32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 2380 |
| 3 | 20231129 | 190200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 4 | 20231129 | 190100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 5 | 20231129 | 190000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 6 | 20231129 | 185900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 7 | 20231129 | 185800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 8 | 20231129 | 185700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 9 | 20231129 | 185600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 10 | 20231129 | 185500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 11 | 20231129 | 185400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 12 | 20231129 | 185300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 13 | 20231129 | 185200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 14 | 20231129 | 185100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 15 | 20231129 | 185000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 16 | 20231129 | 184900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 17 | 20231129 | 184800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 18 | 20231129 | 184700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 19 | 20231129 | 184600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 20 | 20231129 | 184500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 21 | 20231129 | 184400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 22 | 20231129 | 184300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 23 | 20231129 | 184200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 24 | 20231129 | 184100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 25 | 20231129 | 184000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 26 | 20231129 | 183900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 27 | 20231129 | 183800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 28 | 20231129 | 183700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 29 | 20231129 | 183600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 30 | 20231129 | 183500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 31 | 20231129 | 183400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 32 | 20231129 | 183300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 2380 |
| 33 | 20231129 | 183200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 34 | 20231129 | 183100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 35 | 20231129 | 183000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 36 | 20231129 | 182900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 37 | 20231129 | 182800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 38 | 20231129 | 182700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 39 | 20231129 | 182600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 40 | 20231129 | 182500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 41 | 20231129 | 182400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 42 | 20231129 | 182300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 43 | 20231129 | 182200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 44 | 20231129 | 182100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 45 | 20231129 | 182000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 46 | 20231129 | 181900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 47 | 20231129 | 181800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 48 | 20231129 | 181700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 49 | 20231129 | 181600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 50 | 20231129 | 181500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 51 | 20231129 | 181400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 52 | 20231129 | 181300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 53 | 20231129 | 181200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 54 | 20231129 | 181100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 55 | 20231129 | 181000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 56 | 20231129 | 180900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 57 | 20231129 | 180800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 58 | 20231129 | 180700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 59 | 20231129 | 180600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 60 | 20231129 | 180500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 61 | 20231129 | 180400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 62 | 20231129 | 180300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 2380 |
| 63 | 20231129 | 180200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 64 | 20231129 | 180100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 65 | 20231129 | 180000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 66 | 20231129 | 175900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 67 | 20231129 | 175800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 68 | 20231129 | 175700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 69 | 20231129 | 175600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 70 | 20231129 | 175500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 71 | 20231129 | 175400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 72 | 20231129 | 175300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 73 | 20231129 | 175200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 74 | 20231129 | 175100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 75 | 20231129 | 175000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 76 | 20231129 | 174900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 77 | 20231129 | 174800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 78 | 20231129 | 174700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 79 | 20231129 | 174600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 80 | 20231129 | 174500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 81 | 20231129 | 174400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 82 | 20231129 | 174300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 83 | 20231129 | 174200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 84 | 20231129 | 174100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 85 | 20231129 | 174000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 86 | 20231129 | 173900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 87 | 20231129 | 173800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 88 | 20231129 | 173700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 89 | 20231129 | 173600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 90 | 20231129 | 173500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 91 | 20231129 | 173400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 92 | 20231129 | 173300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 2380 |
| 93 | 20231129 | 173200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 94 | 20231129 | 173100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 95 | 20231129 | 173000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 96 | 20231129 | 172900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 97 | 20231129 | 172800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 98 | 20231129 | 172700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 99 | 20231129 | 172600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 100 | 20231129 | 172500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 101 | 20231129 | 172400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 102 | 20231129 | 172300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 103 | 20231129 | 172200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 104 | 20231129 | 172100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 105 | 20231129 | 172000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 106 | 20231129 | 171900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 107 | 20231129 | 171800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 108 | 20231129 | 171700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 109 | 20231129 | 171600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 110 | 20231129 | 171500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 111 | 20231129 | 171400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 112 | 20231129 | 171300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 113 | 20231129 | 171200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 114 | 20231129 | 171100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 115 | 20231129 | 171000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 116 | 20231129 | 170900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 117 | 20231129 | 170800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 118 | 20231129 | 170700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 119 | 20231129 | 170600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 120 | 20231129 | 170500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 121 | 20231129 | 170400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 122 | 20231129 | 170300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 2380 |
| 123 | 20231129 | 170200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 124 | 20231129 | 170100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 125 | 20231129 | 170000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 126 | 20231129 | 165900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 127 | 20231129 | 165800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 128 | 20231129 | 165700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 129 | 20231129 | 165600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 130 | 20231129 | 165500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 131 | 20231129 | 165400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 132 | 20231129 | 165300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 133 | 20231129 | 165200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 134 | 20231129 | 165100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 135 | 20231129 | 165000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 136 | 20231129 | 164900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 137 | 20231129 | 164800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 138 | 20231129 | 164700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 139 | 20231129 | 164600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 140 | 20231129 | 164500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 141 | 20231129 | 164400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 142 | 20231129 | 164300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 143 | 20231129 | 164200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 144 | 20231129 | 164100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 145 | 20231129 | 164000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 146 | 20231129 | 163900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 147 | 20231129 | 163800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 148 | 20231129 | 163700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 149 | 20231129 | 163600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 150 | 20231129 | 163500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 151 | 20231129 | 163400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 152 | 20231129 | 163300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 2380 |
