32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 3575 |
| 3 | 20231129 | 191300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 4 | 20231129 | 191200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 5 | 20231129 | 191100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 6 | 20231129 | 191000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 7 | 20231129 | 190900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 8 | 20231129 | 190800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 9 | 20231129 | 190700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 10 | 20231129 | 190600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 11 | 20231129 | 190500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 12 | 20231129 | 190400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 13 | 20231129 | 190300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 14 | 20231129 | 190200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 15 | 20231129 | 190100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 16 | 20231129 | 190000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 17 | 20231129 | 185900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 18 | 20231129 | 185800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 19 | 20231129 | 185700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 20 | 20231129 | 185600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 21 | 20231129 | 185500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 22 | 20231129 | 185400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 23 | 20231129 | 185300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 24 | 20231129 | 185200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 25 | 20231129 | 185100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 26 | 20231129 | 185000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 27 | 20231129 | 184900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 28 | 20231129 | 184800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 29 | 20231129 | 184700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 30 | 20231129 | 184600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 31 | 20231129 | 184500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 32 | 20231129 | 184400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 3575 |
| 33 | 20231129 | 184300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 34 | 20231129 | 184200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 35 | 20231129 | 184100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 36 | 20231129 | 184000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 37 | 20231129 | 183900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 38 | 20231129 | 183800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 39 | 20231129 | 183700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 40 | 20231129 | 183600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 41 | 20231129 | 183500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 42 | 20231129 | 183400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 43 | 20231129 | 183300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 44 | 20231129 | 183200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 45 | 20231129 | 183100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 46 | 20231129 | 183000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 47 | 20231129 | 182900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 48 | 20231129 | 182800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 49 | 20231129 | 182700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 50 | 20231129 | 182600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 51 | 20231129 | 182500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 52 | 20231129 | 182400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 53 | 20231129 | 182300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 54 | 20231129 | 182200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 55 | 20231129 | 182100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 56 | 20231129 | 182000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 57 | 20231129 | 181900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 58 | 20231129 | 181800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 59 | 20231129 | 181700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 60 | 20231129 | 181600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 61 | 20231129 | 181500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 62 | 20231129 | 181400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 3575 |
| 63 | 20231129 | 181300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 64 | 20231129 | 181200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 65 | 20231129 | 181100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 66 | 20231129 | 181000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 67 | 20231129 | 180900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 68 | 20231129 | 180800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 69 | 20231129 | 180700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 70 | 20231129 | 180600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 71 | 20231129 | 180500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 72 | 20231129 | 180400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 73 | 20231129 | 180300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 74 | 20231129 | 180200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 75 | 20231129 | 180100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 76 | 20231129 | 180000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 77 | 20231129 | 175900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 78 | 20231129 | 175800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 79 | 20231129 | 175700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 80 | 20231129 | 175600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 