31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 3461 |
| 3 | 20231129 | 183800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 4 | 20231129 | 183700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 5 | 20231129 | 183600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 6 | 20231129 | 183500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 7 | 20231129 | 183400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 8 | 20231129 | 183300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 9 | 20231129 | 183200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 10 | 20231129 | 183100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 11 | 20231129 | 183000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 12 | 20231129 | 182900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 13 | 20231129 | 182800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 14 | 20231129 | 182700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 15 | 20231129 | 182600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 16 | 20231129 | 182500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 17 | 20231129 | 182400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 18 | 20231129 | 182300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 19 | 20231129 | 182200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 20 | 20231129 | 182100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 21 | 20231129 | 182000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 22 | 20231129 | 181900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 23 | 20231129 | 181800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 24 | 20231129 | 181700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 25 | 20231129 | 181600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 26 | 20231129 | 181500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 27 | 20231129 | 181400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 28 | 20231129 | 181300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 29 | 20231129 | 181200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 30 | 20231129 | 181100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 31 | 20231129 | 181000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 32 | 20231129 | 180900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 3461 |
| 33 | 20231129 | 180800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 34 | 20231129 | 180700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 35 | 20231129 | 180600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 36 | 20231129 | 180500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 37 | 20231129 | 180400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 38 | 20231129 | 180300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 39 | 20231129 | 180200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 40 | 20231129 | 180100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 41 | 20231129 | 180000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 42 | 20231129 | 175900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 43 | 20231129 | 175800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 44 | 20231129 | 175700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 45 | 20231129 | 175600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 46 | 20231129 | 175500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 47 | 20231129 | 175400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 48 | 20231129 | 175300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 49 | 20231129 | 175200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 50 | 20231129 | 175100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 51 | 20231129 | 175000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 52 | 20231129 | 174900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 53 | 20231129 | 174800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 54 | 20231129 | 174700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 55 | 20231129 | 174600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 56 | 20231129 | 174500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 57 | 20231129 | 174400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 58 | 20231129 | 174300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 59 | 20231129 | 174200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 60 | 20231129 | 174100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 61 | 20231129 | 174000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 62 | 20231129 | 173900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 3461 |
| 63 | 20231129 | 173800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 64 | 20231129 | 173700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 65 | 20231129 | 173600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 66 | 20231129 | 173500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 67 | 20231129 | 173400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 68 | 20231129 | 173300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 69 | 20231129 | 173200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 70 | 20231129 | 173100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 71 | 20231129 | 173000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 72 | 20231129 | 172900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 73 | 20231129 | 172800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 74 | 20231129 | 172700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 75 | 20231129 | 172600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 76 | 20231129 | 