129 | 131500 | 1697387420 | 5160 | 5150 | 5160 | 5150 | 138 |
| 318 | 20231129 | 131400 | 1696675710 | 5150 | 5150 | 5150 | 5150 | 0 |
| 319 | 20231129 | 131300 | 1696675710 | 5150 | 5150 | 5150 | 5150 | 15 |
| 320 | 20231129 | 131200 | 1696598460 | 5160 | 5160 | 5160 | 5160 | 354 |
| 321 | 20231129 | 131100 | 1694771820 | 5160 | 5160 | 5160 | 5150 | 411 |
| 322 | 20231129 | 131000 | 1692653560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 323 | 20231129 | 130900 | 1692653560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 324 | 20231129 | 130800 | 1692653560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 325 | 20231129 | 130700 | 1692653560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 326 | 20231129 | 130600 | 1692653560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 327 | 20231129 | 130500 | 1692653560 | 5170 | 5160 | 5170 | 5160 | 1125 |
| 328 | 20231129 | 130400 | 1686843100 | 5150 | 5160 | 5160 | 5150 | 328 |
| 329 | 20231129 | 130300 | 1685150800 | 5160 | 5150 | 5160 | 5150 | 41 |
| 330 | 20231129 | 130200 | 1684939250 | 5150 | 5150 | 5150 | 5150 | 153 |
| 331 | 20231129 | 130100 | 1684151300 | 5150 | 5150 | 5150 | 5150 | 50 |
| 332 | 20231129 | 130000 | 1683893800 | 5150 | 5150 | 5150 | 5150 | 371 |
| 333 | 20231129 | 125900 | 1681983150 | 5150 | 5130 | 5150 | 5130 | 863 |
| 334 | 20231129 | 125800 | 1677549100 | 5130 | 5130 | 5140 | 5120 | 991 |
| 335 | 20231129 | 125700 | 1672465260 | 5140 | 5140 | 5140 | 5140 | 0 |
| 336 | 20231129 | 125600 | 1672465260 | 5140 | 5130 | 5140 | 5130 | 973 |
| 337 | 20231129 | 125500 | 1667465660 | 5130 | 5130 | 5130 | 5130 | 121 |
| 338 | 20231129 | 125400 | 1666844930 | 5130 | 5130 | 5130 | 5130 | 215 |
| 339 | 20231129 | 125300 | 1665741980 | 5120 | 5130 | 5130 | 5120 | 2892 |
| 340 | 20231129 | 125200 | 1650920140 | 5130 | 5120 | 5130 | 5120 | 1220 |
| 341 | 20231129 | 125100 | 1644668950 | 5120 | 5130 | 5130 | 5120 | 371 |
| 342 | 20231129 | 125000 | 1642765920 | 5130 | 5130 | 5130 | 5130 | 527 |
| 343 | 20231129 | 124900 | 1640062410 | 5130 | 5130 | 5130 | 5130 | 410 |
| 344 | 20231129 | 124800 | 1637959110 | 5140 | 5140 | 5140 | 5140 | 1545 |
| 345 | 20231129 | 124700 | 1630017810 | 5140 | 5130 | 5140 | 5130 | 5479 |
| 346 | 20231129 | 124600 | 1601898490 | 5130 | 5140 | 5140 | 5130 | 2175 |
| 347 | 20231129 | 124500 | 1590724780 | 5140 | 5140 | 5140 | 5140 | 250 |
| 348 | 20231129 | 124400 | 1589439780 | 5150 | 5150 | 5150 | 5150 | 3000 |
| 349 | 20231129 | 124300 | 1573989780 | 5140 | 5150 | 5150 | 5140 | 254 |
| 350 | 20231129 | 124200 | 1572683640 | 5150 | 5150 | 5150 | 5150 | 173 |
| 351 | 20231129 | 124100 | 1571792690 | 5150 | 5150 | 5160 | 5150 | 53 |
| 352 | 20231129 | 124000 | 1571519500 | 5150 | 5150 | 5150 | 5150 | 58 |
