33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 1986 |
| 3 | 20231129 | 192200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 4 | 20231129 | 192100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 5 | 20231129 | 192000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 6 | 20231129 | 191900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 7 | 20231129 | 191800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 8 | 20231129 | 191700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 9 | 20231129 | 191600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 10 | 20231129 | 191500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 11 | 20231129 | 191400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 12 | 20231129 | 191300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 13 | 20231129 | 191200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 14 | 20231129 | 191100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 15 | 20231129 | 191000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 16 | 20231129 | 190900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 17 | 20231129 | 190800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 18 | 20231129 | 190700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 19 | 20231129 | 190600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 20 | 20231129 | 190500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 21 | 20231129 | 190400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 22 | 20231129 | 190300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 23 | 20231129 | 190200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 24 | 20231129 | 190100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 25 | 20231129 | 190000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 26 | 20231129 | 185900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 27 | 20231129 | 185800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 28 | 20231129 | 185700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 29 | 20231129 | 185600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 30 | 20231129 | 185500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 31 | 20231129 | 185400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 32 | 20231129 | 185300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 1986 |
| 33 | 20231129 | 185200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 34 | 20231129 | 185100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 35 | 20231129 | 185000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 36 | 20231129 | 184900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 37 | 20231129 | 184800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 38 | 20231129 | 184700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 39 | 20231129 | 184600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 40 | 20231129 | 184500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 41 | 20231129 | 184400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 42 | 20231129 | 184300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 43 | 20231129 | 184200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 44 | 20231129 | 184100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 45 | 20231129 | 184000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 46 | 20231129 | 183900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 47 | 20231129 | 183800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 48 | 20231129 | 183700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 49 | 20231129 | 183600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 50 | 20231129 | 183500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 51 | 20231129 | 183400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 52 | 20231129 | 183300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 53 | 20231129 | 183200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 54 | 20231129 | 183100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 55 | 20231129 | 183000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 56 | 20231129 | 182900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 57 | 20231129 | 182800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 58 | 20231129 | 182700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 59 | 20231129 | 182600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 60 | 20231129 | 182500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 61 | 20231129 | 182400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 62 | 20231129 | 182300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 1986 |
| 63 | 20231129 | 182200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 64 | 20231129 | 182100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 65 | 20231129 | 182000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 66 | 20231129 | 181900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 67 | 20231129 | 181800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 68 | 20231129 | 181700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 69 | 20231129 | 181600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 70 | 20231129 | 181500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 71 | 20231129 | 181400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 72 | 20231129 | 181300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 73 | 20231129 | 181200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 74 | 20231129 | 181100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 75 | 20231129 | 181000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 76 | 20231129 | 180900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 77 | 20231129 | 180800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 78 | 20231129 | 180700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 79 | 20231129 | 180600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 80 | 20231129 | 180500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 81 | 20231129 | 180400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 82 | 20231129 | 180300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 83 | 20231129 | 180200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 84 | 20231129 | 180100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 85 | 20231129 | 180000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 86 | 20231129 | 175900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 87 | 20231129 | 175800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 88 | 20231129 | 175700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 89 | 20231129 | 175600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 90 | 20231129 | 175500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 91 | 20231129 | 175400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 92 | 20231129 | 175300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 1986 |