81 | 20231129 | 175500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 82 | 20231129 | 175400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 83 | 20231129 | 175300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 84 | 20231129 | 175200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 85 | 20231129 | 175100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 86 | 20231129 | 175000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 87 | 20231129 | 174900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 88 | 20231129 | 174800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 89 | 20231129 | 174700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 90 | 20231129 | 174600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 91 | 20231129 | 174500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 92 | 20231129 | 174400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 3575 |
| 93 | 20231129 | 174300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 94 | 20231129 | 174200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 95 | 20231129 | 174100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 96 | 20231129 | 174000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 97 | 20231129 | 173900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 98 | 20231129 | 173800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 99 | 20231129 | 173700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 100 | 20231129 | 173600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 101 | 20231129 | 173500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 102 | 20231129 | 173400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 103 | 20231129 | 173300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 104 | 20231129 | 173200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 105 | 20231129 | 173100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 106 | 20231129 | 173000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 107 | 20231129 | 172900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 108 | 20231129 | 172800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 109 | 20231129 | 172700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 110 | 20231129 | 172600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 111 | 20231129 | 172500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 112 | 20231129 | 172400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 113 | 20231129 | 172300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 114 | 20231129 | 172200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 115 | 20231129 | 172100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 116 | 20231129 | 172000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 117 | 20231129 | 171900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 118 | 20231129 | 171800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 119 | 20231129 | 171700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 120 | 20231129 | 171600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 121 | 20231129 | 171500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 122 | 20231129 | 171400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 3575 |
| 123 | 20231129 | 171300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 124 | 20231129 | 171200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 125 | 20231129 | 171100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 126 | 20231129 | 171000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 127 | 20231129 | 170900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 128 | 20231129 | 170800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 129 | 20231129 | 170700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 130 | 20231129 | 170600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 131 | 20231129 | 170500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 132 | 20231129 | 170400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 133 | 20231129 | 170300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 134 | 20231129 | 170200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 135 | 20231129 | 170100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 136 | 20231129 | 170000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 137 | 20231129 | 165900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 138 | 20231129 | 165800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 139 | 20231129 | 165700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 140 | 20231129 | 165600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 141 | 20231129 | 165500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 142 | 20231129 | 165400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 143 | 20231129 | 165300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 144 | 20231129 | 165200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 145 | 20231129 | 165100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 146 | 20231129 | 165000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 147 | 20231129 | 164900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 148 | 20231129 | 164800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 149 | 20231129 | 164700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 150 | 20231129 | 164600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 151 | 20231129 | 164500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 152 | 20231129 | 164400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 3575 |