| 153 | 20231129 | 163200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 154 | 20231129 | 163100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 155 | 20231129 | 163000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 156 | 20231129 | 162900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 157 | 20231129 | 162800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 158 | 20231129 | 162700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 159 | 20231129 | 162600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 160 | 20231129 | 162500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 161 | 20231129 | 162400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 162 | 20231129 | 162300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 163 | 20231129 | 162200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 164 | 20231129 | 162100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 165 | 20231129 | 162000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 166 | 20231129 | 161900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 167 | 20231129 | 161800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 168 | 20231129 | 161700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 169 | 20231129 | 161600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 170 | 20231129 | 161500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 171 | 20231129 | 161400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 172 | 20231129 | 161300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 173 | 20231129 | 161200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 174 | 20231129 | 161100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 175 | 20231129 | 161000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 176 | 20231129 | 160900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 177 | 20231129 | 160800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 178 | 20231129 | 160700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 179 | 20231129 | 160600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 180 | 20231129 | 160500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 181 | 20231129 | 160400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 182 | 20231129 | 160300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 2380 |
| 183 | 20231129 | 160200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 184 | 20231129 | 160100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 185 | 20231129 | 160000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 186 | 20231129 | 155900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 187 | 20231129 | 155800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 188 | 20231129 | 155700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 189 | 20231129 | 155600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 190 | 20231129 | 155500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 191 | 20231129 | 155400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 192 | 20231129 | 155300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 193 | 20231129 | 155200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 194 | 20231129 | 155100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 195 | 20231129 | 155000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 196 | 20231129 | 154900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 197 | 20231129 | 154800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 198 | 20231129 | 154700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 199 | 20231129 | 154600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 200 | 20231129 | 154500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 201 | 20231129 | 154400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 202 | 20231129 | 154300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 203 | 20231129 | 154200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 204 | 20231129 | 154100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 205 | 20231129 | 154000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 206 | 20231129 | 153900 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 207 | 20231129 | 153800 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 208 | 20231129 | 153700 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 209 | 20231129 | 153600 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 210 | 20231129 | 153500 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 211 | 20231129 | 153400 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 212 | 20231129 | 153300 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 2380 |
| 213 | 20231129 | 153200 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 214 | 20231129 | 153100 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 0 |
| 215 | 20231129 | 153000 | 1625856530 | 12560 | 12560 | 12560 | 12560 | 2380 |
| 216 | 20231129 | 152900 | 1595963730 | 12550 | 12550 | 12550 | 12550 | 0 |
| 217 | 20231129 | 152800 | 1595963730 | 12550 | 12550 | 12550 | 12550 | 0 |
| 218 | 20231129 | 152700 | 1595963730 | 12550 | 12550 | 12550 | 12550 | 0 |
| 219 | 20231129 | 152600 | 1595963730 | 12550 | 12550 | 12550 | 12550 | 0 |
| 220 | 20231129 | 152500 | 1595963730 | 12550 | 12550 | 12550 | 12550 | 0 |
| 221 | 20231129 | 152400 | 1595963730 | 12550 | 12550 | 12550 | 12550 | 0 |
| 222 | 20231129 | 152300 | 1595963730 | 12550 | 12550 | 12550 | 12550 | 0 |
| 223 | 20231129 | 152200 | 1595963730 | 12550 | 12550 | 12550 | 12550 | 0 |
| 224 | 20231129 | 152100 | 1595963730 | 12550 | 12550 | 12550 | 12550 | 0 |
| 225 | 20231129 | 152000 | 1595963730 | 12550 | 12550 | 12550 | 12550 | 0 |
| 226 | 20231129 | 151900 | 1595963730 | 12550 | 12560 | 12570 | 12550 | 553 |
| 227 | 20231129 | 151800 | 1589019110 | 12570 | 12570 | 12570 | 12570 | 46 |
| 228 | 20231129 | 151700 | 1588440890 | 12600 | 12610 | 12610 | 12580 | 34 |
| 229 | 20231129 | 151600 | 1588013120 | 12620 | 12630 | 12630 | 12580 | 533 |
| 230 | 20231129 | 151500 | 1581307640 | 12630 | 12630 | 12630 | 12630 | 1 |