| 353 | 20231129 | 123900 | 1571220800 | 5150 | 5150 | 5150 | 5150 | 1055 |
| 354 | 20231129 | 123800 | 1565787550 | 5140 | 5130 | 5140 | 5130 | 99 |
| 355 | 20231129 | 123700 | 1565279480 | 5140 | 5150 | 5150 | 5140 | 2 |
| 356 | 20231129 | 123600 | 1565269190 | 5140 | 5150 | 5150 | 5130 | 274 |
| 357 | 20231129 | 123500 | 1563863250 | 5150 | 5150 | 5150 | 5150 | 301 |
| 358 | 20231129 | 123400 | 1562313100 | 5140 | 5140 | 5140 | 5140 | 14 |
| 359 | 20231129 | 123300 | 1562241140 | 5150 | 5140 | 5150 | 5140 | 1455 |
| 360 | 20231129 | 123200 | 1554748930 | 5140 | 5140 | 5140 | 5140 | 21 |
| 361 | 20231129 | 123100 | 1554640990 | 5140 | 5160 | 5160 | 5140 | 119 |
| 362 | 20231129 | 123000 | 1554028950 | 5160 | 5150 | 5170 | 5120 | 10340 |
| 363 | 20231129 | 122900 | 1500856810 | 5150 | 5150 | 5150 | 5150 | 3888 |
| 364 | 20231129 | 122800 | 1480833610 | 5150 | 5160 | 5160 | 5150 | 4583 |
| 365 | 20231129 | 122700 | 1457219210 | 5160 | 5160 | 5160 | 5160 | 9 |
| 366 | 20231129 | 122600 | 1457172770 | 5160 | 5160 | 5160 | 5160 | 1 |
| 367 | 20231129 | 122500 | 1457167610 | 5170 | 5170 | 5170 | 5170 | 0 |
| 368 | 20231129 | 122400 | 1457167610 | 5170 | 5160 | 5170 | 5160 | 51 |
| 369 | 20231129 | 122300 | 1456904440 | 5170 | 5160 | 5170 | 5160 | 1896 |
| 370 | 20231129 | 122200 | 1447121060 | 5160 | 5160 | 5160 | 5160 | 2111 |
| 371 | 20231129 | 122100 | 1436228300 | 5160 | 5150 | 5160 | 5150 | 2204 |
| 372 | 20231129 | 122000 | 1424866310 | 5150 | 5160 | 5160 | 5150 | 2985 |
| 373 | 20231129 | 121900 | 1409476050 | 5170 | 5170 | 5170 | 5170 | 0 |
| 374 | 20231129 | 121800 | 1409476050 | 5170 | 5160 | 5170 | 5150 | 152 |
| 375 | 20231129 | 121700 | 1408691720 | 5160 | 5160 | 5160 | 5160 | 921 |
| 376 | 20231129 | 121600 | 1403939360 | 5170 | 5170 | 5170 | 5170 | 1 |
| 377 | 20231129 | 121500 | 1403934190 | 5170 | 5160 | 5170 | 5160 | 1896 |
| 378 | 20231129 | 121400 | 1394132470 | 5160 | 5160 | 5160 | 5160 | 348 |
| 379 | 20231129 | 121300 | 1392336790 | 5160 | 5160 | 5160 | 5160 | 0 |
| 380 | 20231129 | 121200 | 1392336790 | 5160 | 5160 | 5160 | 5160 | 1 |
| 381 | 20231129 | 121100 | 1392331630 | 5180 | 5180 | 5180 | 5180 | 0 |
| 382 | 20231129 | 121000 | 1392331630 | 5180 | 5180 | 5180 | 5180 | 63 |
| 383 | 20231129 | 120900 | 1392005290 | 5180 | 5170 | 5180 | 5170 | 381 |
| 384 | 20231129 | 120800 | 1390035300 | 5180 | 5180 | 5180 | 5170 | 55 |
| 385 | 20231129 | 120700 | 1389750410 | 5190 | 5190 | 5190 | 5190 | 4 |
| 386 | 20231129 | 120600 | 1389729650 | 5190 | 5180 | 5190 | 5150 | 4901 |
| 387 | 20231129 | 120500 | 1364438680 | 5180 | 5180 | 5180 | 5180 | 0 |
| 388 | 20231129 | 120400 | 1364438680 | 5180 | 5180 | 5180 | 5180 | 428 |