172500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 77 | 20231129 | 172400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 78 | 20231129 | 172300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 79 | 20231129 | 172200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 80 | 20231129 | 172100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 81 | 20231129 | 172000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 82 | 20231129 | 171900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 83 | 20231129 | 171800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 84 | 20231129 | 171700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 85 | 20231129 | 171600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 86 | 20231129 | 171500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 87 | 20231129 | 171400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 88 | 20231129 | 171300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 89 | 20231129 | 171200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 90 | 20231129 | 171100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 91 | 20231129 | 171000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 92 | 20231129 | 170900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 3461 |
| 93 | 20231129 | 170800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 94 | 20231129 | 170700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 95 | 20231129 | 170600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 96 | 20231129 | 170500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 97 | 20231129 | 170400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 98 | 20231129 | 170300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 99 | 20231129 | 170200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 100 | 20231129 | 170100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 101 | 20231129 | 170000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 102 | 20231129 | 165900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 103 | 20231129 | 165800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 104 | 20231129 | 165700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 105 | 20231129 | 165600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 106 | 20231129 | 165500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 107 | 20231129 | 165400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 108 | 20231129 | 165300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 109 | 20231129 | 165200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 110 | 20231129 | 165100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 111 | 20231129 | 165000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 112 | 20231129 | 164900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 113 | 20231129 | 164800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 114 | 20231129 | 164700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 115 | 20231129 | 164600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 116 | 20231129 | 164500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 117 | 20231129 | 164400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 118 | 20231129 | 164300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 119 | 20231129 | 164200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 120 | 20231129 | 164100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 121 | 20231129 | 164000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 122 | 20231129 | 163900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 3461 |
| 123 | 20231129 | 163800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 124 | 20231129 | 163700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 125 | 20231129 | 163600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 126 | 20231129 | 163500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 127 | 20231129 | 163400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 128 | 20231129 | 163300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 129 | 20231129 | 163200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 130 | 20231129 | 163100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 131 | 20231129 | 163000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 132 | 20231129 | 162900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 133 | 20231129 | 162800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 134 | 20231129 | 162700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 135 | 20231129 | 162600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 136 | 20231129 | 162500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 137 | 20231129 | 162400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 138 | 20231129 | 162300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 139 | 20231129 | 162200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 140 | 20231129 | 162100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 141 | 20231129 | 162000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 142 | 20231129 | 161900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 143 | 20231129 | 161800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 144 | 20231129 | 161700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 145 | 20231129 | 161600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 146 | 20231129 | 161500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 147 | 20231129 | 161400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 148 | 20231129 | 161300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 149 | 20231129 | 161200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 150 | 20231129 | 161100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 151 | 20231129 | 161000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 152 | 20231129 | 160900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 3461 |
