30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 11755 |
| 3 | 20231129 | 192200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 4 | 20231129 | 192100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 5 | 20231129 | 192000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 6 | 20231129 | 191900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 7 | 20231129 | 191800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 8 | 20231129 | 191700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 9 | 20231129 | 191600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 10 | 20231129 | 191500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 11 | 20231129 | 191400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 12 | 20231129 | 191300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 13 | 20231129 | 191200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 14 | 20231129 | 191100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 15 | 20231129 | 191000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 16 | 20231129 | 190900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 17 | 20231129 | 190800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 18 | 20231129 | 190700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 19 | 20231129 | 190600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 20 | 20231129 | 190500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 21 | 20231129 | 190400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 22 | 20231129 | 190300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 23 | 20231129 | 190200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 24 | 20231129 | 190100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 25 | 20231129 | 190000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 26 | 20231129 | 185900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 27 | 20231129 | 185800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 28 | 20231129 | 185700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 29 | 20231129 | 185600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 30 | 20231129 | 185500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 31 | 20231129 | 185400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 32 | 20231129 | 185300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 11755 |
| 33 | 20231129 | 185200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 34 | 20231129 | 185100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 35 | 20231129 | 185000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 36 | 20231129 | 184900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 37 | 20231129 | 184800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 38 | 20231129 | 184700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 39 | 20231129 | 184600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 40 | 20231129 | 184500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 41 | 20231129 | 184400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 42 | 20231129 | 184300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 43 | 20231129 | 184200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 44 | 20231129 | 184100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 45 | 20231129 | 184000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 46 | 20231129 | 183900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 47 | 20231129 | 183800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 48 | 20231129 | 183700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 49 | 20231129 | 183600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 50 | 20231129 | 183500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 51 | 20231129 | 183400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 52 | 20231129 | 183300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 53 | 20231129 | 183200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 54 | 20231129 | 183100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 55 | 20231129 | 183000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 56 | 20231129 | 182900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 57 | 20231129 | 182800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 58 | 20231129 | 182700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 59 | 20231129 | 182600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 60 | 20231129 | 182500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 61 | 20231129 | 182400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 62 | 20231129 | 182300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 11755 |
| 63 | 20231129 | 182200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 64 | 20231129 | 182100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 65 | 20231129 | 182000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 66 | 20231129 | 181900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 67 | 20231129 | 181800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 68 | 20231129 | 181700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 69 | 20231129 | 181600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 70 | 20231129 | 181500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 71 | 20231129 | 181400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 72 | 20231129 | 181300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 73 | 20231129 | 181200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 74 | 20231129 | 181100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 75 | 20231129 | 181000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 76 | 20231129 | 180900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 77 | 20231129 | 180800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 78 | 20231129 | 180700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 79 | 20231129 | 