| 231 | 20231129 | 151400 | 1581295010 | 12580 | 12580 | 12580 | 12580 | 411 |
| 232 | 20231129 | 151300 | 1576124630 | 12580 | 12580 | 12580 | 12580 | 3 |
| 233 | 20231129 | 151200 | 1576086890 | 12580 | 12550 | 12580 | 12550 | 196 |
| 234 | 20231129 | 151100 | 1573627000 | 12560 | 12550 | 12570 | 12550 | 1856 |
| 235 | 20231129 | 151000 | 1550329090 | 12550 | 12540 | 12550 | 12540 | 305 |
| 236 | 20231129 | 150900 | 1546504350 | 12540 | 12540 | 12540 | 12530 | 267 |
| 237 | 20231129 | 150800 | 1543156240 | 12530 | 12540 | 12540 | 12530 | 116 |
| 238 | 20231129 | 150700 | 1541701620 | 12540 | 12550 | 12550 | 12540 | 484 |
| 239 | 20231129 | 150600 | 1535630470 | 12540 | 12550 | 12550 | 12540 | 66 |
| 240 | 20231129 | 150500 | 1534802760 | 12540 | 12550 | 12550 | 12540 | 560 |
| 241 | 20231129 | 150400 | 1527774920 | 12550 | 12550 | 12550 | 12550 | 159 |
| 242 | 20231129 | 150300 | 1525779470 | 12560 | 12560 | 12560 | 12560 | 2 |
| 243 | 20231129 | 150200 | 1525754350 | 12550 | 12560 | 12560 | 12550 | 156 |
| 244 | 20231129 | 150100 | 1523796350 | 12560 | 12560 | 12560 | 12560 | 59 |
| 245 | 20231129 | 150000 | 1523055310 | 12550 | 12550 | 12550 | 12550 | 0 |
| 246 | 20231129 | 145900 | 1523055310 | 12550 | 12570 | 12570 | 12550 | 65 |
| 247 | 20231129 | 145800 | 1522238910 | 12570 | 12570 | 12570 | 12570 | 5 |
| 248 | 20231129 | 145700 | 1522176060 | 12530 | 12550 | 12550 | 12530 | 500 |
| 249 | 20231129 | 145600 | 1515905990 | 12570 | 12580 | 12580 | 12570 | 14 |
| 250 | 20231129 | 145500 | 1515729880 | 12580 | 12550 | 12580 | 12550 | 551 |
| 251 | 20231129 | 145400 | 1508811800 | 12550 | 12550 | 12550 | 12550 | 0 |
| 252 | 20231129 | 145300 | 1508811800 | 12550 | 12550 | 12580 | 12540 | 479 |
| 253 | 20231129 | 145200 | 1502790410 | 12560 | 12560 | 12560 | 12560 | 4 |
| 254 | 20231129 | 145100 | 1502740170 | 12560 | 12570 | 12580 | 12560 | 261 |
| 255 | 20231129 | 145000 | 1499461720 | 12560 | 12560 | 12560 | 12560 | 44 |
| 256 | 20231129 | 144900 | 1498909080 | 12530 | 12530 | 12530 | 12530 | 0 |
| 257 | 20231129 | 144800 | 1498909080 | 12530 | 12530 | 12530 | 12530 | 39 |
| 258 | 20231129 | 144700 | 1498420410 | 12530 | 12530 | 12530 | 12530 | 33 |
| 259 | 20231129 | 144600 | 1498006920 | 12520 | 12520 | 12530 | 12520 | 21 |
| 260 | 20231129 | 144500 | 1497743990 | 12520 | 12500 | 12520 | 12490 | 131 |
| 261 | 20231129 | 144400 | 1496104620 | 12480 | 12560 | 12560 | 12480 | 8000 |
| 262 | 20231129 | 144300 | 1396139100 | 12590 | 12550 | 12590 | 12550 | 97 |
| 263 | 20231129 | 144200 | 1394921710 | 12550 | 12550 | 12560 | 12550 | 1626 |
| 264 | 20231129 | 144100 | 1374512800 | 12550 | 12560 | 12560 | 12550 | 343 |
| 265 | 20231129 | 144000 | 1370204910 | 12560 | 12560 | 12560 | 12550 | 313 |
| 266 | 20231129 | 143900 | 1366273700 | 12560 | 12560 | 12580 | 12550 | 797 |
| 267 | 20231129 | 143800 | 1356263370 | 12560 | 12560 | 12560 | 12560 | 11 |
| 268 | 20231129 | 143700 | 1356125210 | 12570 | 12570 | 12570 | 12560 | 114 |
| 269 | 20231129 | 143600 | 1354692340 | 12570 | 12600 | 12600 | 12570 | 329 |
| 270 | 20231129 | 143500 | 1350555500 | 12580 | 12580 | 12580 | 12580 | 113 |
| 271 | 20231129 | 143400 | 1349133960 | 12580 | 12600 | 12600 | 12580 | 236 |
| 272 | 20231129 | 143300 | 1346160920 | 12600 | 12600 | 12600 | 12580 | 91 |
| 273 | 20231129 | 143200 | 1345015120 | 12600 | 12580 | 12600 | 12580 | 26 |
| 274 | 20231129 | 143100 | 1344688000 | 12580 | 12600 | 12600 | 12580 | 60 |
| 275 | 20231129 | 143000 | 1343933160 | 12600 | 12650 | 12650 | 12580 | 642 |
| 276 | 20231129 | 142900 | 1335844190 | 12600 | 12600 | 12600 | 12590 | 2353 |
| 277 | 20231129 | 142800 | 1306205970 | 12650 | 12650 | 12650 | 12650 | 5 |
| 278 | 20231129 | 142700 | 1306142720 | 12650 | 12640 | 12650 | 12620 | 380 |
| 279 | 20231129 | 142600 | 1301346390 | 12640 | 12650 | 12650 | 12620 | 12 |
| 280 | 20231129 | 142500 | 1301194790 | 12650 | 12640 | 12650 | 12640 | 20 |
| 281 | 20231129 | 142400 | 1300941930 | 12650 | 12650 | 12650 | 12650 | 10 |
| 282 | 20231129 | 142300 | 1300815430 | 12650 | 12630 | 12650 | 12630 | 392 |
| 283 | 20231129 | 142200 | 1295858970 | 12640 | 12640 | 12640 | 12620 | 111 |
| 284 | 20231129 | 142100 | 1294456030 | 12630 | 12590 | 12630 | 12580 | 273 |
| 285 | 20231129 | 142000 | 1291018100 | 12590 | 12590 | 12590 | 12590 | 187 |
| 286 | 20231129 | 141900 | 1288663770 | 12600 | 12610 | 12610 | 12600 | 18 |
| 287 | 20231129 | 141800 | 1288436850 | 12620 | 12580 | 12620 | 12580 | 96 |
| 288 | 20231129 | 141700 | 1287228930 | 12630 | 12600 | 12630 | 12580 | 70 |
| 289 | 20231129 | 141600 | 1286347410 | 12600 | 12600 | 12600 | 12600 | 11 |
| 290 | 20231129 | 141500 | 1286208810 | 12600 | 12630 | 12630 | 12590 | 376 |
| 291 | 20231129 | 141400 | 1281474090 | 12630 | 12590 | 12630 | 12590 | 243 |
| 292 | 20231129 | 141300 | 1278414480 | 12590 | 12610 | 12630 | 12590 | 719 |
| 293 | 20231129 | 141200 | 1269355670 | 12640 | 12640 | 12640 | 12640 | 5 |
| 294 | 20231129 | 141100 | 1269292470 | 12640 | 12640 | 12640 | 12640 | 17 |
| 295 | 20231129 | 141000 | 1269077590 | 12640 | 12610 | 12640 | 12610 | 116 |
| 296 | 20231129 | 140900 | 1267614650 | 12640 | 12640 | 12640 | 12640 | 18 |
| 297 | 20231129 | 140800 | 1267387130 | 12640 | 12630 | 12640 | 12630 | 511 |
| 298 | 20231129 | 140700 | 1260932800 | 12630 | 12600 | 12630 | 12600 | 173 |
| 299 | 20231129 | 140600 | 1258752460 | 12600 | 12600 | 12600 | 12600 | 7 |
| 300 | 20231129 | 140500 | 1258664260 | 12610 | 12610 | 12620 | 12600 | 242 |
| 301 | 20231129 | 140400 | 1255614350 | 12600 | 12620 | 12620 | 12600 | 159 |
| 302 | 20231129 | 140300 | 1253609220 | 12640 | 12640 | 12640 | 12640 | 18 |
| 303 | 20231129 | 140200 | 1253381700 | 12620 | 12640 | 12640 | 12620 | 158 |
| 304 | 20231129 | 140100 | 1251387640 | 12640 | 12640 | 12640 | 12640 | 17 |
