28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 11485 |
| 3 | 20231129 | 183400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20231129 | 183300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20231129 | 183200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20231129 | 183100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20231129 | 183000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20231129 | 182900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20231129 | 182800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20231129 | 182700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20231129 | 182600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20231129 | 182500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20231129 | 182400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20231129 | 182300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20231129 | 182200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20231129 | 182100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20231129 | 182000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20231129 | 181900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20231129 | 181800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20231129 | 181700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20231129 | 181600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20231129 | 181500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20231129 | 181400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20231129 | 181300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20231129 | 181200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20231129 | 181100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20231129 | 181000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20231129 | 180900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20231129 | 180800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20231129 | 180700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20231129 | 180600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20231129 | 180500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 11485 |
| 33 | 20231129 | 180400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20231129 | 180300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20231129 | 180200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20231129 | 180100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20231129 | 180000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20231129 | 175900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20231129 | 175800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20231129 | 175700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20231129 | 175600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20231129 | 175500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20231129 | 175400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20231129 | 175300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20231129 | 175200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20231129 | 175100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20231129 | 175000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20231129 | 174900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20231129 | 174800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20231129 | 174700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20231129 | 174600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20231129 | 174500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20231129 | 174400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20231129 | 174300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20231129 | 174200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20231129 | 174100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20231129 | 174000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20231129 | 173900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20231129 | 173800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20231129 | 173700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20231129 | 173600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20231129 | 173500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 11485 |
| 63 | 20231129 | 173400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20231129 | 173300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20231129 | 173200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20231129 | 173100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20231129 | 173000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20231129 | 172900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20231129 | 172800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20231129 | 172700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20231129 | 172600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20231129 | 172500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20231129 | 172400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20231129 | 172300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20231129 | 172200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20231129 | 172100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20231129 | 172000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20231129 | 171900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20231129 | 171800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20231129 | 171700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20231129 | 171600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20231129 | 171500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20231129 | 171400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20231129 | 171300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20231129 | 171200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20231129 | 171100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20231129 | 171000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20231129 | 170900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20231129 | 170800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20231129 | 170700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20231129 | 170600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20231129 | 170500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 11485 |
| 93 | 20231129 | 170400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20231129 | 170300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20231129 | 170200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20231129 | 170100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20231129 | 170000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20231129 | 165900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20231129 | 165800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20231129 | 165700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20231129 | 165600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20231129 | 165500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20231129 | 165400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20231129 | 165300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20231129 | 165200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20231129 | 165100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20231129 | 165000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20231129 | 164900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20231129 | 164800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20231129 | 164700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20231129 | 164600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20231129 | 164500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20231129 | 164400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20231129 | 164300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20231129 | 164200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20231129 | 164100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20231129 | 164000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20231129 | 163900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20231129 | 163800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20231129 | 163700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20231129 | 163600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20231129 | 163500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 11485 |
| 123 | 20231129 | 163400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20231129 | 163300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20231129 | 163200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20231129 | 163100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20231129 | 163000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20231129 | 162900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20231129 | 162800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20231129 | 162700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20231129 | 162600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20231129 | 162500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20231129 | 162400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20231129 | 162300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20231129 | 162200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20231129 | 162100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20231129 | 162000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20231129 | 161900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20231129 | 161800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20231129 | 161700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20231129 | 161600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20231129 | 161500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20231129 | 161400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20231129 | 161300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20231129 | 161200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20231129 | 161100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20231129 | 161000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20231129 | 160900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20231129 | 160800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20231129 | 160700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20231129 | 160600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20231129 | 160500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 11485 |
