31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 3434 |
| 3 | 20231129 | 184500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 4 | 20231129 | 184400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 5 | 20231129 | 184300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 6 | 20231129 | 184200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 7 | 20231129 | 184100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 8 | 20231129 | 184000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 9 | 20231129 | 183900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 10 | 20231129 | 183800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 11 | 20231129 | 183700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 12 | 20231129 | 183600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 13 | 20231129 | 183500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 14 | 20231129 | 183400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 15 | 20231129 | 183300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 16 | 20231129 | 183200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 17 | 20231129 | 183100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 18 | 20231129 | 183000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 19 | 20231129 | 182900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 20 | 20231129 | 182800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 21 | 20231129 | 182700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 22 | 20231129 | 182600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 23 | 20231129 | 182500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 24 | 20231129 | 182400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 25 | 20231129 | 182300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 26 | 20231129 | 182200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 27 | 20231129 | 182100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 28 | 20231129 | 182000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 29 | 20231129 | 181900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 30 | 20231129 | 181800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 31 | 20231129 | 181700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 32 | 20231129 | 181600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 3434 |
| 33 | 20231129 | 181500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 34 | 20231129 | 181400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 35 | 20231129 | 181300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 36 | 20231129 | 181200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 37 | 20231129 | 181100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 38 | 20231129 | 181000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 39 | 20231129 | 180900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 40 | 20231129 | 180800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 41 | 20231129 | 180700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 42 | 20231129 | 180600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 43 | 20231129 | 180500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 44 | 20231129 | 180400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 45 | 20231129 | 180300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 46 | 20231129 | 180200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 47 | 20231129 | 180100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 48 | 20231129 | 180000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 49 | 20231129 | 175900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 50 | 20231129 | 175800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 51 | 20231129 | 175700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 52 | 20231129 | 175600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 53 | 20231129 | 175500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 54 | 20231129 | 175400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 55 | 20231129 | 175300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 56 | 20231129 | 175200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 57 | 20231129 | 175100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 58 | 20231129 | 175000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 59 | 20231129 | 174900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 60 | 20231129 | 174800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 61 | 20231129 | 174700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 62 | 20231129 | 174600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 3434 |
| 63 | 20231129 | 174500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 64 | 20231129 | 174400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 65 | 20231129 | 174300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 66 | 20231129 | 174200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 67 | 20231129 | 174100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 68 | 20231129 | 174000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 69 | 20231129 | 173900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 70 | 20231129 | 173800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 71 | 20231129 | 173700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 72 | 20231129 | 173600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 73 | 20231129 | 173500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 74 | 20231129 | 173400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 75 | 20231129 | 173300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 76 | 20231129 | 173200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 77 | 