180600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 80 | 20231129 | 180500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 81 | 20231129 | 180400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 82 | 20231129 | 180300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 83 | 20231129 | 180200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 84 | 20231129 | 180100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 85 | 20231129 | 180000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 86 | 20231129 | 175900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 87 | 20231129 | 175800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 88 | 20231129 | 175700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 89 | 20231129 | 175600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 90 | 20231129 | 175500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 91 | 20231129 | 175400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 92 | 20231129 | 175300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 11755 |
| 93 | 20231129 | 175200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 94 | 20231129 | 175100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 95 | 20231129 | 175000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 96 | 20231129 | 174900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 97 | 20231129 | 174800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 98 | 20231129 | 174700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 99 | 20231129 | 174600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 100 | 20231129 | 174500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 101 | 20231129 | 174400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 102 | 20231129 | 174300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 103 | 20231129 | 174200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 104 | 20231129 | 174100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 105 | 20231129 | 174000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 106 | 20231129 | 173900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 107 | 20231129 | 173800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 108 | 20231129 | 173700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 109 | 20231129 | 173600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 110 | 20231129 | 173500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 111 | 20231129 | 173400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 112 | 20231129 | 173300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 113 | 20231129 | 173200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 114 | 20231129 | 173100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 115 | 20231129 | 173000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 116 | 20231129 | 172900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 117 | 20231129 | 172800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 118 | 20231129 | 172700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 119 | 20231129 | 172600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 120 | 20231129 | 172500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 121 | 20231129 | 172400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 122 | 20231129 | 172300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 11755 |
| 123 | 20231129 | 172200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 124 | 20231129 | 172100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 125 | 20231129 | 172000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 126 | 20231129 | 171900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 127 | 20231129 | 171800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 128 | 20231129 | 171700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 129 | 20231129 | 171600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 130 | 20231129 | 171500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 131 | 20231129 | 171400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 132 | 20231129 | 171300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 133 | 20231129 | 171200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 134 | 20231129 | 171100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 135 | 20231129 | 171000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 136 | 20231129 | 170900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 137 | 20231129 | 170800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 138 | 20231129 | 170700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 139 | 20231129 | 170600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 140 | 20231129 | 170500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 141 | 20231129 | 170400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 142 | 20231129 | 170300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 143 | 20231129 | 170200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 144 | 20231129 | 170100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 145 | 20231129 | 170000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 146 | 20231129 | 165900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 147 | 20231129 | 165800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 148 | 20231129 | 165700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 149 | 20231129 | 165600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 150 | 20231129 | 165500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 151 | 20231129 | 165400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 152 | 20231129 | 165300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 11755 |