| 153 | 20231129 | 160400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20231129 | 160300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20231129 | 160200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20231129 | 160100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20231129 | 160000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20231129 | 155900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20231129 | 155800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20231129 | 155700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20231129 | 155600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20231129 | 155500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20231129 | 155400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20231129 | 155300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20231129 | 155200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20231129 | 155100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20231129 | 155000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20231129 | 154900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20231129 | 154800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20231129 | 154700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20231129 | 154600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20231129 | 154500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20231129 | 154400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20231129 | 154300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20231129 | 154200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20231129 | 154100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20231129 | 154000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20231129 | 153900 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20231129 | 153800 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20231129 | 153700 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20231129 | 153600 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20231129 | 153500 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 11485 |
| 183 | 20231129 | 153400 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20231129 | 153300 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20231129 | 153200 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20231129 | 153100 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20231129 | 153000 | 2758016270 | 5790 | 5790 | 5790 | 5790 | 11485 |
| 188 | 20231129 | 152900 | 2691518120 | 5810 | 5810 | 5810 | 5810 | 0 |
| 189 | 20231129 | 152800 | 2691518120 | 5810 | 5810 | 5810 | 5810 | 0 |
| 190 | 20231129 | 152700 | 2691518120 | 5810 | 5810 | 5810 | 5810 | 0 |
| 191 | 20231129 | 152600 | 2691518120 | 5810 | 5810 | 5810 | 5810 | 0 |
| 192 | 20231129 | 152500 | 2691518120 | 5810 | 5810 | 5810 | 5810 | 0 |
| 193 | 20231129 | 152400 | 2691518120 | 5810 | 5810 | 5810 | 5810 | 0 |
| 194 | 20231129 | 152300 | 2691518120 | 5810 | 5810 | 5810 | 5810 | 0 |
| 195 | 20231129 | 152200 | 2691518120 | 5810 | 5810 | 5810 | 5810 | 0 |
| 196 | 20231129 | 152100 | 2691518120 | 5810 | 5810 | 5810 | 5810 | 0 |
| 197 | 20231129 | 152000 | 2691518120 | 5810 | 5810 | 5810 | 5810 | 0 |
| 198 | 20231129 | 151900 | 2691518120 | 5810 | 5800 | 5820 | 5780 | 1088 |
| 199 | 20231129 | 151800 | 2685200860 | 5780 | 5790 | 5810 | 5780 | 758 |
| 200 | 20231129 | 151700 | 2680807870 | 5790 | 5780 | 5800 | 5780 | 548 |
| 201 | 20231129 | 151600 | 2677635350 | 5790 | 5790 | 5790 | 5780 | 2338 |
| 202 | 20231129 | 151500 | 2664099120 | 5790 | 5790 | 5800 | 5790 | 780 |
| 203 | 20231129 | 151400 | 2659577650 | 5790 | 5790 | 5800 | 5790 | 452 |
| 204 | 20231129 | 151300 | 2656960170 | 5790 | 5780 | 5800 | 5780 | 1001 |
| 205 | 20231129 | 151200 | 2651162450 | 5790 | 5790 | 5790 | 5780 | 436 |
| 206 | 20231129 | 151100 | 2648642230 | 5790 | 5790 | 5790 | 5780 | 194 |
| 207 | 20231129 | 151000 | 2647519720 | 5790 | 5790 | 5800 | 5790 | 1455 |
| 208 | 20231129 | 150900 | 2639085640 | 5790 | 5790 | 5800 | 5790 | 336 |
| 209 | 20231129 | 150800 | 2637139300 | 5790 | 5790 | 5790 | 5790 | 228 |
| 210 | 20231129 | 150700 | 2635819180 | 5790 | 5790 | 5800 | 5790 | 1449 |
| 211 | 20231129 | 150600 | 2627426670 | 5790 | 5800 | 5800 | 5790 | 1052 |
| 212 | 20231129 | 150500 | 2621327910 | 5800 | 5790 | 5810 | 5790 | 2111 |
| 213 | 20231129 | 150400 | 2609077630 | 5790 | 5790 | 5800 | 5790 | 631 |
| 214 | 20231129 | 150300 | 2605419140 | 5800 | 5790 | 5800 | 5790 | 507 |
| 215 | 20231129 | 150200 | 2602481880 | 5800 | 5790 | 5800 | 5790 | 365 |
| 216 | 20231129 | 150100 | 2600366870 | 5810 | 5790 | 5810 | 5790 | 575 |
| 217 | 20231129 | 150000 | 2597032570 | 5790 | 5800 | 5810 | 5790 | 733 |
| 218 | 20231129 | 145900 | 2592778160 | 5800 | 5790 | 5810 | 5790 | 2290 |
| 219 | 20231129 | 145800 | 2579497780 | 5790 | 5790 | 5790 | 5790 | 501 |
| 220 | 20231129 | 145700 | 2576596990 | 5790 | 5790 | 5800 | 5790 | 640 |
| 221 | 20231129 | 145600 | 2572888190 | 5800 | 5790 | 5800 | 5780 | 1206 |
| 222 | 20231129 | 145500 | 2565903850 | 5790 | 5780 | 5790 | 5780 | 1802 |
| 223 | 20231129 | 145400 | 2555472320 | 5780 | 5780 | 5780 | 5780 | 505 |
| 224 | 20231129 | 145300 | 2552553420 | 5780 | 5770 | 5780 | 5770 | 1846 |