| 93 | 20231129 | 175200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 94 | 20231129 | 175100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 95 | 20231129 | 175000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 96 | 20231129 | 174900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 97 | 20231129 | 174800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 98 | 20231129 | 174700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 99 | 20231129 | 174600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 100 | 20231129 | 174500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 101 | 20231129 | 174400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 102 | 20231129 | 174300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 103 | 20231129 | 174200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 104 | 20231129 | 174100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 105 | 20231129 | 174000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 106 | 20231129 | 173900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 107 | 20231129 | 173800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 108 | 20231129 | 173700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 109 | 20231129 | 173600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 110 | 20231129 | 173500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 111 | 20231129 | 173400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 112 | 20231129 | 173300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 113 | 20231129 | 173200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 114 | 20231129 | 173100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 115 | 20231129 | 173000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 116 | 20231129 | 172900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 117 | 20231129 | 172800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 118 | 20231129 | 172700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 119 | 20231129 | 172600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 120 | 20231129 | 172500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 121 | 20231129 | 172400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 122 | 20231129 | 172300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 1986 |
| 123 | 20231129 | 172200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 124 | 20231129 | 172100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 125 | 20231129 | 172000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 126 | 20231129 | 171900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 127 | 20231129 | 171800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 128 | 20231129 | 171700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 129 | 20231129 | 171600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 130 | 20231129 | 171500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 131 | 20231129 | 171400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 132 | 20231129 | 171300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 133 | 20231129 | 171200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 134 | 20231129 | 171100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 135 | 20231129 | 171000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 136 | 20231129 | 170900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 137 | 20231129 | 170800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 138 | 20231129 | 170700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 139 | 20231129 | 170600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 140 | 20231129 | 170500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 141 | 20231129 | 170400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 142 | 20231129 | 170300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 143 | 20231129 | 170200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 144 | 20231129 | 170100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 145 | 20231129 | 170000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 146 | 20231129 | 165900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 147 | 20231129 | 165800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 148 | 20231129 | 165700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 149 | 20231129 | 165600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 150 | 20231129 | 165500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 151 | 20231129 | 165400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 152 | 20231129 | 165300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 1986 |
