32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 1862 |
| 3 | 20231129 | 190400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 4 | 20231129 | 190300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 5 | 20231129 | 190200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 6 | 20231129 | 190100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 7 | 20231129 | 190000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 8 | 20231129 | 185900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 9 | 20231129 | 185800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 10 | 20231129 | 185700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 11 | 20231129 | 185600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 12 | 20231129 | 185500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 13 | 20231129 | 185400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 14 | 20231129 | 185300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 15 | 20231129 | 185200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 16 | 20231129 | 185100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 17 | 20231129 | 185000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 18 | 20231129 | 184900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 19 | 20231129 | 184800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 20 | 20231129 | 184700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 21 | 20231129 | 184600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 22 | 20231129 | 184500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 23 | 20231129 | 184400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 24 | 20231129 | 184300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 25 | 20231129 | 184200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 26 | 20231129 | 184100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 27 | 20231129 | 184000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 28 | 20231129 | 183900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 29 | 20231129 | 183800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 30 | 20231129 | 183700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 31 | 20231129 | 183600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 32 | 20231129 | 183500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 1862 |
| 33 | 20231129 | 183400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 34 | 20231129 | 183300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 35 | 20231129 | 183200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 36 | 20231129 | 183100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 37 | 20231129 | 183000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 38 | 20231129 | 182900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 39 | 20231129 | 182800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 40 | 20231129 | 182700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 41 | 20231129 | 182600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 42 | 20231129 | 182500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 43 | 20231129 | 182400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 44 | 20231129 | 182300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 45 | 20231129 | 182200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 46 | 20231129 | 182100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 47 | 20231129 | 182000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 48 | 20231129 | 181900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 49 | 20231129 | 181800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 50 | 20231129 | 181700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 51 | 20231129 | 181600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 52 | 20231129 | 181500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 53 | 20231129 | 181400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 54 | 20231129 | 181300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 55 | 20231129 | 181200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 56 | 20231129 | 181100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 57 | 20231129 | 181000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 58 | 20231129 | 180900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 59 | 20231129 | 180800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 60 | 20231129 | 180700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 61 | 20231129 | 180600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 62 | 20231129 | 180500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 1862 |
| 63 | 20231129 | 180400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 64 | 20231129 | 180300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 65 | 20231129 | 180200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 66 | 20231129 | 180100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 67 | 20231129 | 180000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 68 | 20231129 | 175900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 69 | 20231129 | 175800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 70 | 20231129 | 175700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 71 | 20231129 | 175600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 72 | 20231129 | 175500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 73 | 20231129 | 175400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 74 | 20231129 | 175300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 75 | 20231129 | 175200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 76 | 20231129 | 175100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 77 | 20231129 | 175000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 78 | 20231129 | 174900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 79 | 20231129 | 