| 225 | 20231129 | 145200 | 2541887280 | 5780 | 5770 | 5780 | 5770 | 250 |
| 226 | 20231129 | 145100 | 2540444230 | 5780 | 5770 | 5780 | 5770 | 510 |
| 227 | 20231129 | 145000 | 2537501520 | 5780 | 5780 | 5780 | 5770 | 340 |
| 228 | 20231129 | 144900 | 2535539510 | 5780 | 5780 | 5790 | 5780 | 406 |
| 229 | 20231129 | 144800 | 2533192810 | 5780 | 5780 | 5790 | 5780 | 528 |
| 230 | 20231129 | 144700 | 2530140670 | 5780 | 5780 | 5780 | 5780 | 589 |
| 231 | 20231129 | 144600 | 2526736250 | 5780 | 5770 | 5780 | 5770 | 1586 |
| 232 | 20231129 | 144500 | 2517572860 | 5780 | 5770 | 5780 | 5770 | 319 |
| 233 | 20231129 | 144400 | 2515732100 | 5770 | 5770 | 5770 | 5770 | 1432 |
| 234 | 20231129 | 144300 | 2507469460 | 5770 | 5770 | 5780 | 5770 | 872 |
| 235 | 20231129 | 144200 | 2502437660 | 5770 | 5780 | 5780 | 5770 | 197 |
| 236 | 20231129 | 144100 | 2501300950 | 5780 | 5780 | 5790 | 5770 | 1658 |
| 237 | 20231129 | 144000 | 2491716270 | 5780 | 5780 | 5780 | 5780 | 846 |
| 238 | 20231129 | 143900 | 2486826390 | 5780 | 5780 | 5790 | 5770 | 1223 |
| 239 | 20231129 | 143800 | 2479755100 | 5770 | 5770 | 5780 | 5770 | 1590 |
| 240 | 20231129 | 143700 | 2470570040 | 5770 | 5780 | 5780 | 5770 | 550 |
| 241 | 20231129 | 143600 | 2467391520 | 5780 | 5770 | 5780 | 5770 | 2366 |
| 242 | 20231129 | 143500 | 2453718450 | 5770 | 5770 | 5780 | 5770 | 1748 |
| 243 | 20231129 | 143400 | 2443620000 | 5770 | 5770 | 5780 | 5770 | 799 |
| 244 | 20231129 | 143300 | 2439008290 | 5770 | 5780 | 5780 | 5770 | 221 |
| 245 | 20231129 | 143200 | 2437733090 | 5770 | 5780 | 5780 | 5770 | 7577 |
| 246 | 20231129 | 143100 | 2393940730 | 5780 | 5780 | 5800 | 5780 | 418 |
| 247 | 20231129 | 143000 | 2391524410 | 5780 | 5780 | 5790 | 5780 | 136 |
| 248 | 20231129 | 142900 | 2390738240 | 5800 | 5780 | 5800 | 5770 | 1337 |
| 249 | 20231129 | 142800 | 2383008890 | 5780 | 5770 | 5780 | 5770 | 1578 |
| 250 | 20231129 | 142700 | 2373895050 | 5770 | 5770 | 5780 | 5770 | 634 |
| 251 | 20231129 | 142600 | 2370235790 | 5770 | 5780 | 5780 | 5770 | 2832 |
| 252 | 20231129 | 142500 | 2353895020 | 5780 | 5770 | 5780 | 5770 | 610 |
| 253 | 20231129 | 142400 | 2350374240 | 5780 | 5770 | 5780 | 5770 | 431 |
| 254 | 20231129 | 142300 | 2347886930 | 5770 | 5780 | 5780 | 5770 | 497 |
| 255 | 20231129 | 142200 | 2345019180 | 5780 | 5790 | 5790 | 5780 | 7005 |
| 256 | 20231129 | 142100 | 2304530010 | 5790 | 5780 | 5790 | 5780 | 1627 |
| 257 | 20231129 | 142000 | 2295112680 | 5780 | 5780 | 5780 | 5780 | 584 |
| 258 | 20231129 | 141900 | 2291737160 | 5780 | 5770 | 5780 | 5770 | 643 |
| 259 | 20231129 | 141800 | 2288024990 | 5770 | 5780 | 5780 | 5770 | 373 |
| 260 | 20231129 | 141700 | 2285872680 | 5780 | 5780 | 5780 | 5770 | 592 |
| 261 | 20231129 | 141600 | 2282451270 | 5780 | 5770 | 5780 | 5770 | 831 |
| 262 | 20231129 | 141500 | 2277650800 | 5780 | 5780 | 5780 | 5770 | 1403 |
| 263 | 20231129 | 141400 | 2269542400 | 5780 | 5780 | 5790 | 5770 | 1893 |
| 264 | 20231129 | 141300 | 2258604900 | 5780 | 5790 | 5790 | 5770 | 6619 |
| 265 | 20231129 | 141200 | 2220346720 | 5790 | 5780 | 5790 | 5780 | 3534 |
| 266 | 20231129 | 141100 | 2199890710 | 5780 | 5780 | 5790 | 5780 | 1512 |
| 267 | 20231129 | 141000 | 2191140080 | 5780 | 5780 | 5790 | 5780 | 2960 |
| 268 | 20231129 | 140900 | 2174006260 | 5790 | 5790 | 5790 | 5780 | 1443 |
| 269 | 20231129 | 140800 | 2165653620 | 5790 | 5790 | 5790 | 5790 | 334 |
| 270 | 20231129 | 140700 | 2163719760 | 5790 | 5790 | 5790 | 5790 | 502 |
| 271 | 20231129 | 140600 | 2160813180 | 5790 | 5790 | 5790 | 5790 | 374 |
| 272 | 20231129 | 140500 | 2158647720 | 5790 | 5780 | 5790 | 5780 | 2438 |
| 273 | 20231129 | 140400 | 2144534390 | 5790 | 5790 | 5790 | 5790 | 3356 |
| 274 | 20231129 | 140300 | 2125103150 | 5790 | 5790 | 5790 | 5790 | 362 |
| 275 | 20231129 | 140200 | 2123007170 | 5790 | 5780 | 5800 | 5780 | 623 |
| 276 | 20231129 | 140100 | 2119400450 | 5780 | 5780 | 5780 | 5780 | 1127 |
| 277 | 20231129 | 140000 | 2112886390 | 5780 | 5790 | 5790 | 5780 | 660 |
| 278 | 20231129 | 135900 | 2109071530 | 5780 | 5790 | 5790 | 5780 | 5857 |
| 279 | 20231129 | 135800 | 2075161320 | 5790 | 5790 | 5800 | 5790 | 1041 |
| 280 | 20231129 | 135700 | 2069133850 | 5790 | 5790 | 5790 | 5790 | 507 |
| 281 | 20231129 | 135600 | 2066198320 | 5790 | 5800 | 5800 | 5790 | 5671 |
| 282 | 20231129 | 135500 | 2033309510 | 5800 | 5810 | 5810 | 5800 | 1583 |
| 283 | 20231129 | 135400 | 2024116640 | 5810 | 5810 | 5820 | 5810 | 612 |
| 284 | 20231129 | 135300 | 2020560770 | 5810 | 5810 | 5810 | 5810 | 277 |
| 285 | 20231129 | 135200 | 2018951400 | 5810 | 5820 | 5820 | 5800 | 582 |
| 286 | 20231129 | 135100 | 2015572050 | 5820 | 5820 | 5820 | 5810 | 642 |
| 287 | 20231129 | 135000 | 2011837820 | 5820 | 5830 | 5830 | 5820 | 1698 |
| 288 | 20231129 | 134900 | 2001955400 | 5830 | 5820 | 5830 | 5820 | 10 |
| 289 | 20231129 | 134800 | 2001897150 | 5820 | 5830 | 5830 | 5820 | 353 |
| 290 | 20231129 | 134700 | 1999842630 | 5830 | 5820 | 5830 | 5820 | 378 |
| 291 | 20231129 | 134600 | 1997642630 | 5830 | 5830 | 5830 | 5830 | 6 |
| 292 | 20231129 | 134500 | 1997607650 | 5830 | 5830 | 5830 | 5820 | 456 |
| 293 | 20231129 | 134400 | 1994953660 | 5830 | 5820 | 5830 | 5820 | 1021 |
| 294 | 20231129 | 134300 | 1989007400 | 5810 | 5820 | 5820 | 5810 | 267 |
