31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 596 |
| 3 | 20231129 | 184100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 4 | 20231129 | 184000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 5 | 20231129 | 183900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 6 | 20231129 | 183800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 7 | 20231129 | 183700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 8 | 20231129 | 183600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 9 | 20231129 | 183500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 10 | 20231129 | 183400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 11 | 20231129 | 183300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 12 | 20231129 | 183200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 13 | 20231129 | 183100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 14 | 20231129 | 183000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 15 | 20231129 | 182900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 16 | 20231129 | 182800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 17 | 20231129 | 182700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 18 | 20231129 | 182600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 19 | 20231129 | 182500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 20 | 20231129 | 182400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 21 | 20231129 | 182300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 22 | 20231129 | 182200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 23 | 20231129 | 182100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 24 | 20231129 | 182000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 25 | 20231129 | 181900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 26 | 20231129 | 181800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 27 | 20231129 | 181700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 28 | 20231129 | 181600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 29 | 20231129 | 181500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 30 | 20231129 | 181400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 31 | 20231129 | 181300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 32 | 20231129 | 181200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 596 |
| 33 | 20231129 | 181100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 34 | 20231129 | 181000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 35 | 20231129 | 180900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 36 | 20231129 | 180800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 37 | 20231129 | 180700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 38 | 20231129 | 180600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 39 | 20231129 | 180500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 40 | 20231129 | 180400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 41 | 20231129 | 180300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 42 | 20231129 | 180200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 43 | 20231129 | 180100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 44 | 20231129 | 180000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 45 | 20231129 | 175900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 46 | 20231129 | 175800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 47 | 20231129 | 175700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 48 | 20231129 | 175600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 49 | 20231129 | 175500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 50 | 20231129 | 175400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 51 | 20231129 | 175300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 52 | 20231129 | 175200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 53 | 20231129 | 175100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 54 | 20231129 | 175000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 55 | 20231129 | 174900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 56 | 20231129 | 174800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 57 | 20231129 | 174700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 58 | 20231129 | 174600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 59 | 20231129 | 174500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 60 | 20231129 | 174400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 61 | 20231129 | 174300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 62 | 20231129 | 174200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 596 |
| 63 | 20231129 | 174100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 64 | 20231129 | 174000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 65 | 20231129 | 173900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 66 | 20231129 | 173800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 67 | 20231129 | 173700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 68 | 20231129 | 173600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 69 | 20231129 | 173500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 70 | 20231129 | 173400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 71 | 20231129 | 173300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 72 | 20231129 | 173200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 73 | 20231129 | 173100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 74 | 20231129 | 173000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 75 | 20231129 | 172900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 76 | 20231129 | 172800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 77 | 20231129 | 172700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 78 | 20231129 | 172600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 79 | 20231129 | 172500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 80 | 20231129 | 172400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 81 | 20231129 | 172300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 82 | 20231129 | 172200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 83 | 20231129 | 172100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 84 | 20231129 | 172000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 85 | 20231129 | 171900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 86 | 20231129 | 171800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 87 | 20231129 | 171700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 88 | 20231129 | 171600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 89 | 20231129 | 171500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 90 | 20231129 | 171400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 91 | 20231129 | 171300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 92 | 20231129 | 171200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 596 |