174800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 80 | 20231129 | 174700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 81 | 20231129 | 174600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 82 | 20231129 | 174500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 83 | 20231129 | 174400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 84 | 20231129 | 174300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 85 | 20231129 | 174200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 86 | 20231129 | 174100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 87 | 20231129 | 174000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 88 | 20231129 | 173900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 89 | 20231129 | 173800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 90 | 20231129 | 173700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 91 | 20231129 | 173600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 92 | 20231129 | 173500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 1862 |
| 93 | 20231129 | 173400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 94 | 20231129 | 173300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 95 | 20231129 | 173200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 96 | 20231129 | 173100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 97 | 20231129 | 173000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 98 | 20231129 | 172900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 99 | 20231129 | 172800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 100 | 20231129 | 172700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 101 | 20231129 | 172600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 102 | 20231129 | 172500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 103 | 20231129 | 172400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 104 | 20231129 | 172300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 105 | 20231129 | 172200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 106 | 20231129 | 172100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 107 | 20231129 | 172000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 108 | 20231129 | 171900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 109 | 20231129 | 171800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 110 | 20231129 | 171700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 111 | 20231129 | 171600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 112 | 20231129 | 171500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 113 | 20231129 | 171400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 114 | 20231129 | 171300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 115 | 20231129 | 171200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 116 | 20231129 | 171100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 117 | 20231129 | 171000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 118 | 20231129 | 170900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 119 | 20231129 | 170800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 120 | 20231129 | 170700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 121 | 20231129 | 170600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 122 | 20231129 | 170500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 1862 |
| 123 | 20231129 | 170400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 124 | 20231129 | 170300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 125 | 20231129 | 170200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 126 | 20231129 | 170100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 127 | 20231129 | 170000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 128 | 20231129 | 165900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 129 | 20231129 | 165800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 130 | 20231129 | 165700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 131 | 20231129 | 165600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 132 | 20231129 | 165500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 133 | 20231129 | 165400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 134 | 20231129 | 165300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 135 | 20231129 | 165200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 136 | 20231129 | 165100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 137 | 20231129 | 165000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 138 | 20231129 | 164900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 139 | 20231129 | 164800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 140 | 20231129 | 164700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 141 | 20231129 | 164600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 142 | 20231129 | 164500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 143 | 20231129 | 164400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 144 | 20231129 | 164300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 145 | 20231129 | 164200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 146 | 20231129 | 164100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 147 | 20231129 | 164000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 148 | 20231129 | 163900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 149 | 20231129 | 163800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 150 | 20231129 | 163700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 151 | 20231129 | 163600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 152 | 20231129 | 163500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 1862 |