| 153 | 20231129 | 165200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 154 | 20231129 | 165100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 155 | 20231129 | 165000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 156 | 20231129 | 164900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 157 | 20231129 | 164800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 158 | 20231129 | 164700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 159 | 20231129 | 164600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 160 | 20231129 | 164500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 161 | 20231129 | 164400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 162 | 20231129 | 164300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 163 | 20231129 | 164200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 164 | 20231129 | 164100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 165 | 20231129 | 164000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 166 | 20231129 | 163900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 167 | 20231129 | 163800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 168 | 20231129 | 163700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 169 | 20231129 | 163600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 170 | 20231129 | 163500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 171 | 20231129 | 163400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 172 | 20231129 | 163300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 173 | 20231129 | 163200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 174 | 20231129 | 163100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 175 | 20231129 | 163000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 176 | 20231129 | 162900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 177 | 20231129 | 162800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 178 | 20231129 | 162700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 179 | 20231129 | 162600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 180 | 20231129 | 162500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 181 | 20231129 | 162400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 182 | 20231129 | 162300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 1986 |
| 183 | 20231129 | 162200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 184 | 20231129 | 162100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 185 | 20231129 | 162000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 186 | 20231129 | 161900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 187 | 20231129 | 161800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 188 | 20231129 | 161700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 189 | 20231129 | 161600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 190 | 20231129 | 161500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 191 | 20231129 | 161400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 192 | 20231129 | 161300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 193 | 20231129 | 161200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 194 | 20231129 | 161100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 195 | 20231129 | 161000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 196 | 20231129 | 160900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 197 | 20231129 | 160800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 198 | 20231129 | 160700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 199 | 20231129 | 160600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 200 | 20231129 | 160500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 201 | 20231129 | 160400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 202 | 20231129 | 160300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 203 | 20231129 | 160200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 204 | 20231129 | 160100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 205 | 20231129 | 160000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 206 | 20231129 | 155900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 207 | 20231129 | 155800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 208 | 20231129 | 155700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 209 | 20231129 | 155600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 210 | 20231129 | 155500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 211 | 20231129 | 155400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 212 | 20231129 | 155300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 1986 |
| 213 | 20231129 | 155200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 214 | 20231129 | 155100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 215 | 20231129 | 155000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 216 | 20231129 | 154900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 217 | 20231129 | 154800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 218 | 20231129 | 154700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 219 | 20231129 | 154600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 220 | 20231129 | 154500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 221 | 20231129 | 154400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 222 | 20231129 | 154300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 223 | 20231129 | 154200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 224 | 20231129 | 154100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 225 | 20231129 | 154000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 226 | 20231129 | 153900 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 227 | 20231129 | 153800 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 228 | 20231129 | 153700 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 229 | 20231129 | 153600 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 230 | 20231129 | 153500 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 231 | 20231129 | 153400 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 232 | 20231129 | 153300 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 233 | 20231129 | 153200 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 234 | 20231129 | 153100 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 0 |
| 235 | 20231129 | 153000 | 3102740980 | 16310 | 16310 | 16310 | 16310 | 1986 |
| 236 | 20231129 | 152900 | 3070349320 | 16340 | 16340 | 16340 | 16340 | 0 |
| 237 | 20231129 | 152800 | 3070349320 | 16340 | 16340 | 16340 | 16340 | 0 |
| 238 | 20231129 | 152700 | 3070349320 | 16340 | 16340 | 16340 | 16340 | 0 |