| 295 | 20231129 | 134200 | 1987456070 | 5810 | 5810 | 5820 | 5810 | 351 |
| 296 | 20231129 | 134100 | 1985416720 | 5820 | 5810 | 5820 | 5810 | 141 |
| 297 | 20231129 | 134000 | 1984597480 | 5810 | 5810 | 5810 | 5810 | 258 |
| 298 | 20231129 | 133900 | 1983098500 | 5810 | 5810 | 5810 | 5810 | 126 |
| 299 | 20231129 | 133800 | 1982366440 | 5810 | 5820 | 5820 | 5810 | 371 |
| 300 | 20231129 | 133700 | 1980209470 | 5820 | 5810 | 5820 | 5810 | 759 |
| 301 | 20231129 | 133600 | 1975794550 | 5810 | 5810 | 5810 | 5810 | 120 |
| 302 | 20231129 | 133500 | 1975097350 | 5820 | 5820 | 5820 | 5820 | 1814 |
| 303 | 20231129 | 133400 | 1964539870 | 5810 | 5810 | 5810 | 5810 | 97 |
| 304 | 20231129 | 133300 | 1963976300 | 5800 | 5810 | 5810 | 5800 | 389 |
| 305 | 20231129 | 133200 | 1961719840 | 5800 | 5810 | 5810 | 5800 | 1169 |
| 306 | 20231129 | 133100 | 1954929140 | 5810 | 5800 | 5810 | 5800 | 625 |
| 307 | 20231129 | 133000 | 1951299140 | 5800 | 5800 | 5800 | 5800 | 358 |
| 308 | 20231129 | 132900 | 1949222740 | 5800 | 5800 | 5800 | 5800 | 120 |
| 309 | 20231129 | 132800 | 1948526740 | 5800 | 5800 | 5810 | 5800 | 475 |
| 310 | 20231129 | 132700 | 1945771590 | 5810 | 5800 | 5810 | 5800 | 246 |
| 311 | 20231129 | 132600 | 1944344760 | 5800 | 5800 | 5800 | 5800 | 119 |
| 312 | 20231129 | 132500 | 1943654560 | 5800 | 5800 | 5800 | 5800 | 359 |
| 313 | 20231129 | 132400 | 1941572360 | 5800 | 5800 | 5800 | 5800 | 0 |
| 314 | 20231129 | 132300 | 1941572360 | 5800 | 5800 | 5800 | 5800 | 377 |
| 315 | 20231129 | 132200 | 1939385760 | 5800 | 5800 | 5800 | 5800 | 999 |
| 316 | 20231129 | 132100 | 1933591560 | 5800 | 5800 | 5800 | 5800 | 266 |
| 317 | 20231129 | 132000 | 1932048760 | 5800 | 5800 | 5800 | 5800 | 366 |
| 318 | 20231129 | 131900 | 1929925960 | 5800 | 5800 | 5800 | 5800 | 122 |
| 319 | 20231129 | 131800 | 1929218360 | 5810 | 5810 | 5810 | 5810 | 0 |
| 320 | 20231129 | 131700 | 1929218360 | 5810 | 5800 | 5810 | 5800 | 1990 |
| 321 | 20231129 | 131600 | 1917659150 | 5800 | 5790 | 5800 | 5790 | 2241 |
| 322 | 20231129 | 131500 | 1904663550 | 5800 | 5800 | 5800 | 5790 | 1981 |
| 323 | 20231129 | 131400 | 1893179710 | 5800 | 5810 | 5810 | 5800 | 198 |
| 324 | 20231129 | 131300 | 1892030540 | 5800 | 5800 | 5800 | 5800 | 381 |
| 325 | 20231129 | 131200 | 1889820740 | 5810 | 5810 | 5810 | 5810 | 6 |
| 326 | 20231129 | 131100 | 1889785880 | 5810 | 5810 | 5810 | 5810 | 600 |
| 327 | 20231129 | 131000 | 1886299880 | 5810 | 5810 | 5810 | 5800 | 221 |
| 328 | 20231129 | 130900 | 1885017070 | 5810 | 5810 | 5810 | 5800 | 2526 |
| 329 | 20231129 | 130800 | 1870355420 | 5810 | 5820 | 5820 | 5810 | 659 |
| 330 | 20231129 | 130700 | 1866526610 | 5810 | 5820 | 5820 | 5810 | 124 |
| 331 | 20231129 | 130600 | 1865806130 | 5810 | 5810 | 5820 | 5810 | 745 |
| 332 | 20231129 | 130500 | 1861477630 | 5810 | 5800 | 5820 | 5800 | 2585 |
| 333 | 20231129 | 130400 | 1846461140 | 5810 | 5800 | 5810 | 5800 | 297 |
| 334 | 20231129 | 130300 | 1844738530 | 5800 | 5800 | 5810 | 5800 | 3292 |
| 335 | 20231129 | 130200 | 1825631920 | 5800 | 5800 | 5810 | 5800 | 4356 |
| 336 | 20231129 | 130100 | 1800348110 | 5800 | 5790 | 5800 | 5790 | 925 |
| 337 | 20231129 | 130000 | 1794991160 | 5800 | 5790 | 5800 | 5790 | 129 |
| 338 | 20231129 | 125900 | 1794244230 | 5800 | 5800 | 5800 | 5800 | 426 |
| 339 | 20231129 | 125800 | 1791773430 | 5800 | 5790 | 5800 | 5790 | 2478 |
| 340 | 20231129 | 125700 | 1777406050 | 5790 | 5800 | 5800 | 5790 | 142 |
| 341 | 20231129 | 125600 | 1776583640 | 5800 | 5790 | 5800 | 5790 | 1330 |
| 342 | 20231129 | 125500 | 1768882780 | 5790 | 5790 | 5790 | 5790 | 120 |
| 343 | 20231129 | 125400 | 1768187980 | 5790 | 5790 | 5800 | 5790 | 354 |
| 344 | 20231129 | 125300 | 1766138310 | 5790 | 5800 | 5800 | 5790 | 1780 |
| 345 | 20231129 | 125200 | 1755815850 | 5810 | 5800 | 5810 | 5800 | 509 |
| 346 | 20231129 | 125100 | 1752863620 | 5800 | 5800 | 5800 | 5800 | 348 |
| 347 | 20231129 | 125000 | 1750845220 | 5810 | 5790 | 5810 | 5790 | 522 |
| 348 | 20231129 | 124900 | 1747818800 | 5790 | 5800 | 5800 | 5790 | 464 |
| 349 | 20231129 | 124800 | 1745130200 | 5800 | 5800 | 5800 | 5790 | 2233 |
| 350 | 20231129 | 124700 | 1732181020 | 5800 | 5800 | 5800 | 5790 | 625 |
| 351 | 20231129 | 124600 | 1728557220 | 5790 | 5800 | 5800 | 5790 | 14547 |
| 352 | 20231129 | 124500 | 1644189950 | 5800 | 5800 | 5800 | 5800 | 136 |
| 353 | 20231129 | 124400 | 1643401150 | 5800 | 5800 | 5800 | 5800 | 345 |
| 354 | 20231129 | 124300 | 1641400150 | 5810 | 5810 | 5810 | 5810 | 4998 |
| 355 | 20231129 | 124200 | 1612361770 | 5810 | 5810 | 5810 | 5810 | 10369 |
| 356 | 20231129 | 124100 | 1552117880 | 5810 | 5810 | 5820 | 5810 | 361 |
| 357 | 20231129 | 124000 | 1550020460 | 5810 | 5810 | 5810 | 5810 | 119 |
| 358 | 20231129 | 123900 | 1549329070 | 5810 | 5820 | 5820 | 5810 | 259 |
| 359 | 20231129 | 123800 | 1547824160 | 5820 | 5830 | 5830 | 5820 | 4328 |
| 360 | 20231129 | 123700 | 1522635100 | 5820 | 5820 | 5820 | 5820 | 355 |
| 361 | 20231129 | 123600 | 1520569000 | 5820 | 5820 | 5820 | 5820 | 359 |
| 362 | 20231129 | 123500 | 1518479620 | 5820 | 5820 | 5820 | 5820 | 325 |
| 363 | 20231129 | 123400 | 1516588120 | 5820 | 5820 | 5820 | 5820 | 436 |
| 364 | 20231129 | 123300 | 1514050600 | 5820 | 5820 | 5820 | 5820 | 200 |