| 153 | 20231129 | 164300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 154 | 20231129 | 164200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 155 | 20231129 | 164100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 156 | 20231129 | 164000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 157 | 20231129 | 163900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 158 | 20231129 | 163800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 159 | 20231129 | 163700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 160 | 20231129 | 163600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 161 | 20231129 | 163500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 162 | 20231129 | 163400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 163 | 20231129 | 163300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 164 | 20231129 | 163200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 165 | 20231129 | 163100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 166 | 20231129 | 163000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 167 | 20231129 | 162900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 168 | 20231129 | 162800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 169 | 20231129 | 162700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 170 | 20231129 | 162600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 171 | 20231129 | 162500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 172 | 20231129 | 162400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 173 | 20231129 | 162300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 174 | 20231129 | 162200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 175 | 20231129 | 162100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 176 | 20231129 | 162000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 177 | 20231129 | 161900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 178 | 20231129 | 161800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 179 | 20231129 | 161700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 180 | 20231129 | 161600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 181 | 20231129 | 161500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 182 | 20231129 | 161400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 3575 |
| 183 | 20231129 | 161300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 184 | 20231129 | 161200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 185 | 20231129 | 161100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 186 | 20231129 | 161000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 187 | 20231129 | 160900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 188 | 20231129 | 160800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 189 | 20231129 | 160700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 190 | 20231129 | 160600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 191 | 20231129 | 160500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 192 | 20231129 | 160400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 193 | 20231129 | 160300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 194 | 20231129 | 160200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 195 | 20231129 | 160100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 196 | 20231129 | 160000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 197 | 20231129 | 155900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 198 | 20231129 | 155800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 199 | 20231129 | 155700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 200 | 20231129 | 155600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 201 | 20231129 | 155500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 202 | 20231129 | 155400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 203 | 20231129 | 155300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 204 | 20231129 | 155200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 205 | 20231129 | 155100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 206 | 20231129 | 155000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 207 | 20231129 | 154900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 208 | 20231129 | 154800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 209 | 20231129 | 154700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 210 | 20231129 | 154600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 211 | 20231129 | 154500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 212 | 20231129 | 154400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 3575 |
| 213 | 20231129 | 154300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 214 | 20231129 | 154200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 215 | 20231129 | 154100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 216 | 20231129 | 154000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 217 | 20231129 | 153900 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 218 | 20231129 | 153800 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 219 | 20231129 | 153700 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 220 | 20231129 | 153600 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 221 | 20231129 | 153500 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 222 | 20231129 | 153400 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 223 | 20231129 | 153300 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 224 | 20231129 | 153200 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 225 | 20231129 | 153100 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 0 |
| 226 | 20231129 | 153000 | 2824961050 | 12800 | 12800 | 12800 | 12800 | 3575 |
| 227 | 20231129 | 152900 | 2779201050 | 12810 | 12810 | 12810 | 12810 | 0 |
| 228 | 20231129 | 152800 | 2779201050 | 12810 | 12810 | 12810 | 12810 | 0 |
| 229 | 20231129 | 152700 | 2779201050 | 12810 | 12810 | 12810 | 12810 | 0 |
| 230 | 20231129 | 152600 | 2779201050 | 12810 | 12810 | 12810 | 12810 | 0 |
| 231 | 20231129 | 152500 | 2779201050 | 12810 | 12810 | 12810 | 12810 | 0 |
| 232 | 20231129 | 152400 | 2779201050 | 12810 | 12810 | 12810 | 12810 | 0 |
| 233 | 20231129 | 152300 | 2779201050 | 12810 | 12810 | 12810 | 12810 | 0 |
| 234 | 20231129 | 152200 | 2779201050 | 12810 | 12810 | 12810 | 12810 | 0 |
| 235 | 20231129 | 152100 | 2779201050 | 12810 | 12810 | 12810 | 12810 | 0 |