| 239 | 20231129 | 152600 | 3070349320 | 16340 | 16340 | 16340 | 16340 | 0 |
| 240 | 20231129 | 152500 | 3070349320 | 16340 | 16340 | 16340 | 16340 | 0 |
| 241 | 20231129 | 152400 | 3070349320 | 16340 | 16340 | 16340 | 16340 | 0 |
| 242 | 20231129 | 152300 | 3070349320 | 16340 | 16340 | 16340 | 16340 | 0 |
| 243 | 20231129 | 152200 | 3070349320 | 16340 | 16340 | 16340 | 16340 | 0 |
| 244 | 20231129 | 152100 | 3070349320 | 16340 | 16340 | 16340 | 16340 | 0 |
| 245 | 20231129 | 152000 | 3070349320 | 16340 | 16340 | 16340 | 16340 | 0 |
| 246 | 20231129 | 151900 | 3070349320 | 16340 | 16320 | 16340 | 16300 | 540 |
| 247 | 20231129 | 151800 | 3061537160 | 16320 | 16340 | 16340 | 16290 | 498 |
| 248 | 20231129 | 151700 | 3053417730 | 16320 | 16370 | 16370 | 16320 | 1006 |
| 249 | 20231129 | 151600 | 3036959490 | 16380 | 16380 | 16380 | 16370 | 127 |
| 250 | 20231129 | 151500 | 3034879360 | 16380 | 16390 | 16390 | 16370 | 175 |
| 251 | 20231129 | 151400 | 3032013020 | 16390 | 16380 | 16390 | 16370 | 126 |
| 252 | 20231129 | 151300 | 3029949160 | 16370 | 16360 | 16370 | 16360 | 1094 |
| 253 | 20231129 | 151200 | 3012048280 | 16370 | 16380 | 16380 | 16360 | 93 |
| 254 | 20231129 | 151100 | 3010525690 | 16380 | 16360 | 16380 | 16360 | 234 |
| 255 | 20231129 | 151000 | 3006697240 | 16360 | 16350 | 16360 | 16340 | 151 |
| 256 | 20231129 | 150900 | 3004228520 | 16350 | 16360 | 16360 | 16320 | 404 |
| 257 | 20231129 | 150800 | 2997627050 | 16340 | 16340 | 16360 | 16340 | 15 |
| 258 | 20231129 | 150700 | 2997381860 | 16360 | 16340 | 16360 | 16290 | 467 |
| 259 | 20231129 | 150600 | 2989754510 | 16340 | 16310 | 16340 | 16290 | 35 |
| 260 | 20231129 | 150500 | 2989183690 | 16300 | 16310 | 16310 | 16300 | 419 |
| 261 | 20231129 | 150400 | 2982353980 | 16310 | 16280 | 16310 | 16270 | 430 |
| 262 | 20231129 | 150300 | 2975353660 | 16270 | 16300 | 16300 | 16270 | 291 |
| 263 | 20231129 | 150200 | 2970616490 | 16310 | 16270 | 16400 | 16270 | 1179 |
| 264 | 20231129 | 150100 | 2951350840 | 16280 | 16270 | 16280 | 16270 | 127 |
| 265 | 20231129 | 150000 | 2949284530 | 16270 | 16300 | 16310 | 16270 | 512 |
| 266 | 20231129 | 145900 | 2940946400 | 16330 | 16330 | 16330 | 16300 | 273 |
| 267 | 20231129 | 145800 | 2936494670 | 16330 | 16270 | 16330 | 16260 | 504 |
| 268 | 20231129 | 145700 | 2928278450 | 16270 | 16260 | 16270 | 16220 | 1101 |
| 269 | 20231129 | 145600 | 2910386510 | 16260 | 16220 | 16260 | 16220 | 231 |
| 270 | 20231129 | 145500 | 2906632510 | 16270 | 16210 | 16270 | 16200 | 845 |
| 271 | 20231129 | 145400 | 2892911630 | 16200 | 16200 | 16250 | 16200 | 183 |
| 272 | 20231129 | 145300 | 2889946460 | 16200 | 16240 | 16240 | 16200 | 402 |
| 273 | 20231129 | 145200 | 2883427900 | 16230 | 16260 | 16260 | 16200 | 4368 |
| 274 | 20231129 | 145100 | 2812607170 | 16270 | 16280 | 16280 | 16230 | 1938 |
| 275 | 20231129 | 145000 | 2781103760 | 16300 | 16260 | 16320 | 16260 | 192 |
| 276 | 20231129 | 144900 | 2777974180 | 16300 | 16330 | 16330 | 16290 | 83 |
| 277 | 20231129 | 144800 | 2776621260 | 16330 | 16320 | 16330 | 16300 | 122 |
| 278 | 20231129 | 144700 | 2774632190 | 16320 | 16290 | 16330 | 16290 | 345 |
| 279 | 20231129 | 144600 | 2769010070 | 16230 | 16220 | 16230 | 16220 | 152 |
| 280 | 20231129 | 144500 | 2766544500 | 16220 | 16260 | 16290 | 16220 | 699 |
| 281 | 20231129 | 144400 | 2755191210 | 16250 | 16290 | 16290 | 16230 | 242 |
| 282 | 20231129 | 144300 | 2751259770 | 16230 | 16230 | 16290 | 16220 | 154 |
| 283 | 20231129 | 144200 | 2748760130 | 16290 | 16250 | 16290 | 16220 | 863 |
| 284 | 20231129 | 144100 | 2734746900 | 16250 | 16300 | 16300 | 16250 | 2023 |
| 285 | 20231129 | 144000 | 2701823490 | 16300 | 16300 | 16310 | 16280 | 515 |
| 286 | 20231129 | 143900 | 2693432550 | 16300 | 16330 | 16330 | 16300 | 26 |
| 287 | 20231129 | 143800 | 2693008660 | 16330 | 16310 | 16330 | 16300 | 177 |
| 288 | 20231129 | 143700 | 2690122270 | 16310 | 16320 | 16350 | 16310 | 941 |
| 289 | 20231129 | 143600 | 2674766240 | 16320 | 16330 | 16330 | 16320 | 111 |
| 290 | 20231129 | 143500 | 2672953700 | 16310 | 16330 | 16330 | 16310 | 310 |
| 291 | 20231129 | 143400 | 2667896260 | 16330 | 16350 | 16370 | 16310 | 548 |
| 292 | 20231129 | 143300 | 2658942060 | 16350 | 16400 | 16400 | 16350 | 243 |
| 293 | 20231129 | 143200 | 2654967220 | 16370 | 16430 | 16430 | 16370 | 1073 |
| 294 | 20231129 | 143100 | 2637357310 | 16450 | 16460 | 16460 | 16430 | 567 |
| 295 | 20231129 | 143000 | 2628027880 | 16460 | 16540 | 16540 | 16460 | 2846 |
| 296 | 20231129 | 142900 | 2581028580 | 16540 | 16550 | 16550 | 16540 | 90 |
| 297 | 20231129 | 142800 | 2579539360 | 16570 | 16570 | 16570 | 16570 | 3 |
| 298 | 20231129 | 142700 | 2579489650 | 16570 | 16570 | 16590 | 16570 | 9 |
| 299 | 20231129 | 142600 | 2579340480 | 16570 | 16560 | 16580 | 16550 | 313 |
| 300 | 20231129 | 142500 | 2574154530 | 16560 | 16560 | 16560 | 16560 | 1 |
| 301 | 20231129 | 142400 | 2574137970 | 16560 | 16560 | 16560 | 16560 | 3 |
| 302 | 20231129 | 142300 | 2574088290 | 16560 | 16570 | 16570 | 16540 | 26 |
| 303 | 20231129 | 142200 | 2573657860 | 16570 | 16570 | 16570 | 16570 | 1 |
| 304 | 20231129 | 142100 | 2573641290 | 16540 | 16540 | 16540 | 16540 | 1 |
| 305 | 20231129 | 142000 | 2573624750 | 16570 | 16570 | 16570 | 16570 | 1 |
| 306 | 20231129 | 141900 | 2573608180 | 16570 | 16530 | 16570 | 16530 | 138 |
| 307 | 20231129 | 141800 | 2571327000 | 16570 | 16530 | 16570 | 16530 | 272 |
| 308 | 20231129 | 141700 | 2566827220 | 16500 | 16510 | 16510 | 16500 | 519 |
| 309 | 20231129 | 141600 | 2558258820 | 16510 | 16530 | 16530 | 16510 | 483 |
| 310 | 20231129 | 141500 | 2550281120 | 16550 | 16550 | 16550 | 16550 | 0 |
| 311 | 20231129 | 141400 | 2550281120 | 16550 | 16550 | 16550 | 16550 | 1 |
| 312 | 20231129 | 141300 | 2550264570 | 16520 | 16520 | 16520 | 16520 | 17 |
| 313 | 20231129 | 141200 | 2549983730 | 16520 | 16520 | 16520 | 16520 | 1 |
| 314 | 20231129 | 141100 | 2549967210 | 16520 | 16530 | 16530 | 16520 | 255 |
| 315 | 20231129 | 141000 | 2545753180 | 16530 | 16570 | 16570 | 16530 | 1752 |