| 389 | 20231129 | 120300 | 1362221640 | 5170 | 5170 | 5170 | 5170 | 521 |
| 390 | 20231129 | 120200 | 1359528070 | 5170 | 5170 | 5170 | 5170 | 713 |
| 391 | 20231129 | 120100 | 1355841860 | 5160 | 5180 | 5180 | 5160 | 949 |
| 392 | 20231129 | 120000 | 1350938860 | 5170 | 5170 | 5170 | 5170 | 896 |
| 393 | 20231129 | 115900 | 1346306540 | 5160 | 5160 | 5160 | 5160 | 1 |
| 394 | 20231129 | 115800 | 1346301380 | 5160 | 5150 | 5160 | 5150 | 3 |
| 395 | 20231129 | 115700 | 1346285910 | 5160 | 5170 | 5170 | 5160 | 4893 |
| 396 | 20231129 | 115600 | 1321033820 | 5160 | 5160 | 5160 | 5160 | 3 |
| 397 | 20231129 | 115500 | 1321018340 | 5160 | 5160 | 5170 | 5160 | 265 |
| 398 | 20231129 | 115400 | 1319650860 | 5160 | 5160 | 5160 | 5160 | 1178 |
| 399 | 20231129 | 115300 | 1313572380 | 5170 | 5180 | 5180 | 5170 | 22 |
| 400 | 20231129 | 115200 | 1313458630 | 5170 | 5160 | 5170 | 5160 | 1130 |
| 401 | 20231129 | 115100 | 1307616540 | 5170 | 5170 | 5170 | 5160 | 382 |
| 402 | 20231129 | 115000 | 1305641620 | 5180 | 5170 | 5180 | 5170 | 3 |
| 403 | 20231129 | 114900 | 1305626100 | 5170 | 5170 | 5170 | 5170 | 103 |
| 404 | 20231129 | 114800 | 1305093590 | 5170 | 5170 | 5170 | 5170 | 2 |
| 405 | 20231129 | 114700 | 1305083250 | 5180 | 5170 | 5180 | 5170 | 93 |
| 406 | 20231129 | 114600 | 1304601550 | 5160 | 5160 | 5180 | 5160 | 4 |
| 407 | 20231129 | 114500 | 1304580870 | 5160 | 5170 | 5170 | 5160 | 1278 |
| 408 | 20231129 | 114400 | 1297986370 | 5190 | 5150 | 5190 | 5150 | 736 |
| 409 | 20231129 | 114300 | 1294193810 | 5150 | 5190 | 5190 | 5150 | 26221 |
| 410 | 20231129 | 114200 | 1158881000 | 5180 | 5190 | 5190 | 5180 | 6 |
| 411 | 20231129 | 114100 | 1158849910 | 5200 | 5190 | 5200 | 5170 | 499 |
| 412 | 20231129 | 114000 | 1156262810 | 5200 | 5200 | 5200 | 5200 | 1 |
| 413 | 20231129 | 113900 | 1156257610 | 5200 | 5200 | 5200 | 5200 | 22 |
| 414 | 20231129 | 113800 | 1156143210 | 5200 | 5190 | 5200 | 5190 | 848 |
| 415 | 20231129 | 113700 | 1151741120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 416 | 20231129 | 113600 | 1151741120 | 5200 | 5200 | 5210 | 5190 | 318 |
| 417 | 20231129 | 113500 | 1150090350 | 5210 | 5190 | 5210 | 5190 | 1073 |
| 418 | 20231129 | 113400 | 1144510750 | 5190 | 5200 | 5200 | 5190 | 301 |
| 419 | 20231129 | 113300 | 1142948530 | 5200 | 5200 | 5200 | 5200 | 455 |
| 420 | 20231129 | 113200 | 1140582530 | 5200 | 5200 | 5200 | 5200 | 0 |
| 421 | 20231129 | 113100 | 1140582530 | 5200 | 5200 | 5200 | 5180 | 3 |
| 422 | 20231129 | 113000 | 1140566950 | 5200 | 5190 | 5200 | 5170 | 9650 |
| 423 | 20231129 | 112900 | 1090640900 | 5200 | 5210 | 5210 | 5190 | 891 |
| 424 | 20231129 | 112800 | 1086007710 | 5210 | 5210 | 5210 | 5210 | 101 |
| 425 | 20231129 | 112700 | 1085481500 | 5210 | 5190 | 5210 | 5190 | 249 |