| 153 | 20231129 | 160800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 154 | 20231129 | 160700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 155 | 20231129 | 160600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 156 | 20231129 | 160500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 157 | 20231129 | 160400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 158 | 20231129 | 160300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 159 | 20231129 | 160200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 160 | 20231129 | 160100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 161 | 20231129 | 160000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 162 | 20231129 | 155900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 163 | 20231129 | 155800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 164 | 20231129 | 155700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 165 | 20231129 | 155600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 166 | 20231129 | 155500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 167 | 20231129 | 155400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 168 | 20231129 | 155300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 169 | 20231129 | 155200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 170 | 20231129 | 155100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 171 | 20231129 | 155000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 172 | 20231129 | 154900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 173 | 20231129 | 154800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 174 | 20231129 | 154700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 175 | 20231129 | 154600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 176 | 20231129 | 154500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 177 | 20231129 | 154400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 178 | 20231129 | 154300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 179 | 20231129 | 154200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 180 | 20231129 | 154100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 181 | 20231129 | 154000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 182 | 20231129 | 153900 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 3461 |
| 183 | 20231129 | 153800 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 184 | 20231129 | 153700 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 185 | 20231129 | 153600 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 186 | 20231129 | 153500 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 187 | 20231129 | 153400 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 188 | 20231129 | 153300 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 189 | 20231129 | 153200 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 190 | 20231129 | 153100 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 191 | 20231129 | 153000 | 4074475030 | 16980 | 16980 | 16980 | 16980 | 3461 |
| 192 | 20231129 | 152900 | 4015707250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 193 | 20231129 | 152800 | 4015707250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 194 | 20231129 | 152700 | 4015707250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 195 | 20231129 | 152600 | 4015707250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 196 | 20231129 | 152500 | 4015707250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 197 | 20231129 | 152400 | 4015707250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 198 | 20231129 | 152300 | 4015707250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 199 | 20231129 | 152200 | 4015707250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 200 | 20231129 | 152100 | 4015707250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 201 | 20231129 | 152000 | 4015707250 | 16950 | 16950 | 16950 | 16950 | 0 |
| 202 | 20231129 | 151900 | 4015707250 | 16950 | 16960 | 16970 | 16940 | 654 |
| 203 | 20231129 | 151800 | 4004620870 | 16960 | 16950 | 16970 | 16950 | 160 |
| 204 | 20231129 | 151700 | 4001906940 | 16960 | 16940 | 16960 | 16940 | 248 |
| 205 | 20231129 | 151600 | 3997703380 | 16950 | 16940 | 16950 | 16940 | 159 |
| 206 | 20231129 | 151500 | 3995008980 | 16940 | 16930 | 16950 | 16930 | 430 |
| 207 | 20231129 | 151400 | 3987724140 | 16950 | 16930 | 16950 | 16930 | 569 |
| 208 | 20231129 | 151300 | 3978085280 | 16940 | 16930 | 16940 | 16930 | 381 |
| 209 | 20231129 | 151200 | 3971634260 | 16940 | 16930 | 16940 | 16930 | 64 |
| 210 | 20231129 | 151100 | 3970550260 | 16940 | 16940 | 16940 | 16930 | 255 |
| 211 | 20231129 | 151000 | 3966230650 | 16940 | 16950 | 16950 | 16940 | 355 |
| 212 | 20231129 | 150900 | 3960215780 | 16950 | 16960 | 16960 | 16940 | 228 |
| 213 | 20231129 | 150800 | 3956351360 | 16960 | 16950 | 16960 | 16950 | 59 |
| 214 | 20231129 | 150700 | 3955351090 | 16960 | 16960 | 16960 | 16950 | 114 |
| 215 | 20231129 | 150600 | 3953417680 | 16960 | 16940 | 16960 | 16940 | 305 |
| 216 | 20231129 | 150500 | 3948248940 | 16940 | 16930 | 16940 | 16920 | 155 |
| 217 | 20231129 | 150400 | 3945624850 | 16930 | 16930 | 16940 | 16930 | 164 |
| 218 | 20231129 | 150300 | 3942847900 | 16940 | 16930 | 16940 | 16930 | 63 |
| 219 | 20231129 | 150200 | 3941780750 | 16940 | 16920 | 16940 | 16920 | 22 |
| 220 | 20231129 | 150100 | 3941408250 | 16930 | 16950 | 16950 | 16920 | 405 |
| 221 | 20231129 | 150000 | 3934547660 | 16960 | 16960 | 16970 | 16960 | 372 |