| 305 | 20231129 | 140000 | 1251172760 | 12640 | 12630 | 12640 | 12630 | 354 |
| 306 | 20231129 | 135900 | 1246700680 | 12630 | 12630 | 12630 | 12630 | 23 |
| 307 | 20231129 | 135800 | 1246410190 | 12630 | 12640 | 12640 | 12630 | 25 |
| 308 | 20231129 | 135700 | 1246094380 | 12640 | 12580 | 12640 | 12580 | 132 |
| 309 | 20231129 | 135600 | 1244432680 | 12580 | 12580 | 12610 | 12580 | 582 |
| 310 | 20231129 | 135500 | 1237111090 | 12640 | 12640 | 12640 | 12590 | 100 |
| 311 | 20231129 | 135400 | 1235851140 | 12640 | 12600 | 12640 | 12600 | 1048 |
| 312 | 20231129 | 135300 | 1222645900 | 12610 | 12630 | 12640 | 12610 | 2351 |
| 313 | 20231129 | 135200 | 1192997130 | 12630 | 12630 | 12630 | 12630 | 14 |
| 314 | 20231129 | 135100 | 1192820310 | 12610 | 12630 | 12630 | 12610 | 41 |
| 315 | 20231129 | 135000 | 1192302880 | 12640 | 12610 | 12640 | 12610 | 35 |
| 316 | 20231129 | 134900 | 1191861290 | 12640 | 12640 | 12640 | 12640 | 19 |
| 317 | 20231129 | 134800 | 1191621130 | 12640 | 12640 | 12640 | 12640 | 9 |
| 318 | 20231129 | 134700 | 1191507370 | 12640 | 12640 | 12640 | 12620 | 119 |
| 319 | 20231129 | 134600 | 1190005210 | 12650 | 12650 | 12650 | 12650 | 18 |
| 320 | 20231129 | 134500 | 1189777510 | 12650 | 12650 | 12650 | 12650 | 40 |
| 321 | 20231129 | 134400 | 1189271510 | 12650 | 12650 | 12650 | 12650 | 27 |
| 322 | 20231129 | 134300 | 1188929960 | 12650 | 12620 | 12650 | 12620 | 60 |
| 323 | 20231129 | 134200 | 1188172160 | 12650 | 12650 | 12650 | 12650 | 7 |
| 324 | 20231129 | 134100 | 1188083610 | 12650 | 12650 | 12650 | 12650 | 17 |
| 325 | 20231129 | 134000 | 1187868560 | 12640 | 12650 | 12650 | 12640 | 81 |
| 326 | 20231129 | 133900 | 1186844660 | 12660 | 12650 | 12660 | 12650 | 21 |
| 327 | 20231129 | 133800 | 1186578830 | 12660 | 12660 | 12660 | 12660 | 6 |
| 328 | 20231129 | 133700 | 1186502870 | 12650 | 12650 | 12650 | 12650 | 28 |
| 329 | 20231129 | 133600 | 1186148670 | 12620 | 12660 | 12660 | 12620 | 238 |
| 330 | 20231129 | 133500 | 1183144390 | 12630 | 12660 | 12660 | 12630 | 731 |
| 331 | 20231129 | 133400 | 1173911320 | 12670 | 12670 | 12670 | 12670 | 7 |
| 332 | 20231129 | 133300 | 1173822630 | 12670 | 12670 | 12670 | 12630 | 91 |
| 333 | 20231129 | 133200 | 1172671380 | 12670 | 12670 | 12670 | 12670 | 6 |
| 334 | 20231129 | 133100 | 1172595360 | 12630 | 12680 | 12680 | 12630 | 56 |
| 335 | 20231129 | 133000 | 1171887280 | 12680 | 12670 | 12680 | 12670 | 10 |
| 336 | 20231129 | 132900 | 1171760520 | 12670 | 12680 | 12680 | 12670 | 18 |
| 337 | 20231129 | 132800 | 1171532340 | 12690 | 12670 | 12690 | 12670 | 1008 |
| 338 | 20231129 | 132700 | 1158755220 | 12680 | 12680 | 12680 | 12680 | 323 |
| 339 | 20231129 | 132600 | 1154659580 | 12680 | 12680 | 12680 | 12680 | 8 |
| 340 | 20231129 | 132500 | 1154558140 | 12680 | 12670 | 12680 | 12670 | 318 |
| 341 | 20231129 | 132400 | 1150529020 | 12670 | 12670 | 12670 | 12670 | 6 |
| 342 | 20231129 | 132300 | 1150453000 | 12660 | 12660 | 12660 | 12660 | 606 |
| 343 | 20231129 | 132200 | 1142781040 | 12660 | 12620 | 12660 | 12620 | 294 |
| 344 | 20231129 | 132100 | 1139069770 | 12660 | 12630 | 12660 | 12630 | 591 |
| 345 | 20231129 | 132000 | 1131605260 | 12660 | 12670 | 12670 | 12640 | 564 |
| 346 | 20231129 | 131900 | 1124475910 | 12670 | 12670 | 12670 | 12670 | 7 |
| 347 | 20231129 | 131800 | 1124387220 | 12670 | 12670 | 12670 | 12670 | 17 |
| 348 | 20231129 | 131700 | 1124171830 | 12640 | 12650 | 12670 | 12640 | 29 |
| 349 | 20231129 | 131600 | 1123804910 | 12660 | 12670 | 12670 | 12660 | 35 |
| 350 | 20231129 | 131500 | 1123361730 | 12690 | 12690 | 12690 | 12690 | 6 |
| 351 | 20231129 | 131400 | 1123285590 | 12690 | 12650 | 12690 | 12640 | 364 |
| 352 | 20231129 | 131300 | 1118681020 | 12650 | 12690 | 12690 | 12650 | 66 |
| 353 | 20231129 | 131200 | 1117845480 | 12700 | 12690 | 12700 | 12630 | 273 |
| 354 | 20231129 | 131100 | 1114391540 | 12660 | 12700 | 12700 | 12660 | 83 |
| 355 | 20231129 | 131000 | 1113340520 | 12670 | 12680 | 12700 | 12660 | 300 |
| 356 | 20231129 | 130900 | 1109540320 | 12700 | 12700 | 12700 | 12700 | 6 |
| 357 | 20231129 | 130800 | 1109464120 | 12700 | 12700 | 12700 | 12700 | 17 |
| 358 | 20231129 | 130700 | 1109248220 | 12680 | 12680 | 12680 | 12680 | 3 |
| 359 | 20231129 | 130600 | 1109210180 | 12680 | 12670 | 12680 | 12670 | 44 |
| 360 | 20231129 | 130500 | 1108652580 | 12670 | 12680 | 12680 | 12670 | 214 |
| 361 | 20231129 | 130400 | 1105940860 | 12680 | 12680 | 12690 | 12680 | 224 |
| 362 | 20231129 | 130300 | 1103100360 | 12690 | 12700 | 12700 | 12690 | 57 |
| 363 | 20231129 | 130200 | 1102376970 | 12700 | 12700 | 12700 | 12700 | 48 |
| 364 | 20231129 | 130100 | 1101767370 | 12700 | 12700 | 12700 | 12700 | 10 |
| 365 | 20231129 | 130000 | 1101640370 | 12700 | 12710 | 12710 | 12700 | 18 |
| 366 | 20231129 | 125900 | 1101411710 | 12690 | 12690 | 12690 | 12680 | 215 |
| 367 | 20231129 | 125800 | 1098683950 | 12680 | 12690 | 12690 | 12680 | 69 |
| 368 | 20231129 | 125700 | 1097808870 | 12680 | 12700 | 12700 | 12670 | 386 |
| 369 | 20231129 | 125600 | 1092914740 | 12700 | 12700 | 12700 | 12700 | 24 |
| 370 | 20231129 | 125500 | 1092609940 | 12700 | 12700 | 12700 | 12700 | 34 |
| 371 | 20231129 | 125400 | 1092178140 | 12700 | 12700 | 12700 | 12700 | 20 |
| 372 | 20231129 | 125300 | 1091924140 | 12700 | 12700 | 12700 | 12700 | 80 |
| 373 | 20231129 | 125200 | 1090908140 | 12700 | 12700 | 12700 | 12700 | 32 |
| 374 | 20231129 | 125100 | 1090501740 | 12690 | 12700 | 12700 | 12690 | 34 |
| 375 | 20231129 | 125000 | 1090070210 | 12690 | 12690 | 12690 | 12690 | 9 |
| 376 | 20231129 | 124900 | 1089956000 | 12690 | 12700 | 12700 | 12690 | 49 |
| 377 | 20231129 | 124800 | 1089334120 | 12700 | 12700 | 12700 | 12700 | 17 |
| 378 | 20231129 | 124700 | 1089118220 | 12700 | 12710 | 12710 | 12700 | 32 |
| 379 | 20231129 | 124600 | 1088711720 | 12700 | 12710 | 12710 | 12690 | 18 |