| 316 | 20231129 | 140900 | 2516743620 | 16570 | 16580 | 16580 | 16570 | 90 |
| 317 | 20231129 | 140800 | 2515252130 | 16590 | 16590 | 16590 | 16590 | 4 |
| 318 | 20231129 | 140700 | 2515185770 | 16590 | 16570 | 16590 | 16570 | 4 |
| 319 | 20231129 | 140600 | 2515119430 | 16570 | 16570 | 16570 | 16570 | 6 |
| 320 | 20231129 | 140500 | 2515020010 | 16570 | 16580 | 16580 | 16570 | 232 |
| 321 | 20231129 | 140400 | 2511173560 | 16610 | 16610 | 16610 | 16580 | 14 |
| 322 | 20231129 | 140300 | 2510941140 | 16580 | 16610 | 16610 | 16580 | 225 |
| 323 | 20231129 | 140200 | 2507208220 | 16620 | 16590 | 16620 | 16590 | 7 |
| 324 | 20231129 | 140100 | 2507092060 | 16620 | 16620 | 16620 | 16620 | 0 |
| 325 | 20231129 | 140000 | 2507092060 | 16620 | 16590 | 16620 | 16590 | 9 |
| 326 | 20231129 | 135900 | 2506942570 | 16580 | 16620 | 16620 | 16580 | 231 |
| 327 | 20231129 | 135800 | 2503110520 | 16620 | 16620 | 16620 | 16620 | 1 |
| 328 | 20231129 | 135700 | 2503093900 | 16590 | 16620 | 16630 | 16590 | 318 |
| 329 | 20231129 | 135600 | 2497809740 | 16640 | 16640 | 16640 | 16640 | 1 |
| 330 | 20231129 | 135500 | 2497793100 | 16640 | 16630 | 16640 | 16610 | 99 |
| 331 | 20231129 | 135400 | 2496146820 | 16630 | 16620 | 16630 | 16610 | 245 |
| 332 | 20231129 | 135300 | 2492072790 | 16620 | 16600 | 16620 | 16600 | 257 |
| 333 | 20231129 | 135200 | 2487803110 | 16600 | 16600 | 16600 | 16590 | 24 |
| 334 | 20231129 | 135100 | 2487404740 | 16610 | 16590 | 16620 | 16590 | 58 |
| 335 | 20231129 | 135000 | 2486441420 | 16590 | 16610 | 16610 | 16590 | 137 |
| 336 | 20231129 | 134900 | 2484166140 | 16610 | 16620 | 16620 | 16610 | 30 |
| 337 | 20231129 | 134800 | 2483667620 | 16620 | 16620 | 16620 | 16620 | 10 |
| 338 | 20231129 | 134700 | 2483501420 | 16610 | 16610 | 16610 | 16610 | 15 |
| 339 | 20231129 | 134600 | 2483252270 | 16610 | 16600 | 16610 | 16600 | 296 |
| 340 | 20231129 | 134500 | 2478336070 | 16600 | 16610 | 16610 | 16600 | 31 |
| 341 | 20231129 | 134400 | 2477821170 | 16610 | 16610 | 16610 | 16610 | 11 |
| 342 | 20231129 | 134300 | 2477638460 | 16600 | 16620 | 16630 | 16600 | 276 |
| 343 | 20231129 | 134200 | 2473049780 | 16600 | 16610 | 16610 | 16590 | 321 |
| 344 | 20231129 | 134100 | 2467719240 | 16610 | 16630 | 16630 | 16610 | 287 |
| 345 | 20231129 | 134000 | 2462952150 | 16630 | 16620 | 16630 | 16610 | 423 |
| 346 | 20231129 | 133900 | 2455919280 | 16620 | 16620 | 16620 | 16620 | 0 |
| 347 | 20231129 | 133800 | 2455919280 | 16620 | 16630 | 16630 | 16620 | 28 |
| 348 | 20231129 | 133700 | 2455453700 | 16620 | 16620 | 16620 | 16620 | 61 |
| 349 | 20231129 | 133600 | 2454439880 | 16620 | 16620 | 16620 | 16620 | 52 |
| 350 | 20231129 | 133500 | 2453575640 | 16620 | 16620 | 16630 | 16620 | 8 |
| 351 | 20231129 | 133400 | 2453442670 | 16610 | 16610 | 16610 | 16610 | 0 |
| 352 | 20231129 | 133300 | 2453442670 | 16610 | 16620 | 16620 | 16600 | 183 |
| 353 | 20231129 | 133200 | 2450401900 | 16600 | 16610 | 16620 | 16600 | 36 |
| 354 | 20231129 | 133100 | 2449803780 | 16610 | 16590 | 16610 | 16590 | 504 |
| 355 | 20231129 | 133000 | 2441437610 | 16580 | 16580 | 16580 | 16580 | 0 |
| 356 | 20231129 | 132900 | 2441437610 | 16580 | 16570 | 16600 | 16570 | 44 |
| 357 | 20231129 | 132800 | 2440707360 | 16600 | 16590 | 16600 | 16590 | 8 |
| 358 | 20231129 | 132700 | 2440574630 | 16600 | 16590 | 16600 | 16560 | 34 |
| 359 | 20231129 | 132600 | 2440011520 | 16560 | 16580 | 16600 | 16560 | 128 |
| 360 | 20231129 | 132500 | 2437890010 | 16580 | 16580 | 16580 | 16580 | 13 |
| 361 | 20231129 | 132400 | 2437674470 | 16570 | 16590 | 16610 | 16570 | 1272 |
| 362 | 20231129 | 132300 | 2416561390 | 16570 | 16570 | 16570 | 16570 | 2 |
| 363 | 20231129 | 132200 | 2416528250 | 16600 | 16600 | 16600 | 16600 | 0 |
| 364 | 20231129 | 132100 | 2416528250 | 16600 | 16560 | 16600 | 16550 | 37 |
| 365 | 20231129 | 132000 | 2415915610 | 16560 | 16590 | 16590 | 16560 | 211 |
| 366 | 20231129 | 131900 | 2412419650 | 16560 | 16560 | 16590 | 16560 | 83 |
| 367 | 20231129 | 131800 | 2411044520 | 16560 | 16560 | 16560 | 16550 | 324 |
| 368 | 20231129 | 131700 | 2405679120 | 16560 | 16550 | 16560 | 16530 | 101 |
| 369 | 20231129 | 131600 | 2404007480 | 16530 | 16560 | 16560 | 16530 | 53 |
| 370 | 20231129 | 131500 | 2403131070 | 16550 | 16520 | 16550 | 16520 | 187 |
| 371 | 20231129 | 131400 | 2400038690 | 16520 | 16520 | 16520 | 16510 | 258 |
| 372 | 20231129 | 131300 | 2395777360 | 16520 | 16530 | 16530 | 16520 | 41 |
| 373 | 20231129 | 131200 | 2395100000 | 16530 | 16540 | 16540 | 16530 | 161 |
| 374 | 20231129 | 131100 | 2392438380 | 16540 | 16520 | 16540 | 16510 | 258 |
| 375 | 20231129 | 131000 | 2388174910 | 16530 | 16530 | 16530 | 16530 | 302 |
| 376 | 20231129 | 130900 | 2383182850 | 16520 | 16530 | 16530 | 16520 | 41 |
| 377 | 20231129 | 130800 | 2382505200 | 16530 | 16520 | 16530 | 16510 | 129 |
| 378 | 20231129 | 130700 | 2380373370 | 16530 | 16510 | 16530 | 16510 | 449 |
| 379 | 20231129 | 130600 | 2372959260 | 16510 | 16510 | 16520 | 16510 | 371 |
| 380 | 20231129 | 130500 | 2366834030 | 16520 | 16520 | 16530 | 16520 | 162 |
| 381 | 20231129 | 130400 | 2364157550 | 16510 | 16510 | 16530 | 16510 | 70 |
| 382 | 20231129 | 130300 | 2363001830 | 16520 | 16520 | 16530 | 16520 | 129 |
| 383 | 20231129 | 130200 | 2360869720 | 16530 | 16520 | 16540 | 16520 | 31 |
| 384 | 20231129 | 130100 | 2360357550 | 16530 | 16510 | 16530 | 16510 | 52 |
| 385 | 20231129 | 130000 | 2359498300 | 16510 | 16510 | 16530 | 16510 | 58 |
| 386 | 20231129 | 125900 | 2358539920 | 16530 | 16530 | 16530 | 16510 | 33 |
| 387 | 20231129 | 125800 | 2357994860 | 16540 | 16520 | 16540 | 16510 | 102 |
| 388 | 20231129 | 125700 | 2356309200 | 16520 | 16530 | 16540 | 16520 | 99 |
| 389 | 20231129 | 125600 | 2354672610 | 16520 | 16550 | 16550 | 16510 | 1370 |
| 390 | 20231129 | 125500 | 2332029220 | 16550 | 16560 | 16560 | 16550 | 37 |
| 391 | 20231129 | 125400 | 2331416620 | 16560 | 16560 | 16560 | 16560 | 32 |
| 392 | 20231129 | 125300 | 2330886700 | 16560 | 16550 | 16560 | 16540 | 128 |
| 393 | 20231129 | 125200 | 2328767560 | 16540 | 16570 | 16570 | 16540 | 114 |