| 222 | 20231129 | 145900 | 3928238070 | 16960 | 16960 | 16960 | 16950 | 105 |
| 223 | 20231129 | 145800 | 3926457900 | 16950 | 16950 | 16960 | 16940 | 494 |
| 224 | 20231129 | 145700 | 3918083360 | 16940 | 16960 | 16960 | 16940 | 379 |
| 225 | 20231129 | 145600 | 3911659180 | 16960 | 16930 | 16960 | 16930 | 394 |
| 226 | 20231129 | 145500 | 3904978190 | 16930 | 16910 | 16950 | 16910 | 129 |
| 227 | 20231129 | 145400 | 3902791970 | 16910 | 16960 | 16960 | 16910 | 875 |
| 228 | 20231129 | 145300 | 3887970100 | 16960 | 16960 | 16970 | 16950 | 159 |
| 229 | 20231129 | 145200 | 3885272870 | 16950 | 16960 | 16960 | 16950 | 173 |
| 230 | 20231129 | 145100 | 3882338840 | 16950 | 16950 | 16960 | 16950 | 339 |
| 231 | 20231129 | 145000 | 3876592640 | 16960 | 16950 | 16960 | 16940 | 582 |
| 232 | 20231129 | 144900 | 3866725310 | 16960 | 16950 | 16960 | 16950 | 410 |
| 233 | 20231129 | 144800 | 3859774540 | 16950 | 16950 | 16960 | 16940 | 366 |
| 234 | 20231129 | 144700 | 3853569650 | 16950 | 16940 | 16950 | 16940 | 230 |
| 235 | 20231129 | 144600 | 3849671320 | 16950 | 16940 | 16950 | 16940 | 177 |
| 236 | 20231129 | 144500 | 3846671280 | 16940 | 16940 | 16950 | 16940 | 192 |
| 237 | 20231129 | 144400 | 3843418250 | 16940 | 16950 | 16950 | 16940 | 127 |
| 238 | 20231129 | 144300 | 3841265630 | 16940 | 16930 | 16940 | 16930 | 175 |
| 239 | 20231129 | 144200 | 3838301190 | 16930 | 16940 | 16940 | 16930 | 148 |
| 240 | 20231129 | 144100 | 3835794250 | 16930 | 16950 | 16960 | 16920 | 232 |
| 241 | 20231129 | 144000 | 3831862490 | 16940 | 16940 | 16950 | 16930 | 192 |
| 242 | 20231129 | 143900 | 3828609980 | 16940 | 16920 | 16960 | 16920 | 300 |
| 243 | 20231129 | 143800 | 3823528860 | 16940 | 16940 | 16970 | 16940 | 294 |
| 244 | 20231129 | 143700 | 3818547450 | 16940 | 16930 | 16950 | 16930 | 264 |
| 245 | 20231129 | 143600 | 3814076850 | 16930 | 16930 | 16930 | 16920 | 334 |
| 246 | 20231129 | 143500 | 3808422360 | 16920 | 16910 | 16930 | 16910 | 182 |
| 247 | 20231129 | 143400 | 3805342620 | 16910 | 16930 | 16930 | 16910 | 132 |
| 248 | 20231129 | 143300 | 3803108380 | 16920 | 16920 | 16930 | 16910 | 146 |
| 249 | 20231129 | 143200 | 3800637500 | 16920 | 16920 | 16930 | 16920 | 189 |
| 250 | 20231129 | 143100 | 3797439080 | 16930 | 16930 | 16930 | 16910 | 169 |
| 251 | 20231129 | 143000 | 3794580040 | 16920 | 16920 | 16940 | 16920 | 160 |
| 252 | 20231129 | 142900 | 3791871220 | 16920 | 16930 | 16930 | 16920 | 159 |
| 253 | 20231129 | 142800 | 3789179780 | 16930 | 16920 | 16930 | 16910 | 228 |
| 254 | 20231129 | 142700 | 3785322780 | 16920 | 16920 | 16930 | 16910 | 155 |
| 255 | 20231129 | 142600 | 3782700000 | 16920 | 16930 | 16930 | 16920 | 329 |
| 256 | 20231129 | 142500 | 3777131780 | 16930 | 16930 | 16940 | 16930 | 47 |
| 257 | 20231129 | 142400 | 3776336030 | 16920 | 16920 | 16920 | 16910 | 134 |
| 258 | 20231129 | 142300 | 3774068780 | 16930 | 16930 | 16930 | 16920 | 155 |
| 259 | 20231129 | 142200 | 3771444640 | 16930 | 16940 | 16940 | 16930 | 874 |
| 260 | 20231129 | 142100 | 3756639370 | 16930 | 16930 | 16930 | 16920 | 194 |
| 261 | 20231129 | 142000 | 3753355090 | 16930 | 16940 | 16940 | 16900 | 124 |
| 262 | 20231129 | 141900 | 3751255840 | 16900 | 16900 | 16910 | 16890 | 1019 |
| 263 | 20231129 | 141800 | 3734033130 | 16900 | 16900 | 16900 | 16880 | 281 |
| 264 | 20231129 | 141700 | 3729286050 | 16900 | 16900 | 16900 | 16890 | 230 |
| 265 | 20231129 | 141600 | 3725400010 | 16890 | 16910 | 16910 | 16890 | 204 |
| 266 | 20231129 | 141500 | 3721953650 | 16900 | 16910 | 16910 | 16900 | 180 |
| 267 | 20231129 | 141400 | 3718910160 | 16910 | 16920 | 16920 | 16890 | 799 |
| 268 | 20231129 | 141300 | 3705399920 | 16920 | 16890 | 16920 | 16890 | 939 |
| 269 | 20231129 | 141200 | 3689526120 | 16900 | 16900 | 16900 | 16900 | 104 |
| 270 | 20231129 | 141100 | 3687768520 | 16900 | 16900 | 16900 | 16870 | 495 |
| 271 | 20231129 | 141000 | 3679412400 | 16890 | 16900 | 16900 | 16880 | 257 |
| 272 | 20231129 | 140900 | 3675071670 | 16870 | 16890 | 16900 | 16870 | 244 |
| 273 | 20231129 | 140800 | 3670952460 | 16880 | 16890 | 16900 | 16880 | 382 |
| 274 | 20231129 | 140700 | 3664502150 | 16880 | 16890 | 16890 | 16880 | 133 |
| 275 | 20231129 | 140600 | 3662255860 | 16890 | 16890 | 16890 | 16890 | 33 |
| 276 | 20231129 | 140500 | 3661698490 | 16900 | 16930 | 16930 | 16880 | 565 |
| 277 | 20231129 | 140400 | 3652153890 | 16930 | 16920 | 16940 | 16900 | 1346 |
| 278 | 20231129 | 140300 | 3629390100 | 16930 | 16920 | 16930 | 16920 | 339 |
| 279 | 20231129 | 140200 | 3623652980 | 16910 | 16940 | 16940 | 16910 | 383 |
| 280 | 20231129 | 140100 | 3617172920 | 16950 | 16940 | 16950 | 16940 | 156 |
| 281 | 20231129 | 140000 | 3614529280 | 16930 | 16940 | 16940 | 16930 | 228 |
| 282 | 20231129 | 135900 | 3610668290 | 16930 | 16940 | 16940 | 16930 | 130 |
| 283 | 20231129 | 135800 | 3608466770 | 16940 | 16930 | 16940 | 16930 | 93 |
| 284 | 20231129 | 135700 | 3606891770 | 16930 | 16940 | 16940 | 16930 | 148 |
| 285 | 20231129 | 135600 | 3604386100 | 16940 | 16930 | 16940 | 16930 | 112 |
| 286 | 20231129 | 135500 | 3602488900 | 16930 | 16940 | 16950 | 16930 | 312 |
| 287 | 20231129 | 135400 | 3597205350 | 16950 | 16950 | 16950 | 16940 | 132 |
| 288 | 20231129 | 135300 | 3594968040 | 16950 | 16970 | 16970 | 16950 | 509 |
| 289 | 20231129 | 135200 | 3586334650 | 16970 | 16960 | 16970 | 16960 | 76 |
| 290 | 20231129 | 135100 | 3585045320 | 16960 | 17000 | 17000 | 16960 | 488 |
| 291 | 20231129 | 135000 | 3576762680 | 17000 | 17010 | 17010 | 16990 | 32 |
| 292 | 20231129 | 134900 | 3576218750 | 17010 | 16990 | 17020 | 16990 | 435 |