| 380 | 20231129 | 124500 | 1088483170 | 12710 | 12710 | 12710 | 12710 | 662 |
| 381 | 20231129 | 124400 | 1080069150 | 12710 | 12700 | 12710 | 12700 | 73 |
| 382 | 20231129 | 124300 | 1079141940 | 12700 | 12700 | 12700 | 12700 | 6 |
| 383 | 20231129 | 124200 | 1079065740 | 12700 | 12700 | 12700 | 12700 | 21 |
| 384 | 20231129 | 124100 | 1078799040 | 12700 | 12700 | 12700 | 12700 | 6 |
| 385 | 20231129 | 124000 | 1078722840 | 12700 | 12710 | 12710 | 12700 | 155 |
| 386 | 20231129 | 123900 | 1076754220 | 12700 | 12700 | 12700 | 12700 | 5 |
| 387 | 20231129 | 123800 | 1076690720 | 12700 | 12700 | 12700 | 12700 | 338 |
| 388 | 20231129 | 123700 | 1072398120 | 12700 | 12690 | 12700 | 12690 | 87 |
| 389 | 20231129 | 123600 | 1071294030 | 12690 | 12690 | 12690 | 12690 | 19 |
| 390 | 20231129 | 123500 | 1071052920 | 12690 | 12680 | 12690 | 12680 | 345 |
| 391 | 20231129 | 123400 | 1066678260 | 12680 | 12650 | 12680 | 12650 | 166 |
| 392 | 20231129 | 123300 | 1064578180 | 12640 | 12650 | 12680 | 12640 | 140 |
| 393 | 20231129 | 123200 | 1062808120 | 12680 | 12680 | 12680 | 12660 | 128 |
| 394 | 20231129 | 123100 | 1061187280 | 12680 | 12680 | 12680 | 12680 | 6 |
| 395 | 20231129 | 123000 | 1061111200 | 12680 | 12680 | 12680 | 12660 | 45 |
| 396 | 20231129 | 122900 | 1060540740 | 12690 | 12670 | 12690 | 12660 | 97 |
| 397 | 20231129 | 122800 | 1059312360 | 12690 | 12690 | 12690 | 12670 | 70 |
| 398 | 20231129 | 122700 | 1058425120 | 12680 | 12690 | 12690 | 12660 | 144 |
| 399 | 20231129 | 122600 | 1056600810 | 12690 | 12700 | 12700 | 12690 | 18 |
| 400 | 20231129 | 122500 | 1056372270 | 12700 | 12670 | 12700 | 12670 | 109 |
| 401 | 20231129 | 122400 | 1054991060 | 12700 | 12700 | 12700 | 12700 | 35 |
| 402 | 20231129 | 122300 | 1054546560 | 12700 | 12700 | 12700 | 12690 | 15 |
| 403 | 20231129 | 122200 | 1054356080 | 12700 | 12700 | 12700 | 12690 | 114 |
| 404 | 20231129 | 122100 | 1052908810 | 12700 | 12710 | 12710 | 12700 | 28 |
| 405 | 20231129 | 122000 | 1052553190 | 12710 | 12710 | 12710 | 12710 | 20 |
| 406 | 20231129 | 121900 | 1052298990 | 12710 | 12710 | 12710 | 12710 | 6 |
| 407 | 20231129 | 121800 | 1052222730 | 12710 | 12710 | 12710 | 12650 | 156 |
| 408 | 20231129 | 121700 | 1050248310 | 12710 | 12710 | 12710 | 12710 | 5 |
| 409 | 20231129 | 121600 | 1050184760 | 12710 | 12650 | 12710 | 12650 | 38 |
| 410 | 20231129 | 121500 | 1049703700 | 12710 | 12700 | 12710 | 12680 | 242 |
| 411 | 20231129 | 121400 | 1046633540 | 12710 | 12710 | 12710 | 12710 | 6 |
| 412 | 20231129 | 121300 | 1046557280 | 12710 | 12680 | 12710 | 12680 | 264 |
| 413 | 20231129 | 121200 | 1043206980 | 12710 | 12710 | 12710 | 12710 | 15 |
| 414 | 20231129 | 121100 | 1043016330 | 12710 | 12710 | 12710 | 12710 | 18 |
| 415 | 20231129 | 121000 | 1042787550 | 12710 | 12710 | 12710 | 12710 | 375 |
| 416 | 20231129 | 120900 | 1038021300 | 12710 | 12710 | 12710 | 12690 | 29 |
| 417 | 20231129 | 120800 | 1037652910 | 12710 | 12680 | 12710 | 12680 | 115 |
| 418 | 20231129 | 120700 | 1036194530 | 12710 | 12700 | 12710 | 12700 | 219 |
| 419 | 20231129 | 120600 | 1033413050 | 12700 | 12700 | 12700 | 12700 | 5 |
| 420 | 20231129 | 120500 | 1033349550 | 12700 | 12700 | 12700 | 12690 | 32 |
| 421 | 20231129 | 120400 | 1032943300 | 12700 | 12700 | 12700 | 12700 | 6 |
| 422 | 20231129 | 120300 | 1032867100 | 12690 | 12650 | 12690 | 12650 | 33 |
| 423 | 20231129 | 120200 | 1032449170 | 12650 | 12640 | 12650 | 12640 | 319 |
| 424 | 20231129 | 120100 | 1028416950 | 12650 | 12650 | 12650 | 12630 | 45 |
| 425 | 20231129 | 120000 | 1027848260 | 12650 | 12650 | 12650 | 12650 | 6 |
| 426 | 20231129 | 115900 | 1027772360 | 12650 | 12650 | 12650 | 12650 | 18 |
| 427 | 20231129 | 115800 | 1027544660 | 12650 | 12630 | 12650 | 12630 | 151 |
| 428 | 20231129 | 115700 | 1025637410 | 12650 | 12650 | 12650 | 12650 | 20 |
| 429 | 20231129 | 115600 | 1025384410 | 12650 | 12640 | 12650 | 12640 | 204 |
| 430 | 20231129 | 115500 | 1022805800 | 12640 | 12640 | 12650 | 12640 | 23 |
| 431 | 20231129 | 115400 | 1022515010 | 12650 | 12650 | 12650 | 12650 | 6 |
| 432 | 20231129 | 115300 | 1022439110 | 12650 | 12640 | 12650 | 12640 | 88 |
| 433 | 20231129 | 115200 | 1021326610 | 12650 | 12650 | 12650 | 12650 | 8 |
| 434 | 20231129 | 115100 | 1021225410 | 12650 | 12640 | 12650 | 12640 | 40 |
| 435 | 20231129 | 115000 | 1020719630 | 12640 | 12650 | 12650 | 12640 | 38 |
| 436 | 20231129 | 114900 | 1020239250 | 12650 | 12670 | 12670 | 12650 | 50 |
| 437 | 20231129 | 114800 | 1019606710 | 12670 | 12670 | 12670 | 12670 | 16 |
| 438 | 20231129 | 114700 | 1019403990 | 12670 | 12670 | 12700 | 12670 | 139 |
| 439 | 20231129 | 114600 | 1017642320 | 12700 | 12700 | 12700 | 12700 | 6 |
| 440 | 20231129 | 114500 | 1017566120 | 12700 | 12700 | 12700 | 12700 | 16 |
| 441 | 20231129 | 114400 | 1017362920 | 12670 | 12690 | 12700 | 12670 | 168 |
| 442 | 20231129 | 114300 | 1015232940 | 12700 | 12700 | 12700 | 12700 | 33 |
| 443 | 20231129 | 114200 | 1014813840 | 12700 | 12700 | 12700 | 12700 | 91 |
| 444 | 20231129 | 114100 | 1013658140 | 12700 | 12700 | 12700 | 12700 | 18 |
| 445 | 20231129 | 114000 | 1013429540 | 12700 | 12700 | 12700 | 12700 | 273 |
| 446 | 20231129 | 113900 | 1009962440 | 12700 | 12710 | 12710 | 12700 | 20 |
| 447 | 20231129 | 113800 | 1009708250 | 12710 | 12700 | 12720 | 12700 | 901 |
| 448 | 20231129 | 113700 | 998260390 | 12700 | 12690 | 12700 | 12690 | 83 |
| 449 | 20231129 | 113600 | 997206390 | 12690 | 12700 | 12700 | 12690 | 37 |
| 450 | 20231129 | 113500 | 996736800 | 12690 | 12700 | 12700 | 12690 | 118 |
| 451 | 20231129 | 113400 | 995238480 | 12700 | 12700 | 12700 | 12700 | 31 |
| 452 | 20231129 | 113300 | 994844780 | 12700 | 12700 | 12700 | 12700 | 88 |
| 453 | 20231129 | 113200 | 993727180 | 12700 | 12700 | 12700 | 12700 | 108 |
| 454 | 20231129 | 113100 | 992355580 | 12700 | 12700 | 12700 | 12700 | 18 |