| 365 | 20231129 | 123200 | 1512886600 | 5820 | 5830 | 5830 | 5820 | 396 |
| 366 | 20231129 | 123100 | 1510581770 | 5820 | 5820 | 5830 | 5820 | 345 |
| 367 | 20231129 | 123000 | 1508573850 | 5820 | 5820 | 5820 | 5820 | 0 |
| 368 | 20231129 | 122900 | 1508573850 | 5820 | 5830 | 5830 | 5820 | 842 |
| 369 | 20231129 | 122800 | 1503668790 | 5830 | 5820 | 5830 | 5820 | 123 |
| 370 | 20231129 | 122700 | 1502952890 | 5820 | 5820 | 5820 | 5820 | 232 |
| 371 | 20231129 | 122600 | 1501602650 | 5820 | 5820 | 5820 | 5820 | 374 |
| 372 | 20231129 | 122500 | 1499425970 | 5820 | 5820 | 5820 | 5820 | 120 |
| 373 | 20231129 | 122400 | 1498727570 | 5820 | 5820 | 5820 | 5820 | 229 |
| 374 | 20231129 | 122300 | 1497394790 | 5830 | 5830 | 5830 | 5830 | 2006 |
| 375 | 20231129 | 122200 | 1485699810 | 5820 | 5830 | 5830 | 5820 | 452 |
| 376 | 20231129 | 122100 | 1483068470 | 5820 | 5820 | 5820 | 5820 | 339 |
| 377 | 20231129 | 122000 | 1481095490 | 5820 | 5820 | 5820 | 5820 | 35 |
| 378 | 20231129 | 121900 | 1480891790 | 5820 | 5820 | 5820 | 5820 | 374 |
| 379 | 20231129 | 121800 | 1478715110 | 5830 | 5820 | 5830 | 5820 | 165 |
| 380 | 20231129 | 121700 | 1477754510 | 5820 | 5820 | 5820 | 5820 | 229 |
| 381 | 20231129 | 121600 | 1476421730 | 5820 | 5810 | 5820 | 5810 | 953 |
| 382 | 20231129 | 121500 | 1470878960 | 5820 | 5820 | 5820 | 5810 | 3167 |
| 383 | 20231129 | 121400 | 1452448220 | 5810 | 5810 | 5810 | 5810 | 238 |
| 384 | 20231129 | 121300 | 1451065440 | 5810 | 5810 | 5810 | 5810 | 125 |
| 385 | 20231129 | 121200 | 1450339190 | 5810 | 5810 | 5810 | 5810 | 375 |
| 386 | 20231129 | 121100 | 1448160440 | 5810 | 5810 | 5810 | 5810 | 119 |
| 387 | 20231129 | 121000 | 1447469050 | 5810 | 5810 | 5810 | 5810 | 227 |
| 388 | 20231129 | 120900 | 1446150180 | 5810 | 5810 | 5810 | 5810 | 377 |
| 389 | 20231129 | 120800 | 1443959810 | 5810 | 5810 | 5810 | 5810 | 343 |
| 390 | 20231129 | 120700 | 1441966980 | 5820 | 5810 | 5820 | 5810 | 228 |
| 391 | 20231129 | 120600 | 1440642280 | 5810 | 5820 | 5820 | 5810 | 1176 |
| 392 | 20231129 | 120500 | 1433799160 | 5810 | 5810 | 5810 | 5810 | 363 |
| 393 | 20231129 | 120400 | 1431690130 | 5810 | 5810 | 5810 | 5810 | 240 |
| 394 | 20231129 | 120300 | 1430295730 | 5810 | 5820 | 5820 | 5810 | 222 |
| 395 | 20231129 | 120200 | 1429005900 | 5810 | 5810 | 5810 | 5810 | 390 |
| 396 | 20231129 | 120100 | 1426740000 | 5810 | 5810 | 5810 | 5810 | 0 |
| 397 | 20231129 | 120000 | 1426740000 | 5810 | 5810 | 5810 | 5810 | 359 |
| 398 | 20231129 | 115900 | 1424654210 | 5820 | 5820 | 5820 | 5810 | 381 |
| 399 | 20231129 | 115800 | 1422440550 | 5820 | 5820 | 5820 | 5810 | 37 |
| 400 | 20231129 | 115700 | 1422225260 | 5810 | 5810 | 5810 | 5810 | 346 |
| 401 | 20231129 | 115600 | 1420215000 | 5810 | 5810 | 5810 | 5810 | 120 |
| 402 | 20231129 | 115500 | 1419517800 | 5820 | 5820 | 5820 | 5820 | 5181 |
| 403 | 20231129 | 115400 | 1389364380 | 5820 | 5820 | 5830 | 5820 | 421 |
| 404 | 20231129 | 115300 | 1386914130 | 5830 | 5820 | 5830 | 5820 | 396 |
| 405 | 20231129 | 115200 | 1384609370 | 5820 | 5810 | 5820 | 5810 | 421 |
| 406 | 20231129 | 115100 | 1382163000 | 5820 | 5820 | 5820 | 5820 | 82 |
| 407 | 20231129 | 115000 | 1381685760 | 5820 | 5820 | 5820 | 5820 | 1408 |
| 408 | 20231129 | 114900 | 1373491200 | 5810 | 5810 | 5810 | 5810 | 120 |
| 409 | 20231129 | 114800 | 1372794000 | 5810 | 5810 | 5820 | 5810 | 907 |
| 410 | 20231129 | 114700 | 1367524210 | 5820 | 5820 | 5820 | 5810 | 779 |
| 411 | 20231129 | 114600 | 1362991620 | 5820 | 5820 | 5820 | 5810 | 230 |
| 412 | 20231129 | 114500 | 1361654270 | 5820 | 5810 | 5820 | 5810 | 275 |
| 413 | 20231129 | 114400 | 1360056310 | 5810 | 5820 | 5830 | 5810 | 133 |
| 414 | 20231129 | 114300 | 1359283430 | 5820 | 5820 | 5830 | 5810 | 897 |
| 415 | 20231129 | 114200 | 1354060450 | 5820 | 5810 | 5820 | 5810 | 947 |
| 416 | 20231129 | 114100 | 1348552570 | 5820 | 5820 | 5820 | 5820 | 6 |
| 417 | 20231129 | 114000 | 1348517650 | 5820 | 5820 | 5830 | 5810 | 898 |
| 418 | 20231129 | 113900 | 1343297210 | 5820 | 5820 | 5820 | 5820 | 80 |
| 419 | 20231129 | 113800 | 1342831610 | 5830 | 5820 | 5830 | 5820 | 1237 |
| 420 | 20231129 | 113700 | 1335626000 | 5810 | 5820 | 5820 | 5810 | 369 |
| 421 | 20231129 | 113600 | 1333482040 | 5820 | 5830 | 5830 | 5820 | 917 |
| 422 | 20231129 | 113500 | 1328145090 | 5830 | 5820 | 5830 | 5810 | 2047 |
| 423 | 20231129 | 113400 | 1316229060 | 5810 | 5810 | 5810 | 5810 | 120 |
| 424 | 20231129 | 113300 | 1315531860 | 5820 | 5820 | 5830 | 5810 | 4298 |
| 425 | 20231129 | 113200 | 1290516940 | 5820 | 5820 | 5820 | 5820 | 255 |
| 426 | 20231129 | 113100 | 1289032840 | 5820 | 5820 | 5820 | 5820 | 120 |
| 427 | 20231129 | 113000 | 1288334440 | 5830 | 5830 | 5830 | 5820 | 376 |
| 428 | 20231129 | 112900 | 1286143550 | 5830 | 5830 | 5840 | 5830 | 1212 |
| 429 | 20231129 | 112800 | 1279077580 | 5820 | 5830 | 5830 | 5820 | 470 |
| 430 | 20231129 | 112700 | 1276338680 | 5830 | 5830 | 5830 | 5830 | 1999 |
| 431 | 20231129 | 112600 | 1264684510 | 5830 | 5820 | 5830 | 5820 | 923 |
| 432 | 20231129 | 112500 | 1259304620 | 5820 | 5820 | 5820 | 5820 | 942 |
| 433 | 20231129 | 112400 | 1253822180 | 5820 | 5820 | 5830 | 5820 | 3795 |
| 434 | 20231129 | 112300 | 1231730160 | 5820 | 5820 | 5830 | 5820 | 556 |
| 435 | 20231129 | 112200 | 1228493790 | 5820 | 5830 | 5830 | 5820 | 10133 |