| 293 | 20231129 | 134800 | 3568821170 | 16980 | 16960 | 16990 | 16960 | 128 |
| 294 | 20231129 | 134700 | 3566650220 | 16960 | 16980 | 16990 | 16960 | 155 |
| 295 | 20231129 | 134600 | 3564018950 | 16940 | 16940 | 16980 | 16940 | 555 |
| 296 | 20231129 | 134500 | 3554613050 | 16940 | 16930 | 16940 | 16930 | 480 |
| 297 | 20231129 | 134400 | 3546482890 | 16930 | 16920 | 16930 | 16920 | 135 |
| 298 | 20231129 | 134300 | 3544197610 | 16920 | 16920 | 16930 | 16920 | 192 |
| 299 | 20231129 | 134200 | 3540948880 | 16920 | 16910 | 16920 | 16910 | 11 |
| 300 | 20231129 | 134100 | 3540762860 | 16900 | 16910 | 16910 | 16900 | 141 |
| 301 | 20231129 | 134000 | 3538379850 | 16900 | 16900 | 16900 | 16900 | 139 |
| 302 | 20231129 | 133900 | 3536030750 | 16900 | 16890 | 16900 | 16890 | 92 |
| 303 | 20231129 | 133800 | 3534476090 | 16900 | 16890 | 16900 | 16890 | 131 |
| 304 | 20231129 | 133700 | 3532263490 | 16900 | 16880 | 16900 | 16880 | 148 |
| 305 | 20231129 | 133600 | 3529764960 | 16880 | 16900 | 16900 | 16880 | 137 |
| 306 | 20231129 | 133500 | 3527450500 | 16870 | 16900 | 16900 | 16870 | 388 |
| 307 | 20231129 | 133400 | 3520899920 | 16880 | 16880 | 16900 | 16880 | 39 |
| 308 | 20231129 | 133300 | 3520241520 | 16880 | 16880 | 16880 | 16870 | 153 |
| 309 | 20231129 | 133200 | 3517660140 | 16900 | 16880 | 16900 | 16880 | 829 |
| 310 | 20231129 | 133100 | 3503664690 | 16890 | 16900 | 16900 | 16870 | 1261 |
| 311 | 20231129 | 133000 | 3482381040 | 16900 | 16890 | 16900 | 16890 | 248 |
| 312 | 20231129 | 132900 | 3478191230 | 16880 | 16890 | 16890 | 16880 | 21 |
| 313 | 20231129 | 132800 | 3477836650 | 16880 | 16880 | 16880 | 16880 | 406 |
| 314 | 20231129 | 132700 | 3470983370 | 16890 | 16890 | 16890 | 16890 | 110 |
| 315 | 20231129 | 132600 | 3469125470 | 16890 | 16890 | 16900 | 16890 | 57 |
| 316 | 20231129 | 132500 | 3468162730 | 16890 | 16890 | 16890 | 16880 | 175 |
| 317 | 20231129 | 132400 | 3465208240 | 16880 | 16880 | 16890 | 16880 | 250 |
| 318 | 20231129 | 132300 | 3460987130 | 16880 | 16890 | 16890 | 16880 | 217 |
| 319 | 20231129 | 132200 | 3457322090 | 16880 | 16880 | 16880 | 16880 | 130 |
| 320 | 20231129 | 132100 | 3455127690 | 16880 | 16880 | 16880 | 16880 | 247 |
| 321 | 20231129 | 132000 | 3450958330 | 16880 | 16890 | 16890 | 16880 | 227 |
| 322 | 20231129 | 131900 | 3447126260 | 16890 | 16890 | 16890 | 16880 | 444 |
| 323 | 20231129 | 131800 | 3439627120 | 16890 | 16890 | 16890 | 16890 | 327 |
| 324 | 20231129 | 131700 | 3434104090 | 16890 | 16890 | 16900 | 16890 | 262 |
| 325 | 20231129 | 131600 | 3429678020 | 16890 | 16890 | 16890 | 16890 | 127 |
| 326 | 20231129 | 131500 | 3427532990 | 16900 | 16900 | 16900 | 16900 | 235 |
| 327 | 20231129 | 131400 | 3423561490 | 16900 | 16910 | 16910 | 16900 | 202 |
| 328 | 20231129 | 131300 | 3420146950 | 16910 | 16910 | 16910 | 16910 | 0 |
| 329 | 20231129 | 131200 | 3420146950 | 16910 | 16910 | 16920 | 16910 | 182 |
| 330 | 20231129 | 131100 | 3417069030 | 16910 | 16900 | 16910 | 16900 | 285 |
| 331 | 20231129 | 131000 | 3412250940 | 16900 | 16910 | 16910 | 16900 | 11 |
| 332 | 20231129 | 130900 | 3412065030 | 16910 | 16910 | 16910 | 16910 | 133 |
| 333 | 20231129 | 130800 | 3409816000 | 16910 | 16900 | 16910 | 16900 | 303 |
| 334 | 20231129 | 130700 | 3404693550 | 16910 | 16940 | 16940 | 16910 | 110 |
| 335 | 20231129 | 130600 | 3402830450 | 16940 | 16920 | 16940 | 16900 | 332 |
| 336 | 20231129 | 130500 | 3397213550 | 16920 | 16900 | 16920 | 16890 | 586 |
| 337 | 20231129 | 130400 | 3387308890 | 16900 | 16910 | 16910 | 16900 | 620 |
| 338 | 20231129 | 130300 | 3376827610 | 16910 | 16910 | 16910 | 16910 | 57 |
| 339 | 20231129 | 130200 | 3375863740 | 16910 | 16910 | 16910 | 16910 | 6 |
| 340 | 20231129 | 130100 | 3375762280 | 16900 | 16910 | 16920 | 16900 | 584 |
| 341 | 20231129 | 130000 | 3365889250 | 16910 | 16920 | 16920 | 16910 | 66 |
| 342 | 20231129 | 125900 | 3364772540 | 16930 | 16920 | 16930 | 16920 | 378 |
| 343 | 20231129 | 125800 | 3358376480 | 16920 | 16930 | 16930 | 16920 | 132 |
| 344 | 20231129 | 125700 | 3356142980 | 16930 | 16920 | 16930 | 16910 | 239 |
| 345 | 20231129 | 125600 | 3352099390 | 16930 | 16930 | 16930 | 16930 | 38 |
| 346 | 20231129 | 125500 | 3351456050 | 16930 | 16930 | 16930 | 16900 | 501 |
| 347 | 20231129 | 125400 | 3342981000 | 16930 | 16930 | 16950 | 16930 | 112 |
| 348 | 20231129 | 125300 | 3341084500 | 16930 | 16910 | 16930 | 16910 | 467 |
| 349 | 20231129 | 125200 | 3333184730 | 16910 | 16910 | 16910 | 16910 | 126 |
| 350 | 20231129 | 125100 | 3331054070 | 16950 | 16940 | 16950 | 16940 | 500 |
| 351 | 20231129 | 125000 | 3322579320 | 16930 | 16910 | 16930 | 16900 | 860 |
| 352 | 20231129 | 124900 | 3308043120 | 16910 | 16960 | 16970 | 16910 | 5121 |
| 353 | 20231129 | 124800 | 3221281680 | 16960 | 16960 | 16970 | 16950 | 258 |
| 354 | 20231129 | 124700 | 3216903800 | 16960 | 16960 | 16960 | 16960 | 1387 |
| 355 | 20231129 | 124600 | 3193380280 | 16960 | 16960 | 16960 | 16960 | 83 |
| 356 | 20231129 | 124500 | 3191972600 | 16960 | 16970 | 16970 | 16960 | 351 |
| 357 | 20231129 | 124400 | 3186017440 | 16970 | 16960 | 16970 | 16960 | 194 |
| 358 | 20231129 | 124300 | 3182726670 | 16970 | 16970 | 16970 | 16970 | 131 |
| 359 | 20231129 | 124200 | 3180503600 | 16970 | 16970 | 16970 | 16970 | 263 |
| 360 | 20231129 | 124100 | 3176040490 | 16970 | 16980 | 16980 | 16970 | 1468 |
| 361 | 20231129 | 124000 | 3151114890 | 16980 | 16980 | 16980 | 16980 | 9 |
| 362 | 20231129 | 123900 | 3150962070 | 16990 | 16990 | 17000 | 16980 | 251 |
| 363 | 20231129 | 123800 | 3146698400 | 16990 | 16960 | 16990 | 16960 | 266 |
| 364 | 20231129 | 123700 | 3142184290 | 16960 | 16960 | 16970 | 16960 | 25 |