| 153 | 20231129 | 163400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 154 | 20231129 | 163300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 155 | 20231129 | 163200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 156 | 20231129 | 163100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 157 | 20231129 | 163000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 158 | 20231129 | 162900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 159 | 20231129 | 162800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 160 | 20231129 | 162700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 161 | 20231129 | 162600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 162 | 20231129 | 162500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 163 | 20231129 | 162400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 164 | 20231129 | 162300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 165 | 20231129 | 162200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 166 | 20231129 | 162100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 167 | 20231129 | 162000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 168 | 20231129 | 161900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 169 | 20231129 | 161800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 170 | 20231129 | 161700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 171 | 20231129 | 161600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 172 | 20231129 | 161500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 173 | 20231129 | 161400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 174 | 20231129 | 161300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 175 | 20231129 | 161200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 176 | 20231129 | 161100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 177 | 20231129 | 161000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 178 | 20231129 | 160900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 179 | 20231129 | 160800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 180 | 20231129 | 160700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 181 | 20231129 | 160600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 182 | 20231129 | 160500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 1862 |
| 183 | 20231129 | 160400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 184 | 20231129 | 160300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 185 | 20231129 | 160200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 186 | 20231129 | 160100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 187 | 20231129 | 160000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 188 | 20231129 | 155900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 189 | 20231129 | 155800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 190 | 20231129 | 155700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 191 | 20231129 | 155600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 192 | 20231129 | 155500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 193 | 20231129 | 155400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 194 | 20231129 | 155300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 195 | 20231129 | 155200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 196 | 20231129 | 155100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 197 | 20231129 | 155000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 198 | 20231129 | 154900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 199 | 20231129 | 154800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 200 | 20231129 | 154700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 201 | 20231129 | 154600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 202 | 20231129 | 154500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 203 | 20231129 | 154400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 204 | 20231129 | 154300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 205 | 20231129 | 154200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 206 | 20231129 | 154100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 207 | 20231129 | 154000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 208 | 20231129 | 153900 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 209 | 20231129 | 153800 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 210 | 20231129 | 153700 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 211 | 20231129 | 153600 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 212 | 20231129 | 153500 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 1862 |
| 213 | 20231129 | 153400 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 214 | 20231129 | 153300 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 215 | 20231129 | 153200 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 216 | 20231129 | 153100 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 0 |
| 217 | 20231129 | 153000 | 2144983300 | 15040 | 15040 | 15040 | 15040 | 1862 |
| 218 | 20231129 | 152900 | 2116978820 | 15020 | 15020 | 15020 | 15020 | 0 |
| 219 | 20231129 | 152800 | 2116978820 | 15020 | 15020 | 15020 | 15020 | 0 |
| 220 | 20231129 | 152700 | 2116978820 | 15020 | 15020 | 15020 | 15020 | 0 |
| 221 | 20231129 | 152600 | 2116978820 | 15020 | 15020 | 15020 | 15020 | 0 |
| 222 | 20231129 | 152500 | 2116978820 | 15020 | 15020 | 15020 | 15020 | 0 |
| 223 | 20231129 | 152400 | 2116978820 | 15020 | 15020 | 15020 | 15020 | 0 |
| 224 | 20231129 | 152300 | 2116978820 | 15020 | 15020 | 15020 | 15020 | 0 |
| 225 | 20231129 | 152200 | 2116978820 | 15020 | 15020 | 15020 | 15020 | 0 |
| 226 | 20231129 | 152100 | 2116978820 | 15020 | 15020 | 15020 | 15020 | 0 |
| 227 | 20231129 | 152000 | 2116978820 | 15020 | 15020 | 15020 | 15020 | 0 |
| 228 | 20231129 | 151900 | 2116978820 | 15020 | 15050 | 15050 | 15020 | 488 |
| 229 | 20231129 | 151800 | 2109638920 | 15050 | 15030 | 15050 | 15020 | 226 |
| 230 | 20231129 | 151700 | 2106241290 | 15040 | 15010 | 15040 | 15000 | 241 |
| 231 | 20231129 | 151600 | 2102621500 | 15010 | 15010 | 15010 | 15000 | 345 |