| 426 | 20231129 | 112600 | 1084188420 | 5200 | 5190 | 5200 | 5180 | 639 |
| 427 | 20231129 | 112500 | 1080871920 | 5190 | 5190 | 5190 | 5190 | 642 |
| 428 | 20231129 | 112400 | 1077539940 | 5200 | 5210 | 5210 | 5200 | 163 |
| 429 | 20231129 | 112300 | 1076692320 | 5190 | 5190 | 5190 | 5190 | 1 |
| 430 | 20231129 | 112200 | 1076687130 | 5210 | 5190 | 5210 | 5190 | 36 |
| 431 | 20231129 | 112100 | 1076499590 | 5210 | 5200 | 5210 | 5200 | 211 |
| 432 | 20231129 | 112000 | 1075402360 | 5190 | 5200 | 5200 | 5190 | 201 |
| 433 | 20231129 | 111900 | 1074359070 | 5200 | 5200 | 5200 | 5200 | 1 |
| 434 | 20231129 | 111800 | 1074353870 | 5190 | 5190 | 5190 | 5190 | 4 |
| 435 | 20231129 | 111700 | 1074333110 | 5200 | 5200 | 5200 | 5200 | 10 |
| 436 | 20231129 | 111600 | 1074281110 | 5200 | 5200 | 5200 | 5170 | 2878 |
| 437 | 20231129 | 111500 | 1059388250 | 5200 | 5200 | 5200 | 5200 | 20 |
| 438 | 20231129 | 111400 | 1059284250 | 5200 | 5200 | 5200 | 5200 | 402 |
| 439 | 20231129 | 111300 | 1057193850 | 5210 | 5210 | 5210 | 5210 | 0 |
| 440 | 20231129 | 111200 | 1057193850 | 5210 | 5210 | 5210 | 5210 | 10 |
| 441 | 20231129 | 111100 | 1057141750 | 5210 | 5210 | 5210 | 5210 | 30 |
| 442 | 20231129 | 111000 | 1056985450 | 5210 | 5190 | 5210 | 5190 | 2534 |
| 443 | 20231129 | 110900 | 1043811170 | 5190 | 5190 | 5190 | 5190 | 356 |
| 444 | 20231129 | 110800 | 1041963530 | 5190 | 5190 | 5190 | 5190 | 530 |
| 445 | 20231129 | 110700 | 1039212830 | 5190 | 5200 | 5200 | 5190 | 2 |
| 446 | 20231129 | 110600 | 1039202440 | 5190 | 5190 | 5190 | 5190 | 0 |
| 447 | 20231129 | 110500 | 1039202440 | 5190 | 5190 | 5190 | 5190 | 20 |
| 448 | 20231129 | 110400 | 1039098640 | 5190 | 5190 | 5190 | 5190 | 22 |
| 449 | 20231129 | 110300 | 1038984460 | 5190 | 5190 | 5200 | 5190 | 1187 |
| 450 | 20231129 | 110200 | 1032823920 | 5190 | 5190 | 5190 | 5190 | 110 |
| 451 | 20231129 | 110100 | 1032253020 | 5190 | 5190 | 5190 | 5190 | 5 |
| 452 | 20231129 | 110000 | 1032227070 | 5190 | 5190 | 5190 | 5190 | 22 |
| 453 | 20231129 | 105900 | 1032112890 | 5190 | 5190 | 5190 | 5190 | 320 |
| 454 | 20231129 | 105800 | 1030452090 | 5190 | 5190 | 5190 | 5190 | 14 |
| 455 | 20231129 | 105700 | 1030379430 | 5190 | 5180 | 5190 | 5180 | 1486 |
| 456 | 20231129 | 105600 | 1022679990 | 5180 | 5180 | 5180 | 5170 | 316 |
| 457 | 20231129 | 105500 | 1021043390 | 5180 | 5180 | 5180 | 5180 | 0 |
| 458 | 20231129 | 105400 | 1021043390 | 5180 | 5180 | 5190 | 5180 | 327 |
| 459 | 20231129 | 105300 | 1019349520 | 5180 | 5180 | 5180 | 5180 | 138 |
| 460 | 20231129 | 105200 | 1018634680 | 5180 | 5180 | 5180 | 5180 | 1 |
| 461 | 20231129 | 105100 | 1018629500 | 5180 | 5170 | 5180 | 5170 | 284 |
| 462 | 20231129 | 105000 | 1017159220 | 5170 | 5180 | 5180 | 5170 | 503 |