20231129 | 173100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 78 | 20231129 | 173000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 79 | 20231129 | 172900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 80 | 20231129 | 172800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 81 | 20231129 | 172700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 82 | 20231129 | 172600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 83 | 20231129 | 172500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 84 | 20231129 | 172400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 85 | 20231129 | 172300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 86 | 20231129 | 172200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 87 | 20231129 | 172100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 88 | 20231129 | 172000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 89 | 20231129 | 171900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 90 | 20231129 | 171800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 91 | 20231129 | 171700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 92 | 20231129 | 171600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 3434 |
| 93 | 20231129 | 171500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 94 | 20231129 | 171400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 95 | 20231129 | 171300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 96 | 20231129 | 171200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 97 | 20231129 | 171100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 98 | 20231129 | 171000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 99 | 20231129 | 170900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 100 | 20231129 | 170800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 101 | 20231129 | 170700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 102 | 20231129 | 170600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 103 | 20231129 | 170500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 104 | 20231129 | 170400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 105 | 20231129 | 170300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 106 | 20231129 | 170200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 107 | 20231129 | 170100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 108 | 20231129 | 170000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 109 | 20231129 | 165900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 110 | 20231129 | 165800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 111 | 20231129 | 165700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 112 | 20231129 | 165600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 113 | 20231129 | 165500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 114 | 20231129 | 165400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 115 | 20231129 | 165300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 116 | 20231129 | 165200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 117 | 20231129 | 165100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 118 | 20231129 | 165000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 119 | 20231129 | 164900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 120 | 20231129 | 164800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 121 | 20231129 | 164700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 122 | 20231129 | 164600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 3434 |
| 123 | 20231129 | 164500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 124 | 20231129 | 164400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 125 | 20231129 | 164300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 126 | 20231129 | 164200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 127 | 20231129 | 164100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 128 | 20231129 | 164000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 129 | 20231129 | 163900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 130 | 20231129 | 163800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 131 | 20231129 | 163700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 132 | 20231129 | 163600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 133 | 20231129 | 163500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 134 | 20231129 | 163400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 135 | 20231129 | 163300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 136 | 20231129 | 163200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 137 | 20231129 | 163100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 138 | 20231129 | 163000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 139 | 20231129 | 162900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 140 | 20231129 | 162800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 141 | 20231129 | 162700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 142 | 20231129 | 162600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 143 | 20231129 | 162500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 144 | 20231129 | 162400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 145 | 20231129 | 162300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 146 | 20231129 | 162200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 147 | 20231129 | 162100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 148 | 20231129 | 162000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 149 | 20231129 | 161900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 150 | 20231129 | 161800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 151 | 20231129 | 161700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 152 | 20231129 | 161600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 3434 |