| 394 | 20231129 | 125100 | 2326880470 | 16560 | 16560 | 16580 | 16560 | 31 |
| 395 | 20231129 | 125000 | 2326366950 | 16560 | 16570 | 16580 | 16560 | 85 |
| 396 | 20231129 | 124900 | 2324958830 | 16560 | 16570 | 16570 | 16550 | 198 |
| 397 | 20231129 | 124800 | 2321679920 | 16570 | 16570 | 16570 | 16560 | 119 |
| 398 | 20231129 | 124700 | 2319708180 | 16560 | 16560 | 16560 | 16560 | 29 |
| 399 | 20231129 | 124600 | 2319227940 | 16590 | 16590 | 16600 | 16560 | 73 |
| 400 | 20231129 | 124500 | 2318017660 | 16590 | 16580 | 16590 | 16550 | 91 |
| 401 | 20231129 | 124400 | 2316509340 | 16580 | 16580 | 16580 | 16560 | 53 |
| 402 | 20231129 | 124300 | 2315630880 | 16580 | 16570 | 16590 | 16570 | 77 |
| 403 | 20231129 | 124200 | 2314354790 | 16580 | 16590 | 16590 | 16560 | 27 |
| 404 | 20231129 | 124100 | 2313907250 | 16560 | 16570 | 16600 | 16550 | 124 |
| 405 | 20231129 | 124000 | 2311852810 | 16570 | 16570 | 16580 | 16550 | 79 |
| 406 | 20231129 | 123900 | 2310543640 | 16570 | 16570 | 16570 | 16570 | 43 |
| 407 | 20231129 | 123800 | 2309831130 | 16580 | 16580 | 16580 | 16580 | 100 |
| 408 | 20231129 | 123700 | 2308173130 | 16570 | 16580 | 16580 | 16570 | 31 |
| 409 | 20231129 | 123600 | 2307659390 | 16580 | 16580 | 16580 | 16570 | 68 |
| 410 | 20231129 | 123500 | 2306532340 | 16580 | 16580 | 16580 | 16580 | 46 |
| 411 | 20231129 | 123400 | 2305769660 | 16580 | 16570 | 16580 | 16570 | 117 |
| 412 | 20231129 | 123300 | 2303830200 | 16570 | 16570 | 16570 | 16550 | 57 |
| 413 | 20231129 | 123200 | 2302885900 | 16560 | 16560 | 16560 | 16530 | 115 |
| 414 | 20231129 | 123100 | 2300982270 | 16560 | 16560 | 16560 | 16530 | 123 |
| 415 | 20231129 | 123000 | 2298945890 | 16520 | 16560 | 16560 | 16520 | 85 |
| 416 | 20231129 | 122900 | 2297539730 | 16520 | 16550 | 16570 | 16520 | 536 |
| 417 | 20231129 | 122800 | 2288670470 | 16580 | 16550 | 16590 | 16550 | 20 |
| 418 | 20231129 | 122700 | 2288339400 | 16590 | 16600 | 16600 | 16550 | 1742 |
| 419 | 20231129 | 122600 | 2259502670 | 16590 | 16580 | 16590 | 16550 | 73 |
| 420 | 20231129 | 122500 | 2258292610 | 16580 | 16580 | 16590 | 16550 | 37 |
| 421 | 20231129 | 122400 | 2257679440 | 16600 | 16610 | 16610 | 16550 | 29 |
| 422 | 20231129 | 122300 | 2257198770 | 16600 | 16610 | 16610 | 16550 | 107 |
| 423 | 20231129 | 122200 | 2255422970 | 16590 | 16530 | 16620 | 16530 | 432 |
| 424 | 20231129 | 122100 | 2248263640 | 16580 | 16540 | 16580 | 16530 | 119 |
| 425 | 20231129 | 122000 | 2246295520 | 16580 | 16610 | 16610 | 16530 | 72 |
| 426 | 20231129 | 121900 | 2245101300 | 16600 | 16530 | 16600 | 16530 | 183 |
| 427 | 20231129 | 121800 | 2242064690 | 16530 | 16530 | 16600 | 16530 | 19 |
| 428 | 20231129 | 121700 | 2241750550 | 16530 | 16610 | 16610 | 16530 | 494 |
| 429 | 20231129 | 121600 | 2233581290 | 16610 | 16630 | 16630 | 16610 | 63 |
| 430 | 20231129 | 121500 | 2232534640 | 16630 | 16630 | 16630 | 16610 | 264 |
| 431 | 20231129 | 121400 | 2228146270 | 16630 | 16650 | 16650 | 16630 | 86 |
| 432 | 20231129 | 121300 | 2226715250 | 16650 | 16650 | 16650 | 16650 | 58 |
| 433 | 20231129 | 121200 | 2225749550 | 16650 | 16650 | 16650 | 16650 | 93 |
| 434 | 20231129 | 121100 | 2224201100 | 16660 | 16660 | 16670 | 16660 | 374 |
| 435 | 20231129 | 121000 | 2217966700 | 16660 | 16640 | 16660 | 16640 | 189 |
| 436 | 20231129 | 120900 | 2214819780 | 16640 | 16630 | 16640 | 16630 | 124 |
| 437 | 20231129 | 120800 | 2212756840 | 16630 | 16630 | 16630 | 16630 | 62 |
| 438 | 20231129 | 120700 | 2211725780 | 16630 | 16540 | 16630 | 16540 | 1480 |
| 439 | 20231129 | 120600 | 2187154350 | 16530 | 16530 | 16540 | 16530 | 68 |
| 440 | 20231129 | 120500 | 2186030230 | 16530 | 16530 | 16530 | 16510 | 143 |
| 441 | 20231129 | 120400 | 2183666580 | 16540 | 16540 | 16540 | 16540 | 35 |
| 442 | 20231129 | 120300 | 2183087680 | 16540 | 16530 | 16540 | 16510 | 38 |
| 443 | 20231129 | 120200 | 2182459300 | 16530 | 16520 | 16540 | 16520 | 115 |
| 444 | 20231129 | 120100 | 2180558400 | 16500 | 16520 | 16520 | 16500 | 17 |
| 445 | 20231129 | 120000 | 2180277740 | 16520 | 16500 | 16530 | 16500 | 137 |
| 446 | 20231129 | 115900 | 2178014310 | 16500 | 16520 | 16520 | 16500 | 121 |
| 447 | 20231129 | 115800 | 2176016590 | 16520 | 16520 | 16520 | 16520 | 73 |
| 448 | 20231129 | 115700 | 2174810630 | 16510 | 16510 | 16510 | 16510 | 82 |
| 449 | 20231129 | 115600 | 2173456810 | 16500 | 16500 | 16510 | 16500 | 42 |
| 450 | 20231129 | 115500 | 2172763580 | 16500 | 16500 | 16500 | 16500 | 50 |
| 451 | 20231129 | 115400 | 2171938580 | 16500 | 16490 | 16520 | 16490 | 43 |
| 452 | 20231129 | 115300 | 2171229220 | 16490 | 16510 | 16510 | 16490 | 198 |
| 453 | 20231129 | 115200 | 2167962460 | 16520 | 16500 | 16520 | 16490 | 99 |
| 454 | 20231129 | 115100 | 2166328470 | 16500 | 16490 | 16500 | 16480 | 84 |
| 455 | 20231129 | 115000 | 2164943320 | 16490 | 16510 | 16510 | 16490 | 30 |
| 456 | 20231129 | 114900 | 2164448200 | 16510 | 16510 | 16510 | 16490 | 35 |
| 457 | 20231129 | 114800 | 2163870530 | 16500 | 16490 | 16510 | 16490 | 97 |
| 458 | 20231129 | 114700 | 2162270500 | 16510 | 16510 | 16510 | 16500 | 262 |
| 459 | 20231129 | 114600 | 2157945010 | 16510 | 16520 | 16530 | 16510 | 114 |
| 460 | 20231129 | 114500 | 2156062400 | 16510 | 16510 | 16520 | 16510 | 29 |
| 461 | 20231129 | 114400 | 2155583500 | 16520 | 16520 | 16520 | 16520 | 117 |
| 462 | 20231129 | 114300 | 2153650660 | 16520 | 16510 | 16550 | 16510 | 59 |
| 463 | 20231129 | 114200 | 2152675220 | 16530 | 16490 | 16530 | 16490 | 206 |
| 464 | 20231129 | 114100 | 2149276200 | 16490 | 16510 | 16510 | 16490 | 75 |
| 465 | 20231129 | 114000 | 2148038320 | 16520 | 16520 | 16520 | 16520 | 39 |
| 466 | 20231129 | 113900 | 2147394040 | 16520 | 16530 | 16530 | 16520 | 19 |
| 467 | 20231129 | 113800 | 2147080110 | 16530 | 16540 | 16550 | 16530 | 206 |
| 468 | 20231129 | 113700 | 2143673100 | 16540 | 16540 | 16550 | 16540 | 100 |
| 469 | 20231129 | 113600 | 2142019090 | 16540 | 16530 | 16540 | 16530 | 208 |
| 470 | 20231129 | 113500 | 2138580090 | 16530 | 16520 | 16530 | 16520 | 94 |