| 463 | 20231129 | 104900 | 1014558700 | 5170 | 5170 | 5170 | 5170 | 2070 |
| 464 | 20231129 | 104800 | 1003856800 | 5170 | 5170 | 5170 | 5170 | 70 |
| 465 | 20231129 | 104700 | 1003494900 | 5170 | 5170 | 5190 | 5170 | 4220 |
| 466 | 20231129 | 104600 | 981656460 | 5180 | 5170 | 5180 | 5170 | 205 |
| 467 | 20231129 | 104500 | 980596570 | 5170 | 5180 | 5180 | 5170 | 1764 |
| 468 | 20231129 | 104400 | 971476590 | 5180 | 5180 | 5180 | 5170 | 120 |
| 469 | 20231129 | 104300 | 970856020 | 5170 | 5180 | 5180 | 5170 | 2213 |
| 470 | 20231129 | 104200 | 959414650 | 5170 | 5190 | 5190 | 5170 | 334 |
| 471 | 20231129 | 104100 | 957686610 | 5200 | 5200 | 5200 | 5180 | 7 |
| 472 | 20231129 | 104000 | 957650310 | 5170 | 5200 | 5200 | 5170 | 590 |
| 473 | 20231129 | 103900 | 954599140 | 5200 | 5190 | 5200 | 5180 | 4018 |
| 474 | 20231129 | 103800 | 933784580 | 5190 | 5190 | 5200 | 5180 | 459 |
| 475 | 20231129 | 103700 | 931402420 | 5180 | 5190 | 5200 | 5180 | 431 |
| 476 | 20231129 | 103600 | 929165560 | 5190 | 5190 | 5190 | 5190 | 400 |
| 477 | 20231129 | 103500 | 927089560 | 5210 | 5200 | 5210 | 5190 | 139 |
| 478 | 20231129 | 103400 | 926366130 | 5210 | 5200 | 5210 | 5200 | 207 |
| 479 | 20231129 | 103300 | 925289290 | 5200 | 5200 | 5200 | 5200 | 69 |
| 480 | 20231129 | 103200 | 924930490 | 5180 | 5200 | 5200 | 5180 | 5727 |
| 481 | 20231129 | 103100 | 895208030 | 5200 | 5200 | 5200 | 5200 | 250 |
| 482 | 20231129 | 103000 | 893908030 | 5200 | 5200 | 5200 | 5200 | 2 |
| 483 | 20231129 | 102900 | 893897630 | 5200 | 5200 | 5200 | 5200 | 22 |
| 484 | 20231129 | 102800 | 893783230 | 5190 | 5200 | 5210 | 5190 | 2793 |
| 485 | 20231129 | 102700 | 879270860 | 5200 | 5210 | 5210 | 5200 | 106 |
| 486 | 20231129 | 102600 | 878719650 | 5200 | 5190 | 5200 | 5190 | 113 |
| 487 | 20231129 | 102500 | 878132120 | 5200 | 5200 | 5200 | 5200 | 2038 |
| 488 | 20231129 | 102400 | 867534520 | 5200 | 5210 | 5210 | 5200 | 1116 |
| 489 | 20231129 | 102300 | 861731300 | 5210 | 5200 | 5210 | 5200 | 938 |
| 490 | 20231129 | 102200 | 856844700 | 5200 | 5200 | 5200 | 5200 | 138 |
| 491 | 20231129 | 102100 | 856127100 | 5200 | 5200 | 5200 | 5200 | 21 |
| 492 | 20231129 | 102000 | 856017900 | 5200 | 5200 | 5200 | 5200 | 5 |
| 493 | 20231129 | 101900 | 855991900 | 5200 | 5200 | 5210 | 5190 | 1423 |
| 494 | 20231129 | 101800 | 848596670 | 5200 | 5200 | 5200 | 5200 | 3 |
| 495 | 20231129 | 101700 | 848581070 | 5210 | 5200 | 5210 | 5200 | 13 |
| 496 | 20231129 | 101600 | 848513360 | 5210 | 5200 | 5210 | 5200 | 385 |
| 497 | 20231129 | 101500 | 846507560 | 5190 | 5190 | 5190 | 5190 | 140 |
| 498 | 20231129 | 101400 | 845780960 | 5210 | 5190 | 5220 | 5190 | 264 |
| 499 | 20231129 | 101300 | 844404800 | 5190 | 5210 | 5220 | 5190 | 2330 |