| 153 | 20231129 | 161500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 154 | 20231129 | 161400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 155 | 20231129 | 161300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 156 | 20231129 | 161200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 157 | 20231129 | 161100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 158 | 20231129 | 161000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 159 | 20231129 | 160900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 160 | 20231129 | 160800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 161 | 20231129 | 160700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 162 | 20231129 | 160600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 163 | 20231129 | 160500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 164 | 20231129 | 160400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 165 | 20231129 | 160300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 166 | 20231129 | 160200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 167 | 20231129 | 160100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 168 | 20231129 | 160000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 169 | 20231129 | 155900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 170 | 20231129 | 155800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 171 | 20231129 | 155700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 172 | 20231129 | 155600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 173 | 20231129 | 155500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 174 | 20231129 | 155400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 175 | 20231129 | 155300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 176 | 20231129 | 155200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 177 | 20231129 | 155100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 178 | 20231129 | 155000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 179 | 20231129 | 154900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 180 | 20231129 | 154800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 181 | 20231129 | 154700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 182 | 20231129 | 154600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 3434 |
| 183 | 20231129 | 154500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 184 | 20231129 | 154400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 185 | 20231129 | 154300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 186 | 20231129 | 154200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 187 | 20231129 | 154100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 188 | 20231129 | 154000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 189 | 20231129 | 153900 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 190 | 20231129 | 153800 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 191 | 20231129 | 153700 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 192 | 20231129 | 153600 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 193 | 20231129 | 153500 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 194 | 20231129 | 153400 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 195 | 20231129 | 153300 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 196 | 20231129 | 153200 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 197 | 20231129 | 153100 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 198 | 20231129 | 153000 | 2241961700 | 12710 | 12710 | 12710 | 12710 | 3434 |
| 199 | 20231129 | 152900 | 2198315560 | 12710 | 12710 | 12710 | 12710 | 0 |
| 200 | 20231129 | 152800 | 2198315560 | 12710 | 12710 | 12710 | 12710 | 0 |
| 201 | 20231129 | 152700 | 2198315560 | 12710 | 12710 | 12710 | 12710 | 0 |
| 202 | 20231129 | 152600 | 2198315560 | 12710 | 12710 | 12710 | 12710 | 0 |
| 203 | 20231129 | 152500 | 2198315560 | 12710 | 12710 | 12710 | 12710 | 0 |
| 204 | 20231129 | 152400 | 2198315560 | 12710 | 12710 | 12710 | 12710 | 0 |
| 205 | 20231129 | 152300 | 2198315560 | 12710 | 12710 | 12710 | 12710 | 0 |
| 206 | 20231129 | 152200 | 2198315560 | 12710 | 12710 | 12710 | 12710 | 0 |
| 207 | 20231129 | 152100 | 2198315560 | 12710 | 12710 | 12710 | 12710 | 0 |
| 208 | 20231129 | 152000 | 2198315560 | 12710 | 12710 | 12710 | 12710 | 0 |
| 209 | 20231129 | 151900 | 2198315560 | 12710 | 12700 | 12710 | 12700 | 467 |
| 210 | 20231129 | 151800 | 2192380890 | 12710 | 12690 | 12710 | 12680 | 1366 |
| 211 | 20231129 | 151700 | 2175044080 | 12700 | 12690 | 12700 | 12690 | 303 |
| 212 | 20231129 | 151600 | 2171199000 | 12690 | 12690 | 12690 | 12690 | 3 |
| 213 | 20231129 | 151500 | 2171160930 | 12690 | 12700 | 12710 | 12690 | 286 |
| 214 | 20231129 | 151400 | 2167528760 | 12700 | 12680 | 12700 | 12660 | 3216 |
| 215 | 20231129 | 151300 | 2126697780 | 12660 | 12660 | 12670 | 12660 | 228 |
| 216 | 20231129 | 151200 | 2123811000 | 12660 | 12660 | 12660 | 12660 | 28 |
| 217 | 20231129 | 151100 | 2123456520 | 12650 | 12650 | 12650 | 12650 | 0 |
| 218 | 20231129 | 151000 | 2123456520 | 12650 | 12660 | 12660 | 12650 | 1233 |
| 219 | 20231129 | 150900 | 2107854930 | 12660 | 12660 | 12660 | 12660 | 49 |
| 220 | 20231129 | 150800 | 2107234590 | 12650 | 12660 | 12700 | 12650 | 496 |
| 221 | 20231129 | 150700 | 2100955250 | 12660 | 12670 | 12670 | 12660 | 106 |
| 222 | 20231129 | 150600 | 2099613260 | 12660 | 12670 | 12670 | 12660 | 1030 |
| 223 | 20231129 | 150500 | 2086571800 | 12660 | 12670 | 12670 | 12660 | 505 |
| 224 | 20231129 | 150400 | 2080177850 | 12700 | 12700 | 12700 | 12680 | 9 |