| 471 | 20231129 | 113400 | 2137026520 | 16520 | 16520 | 16520 | 16520 | 115 |
| 472 | 20231129 | 113300 | 2135126720 | 16520 | 16520 | 16520 | 16520 | 21 |
| 473 | 20231129 | 113200 | 2134779800 | 16520 | 16550 | 16560 | 16520 | 2378 |
| 474 | 20231129 | 113100 | 2095487160 | 16560 | 16560 | 16570 | 16560 | 133 |
| 475 | 20231129 | 113000 | 2093283980 | 16550 | 16580 | 16590 | 16550 | 92 |
| 476 | 20231129 | 112900 | 2091759270 | 16580 | 16590 | 16590 | 16540 | 155 |
| 477 | 20231129 | 112800 | 2089193330 | 16550 | 16550 | 16600 | 16550 | 26 |
| 478 | 20231129 | 112700 | 2088762980 | 16550 | 16550 | 16600 | 16550 | 124 |
| 479 | 20231129 | 112600 | 2086710290 | 16550 | 16580 | 16590 | 16540 | 158 |
| 480 | 20231129 | 112500 | 2084091330 | 16540 | 16540 | 16600 | 16540 | 29 |
| 481 | 20231129 | 112400 | 2083611610 | 16540 | 16540 | 16610 | 16540 | 24 |
| 482 | 20231129 | 112300 | 2083214580 | 16540 | 16540 | 16560 | 16540 | 24 |
| 483 | 20231129 | 112200 | 2082817510 | 16640 | 16570 | 16660 | 16530 | 687 |
| 484 | 20231129 | 112100 | 2071387240 | 16540 | 16510 | 16540 | 16510 | 179 |
| 485 | 20231129 | 112000 | 2068428550 | 16510 | 16540 | 16610 | 16510 | 727 |
| 486 | 20231129 | 111900 | 2056372890 | 16510 | 16500 | 16540 | 16500 | 39 |
| 487 | 20231129 | 111800 | 2055728710 | 16500 | 16480 | 16520 | 16480 | 1705 |
| 488 | 20231129 | 111700 | 2027574590 | 16480 | 16480 | 16480 | 16460 | 127 |
| 489 | 20231129 | 111600 | 2025481690 | 16470 | 16460 | 16470 | 16460 | 565 |
| 490 | 20231129 | 111500 | 2016181670 | 16460 | 16470 | 16470 | 16460 | 32 |
| 491 | 20231129 | 111400 | 2015654910 | 16470 | 16400 | 16470 | 16400 | 1194 |
| 492 | 20231129 | 111300 | 1996033630 | 16420 | 16410 | 16420 | 16400 | 189 |
| 493 | 20231129 | 111200 | 1992931970 | 16410 | 16420 | 16420 | 16410 | 398 |
| 494 | 20231129 | 111100 | 1986399460 | 16420 | 16420 | 16430 | 16420 | 232 |
| 495 | 20231129 | 111000 | 1982589750 | 16420 | 16430 | 16430 | 16420 | 93 |
| 496 | 20231129 | 110900 | 1981062550 | 16420 | 16420 | 16420 | 16420 | 33 |
| 497 | 20231129 | 110800 | 1980520690 | 16420 | 16440 | 16440 | 16420 | 436 |
| 498 | 20231129 | 110700 | 1973357040 | 16430 | 16410 | 16440 | 16410 | 115 |
| 499 | 20231129 | 110600 | 1971468170 | 16400 | 16330 | 16400 | 16330 | 1000 |
| 500 | 20231129 | 110500 | 1955110640 | 16320 | 16310 | 16320 | 16300 | 283 |
| 501 | 20231129 | 110400 | 1950493730 | 16310 | 16310 | 16310 | 16310 | 257 |
| 502 | 20231129 | 110300 | 1946302060 | 16310 | 16290 | 16310 | 16290 | 541 |
| 503 | 20231129 | 110200 | 1937484440 | 16280 | 16290 | 16300 | 16280 | 78 |
| 504 | 20231129 | 110100 | 1936214030 | 16280 | 16300 | 16310 | 16250 | 2262 |
| 505 | 20231129 | 110000 | 1899394040 | 16300 | 16330 | 16340 | 16300 | 402 |
| 506 | 20231129 | 105900 | 1892834800 | 16330 | 16320 | 16340 | 16320 | 185 |
| 507 | 20231129 | 105800 | 1889813800 | 16320 | 16340 | 16340 | 16320 | 283 |
| 508 | 20231129 | 105700 | 1885193980 | 16340 | 16340 | 16350 | 16320 | 780 |
| 509 | 20231129 | 105600 | 1872457500 | 16340 | 16360 | 16360 | 16320 | 1504 |
| 510 | 20231129 | 105500 | 1847877070 | 16370 | 16400 | 16400 | 16360 | 3252 |
| 511 | 20231129 | 105400 | 1794628220 | 16400 | 16420 | 16440 | 16400 | 230 |
| 512 | 20231129 | 105300 | 1790852180 | 16420 | 16430 | 16430 | 16390 | 109 |
| 513 | 20231129 | 105200 | 1789064510 | 16380 | 16380 | 16430 | 16380 | 155 |
| 514 | 20231129 | 105100 | 1786522040 | 16400 | 16380 | 16400 | 16380 | 404 |
| 515 | 20231129 | 105000 | 1779904080 | 16390 | 16430 | 16430 | 16390 | 697 |
| 516 | 20231129 | 104900 | 1768472210 | 16430 | 16430 | 16430 | 16430 | 46 |
| 517 | 20231129 | 104800 | 1767716430 | 16440 | 16420 | 16440 | 16400 | 277 |
| 518 | 20231129 | 104700 | 1763167500 | 16420 | 16400 | 16420 | 16400 | 872 |
| 519 | 20231129 | 104600 | 1748852820 | 16400 | 16390 | 16400 | 16380 | 327 |
| 520 | 20231129 | 104500 | 1743491350 | 16390 | 16390 | 16400 | 16370 | 1304 |
| 521 | 20231129 | 104400 | 1722122830 | 16390 | 16370 | 16400 | 16370 | 430 |
| 522 | 20231129 | 104300 | 1715079300 | 16410 | 16370 | 16410 | 16370 | 818 |
| 523 | 20231129 | 104200 | 1701688600 | 16370 | 16450 | 16450 | 16360 | 3531 |
| 524 | 20231129 | 104100 | 1643754830 | 16450 | 16490 | 16510 | 16450 | 982 |
| 525 | 20231129 | 104000 | 1627575340 | 16490 | 16500 | 16510 | 16490 | 541 |
| 526 | 20231129 | 103900 | 1618649130 | 16500 | 16490 | 16500 | 16480 | 831 |
| 527 | 20231129 | 103800 | 1604943490 | 16500 | 16510 | 16520 | 16500 | 465 |
| 528 | 20231129 | 103700 | 1597269380 | 16530 | 16550 | 16550 | 16490 | 274 |
| 529 | 20231129 | 103600 | 1592745360 | 16530 | 16550 | 16550 | 16530 | 9 |
| 530 | 20231129 | 103500 | 1592596430 | 16550 | 16630 | 16630 | 16550 | 831 |
| 531 | 20231129 | 103400 | 1578820970 | 16630 | 16560 | 16630 | 16540 | 1133 |
| 532 | 20231129 | 103300 | 1560018900 | 16400 | 16720 | 16720 | 16250 | 13395 |
| 533 | 20231129 | 103200 | 1337574270 | 16720 | 16720 | 16730 | 16710 | 75 |
| 534 | 20231129 | 103100 | 1336320530 | 16720 | 16740 | 16740 | 16710 | 172 |
| 535 | 20231129 | 103000 | 1333445090 | 16740 | 16720 | 16740 | 16720 | 327 |
| 536 | 20231129 | 102900 | 1327972530 | 16720 | 16730 | 16730 | 16700 | 212 |
| 537 | 20231129 | 102800 | 1324427340 | 16700 | 16770 | 16790 | 16700 | 5068 |
| 538 | 20231129 | 102700 | 1239610780 | 16770 | 16810 | 16810 | 16770 | 2725 |
| 539 | 20231129 | 102600 | 1193833600 | 16810 | 16830 | 16850 | 16810 | 938 |
| 540 | 20231129 | 102500 | 1178048290 | 16830 | 16870 | 16870 | 16830 | 558 |
| 541 | 20231129 | 102400 | 1168650380 | 16870 | 16870 | 16900 | 16870 | 75 |
| 542 | 20231129 | 102300 | 1167384830 | 16900 | 16900 | 16920 | 16900 | 123 |
| 543 | 20231129 | 102200 | 1165305160 | 16900 | 16890 | 16900 | 16890 | 225 |
| 544 | 20231129 | 102100 | 1161503020 | 16890 | 16850 | 16890 | 16850 | 111 |
| 545 | 20231129 | 102000 | 1159631030 | 16850 | 16860 | 16900 | 16850 | 359 |
| 546 | 20231129 | 101900 | 1153579170 | 16900 | 16850 | 16900 | 16850 | 92 |
| 547 | 20231129 | 101800 | 1152027720 | 16910 | 16850 | 16920 | 16850 | 617 |