| 232 | 20231129 | 151500 | 2097443060 | 15010 | 15000 | 15010 | 14970 | 1019 |
| 233 | 20231129 | 151400 | 2082166490 | 15010 | 14990 | 15010 | 14990 | 95 |
| 234 | 20231129 | 151300 | 2080741180 | 14990 | 14980 | 14990 | 14980 | 367 |
| 235 | 20231129 | 151200 | 2075240640 | 14980 | 14980 | 14980 | 14970 | 280 |
| 236 | 20231129 | 151100 | 2071047050 | 14980 | 14980 | 14980 | 14970 | 491 |
| 237 | 20231129 | 151000 | 2063692870 | 14980 | 14970 | 14980 | 14970 | 185 |
| 238 | 20231129 | 150900 | 2060921930 | 14980 | 14970 | 14980 | 14970 | 285 |
| 239 | 20231129 | 150800 | 2056655190 | 14970 | 14970 | 14980 | 14970 | 130 |
| 240 | 20231129 | 150700 | 2054708500 | 14980 | 14980 | 14980 | 14970 | 198 |
| 241 | 20231129 | 150600 | 2051744160 | 14970 | 14980 | 14990 | 14970 | 236 |
| 242 | 20231129 | 150500 | 2048208890 | 14980 | 14990 | 14990 | 14980 | 601 |
| 243 | 20231129 | 150400 | 2039205660 | 14990 | 14980 | 14990 | 14980 | 51 |
| 244 | 20231129 | 150300 | 2038441440 | 14980 | 15000 | 15000 | 14980 | 290 |
| 245 | 20231129 | 150200 | 2034092380 | 15000 | 15010 | 15010 | 15000 | 390 |
| 246 | 20231129 | 150100 | 2028241830 | 15000 | 15000 | 15000 | 15000 | 244 |
| 247 | 20231129 | 150000 | 2024581830 | 15000 | 14990 | 15000 | 14990 | 200 |
| 248 | 20231129 | 145900 | 2021582710 | 14990 | 14980 | 14990 | 14980 | 329 |
| 249 | 20231129 | 145800 | 2016652480 | 14980 | 14970 | 14980 | 14970 | 303 |
| 250 | 20231129 | 145700 | 2012114520 | 14970 | 14960 | 14970 | 14960 | 952 |
| 251 | 20231129 | 145600 | 1997864050 | 14960 | 14960 | 14960 | 14960 | 50 |
| 252 | 20231129 | 145500 | 1997116050 | 14960 | 14980 | 14980 | 14960 | 945 |
| 253 | 20231129 | 145400 | 1982971360 | 14980 | 14990 | 14990 | 14980 | 1744 |
| 254 | 20231129 | 145300 | 1956844840 | 14990 | 14990 | 14990 | 14980 | 59 |
| 255 | 20231129 | 145200 | 1955960730 | 14990 | 14990 | 14990 | 14990 | 99 |
| 256 | 20231129 | 145100 | 1954476720 | 14990 | 15000 | 15000 | 14990 | 839 |
| 257 | 20231129 | 145000 | 1941898180 | 15010 | 15010 | 15010 | 15010 | 24 |
| 258 | 20231129 | 144900 | 1941537940 | 15000 | 15000 | 15010 | 15000 | 79 |
| 259 | 20231129 | 144800 | 1940352180 | 15000 | 15000 | 15010 | 15000 | 80 |
| 260 | 20231129 | 144700 | 1939152140 | 15000 | 15000 | 15000 | 15000 | 1310 |
| 261 | 20231129 | 144600 | 1919502140 | 14990 | 14990 | 14990 | 14990 | 72 |
| 262 | 20231129 | 144500 | 1918422860 | 14990 | 14990 | 14990 | 14990 | 727 |
| 263 | 20231129 | 144400 | 1907525130 | 15000 | 14980 | 15000 | 14980 | 1174 |
| 264 | 20231129 | 144300 | 1889932670 | 14990 | 14990 | 14990 | 14990 | 25 |
| 265 | 20231129 | 144200 | 1889557920 | 14980 | 14980 | 14990 | 14980 | 192 |
| 266 | 20231129 | 144100 | 1886681090 | 14990 | 14990 | 14990 | 14990 | 228 |
| 267 | 20231129 | 144000 | 1883263370 | 15000 | 14990 | 15000 | 14990 | 501 |
| 268 | 20231129 | 143900 | 1875753300 | 14990 | 15000 | 15000 | 14990 | 28 |
| 269 | 20231129 | 143800 | 1875333560 | 15000 | 15000 | 15000 | 15000 | 3298 |
| 270 | 20231129 | 143700 | 1825863560 | 15010 | 15010 | 15010 | 15010 | 606 |
| 271 | 20231129 | 143600 | 1816767500 | 15010 | 15020 | 15020 | 15010 | 2608 |
| 272 | 20231129 | 143500 | 1777618420 | 15020 | 15020 | 15020 | 15010 | 98 |
| 273 | 20231129 | 143400 | 1776147120 | 15020 | 15020 | 15020 | 15010 | 301 |
| 274 | 20231129 | 143300 | 1771626900 | 15020 | 15020 | 15020 | 15010 | 99 |
| 275 | 20231129 | 143200 | 1770140600 | 15010 | 15020 | 15020 | 15010 | 237 |
| 276 | 20231129 | 143100 | 1766582180 | 15020 | 15020 | 15020 | 15010 | 84 |
| 277 | 20231129 | 143000 | 1765320710 | 15020 | 15010 | 15020 | 15010 | 577 |
| 278 | 20231129 | 142900 | 1756655880 | 15010 | 15020 | 15020 | 15010 | 488 |
| 279 | 20231129 | 142800 | 1749330950 | 15010 | 15010 | 15010 | 15010 | 17 |
| 280 | 20231129 | 142700 | 1749075780 | 15010 | 15010 | 15010 | 15010 | 219 |
| 281 | 20231129 | 142600 | 1745788590 | 15020 | 15020 | 15020 | 15020 | 8 |
| 282 | 20231129 | 142500 | 1745668430 | 15010 | 15020 | 15020 | 15010 | 2 |
| 283 | 20231129 | 142400 | 1745638400 | 15020 | 15020 | 15020 | 15020 | 31 |
| 284 | 20231129 | 142300 | 1745172780 | 15020 | 15020 | 15020 | 15020 | 300 |
| 285 | 20231129 | 142200 | 1740666780 | 15020 | 15010 | 15020 | 15010 | 854 |
| 286 | 20231129 | 142100 | 1727840250 | 15010 | 15010 | 15010 | 15010 | 398 |
| 287 | 20231129 | 142000 | 1721866270 | 15020 | 15010 | 15020 | 15010 | 412 |
| 288 | 20231129 | 141900 | 1715682140 | 15010 | 15020 | 15020 | 15010 | 587 |
| 289 | 20231129 | 141800 | 1706871230 | 15020 | 15020 | 15030 | 15020 | 526 |
| 290 | 20231129 | 141700 | 1698970700 | 15030 | 15020 | 15030 | 15020 | 340 |
| 291 | 20231129 | 141600 | 1693862900 | 15020 | 15020 | 15020 | 15020 | 543 |
| 292 | 20231129 | 141500 | 1685707040 | 15020 | 15020 | 15030 | 15020 | 588 |
| 293 | 20231129 | 141400 | 1676875240 | 15030 | 15030 | 15030 | 15030 | 1162 |
| 294 | 20231129 | 141300 | 1659410380 | 15040 | 15030 | 15040 | 15030 | 984 |
| 295 | 20231129 | 141200 | 1644619850 | 15040 | 15060 | 15060 | 15040 | 3877 |
| 296 | 20231129 | 141100 | 1586308840 | 15050 | 15060 | 15060 | 15050 | 363 |
| 297 | 20231129 | 141000 | 1580845360 | 15070 | 15070 | 15070 | 15060 | 29 |
| 298 | 20231129 | 140900 | 1580408590 | 15060 | 15070 | 15070 | 15060 | 50 |
| 299 | 20231129 | 140800 | 1579655580 | 15060 | 15060 | 15070 | 15060 | 400 |
| 300 | 20231129 | 140700 | 1573631300 | 15050 | 15050 | 15050 | 15050 | 176 |
| 301 | 20231129 | 140600 | 1570982500 | 15050 | 15050 | 15050 | 15050 | 79 |
| 302 | 20231129 | 140500 | 1569793550 | 15060 | 15060 | 15060 | 15060 | 87 |
| 303 | 20231129 | 140400 | 1568483330 | 15060 | 15060 | 15070 | 15060 | 516 |
| 304 | 20231129 | 140300 | 1560712330 | 15050 | 15050 | 15050 | 15050 | 172 |
| 305 | 20231129 | 140200 | 1558123730 | 15050 | 15050 | 15050 | 15050 | 492 |