| 225 | 20231129 | 150300 | 2080063570 | 12670 | 12670 | 12670 | 12670 | 1 |
| 226 | 20231129 | 150200 | 2080050900 | 12660 | 12660 | 12660 | 12660 | 114 |
| 227 | 20231129 | 150100 | 2078607660 | 12660 | 12660 | 12660 | 12660 | 5 |
| 228 | 20231129 | 150000 | 2078544360 | 12660 | 12650 | 12660 | 12650 | 30 |
| 229 | 20231129 | 145900 | 2078164570 | 12650 | 12660 | 12660 | 12650 | 222 |
| 230 | 20231129 | 145800 | 2075354630 | 12700 | 12660 | 12700 | 12660 | 450 |
| 231 | 20231129 | 145700 | 2069649290 | 12660 | 12690 | 12690 | 12660 | 140 |
| 232 | 20231129 | 145600 | 2067875080 | 12690 | 12660 | 12690 | 12660 | 142 |
| 233 | 20231129 | 145500 | 2066073130 | 12650 | 12680 | 12690 | 12650 | 142 |
| 234 | 20231129 | 145400 | 2064274690 | 12690 | 12680 | 12690 | 12680 | 76 |
| 235 | 20231129 | 145300 | 2063310660 | 12680 | 12680 | 12680 | 12680 | 65 |
| 236 | 20231129 | 145200 | 2062486460 | 12680 | 12700 | 12700 | 12680 | 145 |
| 237 | 20231129 | 145100 | 2060647220 | 12700 | 12720 | 12720 | 12700 | 531 |
| 238 | 20231129 | 145000 | 2053902320 | 12710 | 12710 | 12710 | 12700 | 58 |
| 239 | 20231129 | 144900 | 2053165150 | 12720 | 12710 | 12720 | 12710 | 360 |
| 240 | 20231129 | 144800 | 2048586050 | 12680 | 12700 | 12710 | 12680 | 350 |
| 241 | 20231129 | 144700 | 2044139090 | 12710 | 12680 | 12710 | 12680 | 361 |
| 242 | 20231129 | 144600 | 2039553450 | 12680 | 12650 | 12680 | 12650 | 3603 |
| 243 | 20231129 | 144500 | 1993867440 | 12650 | 12640 | 12680 | 12640 | 3438 |
| 244 | 20231129 | 144400 | 1950275690 | 12640 | 12640 | 12680 | 12640 | 1127 |
| 245 | 20231129 | 144300 | 1935992620 | 12640 | 12640 | 12660 | 12640 | 394 |
| 246 | 20231129 | 144200 | 1931012260 | 12640 | 12640 | 12640 | 12640 | 117 |
| 247 | 20231129 | 144100 | 1929533380 | 12650 | 12650 | 12650 | 12640 | 222 |
| 248 | 20231129 | 144000 | 1926725090 | 12650 | 12650 | 12650 | 12650 | 27 |
| 249 | 20231129 | 143900 | 1926383540 | 12650 | 12670 | 12670 | 12650 | 682 |
| 250 | 20231129 | 143800 | 1917750770 | 12670 | 12690 | 12690 | 12670 | 551 |
| 251 | 20231129 | 143700 | 1910764200 | 12680 | 12680 | 12680 | 12680 | 76 |
| 252 | 20231129 | 143600 | 1909800520 | 12680 | 12690 | 12690 | 12680 | 844 |
| 253 | 20231129 | 143500 | 1899098480 | 12690 | 12690 | 12700 | 12690 | 158 |
| 254 | 20231129 | 143400 | 1897093260 | 12690 | 12690 | 12690 | 12690 | 19 |
| 255 | 20231129 | 143300 | 1896852150 | 12690 | 12680 | 12710 | 12680 | 97 |
| 256 | 20231129 | 143200 | 1895621690 | 12690 | 12690 | 12690 | 12680 | 352 |
| 257 | 20231129 | 143100 | 1891155930 | 12690 | 12690 | 12690 | 12690 | 466 |
| 258 | 20231129 | 143000 | 1885242390 | 12700 | 12700 | 12710 | 12700 | 725 |
| 259 | 20231129 | 142900 | 1876033820 | 12700 | 12700 | 12700 | 12700 | 15 |
| 260 | 20231129 | 142800 | 1875843320 | 12700 | 12700 | 12700 | 12700 | 8 |
| 261 | 20231129 | 142700 | 1875741720 | 12700 | 12720 | 12720 | 12700 | 180 |
| 262 | 20231129 | 142600 | 1873453060 | 12710 | 12710 | 12720 | 12700 | 254 |
| 263 | 20231129 | 142500 | 1870224450 | 12710 | 12710 | 12710 | 12710 | 100 |
| 264 | 20231129 | 142400 | 1868953450 | 12710 | 12710 | 12710 | 12710 | 100 |
| 265 | 20231129 | 142300 | 1867682450 | 12710 | 12710 | 12710 | 12710 | 24 |
| 266 | 20231129 | 142200 | 1867377410 | 12700 | 12720 | 12720 | 12700 | 459 |
| 267 | 20231129 | 142100 | 1861544090 | 12720 | 12720 | 12720 | 12720 | 30 |
| 268 | 20231129 | 142000 | 1861162490 | 12690 | 12700 | 12700 | 12690 | 534 |
| 269 | 20231129 | 141900 | 1854380970 | 12700 | 12700 | 12700 | 12700 | 362 |
| 270 | 20231129 | 141800 | 1849783570 | 12700 | 12700 | 12700 | 12700 | 357 |
| 271 | 20231129 | 141700 | 1845249670 | 12700 | 12700 | 12700 | 12700 | 84 |
| 272 | 20231129 | 141600 | 1844182870 | 12730 | 12700 | 12730 | 12700 | 114 |
| 273 | 20231129 | 141500 | 1842731740 | 12700 | 12700 | 12700 | 12700 | 130 |
| 274 | 20231129 | 141400 | 1841080740 | 12700 | 12710 | 12730 | 12700 | 1772 |
| 275 | 20231129 | 141300 | 1818568080 | 12710 | 12720 | 12730 | 12710 | 751 |
| 276 | 20231129 | 141200 | 1809013400 | 12720 | 12710 | 12720 | 12710 | 585 |
| 277 | 20231129 | 141100 | 1801575050 | 12710 | 12700 | 12710 | 12700 | 130 |
| 278 | 20231129 | 141000 | 1799923950 | 12710 | 12730 | 12740 | 12710 | 860 |
| 279 | 20231129 | 140900 | 1788987360 | 12740 | 12740 | 12740 | 12740 | 122 |
| 280 | 20231129 | 140800 | 1787433080 | 12750 | 12740 | 12750 | 12740 | 465 |
| 281 | 20231129 | 140700 | 1781508280 | 12740 | 12740 | 12740 | 12720 | 1735 |
| 282 | 20231129 | 140600 | 1759426540 | 12740 | 12710 | 12740 | 12710 | 803 |
| 283 | 20231129 | 140500 | 1749202630 | 12700 | 12700 | 12700 | 12700 | 0 |
| 284 | 20231129 | 140400 | 1749202630 | 12700 | 12700 | 12700 | 12680 | 195 |
| 285 | 20231129 | 140300 | 1746726210 | 12700 | 12700 | 12700 | 12700 | 10 |
| 286 | 20231129 | 140200 | 1746599210 | 12700 | 12700 | 12700 | 12700 | 10 |
| 287 | 20231129 | 140100 | 1746472210 | 12680 | 12690 | 12690 | 12680 | 311 |
| 288 | 20231129 | 140000 | 1742526720 | 12690 | 12690 | 12690 | 12690 | 20 |
| 289 | 20231129 | 135900 | 1742272920 | 12700 | 12700 | 12700 | 12700 | 5 |
| 290 | 20231129 | 135800 | 1742209420 | 12690 | 12700 | 12700 | 12690 | 69 |
| 291 | 20231129 | 135700 | 1741333760 | 12700 | 12700 | 12700 | 12700 | 30 |
| 292 | 20231129 | 135600 | 1740952760 | 12680 | 12680 | 12680 | 12680 | 0 |
| 293 | 20231129 | 135500 | 1740952760 | 12680 | 12700 | 12700 | 12680 | 114 |
| 294 | 20231129 | 135400 | 1739507030 | 12680 | 12680 | 12680 | 12680 | 79 |
| 295 | 20231129 | 135300 | 1738505310 | 12680 | 12700 | 12700 | 12680 | 40 |
| 296 | 20231129 | 135200 | 1737998090 | 12680 | 12710 | 12710 | 12680 | 125 |