| 500 | 20231129 | 101200 | 832272770 | 5210 | 5210 | 5210 | 5210 | 465 |
| 501 | 20231129 | 101100 | 829850120 | 5210 | 5210 | 5210 | 5210 | 97 |
| 502 | 20231129 | 101000 | 829344750 | 5210 | 5190 | 5210 | 5190 | 385 |
| 503 | 20231129 | 100900 | 827340500 | 5190 | 5190 | 5190 | 5190 | 29 |
| 504 | 20231129 | 100800 | 827189990 | 5190 | 5200 | 5200 | 5180 | 1109 |
| 505 | 20231129 | 100700 | 821435340 | 5190 | 5220 | 5220 | 5190 | 3 |
| 506 | 20231129 | 100600 | 821419740 | 5220 | 5220 | 5220 | 5190 | 51 |
| 507 | 20231129 | 100500 | 821154420 | 5220 | 5190 | 5220 | 5190 | 23 |
| 508 | 20231129 | 100400 | 821034390 | 5220 | 5220 | 5220 | 5190 | 5676 |
| 509 | 20231129 | 100300 | 791571980 | 5220 | 5190 | 5220 | 5190 | 1266 |
| 510 | 20231129 | 100200 | 784989210 | 5170 | 5180 | 5180 | 5170 | 140 |
| 511 | 20231129 | 100100 | 784264410 | 5170 | 5200 | 5210 | 5170 | 874 |
| 512 | 20231129 | 100000 | 779730450 | 5170 | 5180 | 5180 | 5170 | 551 |
| 513 | 20231129 | 095900 | 776881530 | 5180 | 5200 | 5200 | 5180 | 2887 |
| 514 | 20231129 | 095800 | 761904370 | 5200 | 5200 | 5220 | 5200 | 911 |
| 515 | 20231129 | 095700 | 757167070 | 5200 | 5220 | 5220 | 5200 | 3337 |
| 516 | 20231129 | 095600 | 739765730 | 5230 | 5220 | 5230 | 5220 | 46 |
| 517 | 20231129 | 095500 | 739525550 | 5230 | 5200 | 5230 | 5200 | 283 |
| 518 | 20231129 | 095400 | 738049500 | 5210 | 5200 | 5210 | 5180 | 1343 |
| 519 | 20231129 | 095300 | 731066880 | 5200 | 5200 | 5220 | 5200 | 2117 |
| 520 | 20231129 | 095200 | 720056290 | 5200 | 5200 | 5200 | 5190 | 2251 |
| 521 | 20231129 | 095100 | 708354890 | 5200 | 5200 | 5210 | 5200 | 596 |
| 522 | 20231129 | 095000 | 705255680 | 5200 | 5210 | 5210 | 5200 | 198 |
| 523 | 20231129 | 094900 | 704224320 | 5200 | 5200 | 5210 | 5200 | 631 |
| 524 | 20231129 | 094800 | 700943020 | 5200 | 5180 | 5200 | 5180 | 645 |
| 525 | 20231129 | 094700 | 697592590 | 5190 | 5180 | 5190 | 5170 | 475 |
| 526 | 20231129 | 094600 | 695132590 | 5180 | 5180 | 5190 | 5170 | 408 |
| 527 | 20231129 | 094500 | 693018820 | 5170 | 5170 | 5190 | 5170 | 4197 |
| 528 | 20231129 | 094400 | 671308610 | 5180 | 5180 | 5180 | 5170 | 1259 |
| 529 | 20231129 | 094300 | 664798380 | 5180 | 5190 | 5190 | 5170 | 5618 |
| 530 | 20231129 | 094200 | 635700390 | 5190 | 5200 | 5200 | 5190 | 2884 |
| 531 | 20231129 | 094100 | 620730890 | 5200 | 5210 | 5230 | 5200 | 4759 |
| 532 | 20231129 | 094000 | 595963140 | 5210 | 5200 | 5210 | 5200 | 3351 |
| 533 | 20231129 | 093900 | 578510660 | 5200 | 5220 | 5220 | 5200 | 2819 |
| 534 | 20231129 | 093800 | 563830660 | 5230 | 5240 | 5240 | 5230 | 251 |
| 535 | 20231129 | 093700 | 562516430 | 5240 | 5210 | 5240 | 5200 | 2174 |