| 306 | 20231129 | 140100 | 1550719130 | 15050 | 15050 | 15050 | 15050 | 106 |
| 307 | 20231129 | 140000 | 1549123830 | 15050 | 15050 | 15050 | 15050 | 1284 |
| 308 | 20231129 | 135900 | 1529799630 | 15050 | 15050 | 15060 | 15050 | 578 |
| 309 | 20231129 | 135800 | 1521100710 | 15050 | 15050 | 15050 | 15050 | 71 |
| 310 | 20231129 | 135700 | 1520032160 | 15060 | 15050 | 15060 | 15050 | 103 |
| 311 | 20231129 | 135600 | 1518481950 | 15050 | 15050 | 15050 | 15050 | 24 |
| 312 | 20231129 | 135500 | 1518120750 | 15050 | 15060 | 15060 | 15050 | 964 |
| 313 | 20231129 | 135400 | 1503602980 | 15060 | 15060 | 15060 | 15050 | 349 |
| 314 | 20231129 | 135300 | 1498347600 | 15060 | 15050 | 15060 | 15050 | 538 |
| 315 | 20231129 | 135200 | 1490245560 | 15050 | 15060 | 15060 | 15050 | 2070 |
| 316 | 20231129 | 135100 | 1459092040 | 15060 | 15050 | 15060 | 15050 | 314 |
| 317 | 20231129 | 135000 | 1454365000 | 15050 | 15050 | 15060 | 15050 | 180 |
| 318 | 20231129 | 134900 | 1451655960 | 15050 | 15060 | 15060 | 15050 | 1122 |
| 319 | 20231129 | 134800 | 1434759410 | 15060 | 15060 | 15060 | 15060 | 2301 |
| 320 | 20231129 | 134700 | 1400106350 | 15060 | 15070 | 15070 | 15060 | 553 |
| 321 | 20231129 | 134600 | 1391773850 | 15080 | 15070 | 15080 | 15070 | 227 |
| 322 | 20231129 | 134500 | 1388352880 | 15070 | 15070 | 15070 | 15070 | 141 |
| 323 | 20231129 | 134400 | 1386228010 | 15070 | 15070 | 15070 | 15070 | 0 |
| 324 | 20231129 | 134300 | 1386228010 | 15070 | 15070 | 15080 | 15070 | 42 |
| 325 | 20231129 | 134200 | 1385595020 | 15070 | 15070 | 15080 | 15070 | 505 |
| 326 | 20231129 | 134100 | 1377981400 | 15070 | 15070 | 15070 | 15070 | 148 |
| 327 | 20231129 | 134000 | 1375751040 | 15070 | 15070 | 15070 | 15070 | 65 |
| 328 | 20231129 | 133900 | 1374771490 | 15080 | 15070 | 15080 | 15070 | 123 |
| 329 | 20231129 | 133800 | 1372917830 | 15070 | 15080 | 15080 | 15070 | 69 |
| 330 | 20231129 | 133700 | 1371877990 | 15080 | 15080 | 15080 | 15080 | 1 |
| 331 | 20231129 | 133600 | 1371862910 | 15070 | 15070 | 15080 | 15070 | 216 |
| 332 | 20231129 | 133500 | 1368606450 | 15080 | 15070 | 15080 | 15070 | 119 |
| 333 | 20231129 | 133400 | 1366812870 | 15080 | 15070 | 15080 | 15070 | 46 |
| 334 | 20231129 | 133300 | 1366119640 | 15070 | 15070 | 15080 | 15070 | 113 |
| 335 | 20231129 | 133200 | 1364416720 | 15070 | 15080 | 15080 | 15070 | 216 |
| 336 | 20231129 | 133100 | 1361161560 | 15070 | 15070 | 15070 | 15070 | 3 |
| 337 | 20231129 | 133000 | 1361116350 | 15070 | 15080 | 15080 | 15070 | 83 |
| 338 | 20231129 | 132900 | 1359865530 | 15070 | 15080 | 15080 | 15070 | 248 |
| 339 | 20231129 | 132800 | 1356125960 | 15080 | 15070 | 15080 | 15070 | 66 |
| 340 | 20231129 | 132700 | 1355131300 | 15070 | 15080 | 15080 | 15070 | 89 |
| 341 | 20231129 | 132600 | 1353789330 | 15080 | 15080 | 15080 | 15080 | 75 |
| 342 | 20231129 | 132500 | 1352658330 | 15080 | 15080 | 15090 | 15080 | 113 |
| 343 | 20231129 | 132400 | 1350954260 | 15080 | 15080 | 15080 | 15080 | 102 |
| 344 | 20231129 | 132300 | 1349416100 | 15080 | 15060 | 15080 | 15060 | 731 |
| 345 | 20231129 | 132200 | 1338400160 | 15060 | 15060 | 15060 | 15060 | 400 |
| 346 | 20231129 | 132100 | 1332376160 | 15060 | 15060 | 15070 | 15060 | 98 |
| 347 | 20231129 | 132000 | 1330900240 | 15070 | 15060 | 15070 | 15060 | 136 |
| 348 | 20231129 | 131900 | 1328851120 | 15060 | 15070 | 15070 | 15060 | 50 |
| 349 | 20231129 | 131800 | 1328098020 | 15060 | 15070 | 15070 | 15060 | 93 |
| 350 | 20231129 | 131700 | 1326697240 | 15070 | 15080 | 15080 | 15060 | 5261 |
| 351 | 20231129 | 131600 | 1247405770 | 15080 | 15080 | 15090 | 15080 | 302 |
| 352 | 20231129 | 131500 | 1242850610 | 15080 | 15080 | 15090 | 15080 | 160 |
| 353 | 20231129 | 131400 | 1240437800 | 15080 | 15080 | 15090 | 15080 | 202 |
| 354 | 20231129 | 131300 | 1237391100 | 15080 | 15080 | 15080 | 15080 | 59 |
| 355 | 20231129 | 131200 | 1236501380 | 15080 | 15080 | 15090 | 15080 | 173 |
| 356 | 20231129 | 131100 | 1233892500 | 15080 | 15080 | 15090 | 15080 | 41 |
| 357 | 20231129 | 131000 | 1233274160 | 15090 | 15080 | 15090 | 15080 | 2438 |
| 358 | 20231129 | 130900 | 1196509030 | 15090 | 15090 | 15100 | 15090 | 55 |
| 359 | 20231129 | 130800 | 1195679060 | 15090 | 15090 | 15090 | 15090 | 65 |
| 360 | 20231129 | 130700 | 1194698210 | 15090 | 15090 | 15090 | 15090 | 27 |
| 361 | 20231129 | 130600 | 1194290780 | 15090 | 15090 | 15090 | 15080 | 99 |
| 362 | 20231129 | 130500 | 1192797440 | 15080 | 15080 | 15080 | 15080 | 0 |
| 363 | 20231129 | 130400 | 1192797440 | 15080 | 15090 | 15090 | 15080 | 319 |
| 364 | 20231129 | 130300 | 1187984710 | 15090 | 15090 | 15100 | 15090 | 107 |
| 365 | 20231129 | 130200 | 1186370040 | 15090 | 15090 | 15100 | 15090 | 29 |
| 366 | 20231129 | 130100 | 1185932420 | 15090 | 15100 | 15100 | 15090 | 613 |
| 367 | 20231129 | 130000 | 1176682020 | 15100 | 15100 | 15100 | 15090 | 194 |
| 368 | 20231129 | 125900 | 1173753140 | 15100 | 15090 | 15100 | 15090 | 434 |
| 369 | 20231129 | 125800 | 1167200520 | 15090 | 15100 | 15100 | 15090 | 25 |
| 370 | 20231129 | 125700 | 1166823260 | 15090 | 15090 | 15100 | 15090 | 359 |
| 371 | 20231129 | 125600 | 1161403940 | 15090 | 15090 | 15100 | 15090 | 33 |
| 372 | 20231129 | 125500 | 1160905930 | 15090 | 15090 | 15100 | 15090 | 33 |
| 373 | 20231129 | 125400 | 1160407930 | 15090 | 15090 | 15090 | 15090 | 101 |
| 374 | 20231129 | 125300 | 1158883840 | 15090 | 15090 | 15100 | 15090 | 55 |
| 375 | 20231129 | 125200 | 1158053880 | 15100 | 15090 | 15100 | 15090 | 14 |
| 376 | 20231129 | 125100 | 1157842550 | 15090 | 15090 | 15090 | 15090 | 53 |
| 377 | 20231129 | 125000 | 1157042780 | 15090 | 15090 | 15090 | 15090 | 18 |
| 378 | 20231129 | 124900 | 1156771160 | 15090 | 15100 | 15100 | 15090 | 145 |
| 379 | 20231129 | 124800 | 1154582560 | 15100 | 15090 | 15100 | 15090 | 99 |
| 380 | 20231129 | 124700 | 1153088620 | 15100 | 15100 | 15100 | 15100 | 4 |