| 548 | 20231129 | 101700 | 1141596210 | 16920 | 16930 | 16930 | 16920 | 3 |
| 549 | 20231129 | 101600 | 1141545440 | 16930 | 16930 | 16930 | 16850 | 163 |
| 550 | 20231129 | 101500 | 1138797850 | 16850 | 16920 | 16920 | 16850 | 831 |
| 551 | 20231129 | 101400 | 1124771490 | 16930 | 16990 | 16990 | 16930 | 2138 |
| 552 | 20231129 | 101300 | 1088566110 | 16990 | 16990 | 16990 | 16980 | 38 |
| 553 | 20231129 | 101200 | 1087920610 | 16990 | 16990 | 16990 | 16990 | 2 |
| 554 | 20231129 | 101100 | 1087886630 | 17000 | 16980 | 17000 | 16950 | 1691 |
| 555 | 20231129 | 101000 | 1059157070 | 16980 | 16910 | 16990 | 16910 | 1870 |
| 556 | 20231129 | 100900 | 1027419440 | 16960 | 16970 | 16970 | 16870 | 1756 |
| 557 | 20231129 | 100800 | 997761190 | 16930 | 16910 | 16980 | 16910 | 1890 |
| 558 | 20231129 | 100700 | 965759830 | 16910 | 16830 | 16910 | 16830 | 1044 |
| 559 | 20231129 | 100600 | 948144290 | 16830 | 16830 | 16830 | 16830 | 162 |
| 560 | 20231129 | 100500 | 945417830 | 16830 | 16830 | 16830 | 16830 | 6 |
| 561 | 20231129 | 100400 | 945316850 | 16830 | 16810 | 16830 | 16790 | 6 |
| 562 | 20231129 | 100300 | 945215950 | 16810 | 16770 | 16810 | 16770 | 537 |
| 563 | 20231129 | 100200 | 936205840 | 16790 | 16740 | 16790 | 16740 | 1035 |
| 564 | 20231129 | 100100 | 918874180 | 16740 | 16790 | 16810 | 16740 | 3957 |
| 565 | 20231129 | 100000 | 852616300 | 16790 | 16870 | 16870 | 16750 | 1335 |
| 566 | 20231129 | 095900 | 830213870 | 16870 | 16870 | 16870 | 16870 | 3 |
| 567 | 20231129 | 095800 | 830163260 | 16870 | 16870 | 16870 | 16870 | 0 |
| 568 | 20231129 | 095700 | 830163260 | 16870 | 16810 | 16870 | 16810 | 11 |
| 569 | 20231129 | 095600 | 829978290 | 16860 | 16810 | 16860 | 16800 | 253 |
| 570 | 20231129 | 095500 | 825720070 | 16880 | 16880 | 16890 | 16810 | 200 |
| 571 | 20231129 | 095400 | 822351210 | 16870 | 16820 | 16870 | 16820 | 275 |
| 572 | 20231129 | 095300 | 817720950 | 16850 | 16830 | 16860 | 16810 | 1439 |
| 573 | 20231129 | 095200 | 793526180 | 16860 | 16860 | 16860 | 16860 | 42 |
| 574 | 20231129 | 095100 | 792818060 | 16890 | 16890 | 16890 | 16860 | 51 |
| 575 | 20231129 | 095000 | 791956970 | 16890 | 16890 | 16900 | 16890 | 103 |
| 576 | 20231129 | 094900 | 790216720 | 16890 | 16890 | 16890 | 16890 | 23 |
| 577 | 20231129 | 094800 | 789828250 | 16890 | 16910 | 16910 | 16890 | 541 |
| 578 | 20231129 | 094700 | 780685680 | 16910 | 16870 | 16910 | 16870 | 422 |
| 579 | 20231129 | 094600 | 773558740 | 16870 | 16870 | 16870 | 16870 | 22 |
| 580 | 20231129 | 094500 | 773187600 | 16870 | 16880 | 16890 | 16870 | 30 |
| 581 | 20231129 | 094400 | 772681340 | 16880 | 16840 | 16880 | 16810 | 1663 |
| 582 | 20231129 | 094300 | 744692280 | 16810 | 16840 | 16840 | 16810 | 40 |
| 583 | 20231129 | 094200 | 744019010 | 16840 | 16840 | 16840 | 16840 | 0 |
| 584 | 20231129 | 094100 | 744019010 | 16840 | 16850 | 16850 | 16810 | 126 |
| 585 | 20231129 | 094000 | 741898650 | 16850 | 16840 | 16850 | 16810 | 21 |
| 586 | 20231129 | 093900 | 741545330 | 16840 | 16800 | 16840 | 16800 | 33 |
| 587 | 20231129 | 093800 | 740990820 | 16800 | 16780 | 16800 | 16770 | 380 |
| 588 | 20231129 | 093700 | 734618080 | 16770 | 16820 | 16820 | 16770 | 610 |
| 589 | 20231129 | 093600 | 724376510 | 16820 | 16870 | 16900 | 16820 | 682 |
| 590 | 20231129 | 093500 | 712889510 | 16870 | 16870 | 16900 | 16870 | 634 |
| 591 | 20231129 | 093400 | 702193220 | 16900 | 16870 | 16900 | 16840 | 469 |
| 592 | 20231129 | 093300 | 694288730 | 16850 | 16900 | 16910 | 16840 | 1570 |
| 593 | 20231129 | 093200 | 667805630 | 16920 | 16920 | 16920 | 16920 | 114 |
| 594 | 20231129 | 093100 | 665876750 | 16920 | 16910 | 16920 | 16910 | 10 |
| 595 | 20231129 | 093000 | 665707600 | 16890 | 16900 | 16910 | 16890 | 143 |
| 596 | 20231129 | 092900 | 663291030 | 16900 | 16920 | 16920 | 16900 | 14 |
| 597 | 20231129 | 092800 | 663054250 | 16900 | 16910 | 16920 | 16890 | 470 |
| 598 | 20231129 | 092700 | 655111140 | 16920 | 16930 | 16930 | 16840 | 58 |
| 599 | 20231129 | 092600 | 654129810 | 16930 | 16940 | 16940 | 16830 | 1009 |
| 600 | 20231129 | 092500 | 637121830 | 16890 | 16890 | 16950 | 16830 | 567 |
| 601 | 20231129 | 092400 | 627569490 | 16950 | 16890 | 16960 | 16880 | 36 |
| 602 | 20231129 | 092300 | 626961330 | 16890 | 16950 | 16950 | 16870 | 85 |
| 603 | 20231129 | 092200 | 625524410 | 16980 | 16950 | 17000 | 16950 | 3822 |
| 604 | 20231129 | 092100 | 560628420 | 16970 | 16880 | 16970 | 16880 | 1344 |
| 605 | 20231129 | 092000 | 537908780 | 16860 | 16830 | 16860 | 16830 | 699 |
| 606 | 20231129 | 091900 | 526132200 | 16830 | 16840 | 16840 | 16800 | 80 |
| 607 | 20231129 | 091800 | 524785760 | 16710 | 16750 | 17000 | 16710 | 6435 |
| 608 | 20231129 | 091700 | 416666270 | 16740 | 16790 | 16790 | 16740 | 476 |
| 609 | 20231129 | 091600 | 408687050 | 16790 | 16860 | 16880 | 16770 | 1799 |
| 610 | 20231129 | 091500 | 378372120 | 16860 | 16800 | 16860 | 16800 | 838 |
| 611 | 20231129 | 091400 | 364269440 | 16780 | 16830 | 16830 | 16750 | 2848 |
| 612 | 20231129 | 091300 | 316492870 | 16830 | 16750 | 16830 | 16670 | 3623 |
| 613 | 20231129 | 091200 | 255773590 | 16750 | 16610 | 16750 | 16580 | 3273 |
| 614 | 20231129 | 091100 | 201095360 | 16740 | 16530 | 16740 | 16500 | 1476 |
| 615 | 20231129 | 091000 | 176519670 | 16450 | 16410 | 16550 | 16410 | 575 |
| 616 | 20231129 | 090900 | 167044560 | 16410 | 16340 | 16410 | 16340 | 709 |
| 617 | 20231129 | 090800 | 155434080 | 16340 | 16380 | 16390 | 16340 | 63 |
| 618 | 20231129 | 090700 | 154402620 | 16340 | 16400 | 16400 | 16340 | 452 |
| 619 | 20231129 | 090600 | 146997660 | 16400 | 16340 | 16410 | 16340 | 441 |
| 620 | 20231129 | 090500 | 139766250 | 16390 | 16240 | 16390 | 16220 | 909 |
| 621 | 20231129 | 090400 | 124933540 | 16240 | 16360 | 16360 | 16200 | 1656 |
| 622 | 20231129 | 090300 | 98020460 | 16360 | 16360 | 16360 | 16300 | 542 |
| 623 | 20231129 | 090200 | 89168570 | 16360 | 16350 | 16410 | 16270 | 1231 |
| 624 | 20231129 | 090100 | 69083100 | 16410 | 16440 | 16450 | 16300 | 1565 |
| 625 | 20231129 | 090000 | 43493100 | 16530 | 16660 | 16660 | 16440 | 2622 |