| 365 | 20231129 | 123600 | 3141760160 | 16960 | 16960 | 16970 | 16960 | 1049 |
| 366 | 20231129 | 123500 | 3123968120 | 16960 | 16960 | 16960 | 16960 | 0 |
| 367 | 20231129 | 123400 | 3123968120 | 16960 | 16970 | 16970 | 16960 | 147 |
| 368 | 20231129 | 123300 | 3121474990 | 16970 | 16960 | 16970 | 16960 | 177 |
| 369 | 20231129 | 123200 | 3118472570 | 16960 | 16960 | 16960 | 16960 | 10 |
| 370 | 20231129 | 123100 | 3118302970 | 16960 | 16960 | 16960 | 16960 | 284 |
| 371 | 20231129 | 123000 | 3113486330 | 16960 | 16960 | 16960 | 16960 | 471 |
| 372 | 20231129 | 122900 | 3105498170 | 16960 | 16970 | 16970 | 16960 | 548 |
| 373 | 20231129 | 122800 | 3096202730 | 16970 | 16970 | 16970 | 16970 | 262 |
| 374 | 20231129 | 122700 | 3091756590 | 16980 | 16970 | 16980 | 16970 | 120 |
| 375 | 20231129 | 122600 | 3089720180 | 16960 | 16960 | 16970 | 16960 | 129 |
| 376 | 20231129 | 122500 | 3087532330 | 16960 | 16960 | 16960 | 16960 | 126 |
| 377 | 20231129 | 122400 | 3085395370 | 16970 | 16960 | 16970 | 16960 | 236 |
| 378 | 20231129 | 122300 | 3081391810 | 16960 | 16960 | 16960 | 16960 | 178 |
| 379 | 20231129 | 122200 | 3078372930 | 16960 | 16960 | 16960 | 16950 | 139 |
| 380 | 20231129 | 122100 | 3076015570 | 16950 | 16960 | 16970 | 16950 | 798 |
| 381 | 20231129 | 122000 | 3062483300 | 16960 | 16960 | 16960 | 16960 | 263 |
| 382 | 20231129 | 121900 | 3058022820 | 16960 | 16960 | 16960 | 16960 | 37 |
| 383 | 20231129 | 121800 | 3057395300 | 16960 | 16960 | 16960 | 16960 | 146 |
| 384 | 20231129 | 121700 | 3054919140 | 16960 | 16960 | 16960 | 16960 | 136 |
| 385 | 20231129 | 121600 | 3052612580 | 16960 | 16960 | 16960 | 16960 | 129 |
| 386 | 20231129 | 121500 | 3050424740 | 16950 | 16960 | 16960 | 16950 | 176 |
| 387 | 20231129 | 121400 | 3047441140 | 16960 | 16960 | 16960 | 16950 | 410 |
| 388 | 20231129 | 121300 | 3040490800 | 16950 | 16960 | 16960 | 16950 | 175 |
| 389 | 20231129 | 121200 | 3037524440 | 16960 | 16960 | 16960 | 16960 | 72 |
| 390 | 20231129 | 121100 | 3036303320 | 16960 | 16960 | 16960 | 16960 | 47 |
| 391 | 20231129 | 121000 | 3035506200 | 16960 | 16960 | 16960 | 16950 | 604 |
| 392 | 20231129 | 120900 | 3025263630 | 16960 | 16960 | 16960 | 16960 | 166 |
| 393 | 20231129 | 120800 | 3022448270 | 16960 | 16960 | 16960 | 16960 | 0 |
| 394 | 20231129 | 120700 | 3022448270 | 16960 | 16970 | 16970 | 16960 | 147 |
| 395 | 20231129 | 120600 | 3019954940 | 16970 | 16970 | 16970 | 16960 | 57 |
| 396 | 20231129 | 120500 | 3018987700 | 16960 | 16950 | 16960 | 16950 | 226 |
| 397 | 20231129 | 120400 | 3015155440 | 16960 | 16960 | 16960 | 16960 | 473 |
| 398 | 20231129 | 120300 | 3007133360 | 16960 | 16970 | 16970 | 16960 | 1818 |
| 399 | 20231129 | 120200 | 2976295490 | 16980 | 16960 | 16980 | 16960 | 169 |
| 400 | 20231129 | 120100 | 2973427920 | 16960 | 16990 | 16990 | 16960 | 289 |
| 401 | 20231129 | 120000 | 2968524300 | 16980 | 16990 | 16990 | 16970 | 2785 |
| 402 | 20231129 | 115900 | 2921246210 | 16990 | 16990 | 16990 | 16990 | 359 |
| 403 | 20231129 | 115800 | 2915146800 | 16990 | 17000 | 17000 | 16990 | 212 |
| 404 | 20231129 | 115700 | 2911542950 | 16990 | 17000 | 17000 | 16990 | 23 |
| 405 | 20231129 | 115600 | 2911152050 | 16990 | 17000 | 17000 | 16990 | 153 |
| 406 | 20231129 | 115500 | 2908552510 | 17000 | 17000 | 17000 | 17000 | 33 |
| 407 | 20231129 | 115400 | 2907991510 | 17010 | 17010 | 17010 | 17000 | 1868 |
| 408 | 20231129 | 115300 | 2876231050 | 17010 | 17010 | 17010 | 17010 | 138 |
| 409 | 20231129 | 115200 | 2873883670 | 17010 | 17010 | 17010 | 17010 | 28 |
| 410 | 20231129 | 115100 | 2873407390 | 17010 | 17020 | 17020 | 17010 | 207 |
| 411 | 20231129 | 115000 | 2869885510 | 17020 | 17020 | 17020 | 17020 | 27 |
| 412 | 20231129 | 114900 | 2869425970 | 17010 | 17010 | 17010 | 17010 | 2 |
| 413 | 20231129 | 114800 | 2869391950 | 17010 | 17050 | 17050 | 17010 | 127 |
| 414 | 20231129 | 114700 | 2867231640 | 17010 | 17010 | 17010 | 17010 | 126 |
| 415 | 20231129 | 114600 | 2865088380 | 17050 | 17050 | 17050 | 17050 | 0 |
| 416 | 20231129 | 114500 | 2865088380 | 17050 | 17050 | 17050 | 17000 | 494 |
| 417 | 20231129 | 114400 | 2856680390 | 17040 | 17010 | 17040 | 17010 | 170 |
| 418 | 20231129 | 114300 | 2853783680 | 17010 | 17010 | 17010 | 17000 | 165 |
| 419 | 20231129 | 114200 | 2850978290 | 17000 | 17010 | 17010 | 17000 | 448 |
| 420 | 20231129 | 114100 | 2843362240 | 17010 | 17020 | 17020 | 17010 | 292 |
| 421 | 20231129 | 114000 | 2838394310 | 17010 | 17010 | 17040 | 17010 | 155 |
| 422 | 20231129 | 113900 | 2835757550 | 17000 | 17000 | 17000 | 17000 | 130 |
| 423 | 20231129 | 113800 | 2833547550 | 17010 | 17010 | 17030 | 17010 | 812 |
| 424 | 20231129 | 113700 | 2819734630 | 17000 | 17010 | 17010 | 17000 | 77 |
| 425 | 20231129 | 113600 | 2818424910 | 17040 | 17040 | 17040 | 17040 | 8 |
| 426 | 20231129 | 113500 | 2818288590 | 17000 | 17000 | 17040 | 16990 | 592 |
| 427 | 20231129 | 113400 | 2808224370 | 17000 | 17000 | 17000 | 16990 | 316 |
| 428 | 20231129 | 113300 | 2802852850 | 17000 | 17030 | 17030 | 16990 | 141 |
| 429 | 20231129 | 113200 | 2800456590 | 17020 | 16990 | 17020 | 16990 | 200 |
| 430 | 20231129 | 113100 | 2797057690 | 16980 | 16980 | 16980 | 16970 | 642 |
| 431 | 20231129 | 113000 | 2786160450 | 16980 | 17020 | 17020 | 16980 | 2978 |
| 432 | 20231129 | 112900 | 2735534840 | 17020 | 17020 | 17020 | 17020 | 634 |
| 433 | 20231129 | 112800 | 2724744160 | 17030 | 17020 | 17040 | 17020 | 229 |
| 434 | 20231129 | 112700 | 2720845270 | 17020 | 17030 | 17030 | 17020 | 429 |
| 435 | 20231129 | 112600 | 2713542300 | 17040 | 17040 | 17040 | 17030 | 163 |
| 436 | 20231129 | 112500 | 2710766040 | 17040 | 17050 | 17050 | 17040 | 326 |