| 236 | 20231129 | 152000 | 2779201050 | 12810 | 12810 | 12810 | 12810 | 0 |
| 237 | 20231129 | 151900 | 2779201050 | 12810 | 12810 | 12810 | 12800 | 291 |
| 238 | 20231129 | 151800 | 2775475470 | 12800 | 12790 | 12800 | 12790 | 296 |
| 239 | 20231129 | 151700 | 2771688570 | 12790 | 12780 | 12800 | 12780 | 1546 |
| 240 | 20231129 | 151600 | 2751911740 | 12780 | 12790 | 12800 | 12780 | 410 |
| 241 | 20231129 | 151500 | 2746668290 | 12790 | 12790 | 12790 | 12790 | 378 |
| 242 | 20231129 | 151400 | 2741833670 | 12770 | 12790 | 12790 | 12770 | 328 |
| 243 | 20231129 | 151300 | 2737638790 | 12770 | 12770 | 12790 | 12770 | 380 |
| 244 | 20231129 | 151200 | 2732785620 | 12770 | 12780 | 12790 | 12740 | 491 |
| 245 | 20231129 | 151100 | 2726514030 | 12790 | 12790 | 12790 | 12780 | 385 |
| 246 | 20231129 | 151000 | 2721589890 | 12790 | 12790 | 12790 | 12740 | 342 |
| 247 | 20231129 | 150900 | 2717215760 | 12780 | 12780 | 12780 | 12780 | 1840 |
| 248 | 20231129 | 150800 | 2693700560 | 12780 | 12780 | 12780 | 12780 | 654 |
| 249 | 20231129 | 150700 | 2685342440 | 12780 | 12760 | 12780 | 12760 | 337 |
| 250 | 20231129 | 150600 | 2681038770 | 12740 | 12770 | 12770 | 12740 | 429 |
| 251 | 20231129 | 150500 | 2675562550 | 12760 | 12780 | 12780 | 12760 | 474 |
| 252 | 20231129 | 150400 | 2669510000 | 12780 | 12770 | 12780 | 12760 | 640 |
| 253 | 20231129 | 150300 | 2661333960 | 12770 | 12760 | 12770 | 12760 | 498 |
| 254 | 20231129 | 150200 | 2654976200 | 12760 | 12770 | 12780 | 12760 | 841 |
| 255 | 20231129 | 150100 | 2644237860 | 12770 | 12760 | 12770 | 12760 | 69 |
| 256 | 20231129 | 150000 | 2643357400 | 12760 | 12740 | 12760 | 12740 | 146 |
| 257 | 20231129 | 145900 | 2641496390 | 12750 | 12740 | 12750 | 12730 | 24 |
| 258 | 20231129 | 145800 | 2641190550 | 12740 | 12750 | 12750 | 12730 | 551 |
| 259 | 20231129 | 145700 | 2634176240 | 12730 | 12750 | 12750 | 12730 | 1100 |
| 260 | 20231129 | 145600 | 2620164630 | 12750 | 12750 | 12750 | 12750 | 610 |
| 261 | 20231129 | 145500 | 2612387130 | 12750 | 12750 | 12750 | 12750 | 173 |
| 262 | 20231129 | 145400 | 2610181380 | 12750 | 12750 | 12760 | 12750 | 426 |
| 263 | 20231129 | 145300 | 2604749870 | 12750 | 12750 | 12750 | 12750 | 281 |
| 264 | 20231129 | 145200 | 2601167120 | 12750 | 12760 | 12760 | 12750 | 343 |
| 265 | 20231129 | 145100 | 2596793510 | 12760 | 12760 | 12780 | 12750 | 1294 |
| 266 | 20231129 | 145000 | 2580278530 | 12760 | 12760 | 12760 | 12760 | 702 |
| 267 | 20231129 | 144900 | 2571321010 | 12760 | 12750 | 12760 | 12750 | 645 |
| 268 | 20231129 | 144800 | 2563095950 | 12760 | 12770 | 12770 | 12760 | 314 |
| 269 | 20231129 | 144700 | 2559086210 | 12750 | 12740 | 12750 | 12740 | 346 |
| 270 | 20231129 | 144600 | 2554675600 | 12740 | 12750 | 12750 | 12740 | 534 |
| 271 | 20231129 | 144500 | 2547872270 | 12750 | 12740 | 12750 | 12740 | 131 |
| 272 | 20231129 | 144400 | 2546202280 | 12740 | 12740 | 12750 | 12730 | 1974 |
| 273 | 20231129 | 144300 | 2521067480 | 12740 | 12740 | 12750 | 12740 | 902 |
| 274 | 20231129 | 144200 | 2509575990 | 12740 | 12750 | 12750 | 12740 | 522 |
| 275 | 20231129 | 144100 | 2502923180 | 12760 | 12760 | 12760 | 12760 | 307 |
| 276 | 20231129 | 144000 | 2499005860 | 12760 | 12750 | 12760 | 12750 | 829 |
| 277 | 20231129 | 143900 | 2488433010 | 12750 | 12760 | 12760 | 12750 | 313 |
| 278 | 20231129 | 143800 | 2484439170 | 12760 | 12760 | 12770 | 12760 | 552 |
| 279 | 20231129 | 143700 | 2477395630 | 12760 | 12770 | 12770 | 12760 | 876 |
| 280 | 20231129 | 143600 | 2466214660 | 12770 | 12770 | 12770 | 12770 | 547 |
| 281 | 20231129 | 143500 | 2459229470 | 12770 | 12780 | 12790 | 12770 | 312 |
| 282 | 20231129 | 143400 | 2455239040 | 12790 | 12770 | 12790 | 12770 | 388 |
| 283 | 20231129 | 143300 | 2450284180 | 12770 | 12780 | 12790 | 12770 | 330 |
| 284 | 20231129 | 143200 | 2446069960 | 12780 | 12800 | 12800 | 12780 | 622 |
| 285 | 20231129 | 143100 | 2438108480 | 12760 | 12780 | 12780 | 12760 | 821 |
| 286 | 20231129 | 143000 | 2427623090 | 12780 | 12760 | 12780 | 12760 | 522 |
| 287 | 20231129 | 142900 | 2420955930 | 12760 | 12780 | 12780 | 12760 | 565 |
| 288 | 20231129 | 142800 | 2413745970 | 12780 | 12790 | 12790 | 12780 | 389 |
| 289 | 20231129 | 142700 | 2408771490 | 12770 | 12780 | 12780 | 12770 | 563 |
| 290 | 20231129 | 142600 | 2401581700 | 12770 | 12770 | 12770 | 12770 | 79 |
| 291 | 20231129 | 142500 | 2400572870 | 12760 | 12770 | 12770 | 12760 | 440 |
| 292 | 20231129 | 142400 | 2394954080 | 12770 | 12770 | 12800 | 12770 | 389 |
| 293 | 20231129 | 142300 | 2389985980 | 12760 | 12780 | 12800 | 12760 | 1109 |
| 294 | 20231129 | 142200 | 2375801500 | 12770 | 12760 | 12770 | 12760 | 96 |
| 295 | 20231129 | 142100 | 2374576480 | 12760 | 12780 | 12780 | 12750 | 642 |
| 296 | 20231129 | 142000 | 2366389460 | 12780 | 12780 | 12780 | 12750 | 507 |
| 297 | 20231129 | 141900 | 2359914610 | 12760 | 12760 | 12760 | 12760 | 613 |
| 298 | 20231129 | 141800 | 2352092730 | 12760 | 12760 | 12760 | 12760 | 3 |
| 299 | 20231129 | 141700 | 2352054450 | 12750 | 12760 | 12760 | 12750 | 1300 |
| 300 | 20231129 | 141600 | 2335471950 | 12790 | 12760 | 12790 | 12760 | 69 |
| 301 | 20231129 | 141500 | 2334591480 | 12760 | 12750 | 12760 | 12750 | 429 |
| 302 | 20231129 | 141400 | 2329119500 | 12750 | 12740 | 12750 | 12740 | 918 |
| 303 | 20231129 | 141300 | 2317415100 | 12750 | 12760 | 12760 | 12750 | 611 |
| 304 | 20231129 | 141200 | 2309624830 | 12750 | 12780 | 12780 | 12750 | 383 |
| 305 | 20231129 | 141100 | 2304737560 | 12760 | 12760 | 12760 | 12760 | 317 |
| 306 | 20231129 | 141000 | 2300692640 | 12760 | 12760 | 12760 | 12760 | 605 |
| 307 | 20231129 | 140900 | 2292972840 | 12760 | 12780 | 12790 | 12760 | 569 |
| 308 | 20231129 | 140800 | 2285700550 | 12770 | 12780 | 12780 | 12770 | 600 |
| 309 | 20231129 | 140700 | 2278038310 | 12770 | 12770 | 12770 | 12770 | 0 |
| 310 | 20231129 | 140600 | 2278038310 | 12770 | 12770 | 12770 | 12770 | 610 |