| 455 | 20231129 | 113000 | 992126980 | 12700 | 12660 | 12700 | 12630 | 1016 |
| 456 | 20231129 | 112900 | 979284960 | 12700 | 12700 | 12700 | 12700 | 18 |
| 457 | 20231129 | 112800 | 979056360 | 12690 | 12700 | 12700 | 12690 | 114 |
| 458 | 20231129 | 112700 | 977609640 | 12660 | 12700 | 12700 | 12660 | 674 |
| 459 | 20231129 | 112600 | 969072300 | 12670 | 12700 | 12700 | 12670 | 58 |
| 460 | 20231129 | 112500 | 968337260 | 12660 | 12700 | 12700 | 12660 | 18 |
| 461 | 20231129 | 112400 | 968108740 | 12700 | 12700 | 12700 | 12700 | 6 |
| 462 | 20231129 | 112300 | 968032540 | 12660 | 12700 | 12700 | 12660 | 49 |
| 463 | 20231129 | 112200 | 967411480 | 12670 | 12700 | 12700 | 12670 | 21 |
| 464 | 20231129 | 112100 | 967144930 | 12700 | 12700 | 12700 | 12700 | 18 |
| 465 | 20231129 | 112000 | 966916330 | 12700 | 12700 | 12700 | 12700 | 8 |
| 466 | 20231129 | 111900 | 966814730 | 12700 | 12700 | 12700 | 12700 | 59 |
| 467 | 20231129 | 111800 | 966065430 | 12700 | 12700 | 12700 | 12700 | 31 |
| 468 | 20231129 | 111700 | 965671730 | 12700 | 12700 | 12700 | 12700 | 18 |
| 469 | 20231129 | 111600 | 965443130 | 12680 | 12680 | 12680 | 12680 | 6 |
| 470 | 20231129 | 111500 | 965367050 | 12680 | 12680 | 12680 | 12680 | 20 |
| 471 | 20231129 | 111400 | 965113450 | 12680 | 12680 | 12680 | 12680 | 5 |
| 472 | 20231129 | 111300 | 965050050 | 12650 | 12680 | 12680 | 12650 | 77 |
| 473 | 20231129 | 111200 | 964074530 | 12680 | 12690 | 12690 | 12680 | 189 |
| 474 | 20231129 | 111100 | 961676350 | 12690 | 12710 | 12710 | 12690 | 30 |
| 475 | 20231129 | 111000 | 961295290 | 12710 | 12710 | 12710 | 12710 | 78 |
| 476 | 20231129 | 110900 | 960303910 | 12700 | 12690 | 12700 | 12690 | 215 |
| 477 | 20231129 | 110800 | 957574590 | 12690 | 12670 | 12690 | 12670 | 279 |
| 478 | 20231129 | 110700 | 954038670 | 12670 | 12670 | 12670 | 12670 | 100 |
| 479 | 20231129 | 110600 | 952771670 | 12670 | 12670 | 12670 | 12670 | 5 |
| 480 | 20231129 | 110500 | 952708320 | 12670 | 12670 | 12670 | 12670 | 0 |
| 481 | 20231129 | 110400 | 952708320 | 12670 | 12680 | 12680 | 12670 | 515 |
| 482 | 20231129 | 110300 | 946178170 | 12680 | 12680 | 12680 | 12680 | 6 |
| 483 | 20231129 | 110200 | 946102090 | 12700 | 12700 | 12700 | 12700 | 922 |
| 484 | 20231129 | 110100 | 934392690 | 12670 | 12650 | 12670 | 12650 | 318 |
| 485 | 20231129 | 110000 | 930365630 | 12670 | 12670 | 12670 | 12670 | 11 |
| 486 | 20231129 | 105900 | 930226260 | 12670 | 12670 | 12670 | 12670 | 30 |
| 487 | 20231129 | 105800 | 929846160 | 12670 | 12670 | 12670 | 12670 | 267 |
| 488 | 20231129 | 105700 | 926463270 | 12660 | 12650 | 12660 | 12650 | 352 |
| 489 | 20231129 | 105600 | 922008010 | 12660 | 12640 | 12660 | 12640 | 69 |
| 490 | 20231129 | 105500 | 921135830 | 12640 | 12660 | 12660 | 12640 | 183 |
| 491 | 20231129 | 105400 | 918822610 | 12660 | 12640 | 12660 | 12640 | 11 |
| 492 | 20231129 | 105300 | 918683550 | 12640 | 12670 | 12670 | 12640 | 565 |
| 493 | 20231129 | 105200 | 911540050 | 12680 | 12680 | 12680 | 12680 | 317 |
| 494 | 20231129 | 105100 | 907520490 | 12700 | 12630 | 12730 | 12630 | 3895 |
| 495 | 20231129 | 105000 | 858043340 | 12630 | 12630 | 12630 | 12630 | 0 |
| 496 | 20231129 | 104900 | 858043340 | 12630 | 12650 | 12650 | 12630 | 268 |
| 497 | 20231129 | 104800 | 854656520 | 12650 | 12650 | 12650 | 12650 | 10 |
| 498 | 20231129 | 104700 | 854530020 | 12670 | 12670 | 12670 | 12670 | 0 |
| 499 | 20231129 | 104600 | 854530020 | 12670 | 12620 | 12680 | 12620 | 151 |
| 500 | 20231129 | 104500 | 852618530 | 12620 | 12620 | 12620 | 12620 | 1 |
| 501 | 20231129 | 104400 | 852605910 | 12620 | 12620 | 12620 | 12610 | 608 |
| 502 | 20231129 | 104300 | 844933000 | 12650 | 12630 | 12650 | 12500 | 4073 |
| 503 | 20231129 | 104200 | 793843730 | 12630 | 12630 | 12630 | 12630 | 19 |
| 504 | 20231129 | 104100 | 793603760 | 12620 | 12620 | 12620 | 12620 | 0 |
| 505 | 20231129 | 104000 | 793603760 | 12620 | 12700 | 12700 | 12600 | 1891 |
| 506 | 20231129 | 103900 | 769704250 | 12710 | 12700 | 12710 | 12700 | 127 |
| 507 | 20231129 | 103800 | 768091330 | 12700 | 12670 | 12700 | 12670 | 85 |
| 508 | 20231129 | 103700 | 767012580 | 12700 | 12710 | 12710 | 12700 | 1125 |
| 509 | 20231129 | 103600 | 752725060 | 12700 | 12680 | 12700 | 12680 | 789 |
| 510 | 20231129 | 103500 | 742706760 | 12700 | 12700 | 12700 | 12700 | 81 |
| 511 | 20231129 | 103400 | 741678060 | 12700 | 12700 | 12700 | 12700 | 200 |
| 512 | 20231129 | 103300 | 739138060 | 12700 | 12700 | 12720 | 12700 | 1036 |
| 513 | 20231129 | 103200 | 725969560 | 12690 | 12680 | 12690 | 12680 | 292 |
| 514 | 20231129 | 103100 | 722266380 | 12690 | 12690 | 12690 | 12690 | 83 |
| 515 | 20231129 | 103000 | 721213110 | 12690 | 12660 | 12690 | 12660 | 186 |
| 516 | 20231129 | 102900 | 718853730 | 12680 | 12680 | 12680 | 12680 | 1 |
| 517 | 20231129 | 102800 | 718841050 | 12680 | 12670 | 12680 | 12650 | 725 |
| 518 | 20231129 | 102700 | 709650340 | 12660 | 12660 | 12660 | 12660 | 58 |
| 519 | 20231129 | 102600 | 708916060 | 12660 | 12640 | 12660 | 12630 | 322 |
| 520 | 20231129 | 102500 | 704848020 | 12640 | 12630 | 12640 | 12630 | 294 |
| 521 | 20231129 | 102400 | 701132010 | 12630 | 12630 | 12630 | 12630 | 50 |
| 522 | 20231129 | 102300 | 700500510 | 12630 | 12630 | 12630 | 12630 | 10 |
| 523 | 20231129 | 102200 | 700374210 | 12640 | 12650 | 12650 | 12630 | 513 |
| 524 | 20231129 | 102100 | 693893370 | 12650 | 12650 | 12650 | 12630 | 555 |
| 525 | 20231129 | 102000 | 686875270 | 12670 | 12670 | 12670 | 12670 | 69 |
| 526 | 20231129 | 101900 | 686001040 | 12680 | 12680 | 12680 | 12680 | 1 |
| 527 | 20231129 | 101800 | 685988360 | 12670 | 12670 | 12670 | 12670 | 7 |
| 528 | 20231129 | 101700 | 685899670 | 12680 | 12680 | 12680 | 12670 | 39 |
| 529 | 20231129 | 101600 | 685405520 | 12670 | 12670 | 12670 | 12670 | 10 |
| 530 | 20231129 | 101500 | 685278820 | 12670 | 12670 | 12670 | 12670 | 0 |