| 297 | 20231129 | 135100 | 1736413010 | 12680 | 12680 | 12680 | 12680 | 4 |
| 298 | 20231129 | 135000 | 1736362290 | 12680 | 12700 | 12700 | 12680 | 116 |
| 299 | 20231129 | 134900 | 1734890000 | 12710 | 12750 | 12750 | 12710 | 306 |
| 300 | 20231129 | 134800 | 1730988540 | 12770 | 12740 | 12770 | 12740 | 251 |
| 301 | 20231129 | 134700 | 1727788180 | 12740 | 12740 | 12750 | 12740 | 141 |
| 302 | 20231129 | 134600 | 1725991830 | 12750 | 12750 | 12750 | 12750 | 68 |
| 303 | 20231129 | 134500 | 1725124830 | 12750 | 12750 | 12750 | 12700 | 188 |
| 304 | 20231129 | 134400 | 1722735530 | 12770 | 12740 | 12770 | 12700 | 1020 |
| 305 | 20231129 | 134300 | 1709724050 | 12700 | 12760 | 12760 | 12700 | 3 |
| 306 | 20231129 | 134200 | 1709685870 | 12700 | 12750 | 12750 | 12700 | 27 |
| 307 | 20231129 | 134100 | 1709342570 | 12760 | 12700 | 12760 | 12700 | 3 |
| 308 | 20231129 | 134000 | 1709304410 | 12700 | 12750 | 12760 | 12700 | 351 |
| 309 | 20231129 | 133900 | 1704828600 | 12750 | 12700 | 12750 | 12700 | 2851 |
| 310 | 20231129 | 133800 | 1668547940 | 12700 | 12700 | 12700 | 12700 | 81 |
| 311 | 20231129 | 133700 | 1667519240 | 12710 | 12700 | 12710 | 12660 | 101 |
| 312 | 20231129 | 133600 | 1666238650 | 12710 | 12710 | 12710 | 12710 | 241 |
| 313 | 20231129 | 133500 | 1663175540 | 12710 | 12680 | 12710 | 12640 | 401 |
| 314 | 20231129 | 133400 | 1658102200 | 12690 | 12720 | 12720 | 12690 | 483 |
| 315 | 20231129 | 133300 | 1651971370 | 12730 | 12730 | 12730 | 12730 | 100 |
| 316 | 20231129 | 133200 | 1650698370 | 12690 | 12690 | 12690 | 12690 | 1 |
| 317 | 20231129 | 133100 | 1650685680 | 12690 | 12730 | 12740 | 12690 | 322 |
| 318 | 20231129 | 133000 | 1646588390 | 12740 | 12690 | 12740 | 12690 | 34 |
| 319 | 20231129 | 132900 | 1646156880 | 12730 | 12730 | 12730 | 12730 | 202 |
| 320 | 20231129 | 132800 | 1643585420 | 12690 | 12720 | 12720 | 12690 | 181 |
| 321 | 20231129 | 132700 | 1641284710 | 12710 | 12700 | 12710 | 12700 | 116 |
| 322 | 20231129 | 132600 | 1639810370 | 12700 | 12690 | 12700 | 12690 | 11 |
| 323 | 20231129 | 132500 | 1639670770 | 12770 | 12770 | 12770 | 12770 | 9 |
| 324 | 20231129 | 132400 | 1639555840 | 12780 | 12720 | 12780 | 12720 | 1224 |
| 325 | 20231129 | 132300 | 1623941900 | 12730 | 12730 | 12730 | 12730 | 36 |
| 326 | 20231129 | 132200 | 1623483620 | 12740 | 12680 | 12740 | 12650 | 1417 |
| 327 | 20231129 | 132100 | 1605478220 | 12680 | 12680 | 12680 | 12680 | 19 |
| 328 | 20231129 | 132000 | 1605237300 | 12680 | 12660 | 12680 | 12650 | 263 |
| 329 | 20231129 | 131900 | 1601903030 | 12740 | 12680 | 12740 | 12680 | 1532 |
| 330 | 20231129 | 131800 | 1582429400 | 12680 | 12690 | 12690 | 12680 | 162 |
| 331 | 20231129 | 131700 | 1580374620 | 12690 | 12670 | 12700 | 12650 | 1059 |
| 332 | 20231129 | 131600 | 1566940940 | 12670 | 12680 | 12680 | 12660 | 144 |
| 333 | 20231129 | 131500 | 1565117530 | 12670 | 12630 | 12690 | 12630 | 1015 |
| 334 | 20231129 | 131400 | 1552254890 | 12630 | 12620 | 12640 | 12620 | 1932 |
| 335 | 20231129 | 131300 | 1527847320 | 12620 | 12620 | 12620 | 12620 | 78 |
| 336 | 20231129 | 131200 | 1526862960 | 12620 | 12620 | 12620 | 12620 | 160 |
| 337 | 20231129 | 131100 | 1524843760 | 12620 | 12620 | 12620 | 12620 | 336 |
| 338 | 20231129 | 131000 | 1520603440 | 12620 | 12620 | 12620 | 12620 | 200 |
| 339 | 20231129 | 130900 | 1518079440 | 12620 | 12630 | 12630 | 12620 | 119 |
| 340 | 20231129 | 130800 | 1516576660 | 12630 | 12630 | 12630 | 12630 | 0 |
| 341 | 20231129 | 130700 | 1516576660 | 12630 | 12630 | 12630 | 12620 | 139 |
| 342 | 20231129 | 130600 | 1514822340 | 12620 | 12620 | 12620 | 12620 | 701 |
| 343 | 20231129 | 130500 | 1505975720 | 12620 | 12620 | 12620 | 12620 | 0 |
| 344 | 20231129 | 130400 | 1505975720 | 12620 | 12620 | 12620 | 12620 | 330 |
| 345 | 20231129 | 130300 | 1501811120 | 12620 | 12620 | 12620 | 12620 | 0 |
| 346 | 20231129 | 130200 | 1501811120 | 12620 | 12620 | 12620 | 12620 | 0 |
| 347 | 20231129 | 130100 | 1501811120 | 12620 | 12630 | 12630 | 12620 | 720 |
| 348 | 20231129 | 130000 | 1492720810 | 12620 | 12620 | 12620 | 12620 | 0 |
| 349 | 20231129 | 125900 | 1492720810 | 12620 | 12620 | 12620 | 12620 | 0 |
| 350 | 20231129 | 125800 | 1492720810 | 12620 | 12620 | 12620 | 12620 | 110 |
| 351 | 20231129 | 125700 | 1491332610 | 12630 | 12620 | 12630 | 12620 | 31 |
| 352 | 20231129 | 125600 | 1490941190 | 12620 | 12620 | 12620 | 12620 | 32 |
| 353 | 20231129 | 125500 | 1490537350 | 12620 | 12620 | 12620 | 12620 | 175 |
| 354 | 20231129 | 125400 | 1488328850 | 12620 | 12620 | 12620 | 12620 | 0 |
| 355 | 20231129 | 125300 | 1488328850 | 12620 | 12620 | 12620 | 12620 | 104 |
| 356 | 20231129 | 125200 | 1487016370 | 12620 | 12620 | 12630 | 12620 | 244 |
| 357 | 20231129 | 125100 | 1483936980 | 12630 | 12630 | 12630 | 12620 | 1129 |
| 358 | 20231129 | 125000 | 1469688220 | 12630 | 12620 | 12630 | 12620 | 120 |
| 359 | 20231129 | 124900 | 1468173720 | 12620 | 12630 | 12640 | 12620 | 118 |
| 360 | 20231129 | 124800 | 1466684070 | 12630 | 12630 | 12630 | 12630 | 36 |
| 361 | 20231129 | 124700 | 1466229390 | 12630 | 12640 | 12640 | 12630 | 35 |
| 362 | 20231129 | 124600 | 1465787040 | 12640 | 12640 | 12640 | 12640 | 16 |
| 363 | 20231129 | 124500 | 1465584800 | 12640 | 12640 | 12640 | 12640 | 10 |
| 364 | 20231129 | 124400 | 1465458400 | 12630 | 12630 | 12630 | 12630 | 98 |
| 365 | 20231129 | 124300 | 1464220660 | 12630 | 12630 | 12630 | 12630 | 348 |
| 366 | 20231129 | 124200 | 1459825420 | 12630 | 12630 | 12630 | 12620 | 1017 |
| 367 | 20231129 | 124100 | 1446982250 | 12630 | 12630 | 12630 | 12630 | 20 |
| 368 | 20231129 | 124000 | 1446729650 | 12630 | 12620 | 12630 | 12620 | 29 |
| 369 | 20231129 | 123900 | 1446363580 | 12620 | 12630 | 12630 | 12620 | 156 |