| 381 | 20231129 | 124600 | 1153028220 | 15090 | 15090 | 15090 | 15090 | 24 |
| 382 | 20231129 | 124500 | 1152666060 | 15090 | 15090 | 15100 | 15090 | 69 |
| 383 | 20231129 | 124400 | 1151624810 | 15100 | 15100 | 15100 | 15100 | 1 |
| 384 | 20231129 | 124300 | 1151609710 | 15090 | 15090 | 15090 | 15090 | 100 |
| 385 | 20231129 | 124200 | 1150100710 | 15090 | 15100 | 15100 | 15090 | 101 |
| 386 | 20231129 | 124100 | 1148576590 | 15090 | 15090 | 15090 | 15090 | 0 |
| 387 | 20231129 | 124000 | 1148576590 | 15090 | 15090 | 15100 | 15090 | 40 |
| 388 | 20231129 | 123900 | 1147972980 | 15090 | 15100 | 15100 | 15090 | 99 |
| 389 | 20231129 | 123800 | 1146479060 | 15100 | 15100 | 15100 | 15100 | 54 |
| 390 | 20231129 | 123700 | 1145663660 | 15090 | 15090 | 15090 | 15090 | 19 |
| 391 | 20231129 | 123600 | 1145376950 | 15090 | 15100 | 15100 | 15090 | 243 |
| 392 | 20231129 | 123500 | 1141709100 | 15100 | 15100 | 15100 | 15100 | 8 |
| 393 | 20231129 | 123400 | 1141588300 | 15110 | 15100 | 15110 | 15090 | 42 |
| 394 | 20231129 | 123300 | 1140954320 | 15100 | 15110 | 15110 | 15090 | 197 |
| 395 | 20231129 | 123200 | 1137980330 | 15110 | 15090 | 15110 | 15090 | 41 |
| 396 | 20231129 | 123100 | 1137361290 | 15100 | 15100 | 15100 | 15100 | 43 |
| 397 | 20231129 | 123000 | 1136711990 | 15090 | 15100 | 15100 | 15090 | 91 |
| 398 | 20231129 | 122900 | 1135338650 | 15100 | 15100 | 15100 | 15100 | 14 |
| 399 | 20231129 | 122800 | 1135127250 | 15110 | 15100 | 15110 | 15090 | 397 |
| 400 | 20231129 | 122700 | 1129133020 | 15100 | 15100 | 15100 | 15090 | 172 |
| 401 | 20231129 | 122600 | 1126536590 | 15090 | 15100 | 15100 | 15090 | 16 |
| 402 | 20231129 | 122500 | 1126295140 | 15090 | 15100 | 15100 | 15090 | 1359 |
| 403 | 20231129 | 122400 | 1105778040 | 15100 | 15110 | 15110 | 15100 | 1106 |
| 404 | 20231129 | 122300 | 1089077310 | 15100 | 15110 | 15110 | 15100 | 153 |
| 405 | 20231129 | 122200 | 1086766290 | 15110 | 15120 | 15120 | 15110 | 22 |
| 406 | 20231129 | 122100 | 1086433860 | 15110 | 15120 | 15120 | 15110 | 133 |
| 407 | 20231129 | 122000 | 1084423730 | 15110 | 15120 | 15120 | 15110 | 170 |
| 408 | 20231129 | 121900 | 1081853760 | 15120 | 15110 | 15120 | 15110 | 43 |
| 409 | 20231129 | 121800 | 1081204000 | 15110 | 15110 | 15110 | 15100 | 628 |
| 410 | 20231129 | 121700 | 1071715450 | 15110 | 15100 | 15110 | 15100 | 106 |
| 411 | 20231129 | 121600 | 1070113840 | 15110 | 15100 | 15110 | 15100 | 143 |
| 412 | 20231129 | 121500 | 1067954500 | 15100 | 15100 | 15100 | 15100 | 132 |
| 413 | 20231129 | 121400 | 1065961300 | 15100 | 15110 | 15110 | 15100 | 108 |
| 414 | 20231129 | 121300 | 1064329620 | 15110 | 15110 | 15110 | 15100 | 285 |
| 415 | 20231129 | 121200 | 1060023950 | 15100 | 15100 | 15100 | 15100 | 56 |
| 416 | 20231129 | 121100 | 1059178350 | 15110 | 15100 | 15110 | 15100 | 15 |
| 417 | 20231129 | 121000 | 1058951800 | 15100 | 15110 | 15110 | 15100 | 378 |
| 418 | 20231129 | 120900 | 1053241320 | 15110 | 15110 | 15120 | 15100 | 172 |
| 419 | 20231129 | 120800 | 1050642910 | 15110 | 15100 | 15110 | 15100 | 55 |
| 420 | 20231129 | 120700 | 1049811990 | 15110 | 15110 | 15110 | 15110 | 3 |
| 421 | 20231129 | 120600 | 1049766660 | 15100 | 15110 | 15110 | 15100 | 58 |
| 422 | 20231129 | 120500 | 1048890820 | 15100 | 15100 | 15100 | 15100 | 18 |
| 423 | 20231129 | 120400 | 1048619020 | 15110 | 15120 | 15120 | 15110 | 8 |
| 424 | 20231129 | 120300 | 1048498130 | 15110 | 15120 | 15120 | 15110 | 94 |
| 425 | 20231129 | 120200 | 1047077690 | 15130 | 15120 | 15130 | 15110 | 181 |
| 426 | 20231129 | 120100 | 1044341730 | 15120 | 15120 | 15120 | 15120 | 1 |
| 427 | 20231129 | 120000 | 1044326610 | 15110 | 15110 | 15110 | 15110 | 161 |
| 428 | 20231129 | 115900 | 1041893900 | 15120 | 15120 | 15130 | 15110 | 38 |
| 429 | 20231129 | 115800 | 1041319320 | 15120 | 15110 | 15120 | 15110 | 199 |
| 430 | 20231129 | 115700 | 1038312390 | 15100 | 15100 | 15100 | 15100 | 96 |
| 431 | 20231129 | 115600 | 1036862790 | 15110 | 15110 | 15110 | 15110 | 0 |
| 432 | 20231129 | 115500 | 1036862790 | 15110 | 15110 | 15110 | 15110 | 12 |
| 433 | 20231129 | 115400 | 1036681470 | 15100 | 15100 | 15100 | 15100 | 107 |
| 434 | 20231129 | 115300 | 1035065770 | 15120 | 15090 | 15120 | 15090 | 62 |
| 435 | 20231129 | 115200 | 1034129600 | 15100 | 15090 | 15110 | 15090 | 529 |
| 436 | 20231129 | 115100 | 1026139130 | 15090 | 15100 | 15100 | 15090 | 49 |
| 437 | 20231129 | 115000 | 1025399680 | 15100 | 15100 | 15100 | 15100 | 2 |
| 438 | 20231129 | 114900 | 1025369480 | 15100 | 15090 | 15100 | 15090 | 23 |
| 439 | 20231129 | 114800 | 1025022390 | 15100 | 15100 | 15100 | 15100 | 253 |
| 440 | 20231129 | 114700 | 1021202090 | 15100 | 15100 | 15100 | 15100 | 2 |
| 441 | 20231129 | 114600 | 1021171890 | 15090 | 15100 | 15100 | 15090 | 97 |
| 442 | 20231129 | 114500 | 1019707850 | 15090 | 15100 | 15100 | 15090 | 102 |
| 443 | 20231129 | 114400 | 1018168320 | 15100 | 15100 | 15110 | 15090 | 85 |
| 444 | 20231129 | 114300 | 1016885290 | 15100 | 15100 | 15110 | 15100 | 140 |
| 445 | 20231129 | 114200 | 1014771280 | 15110 | 15100 | 15110 | 15100 | 36 |
| 446 | 20231129 | 114100 | 1014227620 | 15100 | 15100 | 15100 | 15100 | 12 |
| 447 | 20231129 | 114000 | 1014046420 | 15110 | 15090 | 15110 | 15090 | 385 |
| 448 | 20231129 | 113900 | 1008234020 | 15090 | 15090 | 15090 | 15090 | 45 |
| 449 | 20231129 | 113800 | 1007554970 | 15090 | 15090 | 15090 | 15090 | 0 |
| 450 | 20231129 | 113700 | 1007554970 | 15090 | 15090 | 15090 | 15080 | 254 |
| 451 | 20231129 | 113600 | 1003723150 | 15090 | 15080 | 15090 | 15080 | 76 |
| 452 | 20231129 | 113500 | 1002576870 | 15090 | 15090 | 15090 | 15090 | 41 |
| 453 | 20231129 | 113400 | 1001958180 | 15090 | 15080 | 15090 | 15080 | 125 |
| 454 | 20231129 | 113300 | 1000073000 | 15080 | 15100 | 15100 | 15080 | 108 |
| 455 | 20231129 | 113200 | 998443420 | 15090 | 15090 | 15090 | 15090 | 0 |