| 436 | 20231129 | 112100 | 1169519670 | 5820 | 5830 | 5830 | 5820 | 213 |
| 437 | 20231129 | 112000 | 1168278560 | 5830 | 5830 | 5830 | 5830 | 194 |
| 438 | 20231129 | 111900 | 1167147540 | 5830 | 5830 | 5830 | 5830 | 166 |
| 439 | 20231129 | 111800 | 1166179760 | 5840 | 5830 | 5840 | 5830 | 109 |
| 440 | 20231129 | 111700 | 1165544180 | 5840 | 5840 | 5840 | 5840 | 1 |
| 441 | 20231129 | 111600 | 1165538340 | 5840 | 5840 | 5840 | 5840 | 1 |
| 442 | 20231129 | 111500 | 1165532500 | 5830 | 5840 | 5840 | 5830 | 104 |
| 443 | 20231129 | 111400 | 1164926080 | 5840 | 5830 | 5840 | 5830 | 4 |
| 444 | 20231129 | 111300 | 1164902730 | 5830 | 5830 | 5830 | 5830 | 5194 |
| 445 | 20231129 | 111200 | 1134621710 | 5830 | 5850 | 5850 | 5830 | 3509 |
| 446 | 20231129 | 111100 | 1114133670 | 5850 | 5850 | 5850 | 5850 | 501 |
| 447 | 20231129 | 111000 | 1111202820 | 5850 | 5840 | 5850 | 5840 | 29 |
| 448 | 20231129 | 110900 | 1111033220 | 5840 | 5840 | 5840 | 5840 | 0 |
| 449 | 20231129 | 110800 | 1111033220 | 5840 | 5840 | 5840 | 5830 | 4588 |
| 450 | 20231129 | 110700 | 1084264740 | 5850 | 5840 | 5850 | 5840 | 58 |
| 451 | 20231129 | 110600 | 1083925970 | 5840 | 5840 | 5840 | 5840 | 0 |
| 452 | 20231129 | 110500 | 1083925970 | 5840 | 5840 | 5840 | 5840 | 169 |
| 453 | 20231129 | 110400 | 1082939010 | 5840 | 5850 | 5850 | 5840 | 81 |
| 454 | 20231129 | 110300 | 1082465870 | 5840 | 5840 | 5840 | 5840 | 5 |
| 455 | 20231129 | 110200 | 1082436670 | 5840 | 5840 | 5850 | 5840 | 42 |
| 456 | 20231129 | 110100 | 1082191380 | 5850 | 5850 | 5850 | 5850 | 10 |
| 457 | 20231129 | 110000 | 1082132880 | 5850 | 5840 | 5850 | 5840 | 760 |
| 458 | 20231129 | 105900 | 1077694300 | 5850 | 5840 | 5850 | 5840 | 7 |
| 459 | 20231129 | 105800 | 1077653400 | 5840 | 5850 | 5850 | 5840 | 6 |
| 460 | 20231129 | 105700 | 1077618320 | 5850 | 5840 | 5850 | 5840 | 173 |
| 461 | 20231129 | 105600 | 1076607900 | 5840 | 5840 | 5840 | 5840 | 81 |
| 462 | 20231129 | 105500 | 1076134860 | 5830 | 5830 | 5830 | 5830 | 2 |
| 463 | 20231129 | 105400 | 1076123200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 464 | 20231129 | 105300 | 1076123200 | 5830 | 5830 | 5830 | 5830 | 98 |
| 465 | 20231129 | 105200 | 1075551860 | 5850 | 5830 | 5850 | 5830 | 2293 |
| 466 | 20231129 | 105100 | 1062179050 | 5820 | 5820 | 5820 | 5820 | 234 |
| 467 | 20231129 | 105000 | 1060817170 | 5810 | 5820 | 5820 | 5810 | 109 |
| 468 | 20231129 | 104900 | 1060183630 | 5820 | 5840 | 5840 | 5820 | 13222 |
| 469 | 20231129 | 104800 | 983021070 | 5850 | 5850 | 5850 | 5850 | 71 |
| 470 | 20231129 | 104700 | 982605720 | 5840 | 5850 | 5850 | 5840 | 53 |
| 471 | 20231129 | 104600 | 982295690 | 5850 | 5850 | 5850 | 5850 | 1554 |
| 472 | 20231129 | 104500 | 973204790 | 5850 | 5850 | 5850 | 5850 | 1093 |
| 473 | 20231129 | 104400 | 966810740 | 5850 | 5850 | 5850 | 5850 | 32 |
| 474 | 20231129 | 104300 | 966623540 | 5850 | 5850 | 5850 | 5850 | 22 |
| 475 | 20231129 | 104200 | 966494840 | 5840 | 5840 | 5850 | 5840 | 134 |
| 476 | 20231129 | 104100 | 965712270 | 5850 | 5850 | 5850 | 5850 | 229 |
| 477 | 20231129 | 104000 | 964372620 | 5840 | 5840 | 5840 | 5840 | 30 |
| 478 | 20231129 | 103900 | 964197420 | 5840 | 5840 | 5840 | 5840 | 40 |
| 479 | 20231129 | 103800 | 963963820 | 5850 | 5850 | 5850 | 5850 | 10 |
| 480 | 20231129 | 103700 | 963905320 | 5850 | 5840 | 5850 | 5840 | 364 |
| 481 | 20231129 | 103600 | 961779550 | 5850 | 5850 | 5850 | 5850 | 10 |
| 482 | 20231129 | 103500 | 961721050 | 5850 | 5850 | 5850 | 5840 | 1360 |
| 483 | 20231129 | 103400 | 953777150 | 5850 | 5840 | 5850 | 5840 | 351 |
| 484 | 20231129 | 103300 | 951727290 | 5840 | 5850 | 5850 | 5840 | 849 |
| 485 | 20231129 | 103200 | 946769030 | 5850 | 5840 | 5850 | 5840 | 1022 |
| 486 | 20231129 | 103100 | 940800530 | 5850 | 5850 | 5850 | 5850 | 100 |
| 487 | 20231129 | 103000 | 940215530 | 5850 | 5840 | 5850 | 5840 | 307 |
| 488 | 20231129 | 102900 | 938420910 | 5840 | 5850 | 5850 | 5840 | 343 |
| 489 | 20231129 | 102800 | 936414450 | 5850 | 5840 | 5850 | 5840 | 221 |
| 490 | 20231129 | 102700 | 935123220 | 5850 | 5840 | 5850 | 5840 | 153 |
| 491 | 20231129 | 102600 | 934229080 | 5850 | 5840 | 5850 | 5840 | 517 |
| 492 | 20231129 | 102500 | 931205570 | 5850 | 5850 | 5850 | 5850 | 57 |
| 493 | 20231129 | 102400 | 930872120 | 5850 | 5850 | 5850 | 5850 | 2 |
| 494 | 20231129 | 102300 | 930860420 | 5850 | 5850 | 5850 | 5850 | 1 |
| 495 | 20231129 | 102200 | 930854570 | 5850 | 5850 | 5850 | 5850 | 4 |
| 496 | 20231129 | 102100 | 930831170 | 5850 | 5850 | 5850 | 5850 | 1 |
| 497 | 20231129 | 102000 | 930825320 | 5840 | 5840 | 5840 | 5840 | 122 |
| 498 | 20231129 | 101900 | 930112840 | 5850 | 5840 | 5850 | 5830 | 392 |
| 499 | 20231129 | 101800 | 927823700 | 5840 | 5840 | 5850 | 5830 | 375 |
| 500 | 20231129 | 101700 | 925632710 | 5830 | 5840 | 5840 | 5830 | 1494 |
| 501 | 20231129 | 101600 | 916908770 | 5850 | 5850 | 5850 | 5850 | 0 |
| 502 | 20231129 | 101500 | 916908770 | 5850 | 5840 | 5850 | 5840 | 128 |
| 503 | 20231129 | 101400 | 916161190 | 5850 | 5850 | 5850 | 5850 | 474 |
| 504 | 20231129 | 101300 | 913388290 | 5850 | 5850 | 5850 | 5850 | 120 |
| 505 | 20231129 | 101200 | 912686290 | 5850 | 5860 | 5860 | 5850 | 205 |
| 506 | 20231129 | 101100 | 911485990 | 5860 | 5860 | 5860 | 5860 | 15 |