| 153 | 20231129 | 165200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 154 | 20231129 | 165100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 155 | 20231129 | 165000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 156 | 20231129 | 164900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 157 | 20231129 | 164800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 158 | 20231129 | 164700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 159 | 20231129 | 164600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 160 | 20231129 | 164500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 161 | 20231129 | 164400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 162 | 20231129 | 164300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 163 | 20231129 | 164200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 164 | 20231129 | 164100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 165 | 20231129 | 164000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 166 | 20231129 | 163900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 167 | 20231129 | 163800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 168 | 20231129 | 163700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 169 | 20231129 | 163600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 170 | 20231129 | 163500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 171 | 20231129 | 163400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 172 | 20231129 | 163300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 173 | 20231129 | 163200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 174 | 20231129 | 163100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 175 | 20231129 | 163000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 176 | 20231129 | 162900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 177 | 20231129 | 162800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 178 | 20231129 | 162700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 179 | 20231129 | 162600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 180 | 20231129 | 162500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 181 | 20231129 | 162400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 182 | 20231129 | 162300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 11755 |
| 183 | 20231129 | 162200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 184 | 20231129 | 162100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 185 | 20231129 | 162000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 186 | 20231129 | 161900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 187 | 20231129 | 161800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 188 | 20231129 | 161700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 189 | 20231129 | 161600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 190 | 20231129 | 161500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 191 | 20231129 | 161400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 192 | 20231129 | 161300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 193 | 20231129 | 161200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 194 | 20231129 | 161100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 195 | 20231129 | 161000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 196 | 20231129 | 160900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 197 | 20231129 | 160800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 198 | 20231129 | 160700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 199 | 20231129 | 160600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 200 | 20231129 | 160500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 201 | 20231129 | 160400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 202 | 20231129 | 160300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 203 | 20231129 | 160200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 204 | 20231129 | 160100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 205 | 20231129 | 160000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 206 | 20231129 | 155900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 207 | 20231129 | 155800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 208 | 20231129 | 155700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 209 | 20231129 | 155600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 210 | 20231129 | 155500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 211 | 20231129 | 155400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 212 | 20231129 | 155300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 11755 |
| 213 | 20231129 | 155200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 214 | 20231129 | 155100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 215 | 20231129 | 155000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 216 | 20231129 | 154900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 217 | 20231129 | 154800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 218 | 20231129 | 154700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 219 | 20231129 | 154600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 220 | 20231129 | 154500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 221 | 20231129 | 154400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 222 | 20231129 | 154300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 223 | 20231129 | 154200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 224 | 20231129 | 154100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 225 | 20231129 | 154000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 226 | 20231129 | 153900 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 227 | 20231129 | 153800 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 228 | 20231129 | 153700 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 229 | 20231129 | 153600 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 230 | 20231129 | 153500 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 231 | 20231129 | 153400 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 232 | 20231129 | 153300 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 233 | 20231129 | 153200 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 234 | 20231129 | 153100 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 0 |