| 370 | 20231129 | 123800 | 1444394570 | 12630 | 12620 | 12630 | 12620 | 50 |
| 371 | 20231129 | 123700 | 1443763560 | 12630 | 12630 | 12630 | 12630 | 99 |
| 372 | 20231129 | 123600 | 1442513190 | 12630 | 12630 | 12630 | 12630 | 138 |
| 373 | 20231129 | 123500 | 1440770250 | 12630 | 12640 | 12640 | 12630 | 11 |
| 374 | 20231129 | 123400 | 1440631220 | 12630 | 12640 | 12640 | 12630 | 301 |
| 375 | 20231129 | 123300 | 1436829090 | 12630 | 12630 | 12630 | 12630 | 102 |
| 376 | 20231129 | 123200 | 1435540830 | 12630 | 12630 | 12630 | 12630 | 145 |
| 377 | 20231129 | 123100 | 1433709480 | 12640 | 12630 | 12640 | 12630 | 591 |
| 378 | 20231129 | 123000 | 1426244950 | 12630 | 12620 | 12630 | 12620 | 110 |
| 379 | 20231129 | 122900 | 1424856680 | 12630 | 12630 | 12630 | 12630 | 0 |
| 380 | 20231129 | 122800 | 1424856680 | 12630 | 12630 | 12630 | 12630 | 0 |
| 381 | 20231129 | 122700 | 1424856680 | 12630 | 12630 | 12630 | 12630 | 109 |
| 382 | 20231129 | 122600 | 1423480010 | 12630 | 12630 | 12630 | 12630 | 4 |
| 383 | 20231129 | 122500 | 1423429490 | 12620 | 12620 | 12620 | 12620 | 10 |
| 384 | 20231129 | 122400 | 1423303290 | 12620 | 12630 | 12630 | 12620 | 838 |
| 385 | 20231129 | 122300 | 1412727600 | 12640 | 12640 | 12640 | 12640 | 0 |
| 386 | 20231129 | 122200 | 1412727600 | 12640 | 12640 | 12640 | 12640 | 5 |
| 387 | 20231129 | 122100 | 1412664400 | 12620 | 12630 | 12630 | 12620 | 88 |
| 388 | 20231129 | 122000 | 1411553780 | 12630 | 12630 | 12630 | 12630 | 1 |
| 389 | 20231129 | 121900 | 1411541150 | 12640 | 12620 | 12640 | 12620 | 415 |
| 390 | 20231129 | 121800 | 1406299750 | 12630 | 12630 | 12630 | 12630 | 343 |
| 391 | 20231129 | 121700 | 1401967660 | 12630 | 12640 | 12640 | 12630 | 204 |
| 392 | 20231129 | 121600 | 1399390280 | 12640 | 12630 | 12640 | 12630 | 886 |
| 393 | 20231129 | 121500 | 1388200080 | 12630 | 12630 | 12630 | 12630 | 302 |
| 394 | 20231129 | 121400 | 1384385820 | 12640 | 12640 | 12640 | 12630 | 124 |
| 395 | 20231129 | 121300 | 1382819570 | 12640 | 12640 | 12640 | 12640 | 66 |
| 396 | 20231129 | 121200 | 1381985330 | 12640 | 12640 | 12640 | 12640 | 178 |
| 397 | 20231129 | 121100 | 1379735410 | 12640 | 12640 | 12640 | 12640 | 0 |
| 398 | 20231129 | 121000 | 1379735410 | 12640 | 12640 | 12640 | 12640 | 2 |
| 399 | 20231129 | 120900 | 1379710130 | 12630 | 12630 | 12630 | 12630 | 22 |
| 400 | 20231129 | 120800 | 1379432270 | 12630 | 12640 | 12650 | 12630 | 451 |
| 401 | 20231129 | 120700 | 1373733880 | 12640 | 12640 | 12640 | 12640 | 2 |
| 402 | 20231129 | 120600 | 1373708600 | 12630 | 12630 | 12630 | 12630 | 0 |
| 403 | 20231129 | 120500 | 1373708600 | 12630 | 12630 | 12630 | 12630 | 305 |
| 404 | 20231129 | 120400 | 1369856450 | 12650 | 12650 | 12650 | 12650 | 130 |
| 405 | 20231129 | 120300 | 1368211950 | 12630 | 12650 | 12650 | 12630 | 322 |
| 406 | 20231129 | 120200 | 1364139870 | 12650 | 12650 | 12650 | 12650 | 0 |
| 407 | 20231129 | 120100 | 1364139870 | 12650 | 12630 | 12650 | 12630 | 157 |
| 408 | 20231129 | 120000 | 1362156760 | 12650 | 12650 | 12650 | 12650 | 111 |
| 409 | 20231129 | 115900 | 1360752610 | 12630 | 12640 | 12650 | 12630 | 504 |
| 410 | 20231129 | 115800 | 1354382590 | 12640 | 12640 | 12640 | 12640 | 40 |
| 411 | 20231129 | 115700 | 1353876990 | 12640 | 12640 | 12640 | 12640 | 60 |
| 412 | 20231129 | 115600 | 1353118590 | 12640 | 12640 | 12640 | 12640 | 172 |
| 413 | 20231129 | 115500 | 1350944510 | 12640 | 12630 | 12640 | 12630 | 231 |
| 414 | 20231129 | 115400 | 1348026170 | 12640 | 12630 | 12640 | 12630 | 181 |
| 415 | 20231129 | 115300 | 1345738640 | 12640 | 12630 | 12640 | 12630 | 126 |
| 416 | 20231129 | 115200 | 1344147210 | 12630 | 12610 | 12630 | 12610 | 474 |
| 417 | 20231129 | 115100 | 1338161720 | 12610 | 12620 | 12620 | 12610 | 755 |
| 418 | 20231129 | 115000 | 1328639570 | 12620 | 12620 | 12620 | 12620 | 5 |
| 419 | 20231129 | 114900 | 1328576470 | 12620 | 12620 | 12620 | 12620 | 0 |
| 420 | 20231129 | 114800 | 1328576470 | 12620 | 12630 | 12630 | 12620 | 155 |
| 421 | 20231129 | 114700 | 1326620040 | 12630 | 12630 | 12630 | 12620 | 46 |
| 422 | 20231129 | 114600 | 1326039070 | 12620 | 12620 | 12620 | 12620 | 0 |
| 423 | 20231129 | 114500 | 1326039070 | 12620 | 12620 | 12620 | 12620 | 222 |
| 424 | 20231129 | 114400 | 1323237430 | 12610 | 12620 | 12620 | 12610 | 92 |
| 425 | 20231129 | 114300 | 1322076690 | 12620 | 12620 | 12620 | 12620 | 2 |
| 426 | 20231129 | 114200 | 1322051450 | 12620 | 12620 | 12620 | 12620 | 28 |
| 427 | 20231129 | 114100 | 1321698090 | 12620 | 12630 | 12630 | 12620 | 455 |
| 428 | 20231129 | 114000 | 1315952440 | 12630 | 12630 | 12630 | 12630 | 3 |
| 429 | 20231129 | 113900 | 1315914550 | 12630 | 12610 | 12630 | 12610 | 19 |
| 430 | 20231129 | 113800 | 1315674940 | 12610 | 12610 | 12610 | 12610 | 21 |
| 431 | 20231129 | 113700 | 1315410130 | 12610 | 12620 | 12620 | 12610 | 432 |
| 432 | 20231129 | 113600 | 1309961080 | 12620 | 12610 | 12620 | 12610 | 2194 |
| 433 | 20231129 | 113500 | 1282288730 | 12610 | 12610 | 12610 | 12610 | 354 |
| 434 | 20231129 | 113400 | 1277824790 | 12600 | 12610 | 12610 | 12600 | 21 |
| 435 | 20231129 | 113300 | 1277560080 | 12610 | 12600 | 12610 | 12600 | 264 |
| 436 | 20231129 | 113200 | 1274233340 | 12600 | 12610 | 12610 | 12600 | 83 |
| 437 | 20231129 | 113100 | 1273187290 | 12610 | 12610 | 12610 | 12610 | 61 |
| 438 | 20231129 | 113000 | 1272418080 | 12610 | 12610 | 12610 | 12610 | 133 |
| 439 | 20231129 | 112900 | 1270740950 | 12600 | 12610 | 12610 | 12600 | 303 |
| 440 | 20231129 | 112800 | 1266922800 | 12600 | 12600 | 12600 | 12600 | 109 |
| 441 | 20231129 | 112700 | 1265549400 | 12590 | 12590 | 12590 | 12590 | 11 |
| 442 | 20231129 | 112600 | 1265410910 | 12610 | 12590 | 12610 | 12590 | 18 |