| 437 | 20231129 | 112400 | 2705210670 | 17050 | 17040 | 17050 | 17040 | 126 |
| 438 | 20231129 | 112300 | 2703062390 | 17040 | 17040 | 17040 | 17030 | 133 |
| 439 | 20231129 | 112200 | 2700797330 | 17040 | 17030 | 17040 | 17030 | 410 |
| 440 | 20231129 | 112100 | 2693814950 | 17040 | 17050 | 17070 | 17040 | 747 |
| 441 | 20231129 | 112000 | 2681078520 | 17050 | 17050 | 17060 | 17040 | 283 |
| 442 | 20231129 | 111900 | 2676253530 | 17050 | 17050 | 17050 | 17050 | 0 |
| 443 | 20231129 | 111800 | 2676253530 | 17050 | 17050 | 17050 | 17050 | 214 |
| 444 | 20231129 | 111700 | 2672604830 | 17050 | 17050 | 17070 | 17050 | 266 |
| 445 | 20231129 | 111600 | 2668068490 | 17050 | 17080 | 17080 | 17050 | 353 |
| 446 | 20231129 | 111500 | 2662045350 | 17060 | 17070 | 17080 | 17060 | 283 |
| 447 | 20231129 | 111400 | 2657213800 | 17070 | 17070 | 17070 | 17070 | 9 |
| 448 | 20231129 | 111300 | 2657060170 | 17070 | 17080 | 17080 | 17070 | 342 |
| 449 | 20231129 | 111200 | 2651222220 | 17080 | 17080 | 17100 | 17070 | 441 |
| 450 | 20231129 | 111100 | 2643693870 | 17100 | 17090 | 17100 | 17080 | 505 |
| 451 | 20231129 | 111000 | 2635065480 | 17100 | 17100 | 17100 | 17100 | 123 |
| 452 | 20231129 | 110900 | 2632962180 | 17150 | 17110 | 17150 | 17110 | 317 |
| 453 | 20231129 | 110800 | 2627537760 | 17150 | 17100 | 17150 | 17100 | 388 |
| 454 | 20231129 | 110700 | 2620895130 | 17110 | 17090 | 17110 | 17080 | 163 |
| 455 | 20231129 | 110600 | 2618108020 | 17080 | 17080 | 17080 | 17080 | 176 |
| 456 | 20231129 | 110500 | 2615101940 | 17080 | 17080 | 17080 | 17080 | 131 |
| 457 | 20231129 | 110400 | 2612864460 | 17080 | 17120 | 17120 | 17080 | 468 |
| 458 | 20231129 | 110300 | 2604863930 | 17120 | 17080 | 17120 | 17080 | 181 |
| 459 | 20231129 | 110200 | 2601770220 | 17080 | 17060 | 17080 | 17060 | 135 |
| 460 | 20231129 | 110100 | 2599465700 | 17050 | 17050 | 17080 | 17050 | 214 |
| 461 | 20231129 | 110000 | 2595816000 | 17040 | 17050 | 17050 | 17040 | 322 |
| 462 | 20231129 | 105900 | 2590328800 | 17050 | 17050 | 17050 | 17040 | 147 |
| 463 | 20231129 | 105800 | 2587822730 | 17050 | 17080 | 17080 | 17050 | 75 |
| 464 | 20231129 | 105700 | 2586543940 | 17040 | 17090 | 17090 | 17040 | 206 |
| 465 | 20231129 | 105600 | 2583030410 | 17080 | 17050 | 17080 | 17040 | 216 |
| 466 | 20231129 | 105500 | 2579348270 | 17090 | 17040 | 17090 | 17040 | 128 |
| 467 | 20231129 | 105400 | 2577166760 | 17040 | 17050 | 17090 | 17040 | 787 |
| 468 | 20231129 | 105300 | 2563753250 | 17090 | 17050 | 17090 | 17030 | 683 |
| 469 | 20231129 | 105200 | 2552105170 | 17050 | 17040 | 17050 | 17040 | 211 |
| 470 | 20231129 | 105100 | 2548508510 | 17030 | 17090 | 17090 | 17030 | 1381 |
| 471 | 20231129 | 105000 | 2524956420 | 17080 | 17080 | 17100 | 17070 | 546 |
| 472 | 20231129 | 104900 | 2515630660 | 17080 | 17120 | 17130 | 17080 | 952 |
| 473 | 20231129 | 104800 | 2499344740 | 17120 | 17120 | 17160 | 17120 | 482 |
| 474 | 20231129 | 104700 | 2491091410 | 17130 | 17120 | 17170 | 17120 | 153 |
| 475 | 20231129 | 104600 | 2488468880 | 17120 | 17170 | 17200 | 17100 | 3185 |
| 476 | 20231129 | 104500 | 2433835760 | 17150 | 17090 | 17220 | 17020 | 4122 |
| 477 | 20231129 | 104400 | 2363426460 | 17030 | 17400 | 17400 | 16960 | 11481 |
| 478 | 20231129 | 104300 | 2166457810 | 17380 | 17480 | 17530 | 17250 | 12204 |
| 479 | 20231129 | 104200 | 1954108530 | 17440 | 17550 | 17830 | 17420 | 23907 |
| 480 | 20231129 | 104100 | 1532718420 | 17550 | 17040 | 17900 | 17040 | 28997 |
| 481 | 20231129 | 104000 | 1021223750 | 17040 | 17040 | 17050 | 17040 | 73 |
| 482 | 20231129 | 103900 | 1019979340 | 17040 | 17030 | 17040 | 17030 | 139 |
| 483 | 20231129 | 103800 | 1017611790 | 17030 | 17030 | 17030 | 17030 | 185 |
| 484 | 20231129 | 103700 | 1014461240 | 17030 | 17030 | 17030 | 17030 | 127 |
| 485 | 20231129 | 103600 | 1012298430 | 17050 | 17020 | 17050 | 17020 | 270 |
| 486 | 20231129 | 103500 | 1007701410 | 17010 | 17010 | 17010 | 17010 | 126 |
| 487 | 20231129 | 103400 | 1005558150 | 17020 | 17000 | 17020 | 17000 | 4 |
| 488 | 20231129 | 103300 | 1005490130 | 17000 | 16970 | 17000 | 16970 | 1038 |
| 489 | 20231129 | 103200 | 987847760 | 16970 | 17000 | 17000 | 16960 | 160 |
| 490 | 20231129 | 103100 | 985132730 | 16970 | 16970 | 16970 | 16970 | 58 |
| 491 | 20231129 | 103000 | 984148470 | 16970 | 16970 | 16970 | 16970 | 100 |
| 492 | 20231129 | 102900 | 982451470 | 16960 | 16960 | 16960 | 16960 | 126 |
| 493 | 20231129 | 102800 | 980314510 | 17030 | 16970 | 17030 | 16950 | 519 |
| 494 | 20231129 | 102700 | 971506780 | 16950 | 16940 | 16980 | 16940 | 323 |
| 495 | 20231129 | 102600 | 966031420 | 16940 | 16940 | 16940 | 16940 | 220 |
| 496 | 20231129 | 102500 | 962304620 | 16940 | 16950 | 16950 | 16930 | 731 |
| 497 | 20231129 | 102400 | 949923510 | 16960 | 16950 | 16960 | 16930 | 633 |
| 498 | 20231129 | 102300 | 939198580 | 16940 | 16960 | 16960 | 16940 | 95 |
| 499 | 20231129 | 102200 | 937588330 | 16950 | 16970 | 16980 | 16950 | 804 |
| 500 | 20231129 | 102100 | 923952520 | 16980 | 16970 | 16980 | 16970 | 414 |
| 501 | 20231129 | 102000 | 916926030 | 16980 | 17000 | 17000 | 16980 | 169 |
| 502 | 20231129 | 101900 | 914055250 | 17000 | 16980 | 17000 | 16970 | 484 |
| 503 | 20231129 | 101800 | 905839570 | 16970 | 16970 | 16970 | 16950 | 673 |
| 504 | 20231129 | 101700 | 894419100 | 16970 | 16970 | 16970 | 16970 | 320 |
| 505 | 20231129 | 101600 | 888988700 | 16980 | 16980 | 16980 | 16980 | 83 |
| 506 | 20231129 | 101500 | 887579360 | 16980 | 16980 | 16980 | 16980 | 64 |
| 507 | 20231129 | 101400 | 886492640 | 16970 | 16980 | 16980 | 16970 | 129 |
| 508 | 20231129 | 101300 | 884303480 | 16960 | 16990 | 16990 | 16960 | 6433 |