| 235 | 20231129 | 153000 | 1942236480 | 7530 | 7530 | 7530 | 7530 | 11755 |
| 236 | 20231129 | 152900 | 1853721330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 237 | 20231129 | 152800 | 1853721330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 238 | 20231129 | 152700 | 1853721330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 239 | 20231129 | 152600 | 1853721330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 240 | 20231129 | 152500 | 1853721330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 241 | 20231129 | 152400 | 1853721330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 242 | 20231129 | 152300 | 1853721330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 243 | 20231129 | 152200 | 1853721330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 244 | 20231129 | 152100 | 1853721330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 245 | 20231129 | 152000 | 1853721330 | 7550 | 7550 | 7550 | 7550 | 0 |
| 246 | 20231129 | 151900 | 1853721330 | 7550 | 7540 | 7550 | 7530 | 8733 |
| 247 | 20231129 | 151800 | 1787875170 | 7540 | 7550 | 7550 | 7540 | 4159 |
| 248 | 20231129 | 151700 | 1756504690 | 7540 | 7550 | 7560 | 7540 | 2648 |
| 249 | 20231129 | 151600 | 1736513000 | 7550 | 7550 | 7560 | 7550 | 1547 |
| 250 | 20231129 | 151500 | 1724833050 | 7550 | 7540 | 7550 | 7540 | 322 |
| 251 | 20231129 | 151400 | 1722402460 | 7550 | 7550 | 7550 | 7550 | 539 |
| 252 | 20231129 | 151300 | 1718333010 | 7550 | 7550 | 7560 | 7550 | 4065 |
| 253 | 20231129 | 151200 | 1687640710 | 7560 | 7560 | 7560 | 7550 | 104 |
| 254 | 20231129 | 151100 | 1686855090 | 7550 | 7550 | 7560 | 7550 | 901 |
| 255 | 20231129 | 151000 | 1680048260 | 7560 | 7560 | 7560 | 7560 | 36 |
| 256 | 20231129 | 150900 | 1679776100 | 7560 | 7560 | 7560 | 7550 | 196 |
| 257 | 20231129 | 150800 | 1678296120 | 7570 | 7560 | 7570 | 7560 | 501 |
| 258 | 20231129 | 150700 | 1674508550 | 7560 | 7570 | 7570 | 7560 | 168 |
| 259 | 20231129 | 150600 | 1673238450 | 7570 | 7560 | 7570 | 7560 | 107 |
| 260 | 20231129 | 150500 | 1672429520 | 7570 | 7570 | 7570 | 7570 | 1 |
| 261 | 20231129 | 150400 | 1672421950 | 7550 | 7560 | 7570 | 7550 | 2295 |
| 262 | 20231129 | 150300 | 1655090510 | 7560 | 7560 | 7570 | 7560 | 139 |
| 263 | 20231129 | 150200 | 1654039660 | 7570 | 7570 | 7570 | 7570 | 200 |
| 264 | 20231129 | 150100 | 1652525660 | 7570 | 7570 | 7570 | 7570 | 140 |
| 265 | 20231129 | 150000 | 1651465860 | 7570 | 7570 | 7570 | 7550 | 442 |
| 266 | 20231129 | 145900 | 1648126650 | 7570 | 7570 | 7570 | 7570 | 6 |
| 267 | 20231129 | 145800 | 1648081230 | 7560 | 7560 | 7570 | 7560 | 4576 |
| 268 | 20231129 | 145700 | 1613486610 | 7560 | 7580 | 7590 | 7560 | 2005 |
| 269 | 20231129 | 145600 | 1598324970 | 7580 | 7570 | 7580 | 7570 | 22 |
| 270 | 20231129 | 145500 | 1598158330 | 7590 | 7590 | 7590 | 7580 | 1863 |
| 271 | 20231129 | 145400 | 1584018210 | 7590 | 7590 | 7590 | 7590 | 0 |
| 272 | 20231129 | 145300 | 1584018210 | 7590 | 7570 | 7590 | 7570 | 2254 |
| 273 | 20231129 | 145200 | 1566949010 | 7570 | 7580 | 7580 | 7570 | 151 |
| 274 | 20231129 | 145100 | 1565805930 | 7560 | 7570 | 7580 | 7560 | 465 |
| 275 | 20231129 | 145000 | 1562288530 | 7580 | 7580 | 7580 | 7580 | 16 |
| 276 | 20231129 | 144900 | 1562167250 | 7580 | 7570 | 7580 | 7570 | 522 |
| 277 | 20231129 | 144800 | 1558212490 | 7560 | 7580 | 7580 | 7560 | 13 |
| 278 | 20231129 | 144700 | 1558114190 | 7580 | 7580 | 7580 | 7580 | 0 |
| 279 | 20231129 | 144600 | 1558114190 | 7580 | 7580 | 7580 | 7580 | 0 |
| 280 | 20231129 | 144500 | 1558114190 | 7580 | 7570 | 7580 | 7570 | 2 |
| 281 | 20231129 | 144400 | 1558099040 | 7560 | 7560 | 7560 | 7560 | 301 |
| 282 | 20231129 | 144300 | 1555823480 | 7570 | 7570 | 7570 | 7570 | 838 |
| 283 | 20231129 | 144200 | 1549479820 | 7570 | 7570 | 7570 | 7570 | 13 |
| 284 | 20231129 | 144100 | 1549381410 | 7580 | 7570 | 7580 | 7570 | 6 |
| 285 | 20231129 | 144000 | 1549335980 | 7560 | 7570 | 7570 | 7560 | 23 |
| 286 | 20231129 | 143900 | 1549161900 | 7570 | 7580 | 7580 | 7560 | 2362 |
| 287 | 20231129 | 143800 | 1531302940 | 7570 | 7570 | 7570 | 7570 | 602 |
| 288 | 20231129 | 143700 | 1526745800 | 7560 | 7560 | 7560 | 7560 | 100 |
| 289 | 20231129 | 143600 | 1525989800 | 7580 | 7570 | 7580 | 7570 | 2075 |
| 290 | 20231129 | 143500 | 1510281840 | 7570 | 7570 | 7570 | 7570 | 390 |
| 291 | 20231129 | 143400 | 1507329540 | 7580 | 7590 | 7590 | 7570 | 927 |
| 292 | 20231129 | 143300 | 1500308780 | 7590 | 7590 | 7590 | 7590 | 4 |
| 293 | 20231129 | 143200 | 1500278420 | 7580 | 7580 | 7580 | 7580 | 1332 |
| 294 | 20231129 | 143100 | 1490181860 | 7590 | 7590 | 7590 | 7590 | 101 |
| 295 | 20231129 | 143000 | 1489415270 | 7590 | 7590 | 7590 | 7580 | 52 |
| 296 | 20231129 | 142900 | 1489020840 | 7580 | 7580 | 7590 | 7580 | 379 |
| 297 | 20231129 | 142800 | 1486148010 | 7590 | 7580 | 7590 | 7580 | 56 |
| 298 | 20231129 | 142700 | 1485723510 | 7590 | 7580 | 7590 | 7580 | 393 |
| 299 | 20231129 | 142600 | 1482744560 | 7600 | 7600 | 7600 | 7600 | 1 |
| 300 | 20231129 | 142500 | 1482736960 | 7580 | 7600 | 7600 | 7580 | 236 |
| 301 | 20231129 | 142400 | 1480947780 | 7600 | 7600 | 7600 | 7580 | 152 |
| 302 | 20231129 | 142300 | 1479795580 | 7600 | 7590 | 7600 | 7580 | 1384 |
| 303 | 20231129 | 142200 | 1469304540 | 7600 | 7580 | 7600 | 7580 | 185 |
| 304 | 20231129 | 142100 | 1467899240 | 7580 | 7610 | 7610 | 7580 | 4146 |
| 305 | 20231129 | 142000 | 1436460610 | 7610 | 7610 | 7610 | 7610 | 31 |
| 306 | 20231129 | 141900 | 1436224700 | 7590 | 7600 | 7600 | 7590 | 805 |
| 307 | 20231129 | 141800 | 1430113690 | 7610 | 7610 | 7610 | 7610 | 0 |
| 308 | 20231129 | 141700 | 1430113690 | 7610 | 7610 | 7610 | 7610 | 11 |