| 443 | 20231129 | 112500 | 1265184230 | 12590 | 12590 | 12590 | 12590 | 10 |
| 444 | 20231129 | 112400 | 1265058330 | 12580 | 12590 | 12590 | 12580 | 58 |
| 445 | 20231129 | 112300 | 1264328130 | 12590 | 12590 | 12590 | 12590 | 14 |
| 446 | 20231129 | 112200 | 1264151870 | 12590 | 12580 | 12590 | 12580 | 377 |
| 447 | 20231129 | 112100 | 1259407440 | 12580 | 12590 | 12590 | 12580 | 405 |
| 448 | 20231129 | 112000 | 1254308610 | 12590 | 12610 | 12610 | 12590 | 121 |
| 449 | 20231129 | 111900 | 1252784880 | 12590 | 12590 | 12590 | 12590 | 0 |
| 450 | 20231129 | 111800 | 1252784880 | 12590 | 12590 | 12590 | 12590 | 36 |
| 451 | 20231129 | 111700 | 1252331640 | 12590 | 12610 | 12610 | 12580 | 3566 |
| 452 | 20231129 | 111600 | 1207444480 | 12610 | 12610 | 12610 | 12610 | 23 |
| 453 | 20231129 | 111500 | 1207154450 | 12610 | 12600 | 12610 | 12600 | 133 |
| 454 | 20231129 | 111400 | 1205478540 | 12600 | 12600 | 12600 | 12600 | 349 |
| 455 | 20231129 | 111300 | 1201081140 | 12600 | 12610 | 12610 | 12600 | 38 |
| 456 | 20231129 | 111200 | 1200602200 | 12600 | 12600 | 12600 | 12600 | 144 |
| 457 | 20231129 | 111100 | 1198787800 | 12600 | 12610 | 12610 | 12600 | 16 |
| 458 | 20231129 | 111000 | 1198586150 | 12610 | 12610 | 12610 | 12610 | 14 |
| 459 | 20231129 | 110900 | 1198409610 | 12610 | 12610 | 12610 | 12590 | 3901 |
| 460 | 20231129 | 110800 | 1149260200 | 12610 | 12610 | 12610 | 12610 | 163 |
| 461 | 20231129 | 110700 | 1147204770 | 12610 | 12620 | 12620 | 12600 | 700 |
| 462 | 20231129 | 110600 | 1138381680 | 12620 | 12600 | 12620 | 12600 | 205 |
| 463 | 20231129 | 110500 | 1135796650 | 12610 | 12610 | 12610 | 12600 | 547 |
| 464 | 20231129 | 110400 | 1128899020 | 12610 | 12610 | 12610 | 12600 | 48 |
| 465 | 20231129 | 110300 | 1128293790 | 12610 | 12610 | 12610 | 12610 | 20 |
| 466 | 20231129 | 110200 | 1128041590 | 12610 | 12610 | 12610 | 12610 | 3 |
| 467 | 20231129 | 110100 | 1128003760 | 12610 | 12620 | 12620 | 12600 | 9 |
| 468 | 20231129 | 110000 | 1127890280 | 12620 | 12600 | 12620 | 12600 | 662 |
| 469 | 20231129 | 105900 | 1119544460 | 12600 | 12600 | 12600 | 12600 | 92 |
| 470 | 20231129 | 105800 | 1118385260 | 12600 | 12600 | 12600 | 12600 | 70 |
| 471 | 20231129 | 105700 | 1117503260 | 12600 | 12600 | 12600 | 12600 | 64 |
| 472 | 20231129 | 105600 | 1116696860 | 12620 | 12600 | 12620 | 12600 | 57 |
| 473 | 20231129 | 105500 | 1115977920 | 12600 | 12620 | 12630 | 12600 | 1798 |
| 474 | 20231129 | 105400 | 1093319810 | 12620 | 12620 | 12620 | 12600 | 630 |
| 475 | 20231129 | 105300 | 1085372730 | 12620 | 12610 | 12630 | 12610 | 841 |
| 476 | 20231129 | 105200 | 1074767480 | 12620 | 12600 | 12620 | 12600 | 699 |
| 477 | 20231129 | 105100 | 1065954180 | 12600 | 12610 | 12610 | 12600 | 557 |
| 478 | 20231129 | 105000 | 1058935740 | 12600 | 12610 | 12610 | 12600 | 1822 |
| 479 | 20231129 | 104900 | 1035970320 | 12620 | 12620 | 12620 | 12610 | 3497 |
| 480 | 20231129 | 104800 | 991838620 | 12620 | 12630 | 12630 | 12620 | 410 |
| 481 | 20231129 | 104700 | 986664320 | 12630 | 12620 | 12630 | 12620 | 6 |
| 482 | 20231129 | 104600 | 986588590 | 12620 | 12630 | 12630 | 12620 | 30 |
| 483 | 20231129 | 104500 | 986209780 | 12620 | 12640 | 12640 | 12620 | 165 |
| 484 | 20231129 | 104400 | 984125070 | 12640 | 12630 | 12640 | 12620 | 587 |
| 485 | 20231129 | 104300 | 976714910 | 12630 | 12630 | 12630 | 12630 | 69 |
| 486 | 20231129 | 104200 | 975843440 | 12630 | 12620 | 12630 | 12620 | 37 |
| 487 | 20231129 | 104100 | 975376170 | 12620 | 12630 | 12630 | 12620 | 356 |
| 488 | 20231129 | 104000 | 970880340 | 12630 | 12630 | 12630 | 12630 | 53 |
| 489 | 20231129 | 103900 | 970210950 | 12630 | 12630 | 12630 | 12630 | 11 |
| 490 | 20231129 | 103800 | 970072020 | 12630 | 12630 | 12640 | 12630 | 402 |
| 491 | 20231129 | 103700 | 964994750 | 12620 | 12630 | 12630 | 12620 | 309 |
| 492 | 20231129 | 103600 | 961093080 | 12630 | 12630 | 12630 | 12630 | 4 |
| 493 | 20231129 | 103500 | 961042560 | 12630 | 12630 | 12640 | 12630 | 581 |
| 494 | 20231129 | 103400 | 953704430 | 12630 | 12630 | 12630 | 12630 | 22 |
| 495 | 20231129 | 103300 | 953426570 | 12630 | 12630 | 12630 | 12630 | 2 |
| 496 | 20231129 | 103200 | 953401310 | 12630 | 12640 | 12640 | 12620 | 1020 |
| 497 | 20231129 | 103100 | 940524570 | 12630 | 12630 | 12640 | 12630 | 64 |
| 498 | 20231129 | 103000 | 939716140 | 12630 | 12630 | 12630 | 12630 | 122 |
| 499 | 20231129 | 102900 | 938175280 | 12630 | 12630 | 12630 | 12630 | 179 |
| 500 | 20231129 | 102800 | 935914510 | 12640 | 12640 | 12640 | 12630 | 78 |
| 501 | 20231129 | 102700 | 934928600 | 12640 | 12640 | 12640 | 12640 | 40 |
| 502 | 20231129 | 102600 | 934423000 | 12620 | 12640 | 12640 | 12620 | 140 |
| 503 | 20231129 | 102500 | 932656170 | 12640 | 12640 | 12640 | 12640 | 34 |
| 504 | 20231129 | 102400 | 932226410 | 12640 | 12640 | 12640 | 12640 | 81 |
| 505 | 20231129 | 102300 | 931202570 | 12640 | 12630 | 12640 | 12610 | 942 |
| 506 | 20231129 | 102200 | 919318500 | 12640 | 12640 | 12640 | 12630 | 24 |
| 507 | 20231129 | 102100 | 919015250 | 12640 | 12640 | 12640 | 12630 | 565 |
| 508 | 20231129 | 102000 | 911876900 | 12640 | 12650 | 12650 | 12640 | 68 |
| 509 | 20231129 | 101900 | 911017260 | 12630 | 12630 | 12630 | 12620 | 471 |
| 510 | 20231129 | 101800 | 905069530 | 12630 | 12620 | 12630 | 12620 | 209 |
| 511 | 20231129 | 101700 | 902430150 | 12620 | 12630 | 12630 | 12620 | 319 |
| 512 | 20231129 | 101600 | 898403590 | 12620 | 12620 | 12620 | 12620 | 94 |
| 513 | 20231129 | 101500 | 897217310 | 12620 | 12620 | 12620 | 12620 | 131 |
| 514 | 20231129 | 101400 | 895564090 | 12630 | 12630 | 12630 | 12620 | 258 |
| 515 | 20231129 | 101300 | 892307780 | 12620 | 12630 | 12630 | 12620 | 304 |