| 311 | 20231129 | 140500 | 2270248610 | 12750 | 12750 | 12750 | 12740 | 70 |
| 312 | 20231129 | 140400 | 2269356130 | 12750 | 12750 | 12760 | 12740 | 764 |
| 313 | 20231129 | 140300 | 2259614510 | 12750 | 12740 | 12750 | 12740 | 912 |
| 314 | 20231129 | 140200 | 2247987230 | 12740 | 12750 | 12760 | 12740 | 2918 |
| 315 | 20231129 | 140100 | 2210783740 | 12750 | 12760 | 12760 | 12750 | 1108 |
| 316 | 20231129 | 140000 | 2196653640 | 12760 | 12770 | 12770 | 12750 | 3609 |
| 317 | 20231129 | 135900 | 2150577650 | 12770 | 12770 | 12770 | 12770 | 233 |
| 318 | 20231129 | 135800 | 2147602240 | 12770 | 12770 | 12780 | 12770 | 710 |
| 319 | 20231129 | 135700 | 2138534770 | 12800 | 12780 | 12800 | 12780 | 563 |
| 320 | 20231129 | 135600 | 2131339510 | 12780 | 12780 | 12790 | 12780 | 1461 |
| 321 | 20231129 | 135500 | 2112666360 | 12790 | 12790 | 12790 | 12780 | 1001 |
| 322 | 20231129 | 135400 | 2099864570 | 12780 | 12790 | 12790 | 12780 | 14 |
| 323 | 20231129 | 135300 | 2099685600 | 12790 | 12800 | 12800 | 12790 | 414 |
| 324 | 20231129 | 135200 | 2094387500 | 12800 | 12800 | 12800 | 12800 | 328 |
| 325 | 20231129 | 135100 | 2090189100 | 12800 | 12800 | 12800 | 12800 | 307 |
| 326 | 20231129 | 135000 | 2086259500 | 12810 | 12810 | 12810 | 12800 | 310 |
| 327 | 20231129 | 134900 | 2082288600 | 12790 | 12800 | 12800 | 12790 | 2287 |
| 328 | 20231129 | 134800 | 2053034820 | 12800 | 12800 | 12800 | 12790 | 805 |
| 329 | 20231129 | 134700 | 2042735820 | 12800 | 12800 | 12800 | 12800 | 2547 |
| 330 | 20231129 | 134600 | 2010134220 | 12800 | 12810 | 12810 | 12800 | 408 |
| 331 | 20231129 | 134500 | 2004907780 | 12810 | 12810 | 12810 | 12810 | 306 |
| 332 | 20231129 | 134400 | 2000987920 | 12810 | 12810 | 12810 | 12810 | 305 |
| 333 | 20231129 | 134300 | 1997080870 | 12810 | 12800 | 12810 | 12800 | 312 |
| 334 | 20231129 | 134200 | 1993084170 | 12810 | 12800 | 12820 | 12800 | 83 |
| 335 | 20231129 | 134100 | 1992021740 | 12810 | 12810 | 12810 | 12810 | 638 |
| 336 | 20231129 | 134000 | 1983848960 | 12810 | 12830 | 12830 | 12810 | 310 |
| 337 | 20231129 | 133900 | 1979871950 | 12830 | 12830 | 12830 | 12810 | 3752 |
| 338 | 20231129 | 133800 | 1931790180 | 12850 | 12840 | 12850 | 12830 | 43 |
| 339 | 20231129 | 133700 | 1931238460 | 12840 | 12830 | 12840 | 12830 | 516 |
| 340 | 20231129 | 133600 | 1924618170 | 12850 | 12850 | 12850 | 12850 | 322 |
| 341 | 20231129 | 133500 | 1920480470 | 12850 | 12850 | 12850 | 12830 | 1126 |
| 342 | 20231129 | 133400 | 1906022390 | 12850 | 12840 | 12850 | 12830 | 364 |
| 343 | 20231129 | 133300 | 1901349180 | 12840 | 12840 | 12840 | 12840 | 14 |
| 344 | 20231129 | 133200 | 1901169420 | 12830 | 12830 | 12850 | 12830 | 520 |
| 345 | 20231129 | 133100 | 1894497740 | 12830 | 12830 | 12850 | 12830 | 50 |
| 346 | 20231129 | 133000 | 1893856220 | 12840 | 12840 | 12840 | 12840 | 594 |
| 347 | 20231129 | 132900 | 1886229260 | 12840 | 12850 | 12850 | 12840 | 609 |
| 348 | 20231129 | 132800 | 1878409690 | 12850 | 12840 | 12850 | 12840 | 621 |
| 349 | 20231129 | 132700 | 1870436000 | 12840 | 12850 | 12850 | 12840 | 510 |
| 350 | 20231129 | 132600 | 1863882600 | 12850 | 12850 | 12850 | 12850 | 1131 |
| 351 | 20231129 | 132500 | 1849349250 | 12860 | 12860 | 12860 | 12850 | 186 |
| 352 | 20231129 | 132400 | 1846959090 | 12850 | 12850 | 12860 | 12850 | 616 |
| 353 | 20231129 | 132300 | 1839043480 | 12860 | 12860 | 12860 | 12850 | 103 |
| 354 | 20231129 | 132200 | 1837719910 | 12850 | 12850 | 12850 | 12850 | 644 |
| 355 | 20231129 | 132100 | 1829444510 | 12850 | 12850 | 12850 | 12850 | 5 |
| 356 | 20231129 | 132000 | 1829380260 | 12840 | 12850 | 12850 | 12840 | 827 |
| 357 | 20231129 | 131900 | 1818758510 | 12850 | 12840 | 12850 | 12840 | 44 |
| 358 | 20231129 | 131800 | 1818193540 | 12840 | 12860 | 12860 | 12840 | 532 |
| 359 | 20231129 | 131700 | 1811362500 | 12840 | 12840 | 12840 | 12840 | 0 |
| 360 | 20231129 | 131600 | 1811362500 | 12840 | 12850 | 12850 | 12840 | 2284 |
| 361 | 20231129 | 131500 | 1782013610 | 12860 | 12850 | 12860 | 12850 | 64 |
| 362 | 20231129 | 131400 | 1781191110 | 12850 | 12850 | 12860 | 12850 | 681 |
| 363 | 20231129 | 131300 | 1772440220 | 12860 | 12860 | 12860 | 12860 | 2 |
| 364 | 20231129 | 131200 | 1772414500 | 12860 | 12850 | 12860 | 12850 | 776 |
| 365 | 20231129 | 131100 | 1762442790 | 12850 | 12850 | 12860 | 12850 | 646 |
| 366 | 20231129 | 131000 | 1754141670 | 12860 | 12860 | 12860 | 12860 | 5 |
| 367 | 20231129 | 130900 | 1754077370 | 12850 | 12850 | 12850 | 12850 | 516 |
| 368 | 20231129 | 130800 | 1747446770 | 12860 | 12860 | 12860 | 12860 | 1 |
| 369 | 20231129 | 130700 | 1747433910 | 12850 | 12860 | 12860 | 12850 | 594 |
| 370 | 20231129 | 130600 | 1739800970 | 12850 | 12860 | 12860 | 12850 | 6 |
| 371 | 20231129 | 130500 | 1739723860 | 12850 | 12860 | 12860 | 12850 | 521 |
| 372 | 20231129 | 130400 | 1733029000 | 12860 | 12860 | 12860 | 12850 | 321 |
| 373 | 20231129 | 130300 | 1728901840 | 12860 | 12860 | 12860 | 12860 | 5 |
| 374 | 20231129 | 130200 | 1728837540 | 12860 | 12860 | 12860 | 12860 | 10 |
| 375 | 20231129 | 130100 | 1728708940 | 12860 | 12860 | 12860 | 12860 | 1 |
| 376 | 20231129 | 130000 | 1728696080 | 12860 | 12860 | 12860 | 12860 | 574 |
| 377 | 20231129 | 125900 | 1721314440 | 12850 | 12850 | 12850 | 12850 | 620 |
| 378 | 20231129 | 125800 | 1713347440 | 12840 | 12840 | 12840 | 12830 | 102 |
| 379 | 20231129 | 125700 | 1712037770 | 12840 | 12850 | 12850 | 12830 | 726 |
| 380 | 20231129 | 125600 | 1702709120 | 12850 | 12830 | 12850 | 12830 | 875 |
| 381 | 20231129 | 125500 | 1691471750 | 12830 | 12850 | 12850 | 12830 | 658 |
| 382 | 20231129 | 125400 | 1683023350 | 12850 | 12850 | 12850 | 12850 | 0 |
| 383 | 20231129 | 125300 | 1683023350 | 12850 | 12860 | 12860 | 12830 | 7322 |
| 384 | 20231129 | 125200 | 1588938810 | 12860 | 12860 | 12860 | 12860 | 44 |
| 385 | 20231129 | 125100 | 1588372970 | 12860 | 12860 | 12860 | 12860 | 2 |
| 386 | 20231129 | 125000 | 1588347250 | 12860 | 12850 | 12860 | 12850 | 463 |