| 309 | 20231129 | 141600 | 1430029980 | 7610 | 7610 | 7610 | 7600 | 234 |
| 310 | 20231129 | 141500 | 1428251560 | 7600 | 7610 | 7610 | 7600 | 69 |
| 311 | 20231129 | 141400 | 1427727150 | 7600 | 7600 | 7600 | 7600 | 130 |
| 312 | 20231129 | 141300 | 1426739150 | 7600 | 7600 | 7600 | 7600 | 390 |
| 313 | 20231129 | 141200 | 1423775150 | 7620 | 7620 | 7620 | 7620 | 1060 |
| 314 | 20231129 | 141100 | 1415697950 | 7620 | 7610 | 7620 | 7610 | 140 |
| 315 | 20231129 | 141000 | 1414632540 | 7630 | 7630 | 7630 | 7630 | 7 |
| 316 | 20231129 | 140900 | 1414579130 | 7610 | 7630 | 7630 | 7610 | 2 |
| 317 | 20231129 | 140800 | 1414563890 | 7610 | 7610 | 7610 | 7610 | 258 |
| 318 | 20231129 | 140700 | 1412600510 | 7630 | 7640 | 7650 | 7630 | 1826 |
| 319 | 20231129 | 140600 | 1398657310 | 7630 | 7610 | 7640 | 7610 | 143 |
| 320 | 20231129 | 140500 | 1397566250 | 7600 | 7600 | 7600 | 7600 | 290 |
| 321 | 20231129 | 140400 | 1395362250 | 7600 | 7600 | 7600 | 7600 | 401 |
| 322 | 20231129 | 140300 | 1392314650 | 7580 | 7580 | 7580 | 7580 | 916 |
| 323 | 20231129 | 140200 | 1385371370 | 7590 | 7600 | 7600 | 7590 | 1897 |
| 324 | 20231129 | 140100 | 1370969660 | 7610 | 7610 | 7610 | 7600 | 1035 |
| 325 | 20231129 | 140000 | 1363100840 | 7610 | 7610 | 7610 | 7610 | 3 |
| 326 | 20231129 | 135900 | 1363078010 | 7620 | 7620 | 7620 | 7620 | 11 |
| 327 | 20231129 | 135800 | 1362994190 | 7620 | 7620 | 7620 | 7620 | 1 |
| 328 | 20231129 | 135700 | 1362986570 | 7610 | 7610 | 7610 | 7610 | 0 |
| 329 | 20231129 | 135600 | 1362986570 | 7610 | 7610 | 7610 | 7610 | 0 |
| 330 | 20231129 | 135500 | 1362986570 | 7610 | 7610 | 7610 | 7610 | 121 |
| 331 | 20231129 | 135400 | 1362065760 | 7610 | 7620 | 7620 | 7610 | 525 |
| 332 | 20231129 | 135300 | 1358070490 | 7620 | 7630 | 7630 | 7620 | 670 |
| 333 | 20231129 | 135200 | 1352962460 | 7630 | 7630 | 7630 | 7630 | 300 |
| 334 | 20231129 | 135100 | 1350673460 | 7630 | 7630 | 7630 | 7630 | 600 |
| 335 | 20231129 | 135000 | 1346095460 | 7630 | 7630 | 7630 | 7630 | 50 |
| 336 | 20231129 | 134900 | 1345713960 | 7640 | 7640 | 7640 | 7640 | 0 |
| 337 | 20231129 | 134800 | 1345713960 | 7640 | 7640 | 7640 | 7640 | 0 |
| 338 | 20231129 | 134700 | 1345713960 | 7640 | 7640 | 7640 | 7640 | 31 |
| 339 | 20231129 | 134600 | 1345477120 | 7640 | 7640 | 7640 | 7640 | 166 |
| 340 | 20231129 | 134500 | 1344208880 | 7640 | 7640 | 7640 | 7640 | 580 |
| 341 | 20231129 | 134400 | 1339777680 | 7640 | 7640 | 7640 | 7640 | 960 |
| 342 | 20231129 | 134300 | 1332443280 | 7630 | 7630 | 7630 | 7630 | 12 |
| 343 | 20231129 | 134200 | 1332351720 | 7630 | 7630 | 7630 | 7630 | 274 |
| 344 | 20231129 | 134100 | 1330261100 | 7630 | 7630 | 7630 | 7630 | 0 |
| 345 | 20231129 | 134000 | 1330261100 | 7630 | 7630 | 7630 | 7630 | 0 |
| 346 | 20231129 | 133900 | 1330261100 | 7630 | 7630 | 7630 | 7630 | 134 |
| 347 | 20231129 | 133800 | 1329238680 | 7640 | 7640 | 7640 | 7640 | 0 |
| 348 | 20231129 | 133700 | 1329238680 | 7640 | 7640 | 7640 | 7640 | 1 |
| 349 | 20231129 | 133600 | 1329231040 | 7640 | 7640 | 7640 | 7640 | 0 |
| 350 | 20231129 | 133500 | 1329231040 | 7640 | 7630 | 7640 | 7630 | 229 |
| 351 | 20231129 | 133400 | 1327482940 | 7630 | 7630 | 7630 | 7630 | 250 |
| 352 | 20231129 | 133300 | 1325575440 | 7630 | 7630 | 7630 | 7630 | 65 |
| 353 | 20231129 | 133200 | 1325079490 | 7630 | 7630 | 7630 | 7630 | 1303 |
| 354 | 20231129 | 133100 | 1315137600 | 7630 | 7630 | 7630 | 7630 | 50 |
| 355 | 20231129 | 133000 | 1314756100 | 7630 | 7630 | 7630 | 7630 | 3 |
| 356 | 20231129 | 132900 | 1314733210 | 7640 | 7640 | 7640 | 7640 | 100 |
| 357 | 20231129 | 132800 | 1313969210 | 7640 | 7640 | 7640 | 7640 | 0 |
| 358 | 20231129 | 132700 | 1313969210 | 7640 | 7640 | 7640 | 7640 | 2 |
| 359 | 20231129 | 132600 | 1313953930 | 7650 | 7650 | 7650 | 7650 | 0 |
| 360 | 20231129 | 132500 | 1313953930 | 7650 | 7650 | 7650 | 7650 | 0 |
| 361 | 20231129 | 132400 | 1313953930 | 7650 | 7660 | 7660 | 7650 | 3483 |
| 362 | 20231129 | 132300 | 1287308770 | 7650 | 7640 | 7650 | 7640 | 1538 |
| 363 | 20231129 | 132200 | 1275544510 | 7630 | 7630 | 7630 | 7630 | 1 |
| 364 | 20231129 | 132100 | 1275536880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 365 | 20231129 | 132000 | 1275536880 | 7630 | 7630 | 7630 | 7630 | 7 |
| 366 | 20231129 | 131900 | 1275483470 | 7620 | 7640 | 7640 | 7620 | 737 |
| 367 | 20231129 | 131800 | 1269860030 | 7640 | 7640 | 7640 | 7640 | 0 |
| 368 | 20231129 | 131700 | 1269860030 | 7640 | 7640 | 7640 | 7640 | 1 |
| 369 | 20231129 | 131600 | 1269852390 | 7640 | 7640 | 7640 | 7640 | 10 |
| 370 | 20231129 | 131500 | 1269775990 | 7640 | 7640 | 7640 | 7640 | 100 |
| 371 | 20231129 | 131400 | 1269011990 | 7640 | 7640 | 7640 | 7640 | 5 |
| 372 | 20231129 | 131300 | 1268973790 | 7640 | 7640 | 7640 | 7640 | 0 |
| 373 | 20231129 | 131200 | 1268973790 | 7640 | 7650 | 7650 | 7640 | 170 |
| 374 | 20231129 | 131100 | 1267674810 | 7650 | 7650 | 7650 | 7650 | 0 |
| 375 | 20231129 | 131000 | 1267674810 | 7650 | 7650 | 7650 | 7650 | 690 |
| 376 | 20231129 | 130900 | 1262396310 | 7640 | 7640 | 7640 | 7640 | 1144 |
| 377 | 20231129 | 130800 | 1253656150 | 7640 | 7640 | 7640 | 7640 | 0 |
| 378 | 20231129 | 130700 | 1253656150 | 7640 | 7640 | 7640 | 7640 | 440 |
| 379 | 20231129 | 130600 | 1250294550 | 7640 | 7630 | 7640 | 7630 | 204 |
| 380 | 20231129 | 130500 | 1248736990 | 7630 | 7630 | 7630 | 7630 | 0 |
| 381 | 20231129 | 130400 | 1248736990 | 7630 | 7630 | 7630 | 7630 | 414 |
| 382 | 20231129 | 130300 | 1245578170 | 7630 | 7630 | 7630 | 7630 | 5 |
| 383 | 20231129 | 130200 | 1245540020 | 7630 | 7630 | 7640 | 7630 | 79 |
| 384 | 20231129 | 130100 | 1244937050 | 7640 | 7640 | 7640 | 7640 | 280 |
| 385 | 20231129 | 130000 | 1242797850 | 7640 | 7650 | 7650 | 7640 | 548 |
| 386 | 20231129 | 125900 | 1238611090 | 7650 | 7650 | 7650 | 7650 | 500 |