| 531 | 20231129 | 101400 | 685278820 | 12670 | 12650 | 12670 | 12650 | 2114 |
| 532 | 20231129 | 101300 | 658516250 | 12650 | 12650 | 12650 | 12650 | 166 |
| 533 | 20231129 | 101200 | 656416350 | 12650 | 12650 | 12650 | 12650 | 37 |
| 534 | 20231129 | 101100 | 655948300 | 12650 | 12640 | 12650 | 12640 | 22 |
| 535 | 20231129 | 101000 | 655670200 | 12640 | 12640 | 12640 | 12640 | 23 |
| 536 | 20231129 | 100900 | 655379480 | 12640 | 12640 | 12640 | 12640 | 67 |
| 537 | 20231129 | 100800 | 654532600 | 12650 | 12650 | 12650 | 12650 | 53 |
| 538 | 20231129 | 100700 | 653862150 | 12650 | 12660 | 12660 | 12640 | 37 |
| 539 | 20231129 | 100600 | 653394150 | 12660 | 12660 | 12660 | 12660 | 15 |
| 540 | 20231129 | 100500 | 653204250 | 12650 | 12630 | 12660 | 12630 | 838 |
| 541 | 20231129 | 100400 | 642616560 | 12630 | 12630 | 12630 | 12630 | 20 |
| 542 | 20231129 | 100300 | 642363960 | 12630 | 12620 | 12630 | 12610 | 1444 |
| 543 | 20231129 | 100200 | 624140330 | 12580 | 12570 | 12580 | 12570 | 1105 |
| 544 | 20231129 | 100100 | 610245790 | 12550 | 12540 | 12550 | 12540 | 1803 |
| 545 | 20231129 | 100000 | 587621170 | 12540 | 12540 | 12540 | 12540 | 197 |
| 546 | 20231129 | 095900 | 585150790 | 12550 | 12560 | 12560 | 12550 | 250 |
| 547 | 20231129 | 095800 | 582012350 | 12560 | 12560 | 12560 | 12560 | 50 |
| 548 | 20231129 | 095700 | 581384350 | 12560 | 12570 | 12570 | 12560 | 45 |
| 549 | 20231129 | 095600 | 580818970 | 12540 | 12530 | 12540 | 12530 | 379 |
| 550 | 20231129 | 095500 | 576067820 | 12540 | 12540 | 12540 | 12540 | 54 |
| 551 | 20231129 | 095400 | 575390660 | 12540 | 12570 | 12570 | 12540 | 1063 |
| 552 | 20231129 | 095300 | 562055100 | 12570 | 12570 | 12570 | 12570 | 218 |
| 553 | 20231129 | 095200 | 559314840 | 12550 | 12560 | 12560 | 12550 | 6 |
| 554 | 20231129 | 095100 | 559239530 | 12560 | 12550 | 12620 | 12550 | 205 |
| 555 | 20231129 | 095000 | 556662570 | 12540 | 12540 | 12600 | 12540 | 202 |
| 556 | 20231129 | 094900 | 554129430 | 12540 | 12620 | 12620 | 12530 | 172 |
| 557 | 20231129 | 094800 | 551972830 | 12630 | 12570 | 12630 | 12570 | 601 |
| 558 | 20231129 | 094700 | 544397350 | 12570 | 12510 | 12570 | 12510 | 79 |
| 559 | 20231129 | 094600 | 543408700 | 12500 | 12470 | 12500 | 12470 | 2042 |
| 560 | 20231129 | 094500 | 517886990 | 12470 | 12430 | 12470 | 12420 | 955 |
| 561 | 20231129 | 094400 | 506014090 | 12430 | 12480 | 12480 | 12430 | 1918 |
| 562 | 20231129 | 094300 | 482140160 | 12480 | 12510 | 12510 | 12470 | 3406 |
| 563 | 20231129 | 094200 | 439569020 | 12510 | 12510 | 12510 | 12510 | 270 |
| 564 | 20231129 | 094100 | 436191320 | 12510 | 12520 | 12520 | 12500 | 488 |
| 565 | 20231129 | 094000 | 430086390 | 12520 | 12520 | 12520 | 12510 | 768 |
| 566 | 20231129 | 093900 | 420478440 | 12520 | 12520 | 12520 | 12520 | 1003 |
| 567 | 20231129 | 093800 | 407920880 | 12520 | 12580 | 12580 | 12510 | 4317 |
| 568 | 20231129 | 093700 | 353737280 | 12610 | 12610 | 12620 | 12580 | 4128 |
| 569 | 20231129 | 093600 | 301727280 | 12610 | 12610 | 12610 | 12610 | 0 |
| 570 | 20231129 | 093500 | 301727280 | 12610 | 12620 | 12620 | 12610 | 622 |
| 571 | 20231129 | 093400 | 293883690 | 12620 | 12610 | 12620 | 12610 | 21 |
| 572 | 20231129 | 093300 | 293618870 | 12610 | 12610 | 12610 | 12610 | 305 |
| 573 | 20231129 | 093200 | 289772820 | 12610 | 12610 | 12610 | 12610 | 131 |
| 574 | 20231129 | 093100 | 288120910 | 12610 | 12610 | 12610 | 12610 | 360 |
| 575 | 20231129 | 093000 | 283581310 | 12610 | 12610 | 12610 | 12600 | 7 |
| 576 | 20231129 | 092900 | 283493050 | 12610 | 12600 | 12610 | 12600 | 811 |
| 577 | 20231129 | 092800 | 273274430 | 12600 | 12610 | 12610 | 12600 | 289 |
| 578 | 20231129 | 092700 | 269630220 | 12610 | 12630 | 12630 | 12610 | 335 |
| 579 | 20231129 | 092600 | 265401820 | 12630 | 12610 | 12630 | 12610 | 752 |
| 580 | 20231129 | 092500 | 255915700 | 12620 | 12620 | 12620 | 12610 | 180 |
| 581 | 20231129 | 092400 | 253644370 | 12620 | 12630 | 12630 | 12620 | 362 |
| 582 | 20231129 | 092300 | 249072430 | 12630 | 12640 | 12640 | 12620 | 838 |
| 583 | 20231129 | 092200 | 238489340 | 12640 | 12640 | 12640 | 12640 | 58 |
| 584 | 20231129 | 092100 | 237756220 | 12650 | 12670 | 12680 | 12610 | 1202 |
| 585 | 20231129 | 092000 | 222591030 | 12630 | 12650 | 12680 | 12630 | 80 |
| 586 | 20231129 | 091900 | 221578270 | 12630 | 12650 | 12650 | 12620 | 384 |
| 587 | 20231129 | 091800 | 216726780 | 12650 | 12610 | 12650 | 12600 | 2469 |
| 588 | 20231129 | 091700 | 185544410 | 12610 | 12620 | 12620 | 12610 | 466 |
| 589 | 20231129 | 091600 | 179664570 | 12620 | 12630 | 12630 | 12620 | 584 |
| 590 | 20231129 | 091500 | 172293950 | 12630 | 12620 | 12630 | 12620 | 605 |
| 591 | 20231129 | 091400 | 164652850 | 12630 | 12640 | 12640 | 12630 | 668 |
| 592 | 20231129 | 091300 | 156215310 | 12640 | 12630 | 12640 | 12630 | 591 |
| 593 | 20231129 | 091200 | 148750800 | 12630 | 12630 | 12630 | 12630 | 43 |
| 594 | 20231129 | 091100 | 148207710 | 12630 | 12620 | 12640 | 12620 | 185 |
| 595 | 20231129 | 091000 | 145871330 | 12640 | 12620 | 12640 | 12620 | 94 |
| 596 | 20231129 | 090900 | 144684770 | 12620 | 12630 | 12640 | 12620 | 1374 |
| 597 | 20231129 | 090800 | 127340980 | 12630 | 12620 | 12630 | 12610 | 856 |
| 598 | 20231129 | 090700 | 116536100 | 12620 | 12640 | 12640 | 12620 | 1261 |
| 599 | 20231129 | 090600 | 100608780 | 12640 | 12650 | 12680 | 12640 | 1298 |
| 600 | 20231129 | 090500 | 84192550 | 12640 | 12650 | 12650 | 12640 | 230 |
| 601 | 20231129 | 090400 | 81283510 | 12630 | 12640 | 12640 | 12630 | 151 |
| 602 | 20231129 | 090300 | 79375870 | 12630 | 12710 | 12710 | 12630 | 4328 |
| 603 | 20231129 | 090200 | 24430290 | 12710 | 12710 | 12710 | 12710 | 118 |
| 604 | 20231129 | 090100 | 22930510 | 12720 | 12700 | 12720 | 12700 | 60 |
| 605 | 20231129 | 090000 | 22168310 | 12700 | 12780 | 12780 | 12700 | 1737 |