| 509 | 20231129 | 101200 | 775078520 | 16990 | 16990 | 16990 | 16990 | 4 |
| 510 | 20231129 | 101100 | 775010560 | 16990 | 17000 | 17000 | 16990 | 452 |
| 511 | 20231129 | 101000 | 767329550 | 17000 | 16990 | 17000 | 16990 | 128 |
| 512 | 20231129 | 100900 | 765154820 | 16990 | 17000 | 17000 | 16990 | 15 |
| 513 | 20231129 | 100800 | 764899830 | 17020 | 17000 | 17020 | 16990 | 134 |
| 514 | 20231129 | 100700 | 762623010 | 17000 | 16990 | 17030 | 16990 | 149 |
| 515 | 20231129 | 100600 | 760090930 | 16990 | 17010 | 17010 | 16990 | 528 |
| 516 | 20231129 | 100500 | 751116940 | 17010 | 17030 | 17040 | 17010 | 557 |
| 517 | 20231129 | 100400 | 741636240 | 17040 | 17020 | 17040 | 17020 | 205 |
| 518 | 20231129 | 100300 | 738147100 | 17020 | 17020 | 17020 | 17020 | 61 |
| 519 | 20231129 | 100200 | 737108880 | 17020 | 17040 | 17040 | 17020 | 51 |
| 520 | 20231129 | 100100 | 736240220 | 17050 | 17000 | 17050 | 17000 | 102 |
| 521 | 20231129 | 100000 | 734506020 | 17000 | 17000 | 17000 | 17000 | 197 |
| 522 | 20231129 | 095900 | 731157020 | 17050 | 17000 | 17050 | 17000 | 100 |
| 523 | 20231129 | 095800 | 729456570 | 17000 | 17030 | 17050 | 16990 | 273 |
| 524 | 20231129 | 095700 | 724810520 | 17050 | 17030 | 17050 | 17000 | 1120 |
| 525 | 20231129 | 095600 | 705751200 | 17080 | 17020 | 17080 | 17020 | 113 |
| 526 | 20231129 | 095500 | 703826220 | 17030 | 17010 | 17080 | 17010 | 295 |
| 527 | 20231129 | 095400 | 698804420 | 17080 | 17000 | 17080 | 17000 | 226 |
| 528 | 20231129 | 095300 | 694957500 | 17010 | 17000 | 17010 | 17000 | 59 |
| 529 | 20231129 | 095200 | 693954000 | 17010 | 17000 | 17010 | 17000 | 225 |
| 530 | 20231129 | 095100 | 690126840 | 17040 | 17000 | 17040 | 17000 | 231 |
| 531 | 20231129 | 095000 | 686197480 | 17040 | 17050 | 17050 | 17040 | 82 |
| 532 | 20231129 | 094900 | 684799390 | 17050 | 17010 | 17050 | 17000 | 964 |
| 533 | 20231129 | 094800 | 668402440 | 17000 | 16980 | 17000 | 16960 | 1583 |
| 534 | 20231129 | 094700 | 641536280 | 16990 | 17000 | 17000 | 16990 | 204 |
| 535 | 20231129 | 094600 | 638069640 | 17000 | 16990 | 17010 | 16960 | 1076 |
| 536 | 20231129 | 094500 | 619788450 | 17000 | 16980 | 17000 | 16980 | 174 |
| 537 | 20231129 | 094400 | 616833260 | 16980 | 17010 | 17010 | 16980 | 2026 |
| 538 | 20231129 | 094300 | 582390900 | 17010 | 17000 | 17010 | 17000 | 313 |
| 539 | 20231129 | 094200 | 577068880 | 17010 | 17000 | 17010 | 17000 | 260 |
| 540 | 20231129 | 094100 | 572646480 | 17000 | 17010 | 17030 | 17000 | 312 |
| 541 | 20231129 | 094000 | 567338740 | 17010 | 17020 | 17030 | 17000 | 1616 |
| 542 | 20231129 | 093900 | 539849940 | 17020 | 17020 | 17030 | 17010 | 297 |
| 543 | 20231129 | 093800 | 534795190 | 17020 | 17040 | 17050 | 17010 | 404 |
| 544 | 20231129 | 093700 | 527917880 | 17050 | 17020 | 17050 | 17020 | 116 |
| 545 | 20231129 | 093600 | 525940210 | 17020 | 17030 | 17030 | 17010 | 702 |
| 546 | 20231129 | 093500 | 513991120 | 17010 | 17040 | 17040 | 17010 | 2665 |
| 547 | 20231129 | 093400 | 468630000 | 17040 | 17090 | 17090 | 17040 | 222 |
| 548 | 20231129 | 093300 | 464844660 | 17090 | 17050 | 17090 | 17030 | 571 |
| 549 | 20231129 | 093200 | 455113160 | 17050 | 17040 | 17050 | 17030 | 365 |
| 550 | 20231129 | 093100 | 448893470 | 17030 | 17070 | 17070 | 17020 | 1729 |
| 551 | 20231129 | 093000 | 419421980 | 17070 | 17070 | 17100 | 17060 | 205 |
| 552 | 20231129 | 092900 | 415922600 | 17110 | 17080 | 17110 | 17070 | 546 |
| 553 | 20231129 | 092800 | 406597330 | 17080 | 17110 | 17120 | 17080 | 1094 |
| 554 | 20231129 | 092700 | 387879450 | 17110 | 17130 | 17140 | 17110 | 799 |
| 555 | 20231129 | 092600 | 374197370 | 17140 | 17170 | 17170 | 17140 | 1605 |
| 556 | 20231129 | 092500 | 346680330 | 17170 | 17170 | 17170 | 17160 | 70 |
| 557 | 20231129 | 092400 | 345479090 | 17160 | 17150 | 17160 | 17150 | 156 |
| 558 | 20231129 | 092300 | 342802260 | 17150 | 17190 | 17190 | 17150 | 572 |
| 559 | 20231129 | 092200 | 332978320 | 17190 | 17210 | 17210 | 17190 | 309 |
| 560 | 20231129 | 092100 | 327664190 | 17210 | 17240 | 17240 | 17200 | 504 |
| 561 | 20231129 | 092000 | 318986330 | 17240 | 17210 | 17240 | 17210 | 110 |
| 562 | 20231129 | 091900 | 317091680 | 17200 | 17180 | 17250 | 17180 | 212 |
| 563 | 20231129 | 091800 | 313439160 | 17180 | 17180 | 17210 | 17170 | 311 |
| 564 | 20231129 | 091700 | 308096150 | 17170 | 17170 | 17180 | 17170 | 203 |
| 565 | 20231129 | 091600 | 304609640 | 17180 | 17230 | 17230 | 17150 | 599 |
| 566 | 20231129 | 091500 | 294305650 | 17230 | 17190 | 17240 | 17190 | 458 |
| 567 | 20231129 | 091400 | 286417950 | 17190 | 17190 | 17220 | 17190 | 378 |
| 568 | 20231129 | 091300 | 279917910 | 17200 | 17200 | 17200 | 17200 | 1023 |
| 569 | 20231129 | 091200 | 262322310 | 17200 | 17150 | 17200 | 17150 | 823 |
| 570 | 20231129 | 091100 | 248197610 | 17150 | 17150 | 17160 | 17150 | 821 |
| 571 | 20231129 | 091000 | 234115900 | 17150 | 17190 | 17220 | 17150 | 437 |
| 572 | 20231129 | 090900 | 226615470 | 17150 | 17160 | 17160 | 17150 | 744 |
| 573 | 20231129 | 090800 | 213851480 | 17160 | 17150 | 17190 | 17150 | 62 |
| 574 | 20231129 | 090700 | 212787830 | 17150 | 17200 | 17200 | 17150 | 1837 |
| 575 | 20231129 | 090600 | 181257480 | 17200 | 17190 | 17240 | 17180 | 997 |
| 576 | 20231129 | 090500 | 164120960 | 17230 | 17140 | 17230 | 17140 | 516 |
| 577 | 20231129 | 090400 | 155251340 | 17130 | 17130 | 17190 | 17130 | 38 |
| 578 | 20231129 | 090300 | 154600340 | 17110 | 17170 | 17200 | 17110 | 2219 |
| 579 | 20231129 | 090200 | 116579800 | 17170 | 17140 | 17180 | 17110 | 720 |
| 580 | 20231129 | 090100 | 104229530 | 17140 | 17080 | 17140 | 17080 | 856 |
| 581 | 20231129 | 090000 | 89592920 | 17080 | 17200 | 17200 | 17060 | 4988 |