| 387 | 20231129 | 125800 | 1234786090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 388 | 20231129 | 125700 | 1234786090 | 7650 | 7650 | 7650 | 7650 | 32 |
| 389 | 20231129 | 125600 | 1234541290 | 7660 | 7660 | 7660 | 7660 | 0 |
| 390 | 20231129 | 125500 | 1234541290 | 7660 | 7670 | 7670 | 7660 | 645 |
| 391 | 20231129 | 125400 | 1229595390 | 7670 | 7670 | 7670 | 7670 | 340 |
| 392 | 20231129 | 125300 | 1226987590 | 7680 | 7680 | 7680 | 7680 | 0 |
| 393 | 20231129 | 125200 | 1226987590 | 7680 | 7680 | 7680 | 7670 | 751 |
| 394 | 20231129 | 125100 | 1221222140 | 7690 | 7650 | 7690 | 7650 | 8444 |
| 395 | 20231129 | 125000 | 1156503640 | 7650 | 7650 | 7650 | 7650 | 509 |
| 396 | 20231129 | 124900 | 1152609790 | 7650 | 7650 | 7650 | 7650 | 774 |
| 397 | 20231129 | 124800 | 1146688690 | 7650 | 7650 | 7650 | 7650 | 2256 |
| 398 | 20231129 | 124700 | 1129430290 | 7620 | 7650 | 7650 | 7620 | 2750 |
| 399 | 20231129 | 124600 | 1108409770 | 7650 | 7640 | 7650 | 7640 | 1000 |
| 400 | 20231129 | 124500 | 1100760770 | 7650 | 7650 | 7650 | 7650 | 0 |
| 401 | 20231129 | 124400 | 1100760770 | 7650 | 7650 | 7650 | 7650 | 12 |
| 402 | 20231129 | 124300 | 1100668970 | 7650 | 7640 | 7650 | 7640 | 61 |
| 403 | 20231129 | 124200 | 1100202350 | 7640 | 7640 | 7640 | 7640 | 129 |
| 404 | 20231129 | 124100 | 1099216790 | 7640 | 7640 | 7640 | 7640 | 10 |
| 405 | 20231129 | 124000 | 1099140390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 406 | 20231129 | 123900 | 1099140390 | 7630 | 7630 | 7630 | 7630 | 140 |
| 407 | 20231129 | 123800 | 1098072190 | 7640 | 7650 | 7650 | 7640 | 159 |
| 408 | 20231129 | 123700 | 1096856840 | 7650 | 7650 | 7650 | 7640 | 293 |
| 409 | 20231129 | 123600 | 1094615820 | 7650 | 7650 | 7650 | 7650 | 10 |
| 410 | 20231129 | 123500 | 1094539320 | 7650 | 7650 | 7650 | 7650 | 0 |
| 411 | 20231129 | 123400 | 1094539320 | 7650 | 7650 | 7650 | 7650 | 2971 |
| 412 | 20231129 | 123300 | 1071811170 | 7650 | 7630 | 7650 | 7630 | 20 |
| 413 | 20231129 | 123200 | 1071658540 | 7620 | 7620 | 7620 | 7620 | 0 |
| 414 | 20231129 | 123100 | 1071658540 | 7620 | 7640 | 7640 | 7620 | 1095 |
| 415 | 20231129 | 123000 | 1063302880 | 7640 | 7640 | 7640 | 7640 | 0 |
| 416 | 20231129 | 122900 | 1063302880 | 7640 | 7650 | 7650 | 7640 | 51 |
| 417 | 20231129 | 122800 | 1062913230 | 7650 | 7650 | 7650 | 7650 | 0 |
| 418 | 20231129 | 122700 | 1062913230 | 7650 | 7650 | 7650 | 7650 | 0 |
| 419 | 20231129 | 122600 | 1062913230 | 7650 | 7650 | 7650 | 7650 | 0 |
| 420 | 20231129 | 122500 | 1062913230 | 7650 | 7640 | 7650 | 7640 | 100 |
| 421 | 20231129 | 122400 | 1062149210 | 7630 | 7630 | 7630 | 7630 | 30 |
| 422 | 20231129 | 122300 | 1061920310 | 7640 | 7640 | 7640 | 7640 | 69 |
| 423 | 20231129 | 122200 | 1061393150 | 7640 | 7630 | 7640 | 7630 | 24 |
| 424 | 20231129 | 122100 | 1061209870 | 7620 | 7640 | 7640 | 7620 | 1101 |
| 425 | 20231129 | 122000 | 1052812210 | 7640 | 7650 | 7650 | 7640 | 285 |
| 426 | 20231129 | 121900 | 1050634350 | 7650 | 7660 | 7660 | 7650 | 182 |
| 427 | 20231129 | 121800 | 1049240730 | 7670 | 7660 | 7670 | 7660 | 2340 |
| 428 | 20231129 | 121700 | 1031310210 | 7650 | 7660 | 7660 | 7650 | 331 |
| 429 | 20231129 | 121600 | 1028777530 | 7660 | 7640 | 7660 | 7640 | 532 |
| 430 | 20231129 | 121500 | 1024708970 | 7640 | 7630 | 7640 | 7630 | 886 |
| 431 | 20231129 | 121400 | 1017940580 | 7630 | 7630 | 7630 | 7630 | 673 |
| 432 | 20231129 | 121300 | 1012805590 | 7630 | 7620 | 7630 | 7620 | 1115 |
| 433 | 20231129 | 121200 | 1004308870 | 7620 | 7640 | 7640 | 7620 | 1477 |
| 434 | 20231129 | 121100 | 993045000 | 7640 | 7680 | 7680 | 7640 | 6367 |
| 435 | 20231129 | 121000 | 944356310 | 7680 | 7670 | 7680 | 7670 | 867 |
| 436 | 20231129 | 120900 | 937704790 | 7670 | 7600 | 7680 | 7600 | 6812 |
| 437 | 20231129 | 120800 | 885671730 | 7600 | 7590 | 7600 | 7590 | 5356 |
| 438 | 20231129 | 120700 | 844971150 | 7590 | 7590 | 7590 | 7590 | 0 |
| 439 | 20231129 | 120600 | 844971150 | 7590 | 7590 | 7590 | 7590 | 91 |
| 440 | 20231129 | 120500 | 844280460 | 7590 | 7590 | 7590 | 7590 | 107 |
| 441 | 20231129 | 120400 | 843468330 | 7590 | 7590 | 7590 | 7590 | 9 |
| 442 | 20231129 | 120300 | 843400020 | 7590 | 7590 | 7590 | 7590 | 40 |
| 443 | 20231129 | 120200 | 843096420 | 7590 | 7590 | 7590 | 7580 | 205 |
| 444 | 20231129 | 120100 | 841540480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 445 | 20231129 | 120000 | 841540480 | 7590 | 7590 | 7590 | 7590 | 100 |
| 446 | 20231129 | 115900 | 840781480 | 7580 | 7580 | 7580 | 7580 | 0 |
| 447 | 20231129 | 115800 | 840781480 | 7580 | 7590 | 7590 | 7580 | 287 |
| 448 | 20231129 | 115700 | 838603250 | 7590 | 7590 | 7590 | 7590 | 131 |
| 449 | 20231129 | 115600 | 837608960 | 7590 | 7590 | 7590 | 7590 | 314 |
| 450 | 20231129 | 115500 | 835225700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 451 | 20231129 | 115400 | 835225700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 452 | 20231129 | 115300 | 835225700 | 7600 | 7590 | 7600 | 7580 | 2549 |
| 453 | 20231129 | 115200 | 815869310 | 7590 | 7590 | 7590 | 7590 | 11 |
| 454 | 20231129 | 115100 | 815785820 | 7590 | 7590 | 7590 | 7590 | 10 |
| 455 | 20231129 | 115000 | 815709920 | 7580 | 7580 | 7580 | 7570 | 1469 |
| 456 | 20231129 | 114900 | 804576190 | 7570 | 7570 | 7570 | 7570 | 0 |
| 457 | 20231129 | 114800 | 804576190 | 7570 | 7570 | 7570 | 7570 | 0 |
| 458 | 20231129 | 114700 | 804576190 | 7570 | 7570 | 7570 | 7570 | 3 |
| 459 | 20231129 | 114600 | 804553480 | 7560 | 7560 | 7560 | 7560 | 50 |
| 460 | 20231129 | 114500 | 804175480 | 7560 | 7560 | 7560 | 7560 | 1 |
| 461 | 20231129 | 114400 | 804167920 | 7570 | 7570 | 7570 | 7570 | 0 |
| 462 | 20231129 | 114300 | 804167920 | 7570 | 7570 | 7570 | 7570 | 0 |
| 463 | 20231129 | 114200 | 804167920 | 7570 | 7560 | 7570 | 7560 | 1016 |
| 464 | 20231129 | 114100 | 796486910 | 7560 | 7560 | 7570 | 7560 | 556 |
| 465 | 20231129 | 114000 | 792278650 | 7560 | 7560 | 7560 | 7560 | 14 |