| 387 | 20231129 | 124900 | 1582397590 | 12850 | 12850 | 12860 | 12850 | 1016 |
| 388 | 20231129 | 124800 | 1569341930 | 12860 | 12860 | 12860 | 12860 | 6 |
| 389 | 20231129 | 124700 | 1569264770 | 12850 | 12850 | 12850 | 12850 | 48 |
| 390 | 20231129 | 124600 | 1568647970 | 12860 | 12860 | 12860 | 12860 | 0 |
| 391 | 20231129 | 124500 | 1568647970 | 12860 | 12860 | 12860 | 12850 | 116 |
| 392 | 20231129 | 124400 | 1567157210 | 12860 | 12860 | 12860 | 12860 | 184 |
| 393 | 20231129 | 124300 | 1564790970 | 12860 | 12850 | 12860 | 12850 | 396 |
| 394 | 20231129 | 124200 | 1559701310 | 12850 | 12860 | 12860 | 12850 | 491 |
| 395 | 20231129 | 124100 | 1553390610 | 12860 | 12860 | 12860 | 12850 | 561 |
| 396 | 20231129 | 124000 | 1546176590 | 12860 | 12860 | 12860 | 12850 | 3258 |
| 397 | 20231129 | 123900 | 1504278720 | 12860 | 12870 | 12870 | 12860 | 1782 |
| 398 | 20231129 | 123800 | 1481353540 | 12870 | 12860 | 12870 | 12860 | 462 |
| 399 | 20231129 | 123700 | 1475410590 | 12860 | 12860 | 12860 | 12860 | 214 |
| 400 | 20231129 | 123600 | 1472658550 | 12860 | 12860 | 12860 | 12860 | 40 |
| 401 | 20231129 | 123500 | 1472144150 | 12860 | 12860 | 12860 | 12860 | 153 |
| 402 | 20231129 | 123400 | 1470176570 | 12860 | 12860 | 12870 | 12860 | 463 |
| 403 | 20231129 | 123300 | 1464222380 | 12860 | 12870 | 12870 | 12860 | 10 |
| 404 | 20231129 | 123200 | 1464093730 | 12870 | 12870 | 12870 | 12870 | 3 |
| 405 | 20231129 | 123100 | 1464055120 | 12870 | 12870 | 12870 | 12870 | 82 |
| 406 | 20231129 | 123000 | 1462999780 | 12870 | 12860 | 12870 | 12860 | 122 |
| 407 | 20231129 | 122900 | 1461430850 | 12860 | 12870 | 12870 | 12860 | 464 |
| 408 | 20231129 | 122800 | 1455462660 | 12870 | 12870 | 12870 | 12870 | 3 |
| 409 | 20231129 | 122700 | 1455424050 | 12870 | 12860 | 12870 | 12860 | 868 |
| 410 | 20231129 | 122600 | 1444261510 | 12860 | 12860 | 12860 | 12850 | 4 |
| 411 | 20231129 | 122500 | 1444210080 | 12860 | 12860 | 12860 | 12860 | 0 |
| 412 | 20231129 | 122400 | 1444210080 | 12860 | 12860 | 12860 | 12860 | 504 |
| 413 | 20231129 | 122300 | 1437728640 | 12860 | 12860 | 12860 | 12860 | 1 |
| 414 | 20231129 | 122200 | 1437715780 | 12860 | 12860 | 12860 | 12860 | 1 |
| 415 | 20231129 | 122100 | 1437702920 | 12860 | 12860 | 12860 | 12860 | 130 |
| 416 | 20231129 | 122000 | 1436031120 | 12860 | 12860 | 12860 | 12860 | 303 |
| 417 | 20231129 | 121900 | 1432134540 | 12860 | 12860 | 12860 | 12860 | 1 |
| 418 | 20231129 | 121800 | 1432121680 | 12850 | 12860 | 12860 | 12850 | 37 |
| 419 | 20231129 | 121700 | 1431646170 | 12860 | 12860 | 12860 | 12860 | 3 |
| 420 | 20231129 | 121600 | 1431607590 | 12860 | 12860 | 12860 | 12860 | 5 |
| 421 | 20231129 | 121500 | 1431543290 | 12860 | 12860 | 12860 | 12860 | 1 |
| 422 | 20231129 | 121400 | 1431530430 | 12860 | 12860 | 12860 | 12860 | 280 |
| 423 | 20231129 | 121300 | 1427929630 | 12860 | 12860 | 12860 | 12860 | 228 |
| 424 | 20231129 | 121200 | 1424997550 | 12860 | 12860 | 12860 | 12860 | 402 |
| 425 | 20231129 | 121100 | 1419827830 | 12860 | 12860 | 12860 | 12860 | 51 |
| 426 | 20231129 | 121000 | 1419171970 | 12860 | 12860 | 12860 | 12860 | 10 |
| 427 | 20231129 | 120900 | 1419043370 | 12860 | 12850 | 12860 | 12850 | 15 |
| 428 | 20231129 | 120800 | 1418850570 | 12860 | 12860 | 12860 | 12860 | 1 |
| 429 | 20231129 | 120700 | 1418837710 | 12860 | 12860 | 12860 | 12860 | 2 |
| 430 | 20231129 | 120600 | 1418811990 | 12850 | 12850 | 12860 | 12850 | 251 |
| 431 | 20231129 | 120500 | 1415586600 | 12850 | 12850 | 12850 | 12850 | 19 |
| 432 | 20231129 | 120400 | 1415342450 | 12850 | 12860 | 12860 | 12850 | 9 |
| 433 | 20231129 | 120300 | 1415226780 | 12850 | 12850 | 12850 | 12850 | 421 |
| 434 | 20231129 | 120200 | 1409816930 | 12850 | 12850 | 12860 | 12850 | 456 |
| 435 | 20231129 | 120100 | 1403957280 | 12850 | 12850 | 12850 | 12850 | 0 |
| 436 | 20231129 | 120000 | 1403957280 | 12850 | 12850 | 12850 | 12850 | 424 |
| 437 | 20231129 | 115900 | 1398508880 | 12840 | 12840 | 12840 | 12840 | 449 |
| 438 | 20231129 | 115800 | 1392743720 | 12840 | 12830 | 12840 | 12830 | 114 |
| 439 | 20231129 | 115700 | 1391281060 | 12840 | 12840 | 12840 | 12840 | 1280 |
| 440 | 20231129 | 115600 | 1374845860 | 12850 | 12840 | 12850 | 12840 | 51 |
| 441 | 20231129 | 115500 | 1374191010 | 12840 | 12840 | 12840 | 12840 | 7 |
| 442 | 20231129 | 115400 | 1374101130 | 12830 | 12830 | 12830 | 12830 | 0 |
| 443 | 20231129 | 115300 | 1374101130 | 12830 | 12840 | 12840 | 12830 | 514 |
| 444 | 20231129 | 115200 | 1367501380 | 12840 | 12840 | 12840 | 12840 | 435 |
| 445 | 20231129 | 115100 | 1361915980 | 12840 | 12840 | 12840 | 12840 | 5 |
| 446 | 20231129 | 115000 | 1361851780 | 12830 | 12820 | 12830 | 12820 | 946 |
| 447 | 20231129 | 114900 | 1349719820 | 12840 | 12810 | 12840 | 12810 | 31 |
| 448 | 20231129 | 114800 | 1349322350 | 12820 | 12830 | 12840 | 12820 | 641 |
| 449 | 20231129 | 114700 | 1341100400 | 12830 | 12830 | 12830 | 12830 | 0 |
| 450 | 20231129 | 114600 | 1341100400 | 12830 | 12830 | 12830 | 12830 | 484 |
| 451 | 20231129 | 114500 | 1334890680 | 12830 | 12830 | 12830 | 12830 | 1 |
| 452 | 20231129 | 114400 | 1334877850 | 12820 | 12830 | 12830 | 12820 | 25 |
| 453 | 20231129 | 114300 | 1334557110 | 12830 | 12830 | 12830 | 12830 | 74 |
| 454 | 20231129 | 114200 | 1333607690 | 12830 | 12820 | 12830 | 12810 | 3 |
| 455 | 20231129 | 114100 | 1333569230 | 12830 | 12830 | 12830 | 12830 | 1 |
| 456 | 20231129 | 114000 | 1333556400 | 12830 | 12810 | 12830 | 12810 | 7 |
| 457 | 20231129 | 113900 | 1333466630 | 12810 | 12810 | 12810 | 12810 | 52 |
| 458 | 20231129 | 113800 | 1332800510 | 12830 | 12830 | 12830 | 12830 | 100 |
| 459 | 20231129 | 113700 | 1331517510 | 12840 | 12830 | 12840 | 12820 | 120 |
| 460 | 20231129 | 113600 | 1329977340 | 12830 | 12840 | 12840 | 12830 | 101 |
| 461 | 20231129 | 113500 | 1328681500 | 12810 | 12820 | 12830 | 12810 | 630 |
| 462 | 20231129 | 113400 | 1320599660 | 12820 | 12820 | 12820 | 12820 | 105 |
| 463 | 20231129 | 113300 | 1319253560 | 12820 | 12810 | 12830 | 12810 | 352 |