| 516 | 20231129 | 101200 | 888471190 | 12630 | 12630 | 12630 | 12620 | 81 |
| 517 | 20231129 | 101100 | 887448350 | 12650 | 12630 | 12650 | 12600 | 807 |
| 518 | 20231129 | 101000 | 877267970 | 12630 | 12620 | 12630 | 12610 | 16 |
| 519 | 20231129 | 100900 | 877065950 | 12600 | 12630 | 12630 | 12600 | 6 |
| 520 | 20231129 | 100800 | 876990290 | 12600 | 12630 | 12630 | 12600 | 216 |
| 521 | 20231129 | 100700 | 874266500 | 12620 | 12630 | 12630 | 12600 | 175 |
| 522 | 20231129 | 100600 | 872058640 | 12630 | 12620 | 12630 | 12620 | 97 |
| 523 | 20231129 | 100500 | 870834400 | 12620 | 12600 | 12620 | 12600 | 535 |
| 524 | 20231129 | 100400 | 864088460 | 12600 | 12600 | 12600 | 12600 | 105 |
| 525 | 20231129 | 100300 | 862765460 | 12570 | 12570 | 12570 | 12570 | 120 |
| 526 | 20231129 | 100200 | 861257060 | 12570 | 12580 | 12600 | 12570 | 2181 |
| 527 | 20231129 | 100100 | 833824590 | 12590 | 12600 | 12600 | 12580 | 815 |
| 528 | 20231129 | 100000 | 823570840 | 12600 | 12590 | 12600 | 12580 | 60 |
| 529 | 20231129 | 095900 | 822815840 | 12600 | 12600 | 12600 | 12580 | 480 |
| 530 | 20231129 | 095800 | 816776690 | 12600 | 12580 | 12600 | 12580 | 237 |
| 531 | 20231129 | 095700 | 813793100 | 12580 | 12590 | 12590 | 12580 | 374 |
| 532 | 20231129 | 095600 | 809084460 | 12590 | 12590 | 12590 | 12590 | 251 |
| 533 | 20231129 | 095500 | 805924370 | 12580 | 12590 | 12590 | 12580 | 116 |
| 534 | 20231129 | 095400 | 804464820 | 12590 | 12590 | 12590 | 12580 | 204 |
| 535 | 20231129 | 095300 | 801898130 | 12580 | 12580 | 12590 | 12570 | 1216 |
| 536 | 20231129 | 095200 | 786610540 | 12590 | 12580 | 12590 | 12580 | 972 |
| 537 | 20231129 | 095100 | 774382680 | 12580 | 12580 | 12580 | 12580 | 226 |
| 538 | 20231129 | 095000 | 771539600 | 12580 | 12580 | 12580 | 12570 | 506 |
| 539 | 20231129 | 094900 | 765175170 | 12580 | 12580 | 12580 | 12580 | 64 |
| 540 | 20231129 | 094800 | 764370050 | 12580 | 12580 | 12580 | 12570 | 180 |
| 541 | 20231129 | 094700 | 762106910 | 12570 | 12590 | 12590 | 12570 | 594 |
| 542 | 20231129 | 094600 | 754639240 | 12570 | 12580 | 12590 | 12570 | 1353 |
| 543 | 20231129 | 094500 | 737623320 | 12580 | 12580 | 12580 | 12580 | 17 |
| 544 | 20231129 | 094400 | 737409460 | 12580 | 12580 | 12590 | 12570 | 161 |
| 545 | 20231129 | 094300 | 735385060 | 12590 | 12590 | 12590 | 12570 | 753 |
| 546 | 20231129 | 094200 | 725912450 | 12590 | 12580 | 12590 | 12570 | 327 |
| 547 | 20231129 | 094100 | 721798870 | 12580 | 12590 | 12590 | 12570 | 1654 |
| 548 | 20231129 | 094000 | 701002420 | 12590 | 12610 | 12610 | 12580 | 4504 |
| 549 | 20231129 | 093900 | 644264440 | 12610 | 12610 | 12610 | 12600 | 744 |
| 550 | 20231129 | 093800 | 634889870 | 12610 | 12610 | 12640 | 12610 | 352 |
| 551 | 20231129 | 093700 | 630450800 | 12610 | 12610 | 12620 | 12610 | 1152 |
| 552 | 20231129 | 093600 | 615924070 | 12610 | 12650 | 12650 | 12610 | 696 |
| 553 | 20231129 | 093500 | 607138640 | 12630 | 12630 | 12650 | 12630 | 201 |
| 554 | 20231129 | 093400 | 604599990 | 12630 | 12630 | 12630 | 12620 | 45 |
| 555 | 20231129 | 093300 | 604031650 | 12630 | 12650 | 12650 | 12630 | 83 |
| 556 | 20231129 | 093200 | 602981920 | 12610 | 12610 | 12610 | 12610 | 50 |
| 557 | 20231129 | 093100 | 602351420 | 12600 | 12610 | 12650 | 12600 | 4429 |
| 558 | 20231129 | 093000 | 546466560 | 12610 | 12610 | 12610 | 12600 | 1670 |
| 559 | 20231129 | 092900 | 525422010 | 12610 | 12610 | 12610 | 12600 | 1287 |
| 560 | 20231129 | 092800 | 509199430 | 12610 | 12610 | 12610 | 12600 | 735 |
| 561 | 20231129 | 092700 | 499936760 | 12600 | 12610 | 12610 | 12600 | 1828 |
| 562 | 20231129 | 092600 | 476901430 | 12610 | 12620 | 12630 | 12610 | 599 |
| 563 | 20231129 | 092500 | 469346470 | 12610 | 12600 | 12620 | 12600 | 211 |
| 564 | 20231129 | 092400 | 466687130 | 12600 | 12620 | 12620 | 12600 | 1774 |
| 565 | 20231129 | 092300 | 444316230 | 12620 | 12620 | 12630 | 12620 | 1005 |
| 566 | 20231129 | 092200 | 431632760 | 12620 | 12620 | 12630 | 12620 | 52 |
| 567 | 20231129 | 092100 | 430976500 | 12620 | 12610 | 12620 | 12610 | 514 |
| 568 | 20231129 | 092000 | 424494910 | 12610 | 12640 | 12640 | 12610 | 1468 |
| 569 | 20231129 | 091900 | 405982860 | 12640 | 12610 | 12640 | 12610 | 1680 |
| 570 | 20231129 | 091800 | 384780580 | 12610 | 12630 | 12630 | 12610 | 2501 |
| 571 | 20231129 | 091700 | 353229000 | 12640 | 12660 | 12660 | 12630 | 912 |
| 572 | 20231129 | 091600 | 341698300 | 12650 | 12660 | 12660 | 12650 | 1816 |
| 573 | 20231129 | 091500 | 318718540 | 12660 | 12650 | 12660 | 12650 | 926 |
| 574 | 20231129 | 091400 | 307000860 | 12650 | 12670 | 12670 | 12650 | 2256 |
| 575 | 20231129 | 091300 | 278438520 | 12670 | 12690 | 12690 | 12670 | 1377 |
| 576 | 20231129 | 091200 | 260986360 | 12690 | 12720 | 12720 | 12680 | 1870 |
| 577 | 20231129 | 091100 | 237245890 | 12720 | 12730 | 12730 | 12700 | 1902 |
| 578 | 20231129 | 091000 | 213074650 | 12740 | 12720 | 12740 | 12720 | 297 |
| 579 | 20231129 | 090900 | 209295350 | 12720 | 12720 | 12720 | 12710 | 1505 |
| 580 | 20231129 | 090800 | 190166010 | 12720 | 12710 | 12720 | 12700 | 1483 |
| 581 | 20231129 | 090700 | 171320330 | 12710 | 12700 | 12720 | 12700 | 863 |
| 582 | 20231129 | 090600 | 160357370 | 12710 | 12750 | 12760 | 12710 | 2213 |
| 583 | 20231129 | 090500 | 132198890 | 12750 | 12780 | 12780 | 12750 | 600 |
| 584 | 20231129 | 090400 | 124542490 | 12770 | 12800 | 12810 | 12760 | 2224 |
| 585 | 20231129 | 090300 | 96120200 | 12800 | 12810 | 12810 | 12780 | 4039 |
| 586 | 20231129 | 090200 | 44444160 | 12810 | 12810 | 12810 | 12800 | 252 |
| 587 | 20231129 | 090100 | 41216060 | 12800 | 12860 | 12860 | 12800 | 328 |
| 588 | 20231129 | 090000 | 37007660 | 12860 | 12780 | 12860 | 12780 | 2894 |