| 466 | 20231129 | 113900 | 792172810 | 7560 | 7560 | 7570 | 7560 | 784 |
| 467 | 20231129 | 113800 | 786245710 | 7560 | 7570 | 7570 | 7560 | 1502 |
| 468 | 20231129 | 113700 | 774885770 | 7570 | 7570 | 7570 | 7570 | 0 |
| 469 | 20231129 | 113600 | 774885770 | 7570 | 7560 | 7570 | 7560 | 653 |
| 470 | 20231129 | 113500 | 769943560 | 7560 | 7560 | 7560 | 7560 | 0 |
| 471 | 20231129 | 113400 | 769943560 | 7560 | 7560 | 7560 | 7560 | 65 |
| 472 | 20231129 | 113300 | 769452160 | 7560 | 7560 | 7560 | 7560 | 60 |
| 473 | 20231129 | 113200 | 768998560 | 7560 | 7560 | 7560 | 7560 | 200 |
| 474 | 20231129 | 113100 | 767486560 | 7570 | 7560 | 7570 | 7560 | 515 |
| 475 | 20231129 | 113000 | 763593010 | 7560 | 7560 | 7560 | 7560 | 659 |
| 476 | 20231129 | 112900 | 758610970 | 7570 | 7570 | 7570 | 7570 | 0 |
| 477 | 20231129 | 112800 | 758610970 | 7570 | 7570 | 7570 | 7570 | 5 |
| 478 | 20231129 | 112700 | 758573120 | 7570 | 7570 | 7570 | 7570 | 150 |
| 479 | 20231129 | 112600 | 757437620 | 7570 | 7570 | 7570 | 7570 | 5 |
| 480 | 20231129 | 112500 | 757399770 | 7580 | 7580 | 7580 | 7580 | 1 |
| 481 | 20231129 | 112400 | 757392190 | 7560 | 7570 | 7570 | 7560 | 824 |
| 482 | 20231129 | 112300 | 751162210 | 7570 | 7570 | 7570 | 7570 | 76 |
| 483 | 20231129 | 112200 | 750586890 | 7570 | 7570 | 7570 | 7570 | 114 |
| 484 | 20231129 | 112100 | 749723910 | 7580 | 7580 | 7580 | 7580 | 0 |
| 485 | 20231129 | 112000 | 749723910 | 7580 | 7580 | 7580 | 7580 | 70 |
| 486 | 20231129 | 111900 | 749193310 | 7580 | 7570 | 7580 | 7570 | 144 |
| 487 | 20231129 | 111800 | 748102880 | 7570 | 7570 | 7570 | 7570 | 244 |
| 488 | 20231129 | 111700 | 746255800 | 7580 | 7580 | 7580 | 7580 | 27 |
| 489 | 20231129 | 111600 | 746051140 | 7580 | 7580 | 7580 | 7580 | 10 |
| 490 | 20231129 | 111500 | 745975340 | 7570 | 7570 | 7570 | 7570 | 1932 |
| 491 | 20231129 | 111400 | 731350100 | 7560 | 7560 | 7560 | 7560 | 43 |
| 492 | 20231129 | 111300 | 731025020 | 7560 | 7560 | 7560 | 7560 | 80 |
| 493 | 20231129 | 111200 | 730420220 | 7560 | 7550 | 7560 | 7550 | 929 |
| 494 | 20231129 | 111100 | 723399030 | 7550 | 7550 | 7550 | 7550 | 795 |
| 495 | 20231129 | 111000 | 717396780 | 7560 | 7560 | 7560 | 7560 | 350 |
| 496 | 20231129 | 110900 | 714750780 | 7550 | 7550 | 7550 | 7550 | 70 |
| 497 | 20231129 | 110800 | 714222280 | 7550 | 7550 | 7550 | 7550 | 14 |
| 498 | 20231129 | 110700 | 714116580 | 7550 | 7550 | 7570 | 7550 | 1083 |
| 499 | 20231129 | 110600 | 705939910 | 7550 | 7550 | 7550 | 7550 | 1267 |
| 500 | 20231129 | 110500 | 696374060 | 7550 | 7550 | 7550 | 7550 | 8 |
| 501 | 20231129 | 110400 | 696313660 | 7550 | 7560 | 7560 | 7550 | 4550 |
| 502 | 20231129 | 110300 | 661955660 | 7560 | 7560 | 7560 | 7560 | 0 |
| 503 | 20231129 | 110200 | 661955660 | 7560 | 7560 | 7560 | 7560 | 1102 |
| 504 | 20231129 | 110100 | 653624540 | 7570 | 7560 | 7570 | 7560 | 221 |
| 505 | 20231129 | 110000 | 651952090 | 7560 | 7560 | 7570 | 7560 | 111 |
| 506 | 20231129 | 105900 | 651112920 | 7570 | 7570 | 7570 | 7570 | 201 |
| 507 | 20231129 | 105800 | 649591350 | 7550 | 7560 | 7560 | 7550 | 300 |
| 508 | 20231129 | 105700 | 647325330 | 7570 | 7560 | 7570 | 7560 | 2925 |
| 509 | 20231129 | 105600 | 625212290 | 7560 | 7550 | 7560 | 7550 | 158 |
| 510 | 20231129 | 105500 | 624019310 | 7560 | 7570 | 7570 | 7560 | 1282 |
| 511 | 20231129 | 105400 | 614327290 | 7560 | 7560 | 7560 | 7560 | 442 |
| 512 | 20231129 | 105300 | 610985770 | 7560 | 7560 | 7560 | 7560 | 142 |
| 513 | 20231129 | 105200 | 609912250 | 7560 | 7570 | 7570 | 7560 | 40 |
| 514 | 20231129 | 105100 | 609609640 | 7570 | 7570 | 7570 | 7570 | 1 |
| 515 | 20231129 | 105000 | 609602070 | 7570 | 7570 | 7570 | 7570 | 117 |
| 516 | 20231129 | 104900 | 608716380 | 7570 | 7570 | 7570 | 7570 | 38 |
| 517 | 20231129 | 104800 | 608428720 | 7580 | 7570 | 7580 | 7570 | 20 |
| 518 | 20231129 | 104700 | 608277220 | 7570 | 7580 | 7580 | 7570 | 324 |
| 519 | 20231129 | 104600 | 605822970 | 7580 | 7580 | 7580 | 7580 | 136 |
| 520 | 20231129 | 104500 | 604792090 | 7580 | 7560 | 7580 | 7560 | 2896 |
| 521 | 20231129 | 104400 | 582872270 | 7570 | 7570 | 7580 | 7570 | 553 |
| 522 | 20231129 | 104300 | 578685830 | 7570 | 7580 | 7580 | 7570 | 832 |
| 523 | 20231129 | 104200 | 572385010 | 7570 | 7560 | 7580 | 7560 | 408 |
| 524 | 20231129 | 104100 | 569298920 | 7570 | 7580 | 7580 | 7570 | 567 |
| 525 | 20231129 | 104000 | 565006720 | 7580 | 7570 | 7580 | 7570 | 1001 |
| 526 | 20231129 | 103900 | 557429140 | 7580 | 7580 | 7580 | 7580 | 1 |
| 527 | 20231129 | 103800 | 557421560 | 7570 | 7580 | 7580 | 7570 | 4 |
| 528 | 20231129 | 103700 | 557391250 | 7580 | 7570 | 7580 | 7570 | 551 |
| 529 | 20231129 | 103600 | 553220170 | 7570 | 7570 | 7570 | 7570 | 100 |
| 530 | 20231129 | 103500 | 552463170 | 7580 | 7580 | 7580 | 7570 | 615 |
| 531 | 20231129 | 103400 | 547806470 | 7570 | 7570 | 7570 | 7570 | 615 |
| 532 | 20231129 | 103300 | 543150920 | 7570 | 7570 | 7570 | 7570 | 407 |
| 533 | 20231129 | 103200 | 540069930 | 7580 | 7580 | 7580 | 7580 | 842 |
| 534 | 20231129 | 103100 | 533687570 | 7590 | 7590 | 7590 | 7590 | 28 |
| 535 | 20231129 | 103000 | 533475050 | 7600 | 7600 | 7600 | 7600 | 1 |
| 536 | 20231129 | 102900 | 533467450 | 7590 | 7590 | 7590 | 7580 | 266 |
| 537 | 20231129 | 102800 | 531450310 | 7590 | 7590 | 7590 | 7590 | 3174 |
| 538 | 20231129 | 102700 | 507359650 | 7590 | 7590 | 7590 | 7590 | 0 |
| 539 | 20231129 | 102600 | 507359650 | 7590 | 7590 | 7590 | 7590 | 1 |
| 540 | 20231129 | 102500 | 507352060 | 7580 | 7580 | 7580 | 7580 | 0 |
| 541 | 20231129 | 102400 | 507352060 | 7580 | 7580 | 7580 | 7580 | 0 |
| 542 | 20231129 | 102300 | 507352060 | 7580 | 7590 | 7590 | 7580 | 100 |
| 543 | 20231129 | 102200 | 506594000 | 7590 | 7590 | 7590 | 7590 | 1003 |
| 544 | 20231129 | 102100 | 498981230 | 7590 | 7590 | 7590 | 7590 | 8 |
| 545 | 20231129 | 102000 | 498920510 | 7580 | 7580 | 7580 | 7580 | 415 |