| 464 | 20231129 | 113200 | 1314744200 | 12820 | 12820 | 12820 | 12820 | 73 |
| 465 | 20231129 | 113100 | 1313808340 | 12830 | 12840 | 12840 | 12830 | 2638 |
| 466 | 20231129 | 113000 | 1279949560 | 12850 | 12850 | 12850 | 12850 | 18 |
| 467 | 20231129 | 112900 | 1279718260 | 12850 | 12850 | 12850 | 12850 | 0 |
| 468 | 20231129 | 112800 | 1279718260 | 12850 | 12850 | 12850 | 12850 | 190 |
| 469 | 20231129 | 112700 | 1277276760 | 12850 | 12850 | 12850 | 12850 | 28 |
| 470 | 20231129 | 112600 | 1276916960 | 12850 | 12850 | 12850 | 12850 | 115 |
| 471 | 20231129 | 112500 | 1275439210 | 12840 | 12840 | 12840 | 12840 | 0 |
| 472 | 20231129 | 112400 | 1275439210 | 12840 | 12850 | 12850 | 12840 | 44 |
| 473 | 20231129 | 112300 | 1274874100 | 12840 | 12840 | 12840 | 12840 | 116 |
| 474 | 20231129 | 112200 | 1273384660 | 12850 | 12850 | 12850 | 12850 | 5 |
| 475 | 20231129 | 112100 | 1273320410 | 12840 | 12850 | 12850 | 12840 | 43 |
| 476 | 20231129 | 112000 | 1272768160 | 12850 | 12850 | 12850 | 12850 | 5 |
| 477 | 20231129 | 111900 | 1272703910 | 12850 | 12860 | 12860 | 12850 | 1781 |
| 478 | 20231129 | 111800 | 1249817200 | 12860 | 12860 | 12860 | 12860 | 11 |
| 479 | 20231129 | 111700 | 1249675740 | 12860 | 12860 | 12860 | 12860 | 115 |
| 480 | 20231129 | 111600 | 1248196840 | 12860 | 12860 | 12860 | 12860 | 5 |
| 481 | 20231129 | 111500 | 1248132540 | 12860 | 12870 | 12870 | 12860 | 214 |
| 482 | 20231129 | 111400 | 1245380490 | 12870 | 12870 | 12870 | 12860 | 3256 |
| 483 | 20231129 | 111300 | 1203508210 | 12860 | 12860 | 12860 | 12860 | 50 |
| 484 | 20231129 | 111200 | 1202865210 | 12870 | 12880 | 12880 | 12870 | 507 |
| 485 | 20231129 | 111100 | 1196340080 | 12880 | 12880 | 12880 | 12880 | 63 |
| 486 | 20231129 | 111000 | 1195528640 | 12880 | 12870 | 12880 | 12870 | 111 |
| 487 | 20231129 | 110900 | 1194099960 | 12870 | 12870 | 12880 | 12870 | 512 |
| 488 | 20231129 | 110800 | 1187510420 | 12870 | 12870 | 12870 | 12870 | 5 |
| 489 | 20231129 | 110700 | 1187446070 | 12860 | 12870 | 12870 | 12860 | 4 |
| 490 | 20231129 | 110600 | 1187394620 | 12870 | 12870 | 12870 | 12870 | 1 |
| 491 | 20231129 | 110500 | 1187381750 | 12870 | 12870 | 12870 | 12870 | 350 |
| 492 | 20231129 | 110400 | 1182877250 | 12870 | 12860 | 12870 | 12860 | 2578 |
| 493 | 20231129 | 110300 | 1149724130 | 12860 | 12860 | 12860 | 12860 | 71 |
| 494 | 20231129 | 110200 | 1148811070 | 12860 | 12860 | 12860 | 12860 | 0 |
| 495 | 20231129 | 110100 | 1148811070 | 12860 | 12860 | 12860 | 12850 | 346 |
| 496 | 20231129 | 110000 | 1144364900 | 12840 | 12840 | 12840 | 12840 | 0 |
| 497 | 20231129 | 105900 | 1144364900 | 12840 | 12850 | 12860 | 12840 | 1850 |
| 498 | 20231129 | 105800 | 1120592590 | 12850 | 12850 | 12850 | 12850 | 25 |
| 499 | 20231129 | 105700 | 1120271340 | 12850 | 12860 | 12860 | 12850 | 22 |
| 500 | 20231129 | 105600 | 1119988590 | 12850 | 12860 | 12860 | 12850 | 686 |
| 501 | 20231129 | 105500 | 1111173460 | 12860 | 12850 | 12860 | 12850 | 83 |
| 502 | 20231129 | 105400 | 1110106880 | 12850 | 12870 | 12870 | 12850 | 1079 |
| 503 | 20231129 | 105300 | 1096241460 | 12870 | 12870 | 12870 | 12870 | 579 |
| 504 | 20231129 | 105200 | 1088789730 | 12860 | 12850 | 12860 | 12850 | 825 |
| 505 | 20231129 | 105100 | 1078185790 | 12850 | 12850 | 12850 | 12850 | 0 |
| 506 | 20231129 | 105000 | 1078185790 | 12850 | 12830 | 12850 | 12830 | 385 |
| 507 | 20231129 | 104900 | 1073238780 | 12850 | 12840 | 12850 | 12840 | 898 |
| 508 | 20231129 | 104800 | 1061707520 | 12840 | 12840 | 12840 | 12840 | 402 |
| 509 | 20231129 | 104700 | 1056545840 | 12840 | 12830 | 12840 | 12830 | 494 |
| 510 | 20231129 | 104600 | 1050203140 | 12830 | 12840 | 12840 | 12830 | 878 |
| 511 | 20231129 | 104500 | 1038932330 | 12830 | 12850 | 12850 | 12830 | 4064 |
| 512 | 20231129 | 104400 | 986712800 | 12850 | 12870 | 12880 | 12850 | 1071 |
| 513 | 20231129 | 104300 | 972937130 | 12870 | 12870 | 12870 | 12870 | 24 |
| 514 | 20231129 | 104200 | 972628250 | 12860 | 12860 | 12860 | 12860 | 214 |
| 515 | 20231129 | 104100 | 969876210 | 12850 | 12850 | 12850 | 12850 | 105 |
| 516 | 20231129 | 104000 | 968526960 | 12860 | 12860 | 12860 | 12850 | 72 |
| 517 | 20231129 | 103900 | 967601140 | 12860 | 12830 | 12870 | 12830 | 1483 |
| 518 | 20231129 | 103800 | 948548230 | 12830 | 12830 | 12830 | 12830 | 2 |
| 519 | 20231129 | 103700 | 948522570 | 12830 | 12840 | 12840 | 12830 | 763 |
| 520 | 20231129 | 103600 | 938727600 | 12850 | 12830 | 12850 | 12830 | 1757 |
| 521 | 20231129 | 103500 | 916163550 | 12810 | 12810 | 12830 | 12810 | 819 |
| 522 | 20231129 | 103400 | 905669430 | 12780 | 12780 | 12780 | 12780 | 21 |
| 523 | 20231129 | 103300 | 905401050 | 12780 | 12800 | 12810 | 12780 | 3101 |
| 524 | 20231129 | 103200 | 865765470 | 12800 | 12820 | 12830 | 12800 | 1181 |
| 525 | 20231129 | 103100 | 850633000 | 12820 | 12830 | 12840 | 12820 | 1479 |
| 526 | 20231129 | 103000 | 831650310 | 12830 | 12830 | 12830 | 12830 | 34 |
| 527 | 20231129 | 102900 | 831214090 | 12820 | 12820 | 12820 | 12820 | 315 |
| 528 | 20231129 | 102800 | 827175790 | 12810 | 12840 | 12840 | 12810 | 51 |
| 529 | 20231129 | 102700 | 826522220 | 12840 | 12810 | 12840 | 12810 | 937 |
| 530 | 20231129 | 102600 | 814506610 | 12810 | 12810 | 12810 | 12810 | 256 |
| 531 | 20231129 | 102500 | 811227250 | 12810 | 12790 | 12810 | 12780 | 1750 |
| 532 | 20231129 | 102400 | 788854390 | 12800 | 12800 | 12800 | 12800 | 50 |
| 533 | 20231129 | 102300 | 788214390 | 12800 | 12800 | 12800 | 12800 | 299 |
| 534 | 20231129 | 102200 | 784387190 | 12800 | 12800 | 12800 | 12800 | 3 |
| 535 | 20231129 | 102100 | 784348790 | 12800 | 12800 | 12810 | 12800 | 325 |
| 536 | 20231129 | 102000 | 780188730 | 12800 | 12800 | 12800 | 12790 | 156 |
| 537 | 20231129 | 101900 | 778192020 | 12800 | 12800 | 12800 | 12800 | 230 |
| 538 | 20231129 | 101800 | 775248020 | 12800 | 12800 | 12800 | 12800 | 2372 |
| 539 | 20231129 | 101700 | 744886420 | 12800 | 12800 | 12800 | 12800 | 5 |