| 456 | 20231129 | 113100 | 998443420 | 15090 | 15090 | 15090 | 15090 | 133 |
| 457 | 20231129 | 113000 | 996436450 | 15090 | 15100 | 15100 | 15090 | 29 |
| 458 | 20231129 | 112900 | 995998800 | 15080 | 15080 | 15080 | 15080 | 0 |
| 459 | 20231129 | 112800 | 995998800 | 15080 | 15100 | 15110 | 15080 | 847 |
| 460 | 20231129 | 112700 | 983215550 | 15100 | 15100 | 15100 | 15100 | 55 |
| 461 | 20231129 | 112600 | 982385050 | 15100 | 15100 | 15100 | 15100 | 343 |
| 462 | 20231129 | 112500 | 977205750 | 15090 | 15100 | 15100 | 15090 | 153 |
| 463 | 20231129 | 112400 | 974895570 | 15100 | 15100 | 15100 | 15100 | 75 |
| 464 | 20231129 | 112300 | 973763070 | 15100 | 15100 | 15100 | 15100 | 11 |
| 465 | 20231129 | 112200 | 973596970 | 15100 | 15090 | 15110 | 15090 | 708 |
| 466 | 20231129 | 112100 | 962907790 | 15090 | 15090 | 15090 | 15090 | 47 |
| 467 | 20231129 | 112000 | 962198560 | 15090 | 15090 | 15090 | 15090 | 62 |
| 468 | 20231129 | 111900 | 961262980 | 15090 | 15090 | 15100 | 15090 | 85 |
| 469 | 20231129 | 111800 | 959980280 | 15090 | 15090 | 15090 | 15090 | 30 |
| 470 | 20231129 | 111700 | 959527580 | 15090 | 15110 | 15110 | 15090 | 145 |
| 471 | 20231129 | 111600 | 957338190 | 15120 | 15120 | 15120 | 15100 | 1020 |
| 472 | 20231129 | 111500 | 941930560 | 15130 | 15120 | 15130 | 15120 | 29 |
| 473 | 20231129 | 111400 | 941492020 | 15130 | 15130 | 15130 | 15120 | 3 |
| 474 | 20231129 | 111300 | 941446640 | 15120 | 15110 | 15120 | 15110 | 392 |
| 475 | 20231129 | 111200 | 935520880 | 15110 | 15120 | 15120 | 15110 | 23 |
| 476 | 20231129 | 111100 | 935173320 | 15110 | 15110 | 15110 | 15110 | 108 |
| 477 | 20231129 | 111000 | 933541440 | 15100 | 15100 | 15120 | 15100 | 88 |
| 478 | 20231129 | 110900 | 932212610 | 15130 | 15110 | 15140 | 15110 | 653 |
| 479 | 20231129 | 110800 | 922336510 | 15100 | 15100 | 15100 | 15100 | 106 |
| 480 | 20231129 | 110700 | 920735910 | 15100 | 15110 | 15110 | 15100 | 17 |
| 481 | 20231129 | 110600 | 920479190 | 15130 | 15130 | 15130 | 15130 | 0 |
| 482 | 20231129 | 110500 | 920479190 | 15130 | 15110 | 15130 | 15110 | 344 |
| 483 | 20231129 | 110400 | 915279070 | 15100 | 15090 | 15100 | 15090 | 274 |
| 484 | 20231129 | 110300 | 911142340 | 15090 | 15090 | 15090 | 15080 | 330 |
| 485 | 20231129 | 110200 | 906162890 | 15080 | 15080 | 15090 | 15080 | 49 |
| 486 | 20231129 | 110100 | 905423920 | 15090 | 15090 | 15090 | 15080 | 79 |
| 487 | 20231129 | 110000 | 904232480 | 15080 | 15090 | 15090 | 15080 | 73 |
| 488 | 20231129 | 105900 | 903131580 | 15080 | 15070 | 15080 | 15070 | 346 |
| 489 | 20231129 | 105800 | 897914260 | 15070 | 15070 | 15070 | 15070 | 66 |
| 490 | 20231129 | 105700 | 896919640 | 15070 | 15070 | 15080 | 15070 | 1192 |
| 491 | 20231129 | 105600 | 878956140 | 15070 | 15100 | 15100 | 15070 | 3638 |
| 492 | 20231129 | 105500 | 824086070 | 15100 | 15100 | 15100 | 15100 | 21 |
| 493 | 20231129 | 105400 | 823768970 | 15100 | 15120 | 15120 | 15090 | 242 |
| 494 | 20231129 | 105300 | 820114770 | 15130 | 15100 | 15130 | 15090 | 244 |
| 495 | 20231129 | 105200 | 816429670 | 15090 | 15090 | 15090 | 15090 | 6 |
| 496 | 20231129 | 105100 | 816339130 | 15090 | 15090 | 15100 | 15090 | 480 |
| 497 | 20231129 | 105000 | 809091650 | 15100 | 15090 | 15100 | 15090 | 40 |
| 498 | 20231129 | 104900 | 808488000 | 15090 | 15120 | 15120 | 15090 | 2022 |
| 499 | 20231129 | 104800 | 777960520 | 15120 | 15120 | 15120 | 15110 | 514 |
| 500 | 20231129 | 104700 | 770188970 | 15120 | 15120 | 15120 | 15120 | 0 |
| 501 | 20231129 | 104600 | 770188970 | 15120 | 15110 | 15120 | 15110 | 88 |
| 502 | 20231129 | 104500 | 768859250 | 15110 | 15120 | 15120 | 15110 | 23 |
| 503 | 20231129 | 104400 | 768511670 | 15120 | 15120 | 15120 | 15120 | 11 |
| 504 | 20231129 | 104300 | 768345350 | 15120 | 15120 | 15120 | 15110 | 21 |
| 505 | 20231129 | 104200 | 768027960 | 15110 | 15130 | 15130 | 15110 | 44 |
| 506 | 20231129 | 104100 | 767362880 | 15110 | 15120 | 15120 | 15110 | 701 |
| 507 | 20231129 | 104000 | 756766550 | 15110 | 15140 | 15140 | 15110 | 142 |
| 508 | 20231129 | 103900 | 754619840 | 15140 | 15120 | 15140 | 15120 | 153 |
| 509 | 20231129 | 103800 | 752306350 | 15120 | 15110 | 15120 | 15110 | 37 |
| 510 | 20231129 | 103700 | 751747140 | 15110 | 15100 | 15110 | 15100 | 126 |
| 511 | 20231129 | 103600 | 749843580 | 15100 | 15110 | 15110 | 15100 | 1144 |
| 512 | 20231129 | 103500 | 732559020 | 15110 | 15120 | 15120 | 15110 | 650 |
| 513 | 20231129 | 103400 | 722737490 | 15120 | 15120 | 15120 | 15110 | 80 |
| 514 | 20231129 | 103300 | 721528560 | 15120 | 15120 | 15120 | 15110 | 144 |
| 515 | 20231129 | 103200 | 719351290 | 15120 | 15120 | 15120 | 15110 | 61 |
| 516 | 20231129 | 103100 | 718429200 | 15130 | 15140 | 15140 | 15130 | 63 |
| 517 | 20231129 | 103000 | 717476000 | 15150 | 15150 | 15150 | 15130 | 13 |
| 518 | 20231129 | 102900 | 717279090 | 15170 | 15110 | 15170 | 15110 | 1932 |
| 519 | 20231129 | 102800 | 688052630 | 15110 | 15100 | 15110 | 15100 | 45 |
| 520 | 20231129 | 102700 | 687373090 | 15100 | 15110 | 15110 | 15100 | 36 |
| 521 | 20231129 | 102600 | 686829380 | 15100 | 15110 | 15110 | 15100 | 129 |
| 522 | 20231129 | 102500 | 684880480 | 15110 | 15100 | 15110 | 15100 | 128 |
| 523 | 20231129 | 102400 | 682947380 | 15100 | 15100 | 15100 | 15100 | 50 |
| 524 | 20231129 | 102300 | 682192380 | 15100 | 15100 | 15100 | 15100 | 36 |
| 525 | 20231129 | 102200 | 681648780 | 15100 | 15110 | 15110 | 15100 | 55 |
| 526 | 20231129 | 102100 | 680818250 | 15110 | 15110 | 15110 | 15100 | 602 |
| 527 | 20231129 | 102000 | 671723110 | 15120 | 15120 | 15120 | 15110 | 23 |
| 528 | 20231129 | 101900 | 671375370 | 15130 | 15110 | 15130 | 15110 | 326 |
| 529 | 20231129 | 101800 | 666447040 | 15130 | 15120 | 15130 | 15120 | 247 |
| 530 | 20231129 | 101700 | 662712390 | 15130 | 15130 | 15130 | 15110 | 107 |
| 531 | 20231129 | 101600 | 661095500 | 15120 | 15130 | 15130 | 15110 | 548 |