| 546 | 20231129 | 101900 | 495774810 | 7580 | 7580 | 7580 | 7580 | 340 |
| 547 | 20231129 | 101800 | 493197610 | 7590 | 7580 | 7590 | 7580 | 111 |
| 548 | 20231129 | 101700 | 492355220 | 7580 | 7580 | 7580 | 7580 | 1 |
| 549 | 20231129 | 101600 | 492347640 | 7580 | 7580 | 7580 | 7580 | 222 |
| 550 | 20231129 | 101500 | 490664880 | 7580 | 7580 | 7580 | 7580 | 38 |
| 551 | 20231129 | 101400 | 490376840 | 7580 | 7580 | 7580 | 7580 | 0 |
| 552 | 20231129 | 101300 | 490376840 | 7580 | 7590 | 7590 | 7580 | 52 |
| 553 | 20231129 | 101200 | 489982660 | 7590 | 7580 | 7590 | 7580 | 25 |
| 554 | 20231129 | 101100 | 489793150 | 7580 | 7580 | 7580 | 7580 | 111 |
| 555 | 20231129 | 101000 | 488951770 | 7580 | 7590 | 7590 | 7580 | 1264 |
| 556 | 20231129 | 100900 | 479360650 | 7580 | 7580 | 7580 | 7580 | 87 |
| 557 | 20231129 | 100800 | 478701190 | 7580 | 7580 | 7580 | 7580 | 630 |
| 558 | 20231129 | 100700 | 473925790 | 7590 | 7590 | 7590 | 7590 | 1 |
| 559 | 20231129 | 100600 | 473918200 | 7590 | 7590 | 7590 | 7590 | 247 |
| 560 | 20231129 | 100500 | 472043470 | 7600 | 7600 | 7600 | 7600 | 1 |
| 561 | 20231129 | 100400 | 472035870 | 7600 | 7600 | 7600 | 7600 | 15 |
| 562 | 20231129 | 100300 | 471921870 | 7590 | 7580 | 7590 | 7580 | 1013 |
| 563 | 20231129 | 100200 | 464238200 | 7590 | 7590 | 7590 | 7590 | 634 |
| 564 | 20231129 | 100100 | 459426140 | 7590 | 7590 | 7590 | 7590 | 3 |
| 565 | 20231129 | 100000 | 459403370 | 7590 | 7600 | 7600 | 7590 | 560 |
| 566 | 20231129 | 095900 | 455152470 | 7600 | 7600 | 7610 | 7600 | 108 |
| 567 | 20231129 | 095800 | 454331090 | 7600 | 7600 | 7600 | 7600 | 463 |
| 568 | 20231129 | 095700 | 450812290 | 7610 | 7590 | 7610 | 7590 | 3489 |
| 569 | 20231129 | 095600 | 424288230 | 7590 | 7580 | 7590 | 7580 | 112 |
| 570 | 20231129 | 095500 | 423439220 | 7580 | 7570 | 7580 | 7570 | 251 |
| 571 | 20231129 | 095400 | 421536660 | 7580 | 7580 | 7580 | 7570 | 1060 |
| 572 | 20231129 | 095300 | 413509860 | 7580 | 7580 | 7580 | 7580 | 281 |
| 573 | 20231129 | 095200 | 411379880 | 7580 | 7580 | 7580 | 7580 | 724 |
| 574 | 20231129 | 095100 | 405891960 | 7590 | 7590 | 7590 | 7590 | 20 |
| 575 | 20231129 | 095000 | 405740160 | 7590 | 7590 | 7590 | 7590 | 410 |
| 576 | 20231129 | 094900 | 402628260 | 7600 | 7600 | 7600 | 7600 | 5 |
| 577 | 20231129 | 094800 | 402590260 | 7600 | 7590 | 7600 | 7590 | 845 |
| 578 | 20231129 | 094700 | 396171560 | 7580 | 7570 | 7580 | 7570 | 556 |
| 579 | 20231129 | 094600 | 391962180 | 7570 | 7580 | 7580 | 7570 | 236 |
| 580 | 20231129 | 094500 | 390175630 | 7580 | 7570 | 7580 | 7570 | 94 |
| 581 | 20231129 | 094400 | 389464000 | 7570 | 7560 | 7570 | 7550 | 322 |
| 582 | 20231129 | 094300 | 387029830 | 7560 | 7560 | 7560 | 7560 | 230 |
| 583 | 20231129 | 094200 | 385291030 | 7560 | 7560 | 7560 | 7560 | 129 |
| 584 | 20231129 | 094100 | 384315790 | 7560 | 7550 | 7560 | 7550 | 1053 |
| 585 | 20231129 | 094000 | 376356860 | 7560 | 7560 | 7560 | 7560 | 1 |
| 586 | 20231129 | 093900 | 376349300 | 7550 | 7570 | 7570 | 7550 | 19 |
| 587 | 20231129 | 093800 | 376205830 | 7570 | 7560 | 7570 | 7550 | 228 |
| 588 | 20231129 | 093700 | 374482970 | 7570 | 7560 | 7570 | 7560 | 9 |
| 589 | 20231129 | 093600 | 374414850 | 7560 | 7550 | 7570 | 7540 | 1320 |
| 590 | 20231129 | 093500 | 364447140 | 7550 | 7550 | 7550 | 7550 | 100 |
| 591 | 20231129 | 093400 | 363692140 | 7550 | 7560 | 7560 | 7550 | 2765 |
| 592 | 20231129 | 093300 | 342804300 | 7560 | 7560 | 7560 | 7560 | 256 |
| 593 | 20231129 | 093200 | 340868940 | 7570 | 7570 | 7570 | 7570 | 86 |
| 594 | 20231129 | 093100 | 340217920 | 7570 | 7560 | 7570 | 7560 | 622 |
| 595 | 20231129 | 093000 | 335515580 | 7560 | 7550 | 7560 | 7550 | 74 |
| 596 | 20231129 | 092900 | 334956750 | 7550 | 7560 | 7560 | 7550 | 295 |
| 597 | 20231129 | 092800 | 332729490 | 7560 | 7560 | 7560 | 7550 | 589 |
| 598 | 20231129 | 092700 | 328276830 | 7550 | 7560 | 7560 | 7550 | 330 |
| 599 | 20231129 | 092600 | 325782330 | 7550 | 7550 | 7550 | 7550 | 169 |
| 600 | 20231129 | 092500 | 324506380 | 7550 | 7550 | 7550 | 7550 | 1796 |
| 601 | 20231129 | 092400 | 310946580 | 7550 | 7540 | 7550 | 7530 | 1171 |
| 602 | 20231129 | 092300 | 302120860 | 7540 | 7550 | 7550 | 7540 | 3208 |
| 603 | 20231129 | 092200 | 277913820 | 7550 | 7550 | 7560 | 7540 | 903 |
| 604 | 20231129 | 092100 | 271101670 | 7560 | 7570 | 7570 | 7550 | 3149 |
| 605 | 20231129 | 092000 | 247317640 | 7570 | 7570 | 7600 | 7560 | 1636 |
| 606 | 20231129 | 091900 | 234945080 | 7560 | 7570 | 7570 | 7560 | 1666 |
| 607 | 20231129 | 091800 | 222340490 | 7560 | 7560 | 7570 | 7550 | 2701 |
| 608 | 20231129 | 091700 | 201935230 | 7560 | 7570 | 7580 | 7560 | 2874 |
| 609 | 20231129 | 091600 | 180193900 | 7580 | 7590 | 7590 | 7560 | 5287 |
| 610 | 20231129 | 091500 | 140123940 | 7590 | 7590 | 7590 | 7580 | 1155 |
| 611 | 20231129 | 091400 | 131358890 | 7600 | 7600 | 7600 | 7600 | 60 |
| 612 | 20231129 | 091300 | 130902890 | 7600 | 7600 | 7600 | 7590 | 869 |
| 613 | 20231129 | 091200 | 124304960 | 7600 | 7600 | 7600 | 7600 | 445 |
| 614 | 20231129 | 091100 | 120922960 | 7600 | 7600 | 7610 | 7600 | 1290 |
| 615 | 20231129 | 091000 | 111118160 | 7590 | 7610 | 7610 | 7590 | 1512 |
| 616 | 20231129 | 090900 | 99633940 | 7610 | 7590 | 7610 | 7590 | 1846 |
| 617 | 20231129 | 090800 | 85596640 | 7590 | 7590 | 7600 | 7590 | 114 |
| 618 | 20231129 | 090700 | 84731050 | 7590 | 7600 | 7600 | 7590 | 741 |
| 619 | 20231129 | 090600 | 79106450 | 7600 | 7600 | 7600 | 7590 | 494 |
| 620 | 20231129 | 090500 | 75356440 | 7590 | 7600 | 7600 | 7590 | 895 |
| 621 | 20231129 | 090400 | 68556690 | 7600 | 7620 | 7620 | 7580 | 2598 |
| 622 | 20231129 | 090300 | 48830700 | 7590 | 7590 | 7630 | 7590 | 2501 |
| 623 | 20231129 | 090200 | 29848060 | 7590 | 7610 | 7640 | 7590 | 1512 |
| 624 | 20231129 | 090100 | 18349550 | 7610 | 7610 | 7610 | 7610 | 47 |
| 625 | 20231129 | 090000 | 17991880 | 7610 | 7640 | 7640 | 7610 | 2290 |