| 540 | 20231129 | 101600 | 744822420 | 12800 | 12800 | 12800 | 12800 | 184 |
| 541 | 20231129 | 101500 | 742467220 | 12800 | 12810 | 12810 | 12800 | 680 |
| 542 | 20231129 | 101400 | 733760820 | 12810 | 12800 | 12810 | 12800 | 225 |
| 543 | 20231129 | 101300 | 730878760 | 12800 | 12810 | 12810 | 12800 | 104 |
| 544 | 20231129 | 101200 | 729546560 | 12810 | 12800 | 12810 | 12800 | 52 |
| 545 | 20231129 | 101100 | 728880940 | 12800 | 12790 | 12800 | 12790 | 579 |
| 546 | 20231129 | 101000 | 721469840 | 12800 | 12800 | 12800 | 12800 | 5 |
| 547 | 20231129 | 100900 | 721405840 | 12790 | 12790 | 12790 | 12790 | 102 |
| 548 | 20231129 | 100800 | 720101260 | 12790 | 12780 | 12790 | 12780 | 100 |
| 549 | 20231129 | 100700 | 718823200 | 12770 | 12780 | 12780 | 12770 | 428 |
| 550 | 20231129 | 100600 | 713353370 | 12780 | 12770 | 12780 | 12770 | 455 |
| 551 | 20231129 | 100500 | 707539450 | 12770 | 12770 | 12770 | 12770 | 30 |
| 552 | 20231129 | 100400 | 707156350 | 12770 | 12770 | 12770 | 12770 | 49 |
| 553 | 20231129 | 100300 | 706530620 | 12770 | 12770 | 12770 | 12770 | 4 |
| 554 | 20231129 | 100200 | 706479540 | 12770 | 12770 | 12770 | 12770 | 6 |
| 555 | 20231129 | 100100 | 706402920 | 12770 | 12760 | 12770 | 12760 | 4 |
| 556 | 20231129 | 100000 | 706351870 | 12770 | 12770 | 12770 | 12770 | 51 |
| 557 | 20231129 | 095900 | 705700600 | 12770 | 12760 | 12780 | 12760 | 787 |
| 558 | 20231129 | 095800 | 695645670 | 12750 | 12760 | 12760 | 12750 | 40 |
| 559 | 20231129 | 095700 | 695135470 | 12760 | 12750 | 12760 | 12750 | 583 |
| 560 | 20231129 | 095600 | 687702100 | 12750 | 12740 | 12750 | 12740 | 65 |
| 561 | 20231129 | 095500 | 686873370 | 12730 | 12730 | 12730 | 12710 | 190 |
| 562 | 20231129 | 095400 | 684455190 | 12730 | 12730 | 12730 | 12730 | 111 |
| 563 | 20231129 | 095300 | 683042160 | 12730 | 12730 | 12740 | 12730 | 701 |
| 564 | 20231129 | 095200 | 674115430 | 12730 | 12690 | 12730 | 12690 | 207 |
| 565 | 20231129 | 095100 | 671484320 | 12680 | 12690 | 12700 | 12680 | 1916 |
| 566 | 20231129 | 095000 | 647169280 | 12670 | 12690 | 12690 | 12670 | 161 |
| 567 | 20231129 | 094900 | 645127310 | 12690 | 12690 | 12690 | 12680 | 371 |
| 568 | 20231129 | 094800 | 640420830 | 12700 | 12690 | 12700 | 12690 | 303 |
| 569 | 20231129 | 094700 | 636575180 | 12700 | 12720 | 12720 | 12700 | 1451 |
| 570 | 20231129 | 094600 | 618145680 | 12720 | 12720 | 12720 | 12720 | 155 |
| 571 | 20231129 | 094500 | 616174080 | 12720 | 12700 | 12720 | 12690 | 865 |
| 572 | 20231129 | 094400 | 605193110 | 12700 | 12730 | 12730 | 12700 | 430 |
| 573 | 20231129 | 094300 | 599727480 | 12740 | 12740 | 12740 | 12720 | 772 |
| 574 | 20231129 | 094200 | 589902110 | 12740 | 12740 | 12740 | 12730 | 42 |
| 575 | 20231129 | 094100 | 589367100 | 12740 | 12730 | 12740 | 12730 | 737 |
| 576 | 20231129 | 094000 | 579983920 | 12730 | 12740 | 12740 | 12730 | 565 |
| 577 | 20231129 | 093900 | 572791410 | 12740 | 12760 | 12760 | 12740 | 1510 |
| 578 | 20231129 | 093800 | 553540610 | 12770 | 12800 | 12800 | 12770 | 1798 |
| 579 | 20231129 | 093700 | 530562810 | 12800 | 12800 | 12800 | 12790 | 173 |
| 580 | 20231129 | 093600 | 528350040 | 12800 | 12790 | 12800 | 12790 | 3 |
| 581 | 20231129 | 093500 | 528311660 | 12790 | 12780 | 12800 | 12780 | 587 |
| 582 | 20231129 | 093400 | 520808290 | 12810 | 12810 | 12810 | 12790 | 442 |
| 583 | 20231129 | 093300 | 515150300 | 12810 | 12810 | 12810 | 12810 | 382 |
| 584 | 20231129 | 093200 | 510256880 | 12810 | 12810 | 12810 | 12790 | 141 |
| 585 | 20231129 | 093100 | 508453070 | 12810 | 12810 | 12810 | 12790 | 108 |
| 586 | 20231129 | 093000 | 507071390 | 12800 | 12800 | 12810 | 12800 | 900 |
| 587 | 20231129 | 092900 | 495548270 | 12810 | 12820 | 12820 | 12810 | 307 |
| 588 | 20231129 | 092800 | 491614480 | 12820 | 12840 | 12840 | 12820 | 352 |
| 589 | 20231129 | 092700 | 487097840 | 12830 | 12830 | 12840 | 12820 | 642 |
| 590 | 20231129 | 092600 | 478857840 | 12830 | 12820 | 12830 | 12800 | 32 |
| 591 | 20231129 | 092500 | 478447710 | 12790 | 12780 | 12830 | 12780 | 1071 |
| 592 | 20231129 | 092400 | 464752810 | 12780 | 12790 | 12790 | 12780 | 759 |
| 593 | 20231129 | 092300 | 455048990 | 12790 | 12770 | 12790 | 12770 | 438 |
| 594 | 20231129 | 092200 | 449453300 | 12770 | 12790 | 12790 | 12760 | 825 |
| 595 | 20231129 | 092100 | 438915720 | 12830 | 12810 | 12830 | 12790 | 265 |
| 596 | 20231129 | 092000 | 435516550 | 12820 | 12780 | 12820 | 12780 | 529 |
| 597 | 20231129 | 091900 | 428750730 | 12780 | 12770 | 12830 | 12770 | 1179 |
| 598 | 20231129 | 091800 | 413661610 | 12770 | 12750 | 12770 | 12750 | 659 |
| 599 | 20231129 | 091700 | 405258090 | 12740 | 12730 | 12740 | 12720 | 1240 |
| 600 | 20231129 | 091600 | 389472200 | 12740 | 12740 | 12750 | 12730 | 283 |
| 601 | 20231129 | 091500 | 385867250 | 12740 | 12710 | 12750 | 12700 | 863 |
| 602 | 20231129 | 091400 | 374881260 | 12710 | 12700 | 12720 | 12690 | 937 |
| 603 | 20231129 | 091300 | 362976670 | 12690 | 12690 | 12700 | 12660 | 2200 |
| 604 | 20231129 | 091200 | 335084210 | 12670 | 12740 | 12740 | 12660 | 2253 |
| 605 | 20231129 | 091100 | 306500290 | 12750 | 12810 | 12830 | 12750 | 2127 |
| 606 | 20231129 | 091000 | 279303240 | 12830 | 12840 | 12840 | 12810 | 2460 |
| 607 | 20231129 | 090900 | 247746980 | 12840 | 12860 | 12860 | 12840 | 965 |
| 608 | 20231129 | 090800 | 235346070 | 12870 | 12860 | 12870 | 12860 | 1214 |
| 609 | 20231129 | 090700 | 219721940 | 12860 | 12840 | 12860 | 12840 | 1547 |
| 610 | 20231129 | 090600 | 199829870 | 12840 | 12850 | 12850 | 12830 | 1413 |
| 611 | 20231129 | 090500 | 181690960 | 12830 | 12840 | 12850 | 12830 | 1551 |
| 612 | 20231129 | 090400 | 161772050 | 12830 | 12870 | 12870 | 12830 | 3420 |
| 613 | 20231129 | 090300 | 117847510 | 12870 | 12830 | 12870 | 12820 | 653 |
| 614 | 20231129 | 090200 | 109458570 | 12820 | 12810 | 12840 | 12800 | 821 |
| 615 | 20231129 | 090100 | 98939060 | 12810 | 12900 | 12910 | 12810 | 5145 |
| 616 | 20231129 | 090000 | 32769240 | 12900 | 12850 | 12900 | 12840 | 2548 |