| 507 | 20231129 | 101000 | 911398090 | 5850 | 5850 | 5850 | 5850 | 185 |
| 508 | 20231129 | 100900 | 910315840 | 5850 | 5850 | 5850 | 5850 | 1939 |
| 509 | 20231129 | 100800 | 898972690 | 5850 | 5850 | 5850 | 5850 | 50 |
| 510 | 20231129 | 100700 | 898680190 | 5850 | 5850 | 5850 | 5850 | 30 |
| 511 | 20231129 | 100600 | 898504690 | 5860 | 5860 | 5860 | 5860 | 206 |
| 512 | 20231129 | 100500 | 897297530 | 5860 | 5850 | 5860 | 5850 | 291 |
| 513 | 20231129 | 100400 | 895595160 | 5860 | 5860 | 5860 | 5860 | 349 |
| 514 | 20231129 | 100300 | 893550020 | 5870 | 5870 | 5870 | 5870 | 2400 |
| 515 | 20231129 | 100200 | 879462020 | 5870 | 5860 | 5870 | 5850 | 821 |
| 516 | 20231129 | 100100 | 874657410 | 5850 | 5860 | 5860 | 5850 | 7849 |
| 517 | 20231129 | 100000 | 828722340 | 5860 | 5860 | 5860 | 5860 | 6 |
| 518 | 20231129 | 095900 | 828687180 | 5860 | 5860 | 5860 | 5850 | 161 |
| 519 | 20231129 | 095800 | 827743770 | 5860 | 5860 | 5860 | 5860 | 200 |
| 520 | 20231129 | 095700 | 826571770 | 5850 | 5850 | 5850 | 5850 | 5 |
| 521 | 20231129 | 095600 | 826542520 | 5850 | 5850 | 5850 | 5850 | 10 |
| 522 | 20231129 | 095500 | 826484020 | 5850 | 5860 | 5860 | 5850 | 96 |
| 523 | 20231129 | 095400 | 825921560 | 5860 | 5860 | 5860 | 5860 | 27 |
| 524 | 20231129 | 095300 | 825763340 | 5850 | 5860 | 5860 | 5850 | 341 |
| 525 | 20231129 | 095200 | 823765930 | 5850 | 5850 | 5860 | 5850 | 844 |
| 526 | 20231129 | 095100 | 818820530 | 5850 | 5860 | 5860 | 5850 | 60 |
| 527 | 20231129 | 095000 | 818469430 | 5860 | 5860 | 5860 | 5850 | 821 |
| 528 | 20231129 | 094900 | 813658410 | 5850 | 5850 | 5850 | 5850 | 267 |
| 529 | 20231129 | 094800 | 812096460 | 5850 | 5850 | 5860 | 5850 | 6 |
| 530 | 20231129 | 094700 | 812061350 | 5850 | 5850 | 5850 | 5850 | 4 |
| 531 | 20231129 | 094600 | 812037950 | 5850 | 5850 | 5860 | 5850 | 113 |
| 532 | 20231129 | 094500 | 811375900 | 5850 | 5850 | 5850 | 5850 | 4 |
| 533 | 20231129 | 094400 | 811352500 | 5860 | 5850 | 5860 | 5850 | 107 |
| 534 | 20231129 | 094300 | 810725510 | 5850 | 5830 | 5850 | 5830 | 1324 |
| 535 | 20231129 | 094200 | 802990720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 536 | 20231129 | 094100 | 802990720 | 5820 | 5860 | 5860 | 5810 | 28522 |
| 537 | 20231129 | 094000 | 636316500 | 5850 | 5860 | 5860 | 5850 | 32 |
| 538 | 20231129 | 093900 | 636129030 | 5850 | 5860 | 5860 | 5850 | 831 |
| 539 | 20231129 | 093800 | 631267480 | 5860 | 5860 | 5860 | 5860 | 50 |
| 540 | 20231129 | 093700 | 630974480 | 5860 | 5860 | 5860 | 5860 | 771 |
| 541 | 20231129 | 093600 | 626456420 | 5860 | 5860 | 5860 | 5850 | 265 |
| 542 | 20231129 | 093500 | 624905270 | 5860 | 5860 | 5860 | 5850 | 2530 |
| 543 | 20231129 | 093400 | 610079770 | 5850 | 5850 | 5850 | 5850 | 5 |
| 544 | 20231129 | 093300 | 610050520 | 5860 | 5850 | 5860 | 5850 | 16 |
| 545 | 20231129 | 093200 | 609956800 | 5860 | 5860 | 5860 | 5850 | 145 |
| 546 | 20231129 | 093100 | 609108230 | 5850 | 5840 | 5850 | 5830 | 3815 |
| 547 | 20231129 | 093000 | 586833930 | 5840 | 5850 | 5850 | 5840 | 5425 |
| 548 | 20231129 | 092900 | 555151900 | 5840 | 5850 | 5850 | 5840 | 2725 |
| 549 | 20231129 | 092800 | 539219950 | 5840 | 5860 | 5860 | 5840 | 21288 |
| 550 | 20231129 | 092700 | 414497450 | 5860 | 5870 | 5870 | 5860 | 1525 |
| 551 | 20231129 | 092600 | 405555580 | 5870 | 5870 | 5870 | 5870 | 573 |
| 552 | 20231129 | 092500 | 402192070 | 5870 | 5870 | 5870 | 5860 | 2141 |
| 553 | 20231129 | 092400 | 389624730 | 5870 | 5860 | 5870 | 5860 | 1323 |
| 554 | 20231129 | 092300 | 381870950 | 5860 | 5850 | 5860 | 5850 | 462 |
| 555 | 20231129 | 092200 | 379167690 | 5850 | 5850 | 5850 | 5850 | 1802 |
| 556 | 20231129 | 092100 | 368625990 | 5850 | 5860 | 5860 | 5840 | 5667 |
| 557 | 20231129 | 092000 | 335468990 | 5850 | 5850 | 5850 | 5840 | 1179 |
| 558 | 20231129 | 091900 | 328574480 | 5840 | 5850 | 5860 | 5840 | 1833 |
| 559 | 20231129 | 091800 | 317852850 | 5850 | 5860 | 5860 | 5850 | 1089 |
| 560 | 20231129 | 091700 | 311472170 | 5860 | 5860 | 5860 | 5840 | 4330 |
| 561 | 20231129 | 091600 | 286118490 | 5860 | 5870 | 5870 | 5860 | 83 |
| 562 | 20231129 | 091500 | 285631290 | 5870 | 5870 | 5870 | 5860 | 3715 |
| 563 | 20231129 | 091400 | 263834340 | 5870 | 5880 | 5880 | 5870 | 2326 |
| 564 | 20231129 | 091300 | 250180710 | 5870 | 5870 | 5880 | 5870 | 436 |
| 565 | 20231129 | 091200 | 247621280 | 5880 | 5870 | 5880 | 5870 | 1492 |
| 566 | 20231129 | 091100 | 238862240 | 5870 | 5860 | 5870 | 5850 | 2105 |
| 567 | 20231129 | 091000 | 226525590 | 5850 | 5880 | 5890 | 5850 | 4744 |
| 568 | 20231129 | 090900 | 198667190 | 5890 | 5890 | 5890 | 5880 | 997 |
| 569 | 20231129 | 090800 | 192795370 | 5890 | 5900 | 5900 | 5880 | 2979 |
| 570 | 20231129 | 090700 | 175253810 | 5900 | 5890 | 5900 | 5890 | 1838 |
| 571 | 20231129 | 090600 | 164423120 | 5880 | 5900 | 5900 | 5880 | 2014 |
| 572 | 20231129 | 090500 | 152550890 | 5900 | 5900 | 5900 | 5900 | 1 |
| 573 | 20231129 | 090400 | 152544990 | 5900 | 5900 | 5900 | 5900 | 37 |
| 574 | 20231129 | 090300 | 152326690 | 5900 | 5890 | 5920 | 5850 | 8940 |
| 575 | 20231129 | 090200 | 99855900 | 5890 | 5900 | 5900 | 5880 | 2459 |
| 576 | 20231129 | 090100 | 85370870 | 5900 | 5900 | 5920 | 5900 | 3313 |
| 577 | 20231129 | 090000 | 65813580 | 5900 | 5940 | 5940 | 5870 | 11116 |