| 536 | 20231129 | 093600 | 551192760 | 5220 | 5250 | 5250 | 5220 | 4295 |
| 537 | 20231129 | 093500 | 528733210 | 5250 | 5260 | 5260 | 5240 | 5187 |
| 538 | 20231129 | 093400 | 501471110 | 5260 | 5240 | 5260 | 5230 | 1106 |
| 539 | 20231129 | 093300 | 495671410 | 5240 | 5230 | 5240 | 5220 | 2002 |
| 540 | 20231129 | 093200 | 485194430 | 5230 | 5240 | 5240 | 5220 | 1412 |
| 541 | 20231129 | 093100 | 477805960 | 5240 | 5270 | 5270 | 5230 | 3678 |
| 542 | 20231129 | 093000 | 458526360 | 5250 | 5250 | 5270 | 5250 | 1419 |
| 543 | 20231129 | 092900 | 451074020 | 5240 | 5240 | 5240 | 5230 | 1285 |
| 544 | 20231129 | 092800 | 444344100 | 5240 | 5230 | 5240 | 5230 | 1194 |
| 545 | 20231129 | 092700 | 438097730 | 5240 | 5230 | 5240 | 5230 | 1923 |
| 546 | 20231129 | 092600 | 428030910 | 5230 | 5230 | 5230 | 5220 | 382 |
| 547 | 20231129 | 092500 | 426033150 | 5220 | 5240 | 5240 | 5220 | 416 |
| 548 | 20231129 | 092400 | 423857970 | 5240 | 5240 | 5240 | 5240 | 234 |
| 549 | 20231129 | 092300 | 422631810 | 5240 | 5230 | 5240 | 5220 | 354 |
| 550 | 20231129 | 092200 | 420783000 | 5230 | 5220 | 5230 | 5220 | 387 |
| 551 | 20231129 | 092100 | 418762150 | 5210 | 5210 | 5220 | 5200 | 803 |
| 552 | 20231129 | 092000 | 414583050 | 5210 | 5190 | 5210 | 5190 | 7965 |
| 553 | 20231129 | 091900 | 373244540 | 5190 | 5200 | 5210 | 5190 | 3093 |
| 554 | 20231129 | 091800 | 357183610 | 5200 | 5200 | 5210 | 5190 | 2432 |
| 555 | 20231129 | 091700 | 344541540 | 5200 | 5200 | 5200 | 5200 | 677 |
| 556 | 20231129 | 091600 | 341021140 | 5200 | 5190 | 5210 | 5190 | 2423 |
| 557 | 20231129 | 091500 | 328422250 | 5190 | 5210 | 5240 | 5180 | 5571 |
| 558 | 20231129 | 091400 | 299465660 | 5210 | 5220 | 5220 | 5210 | 2952 |
| 559 | 20231129 | 091300 | 284084960 | 5210 | 5250 | 5250 | 5210 | 5441 |
| 560 | 20231129 | 091200 | 255656420 | 5260 | 5260 | 5270 | 5260 | 3198 |
| 561 | 20231129 | 091100 | 238823310 | 5260 | 5250 | 5270 | 5220 | 3209 |
| 562 | 20231129 | 091000 | 222000350 | 5270 | 5270 | 5270 | 5250 | 1851 |
| 563 | 20231129 | 090900 | 212263250 | 5280 | 5250 | 5280 | 5250 | 1761 |
| 564 | 20231129 | 090800 | 202983590 | 5260 | 5250 | 5260 | 5240 | 760 |
| 565 | 20231129 | 090700 | 198993310 | 5250 | 5240 | 5250 | 5240 | 1512 |
| 566 | 20231129 | 090600 | 191069430 | 5220 | 5230 | 5240 | 5210 | 2974 |
| 567 | 20231129 | 090500 | 175525720 | 5230 | 5240 | 5240 | 5230 | 1330 |
| 568 | 20231129 | 090400 | 168567290 | 5250 | 5260 | 5260 | 5230 | 5223 |
| 569 | 20231129 | 090300 | 141148120 | 5260 | 5230 | 5260 | 5210 | 3439 |
| 570 | 20231129 | 090200 | 123157480 | 5230 | 5210 | 5240 | 5190 | 1788 |
| 571 | 20231129 | 090100 | 113834040 | 5180 | 5200 | 5220 | 5160 | 11575 |
| 572 | 20231129 | 090000 | 53813120 | 5200 | 5200 | 5210 | 5190 | 10349 |