| 532 | 20231129 | 101500 | 652808390 | 15140 | 15120 | 15140 | 15120 | 30 |
| 533 | 20231129 | 101400 | 652354520 | 15130 | 15120 | 15130 | 15120 | 30 |
| 534 | 20231129 | 101300 | 651900880 | 15120 | 15130 | 15130 | 15120 | 165 |
| 535 | 20231129 | 101200 | 649405660 | 15140 | 15140 | 15140 | 15140 | 6 |
| 536 | 20231129 | 101100 | 649314820 | 15140 | 15150 | 15150 | 15130 | 21 |
| 537 | 20231129 | 101000 | 648996980 | 15140 | 15120 | 15140 | 15120 | 280 |
| 538 | 20231129 | 100900 | 644762180 | 15110 | 15100 | 15110 | 15100 | 457 |
| 539 | 20231129 | 100800 | 637857630 | 15100 | 15120 | 15120 | 15100 | 58 |
| 540 | 20231129 | 100700 | 636981230 | 15130 | 15150 | 15150 | 15130 | 220 |
| 541 | 20231129 | 100600 | 633652550 | 15160 | 15160 | 15160 | 15160 | 2 |
| 542 | 20231129 | 100500 | 633622230 | 15180 | 15100 | 15180 | 15100 | 2088 |
| 543 | 20231129 | 100400 | 602049230 | 15100 | 15100 | 15110 | 15100 | 106 |
| 544 | 20231129 | 100300 | 600448610 | 15100 | 15090 | 15100 | 15090 | 85 |
| 545 | 20231129 | 100200 | 599165570 | 15110 | 15100 | 15110 | 15100 | 68 |
| 546 | 20231129 | 100100 | 598138270 | 15100 | 15100 | 15110 | 15100 | 62 |
| 547 | 20231129 | 100000 | 597202060 | 15100 | 15110 | 15110 | 15100 | 113 |
| 548 | 20231129 | 095900 | 595495610 | 15110 | 15110 | 15120 | 15100 | 212 |
| 549 | 20231129 | 095800 | 592293220 | 15110 | 15100 | 15110 | 15100 | 78 |
| 550 | 20231129 | 095700 | 591115040 | 15110 | 15080 | 15110 | 15080 | 270 |
| 551 | 20231129 | 095600 | 587037310 | 15080 | 15080 | 15090 | 15080 | 495 |
| 552 | 20231129 | 095500 | 579571840 | 15070 | 15070 | 15080 | 15070 | 103 |
| 553 | 20231129 | 095400 | 578019610 | 15070 | 15070 | 15070 | 15070 | 122 |
| 554 | 20231129 | 095300 | 576181070 | 15070 | 15080 | 15090 | 15070 | 71 |
| 555 | 20231129 | 095200 | 575110760 | 15080 | 15080 | 15090 | 15080 | 126 |
| 556 | 20231129 | 095100 | 573210340 | 15090 | 15080 | 15090 | 15080 | 220 |
| 557 | 20231129 | 095000 | 569892670 | 15090 | 15090 | 15100 | 15090 | 433 |
| 558 | 20231129 | 094900 | 563358680 | 15100 | 15120 | 15130 | 15100 | 2551 |
| 559 | 20231129 | 094800 | 524829240 | 15130 | 15130 | 15130 | 15120 | 78 |
| 560 | 20231129 | 094700 | 523649850 | 15120 | 15130 | 15140 | 15120 | 619 |
| 561 | 20231129 | 094600 | 514282390 | 15130 | 15130 | 15140 | 15130 | 332 |
| 562 | 20231129 | 094500 | 509259220 | 15130 | 15150 | 15150 | 15130 | 397 |
| 563 | 20231129 | 094400 | 503252310 | 15140 | 15160 | 15160 | 15140 | 481 |
| 564 | 20231129 | 094300 | 495965250 | 15170 | 15170 | 15170 | 15160 | 112 |
| 565 | 20231129 | 094200 | 494266940 | 15160 | 15130 | 15160 | 15130 | 170 |
| 566 | 20231129 | 094100 | 491692230 | 15140 | 15130 | 15150 | 15130 | 217 |
| 567 | 20231129 | 094000 | 488406840 | 15130 | 15120 | 15130 | 15120 | 410 |
| 568 | 20231129 | 093900 | 482203900 | 15130 | 15120 | 15130 | 15120 | 163 |
| 569 | 20231129 | 093800 | 479738530 | 15120 | 15130 | 15130 | 15110 | 795 |
| 570 | 20231129 | 093700 | 467717230 | 15120 | 15150 | 15150 | 15120 | 1483 |
| 571 | 20231129 | 093600 | 445273630 | 15150 | 15150 | 15160 | 15150 | 36 |
| 572 | 20231129 | 093500 | 444728050 | 15150 | 15150 | 15160 | 15150 | 207 |
| 573 | 20231129 | 093400 | 441590570 | 15160 | 15140 | 15160 | 15140 | 555 |
| 574 | 20231129 | 093300 | 433182000 | 15140 | 15130 | 15140 | 15120 | 376 |
| 575 | 20231129 | 093200 | 427490880 | 15130 | 15120 | 15130 | 15120 | 146 |
| 576 | 20231129 | 093100 | 425282570 | 15120 | 15120 | 15130 | 15120 | 73 |
| 577 | 20231129 | 093000 | 424178770 | 15120 | 15120 | 15130 | 15120 | 57 |
| 578 | 20231129 | 092900 | 423316920 | 15120 | 15150 | 15150 | 15120 | 1373 |
| 579 | 20231129 | 092800 | 402530740 | 15150 | 15150 | 15150 | 15140 | 1588 |
| 580 | 20231129 | 092700 | 378476380 | 15150 | 15190 | 15210 | 15150 | 1377 |
| 581 | 20231129 | 092600 | 357578890 | 15190 | 15200 | 15200 | 15190 | 102 |
| 582 | 20231129 | 092500 | 356029420 | 15200 | 15200 | 15200 | 15200 | 48 |
| 583 | 20231129 | 092400 | 355299820 | 15200 | 15210 | 15230 | 15200 | 166 |
| 584 | 20231129 | 092300 | 352774920 | 15210 | 15210 | 15240 | 15210 | 11 |
| 585 | 20231129 | 092200 | 352607450 | 15260 | 15180 | 15260 | 15180 | 238 |
| 586 | 20231129 | 092100 | 348985430 | 15190 | 15210 | 15210 | 15180 | 2336 |
| 587 | 20231129 | 092000 | 313474930 | 15220 | 15230 | 15240 | 15220 | 545 |
| 588 | 20231129 | 091900 | 305177170 | 15230 | 15230 | 15230 | 15230 | 74 |
| 589 | 20231129 | 091800 | 304050150 | 15230 | 15250 | 15260 | 15230 | 910 |
| 590 | 20231129 | 091700 | 290173260 | 15260 | 15260 | 15260 | 15250 | 154 |
| 591 | 20231129 | 091600 | 287823850 | 15250 | 15260 | 15260 | 15250 | 1311 |
| 592 | 20231129 | 091500 | 267822230 | 15260 | 15260 | 15260 | 15260 | 370 |
| 593 | 20231129 | 091400 | 262176030 | 15260 | 15270 | 15270 | 15260 | 321 |
| 594 | 20231129 | 091300 | 257274550 | 15300 | 15310 | 15310 | 15300 | 188 |
| 595 | 20231129 | 091200 | 254397070 | 15320 | 15320 | 15320 | 15320 | 92 |
| 596 | 20231129 | 091100 | 252987630 | 15310 | 15280 | 15460 | 15280 | 7246 |
| 597 | 20231129 | 091000 | 141976840 | 15280 | 15300 | 15300 | 15280 | 3039 |
| 598 | 20231129 | 090900 | 95536460 | 15300 | 15330 | 15330 | 15300 | 570 |
| 599 | 20231129 | 090800 | 86812930 | 15330 | 15320 | 15330 | 15320 | 245 |
| 600 | 20231129 | 090700 | 83059170 | 15320 | 15320 | 15330 | 15320 | 382 |
| 601 | 20231129 | 090600 | 77204800 | 15320 | 15320 | 15320 | 15320 | 53 |
| 602 | 20231129 | 090500 | 76392840 | 15320 | 15300 | 15340 | 15300 | 82 |
| 603 | 20231129 | 090400 | 75135790 | 15300 | 15310 | 15310 | 15300 | 311 |
| 604 | 20231129 | 090300 | 70374390 | 15300 | 15280 | 15300 | 15270 | 496 |
| 605 | 20231129 | 090200 | 62792880 | 15200 | 15170 | 15200 | 15150 | 1723 |
| 606 | 20231129 | 090100 | 36643740 | 15190 | 15230 | 15230 | 15170 | 1461 |
| 607 | 20231129 | 090000 | 14430950 | 15230 | 15300 | 15300 | 15220 | 945 |