| 93 | 20231129 | 171100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 94 | 20231129 | 171000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 95 | 20231129 | 170900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 96 | 20231129 | 170800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 97 | 20231129 | 170700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 98 | 20231129 | 170600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 99 | 20231129 | 170500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 100 | 20231129 | 170400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 101 | 20231129 | 170300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 102 | 20231129 | 170200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 103 | 20231129 | 170100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 104 | 20231129 | 170000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 105 | 20231129 | 165900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 106 | 20231129 | 165800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 107 | 20231129 | 165700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 108 | 20231129 | 165600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 109 | 20231129 | 165500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 110 | 20231129 | 165400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 111 | 20231129 | 165300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 112 | 20231129 | 165200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 113 | 20231129 | 165100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 114 | 20231129 | 165000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 115 | 20231129 | 164900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 116 | 20231129 | 164800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 117 | 20231129 | 164700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 118 | 20231129 | 164600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 119 | 20231129 | 164500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 120 | 20231129 | 164400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 121 | 20231129 | 164300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 122 | 20231129 | 164200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 596 |
| 123 | 20231129 | 164100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 124 | 20231129 | 164000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 125 | 20231129 | 163900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 126 | 20231129 | 163800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 127 | 20231129 | 163700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 128 | 20231129 | 163600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 129 | 20231129 | 163500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 130 | 20231129 | 163400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 131 | 20231129 | 163300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 132 | 20231129 | 163200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 133 | 20231129 | 163100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 134 | 20231129 | 163000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 135 | 20231129 | 162900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 136 | 20231129 | 162800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 137 | 20231129 | 162700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 138 | 20231129 | 162600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 139 | 20231129 | 162500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 140 | 20231129 | 162400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 141 | 20231129 | 162300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 142 | 20231129 | 162200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 143 | 20231129 | 162100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 144 | 20231129 | 162000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 145 | 20231129 | 161900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 146 | 20231129 | 161800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 147 | 20231129 | 161700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 148 | 20231129 | 161600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 149 | 20231129 | 161500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 150 | 20231129 | 161400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 151 | 20231129 | 161300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 152 | 20231129 | 161200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 596 |
| 153 | 20231129 | 161100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 154 | 20231129 | 161000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 155 | 20231129 | 160900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 156 | 20231129 | 160800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 157 | 20231129 | 160700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 158 | 20231129 | 160600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 159 | 20231129 | 160500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 160 | 20231129 | 160400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 161 | 20231129 | 160300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 162 | 20231129 | 160200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 163 | 20231129 | 160100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 164 | 20231129 | 160000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 165 | 20231129 | 155900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 166 | 20231129 | 155800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 167 | 20231129 | 155700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 168 | 20231129 | 155600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 169 | 20231129 | 155500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 170 | 20231129 | 155400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 171 | 20231129 | 155300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 172 | 20231129 | 155200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 173 | 20231129 | 155100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 174 | 20231129 | 155000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 175 | 20231129 | 154900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 176 | 20231129 | 154800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 177 | 20231129 | 154700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 178 | 20231129 | 154600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 179 | 20231129 | 154500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 180 | 20231129 | 154400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 181 | 20231129 | 154300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 182 | 20231129 | 154200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 596 |
| 183 | 20231129 | 154100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 184 | 20231129 | 154000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 185 | 20231129 | 153900 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 186 | 20231129 | 153800 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 187 | 20231129 | 153700 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 188 | 20231129 | 153600 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 189 | 20231129 | 153500 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 190 | 20231129 | 153400 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 191 | 20231129 | 153300 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 192 | 20231129 | 153200 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 193 | 20231129 | 153100 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 194 | 20231129 | 153000 | 1687054730 | 11710 | 11710 | 11710 | 11710 | 596 |
| 195 | 20231129 | 152900 | 1680075570 | 11720 | 11720 | 11720 | 11720 | 0 |
| 196 | 20231129 | 152800 | 1680075570 | 11720 | 11720 | 11720 | 11720 | 0 |
| 197 | 20231129 | 152700 | 1680075570 | 11720 | 11720 | 11720 | 11720 | 0 |
| 198 | 20231129 | 152600 | 1680075570 | 11720 | 11720 | 11720 | 11720 | 0 |
| 199 | 20231129 | 152500 | 1680075570 | 11720 | 11720 | 11720 | 11720 | 0 |
| 200 | 20231129 | 152400 | 1680075570 | 11720 | 11720 | 11720 | 11720 | 0 |
| 201 | 20231129 | 152300 | 1680075570 | 11720 | 11720 | 11720 | 11720 | 0 |
| 202 | 20231129 | 152200 | 1680075570 | 11720 | 11720 | 11720 | 11720 | 0 |
| 203 | 20231129 | 152100 | 1680075570 | 11720 | 11720 | 11720 | 11720 | 0 |
| 204 | 20231129 | 152000 | 1680075570 | 11720 | 11720 | 11720 | 11720 | 0 |
| 205 | 20231129 | 151900 | 1680075570 | 11720 | 11720 | 11740 | 11720 | 507 |
| 206 | 20231129 | 151800 | 1674131700 | 11720 | 11720 | 11720 | 11720 | 181 |
| 207 | 20231129 | 151700 | 1672010380 | 11730 | 11750 | 11750 | 11720 | 733 |
| 208 | 20231129 | 151600 | 1663405780 | 11750 | 11740 | 11750 | 11740 | 167 |
| 209 | 20231129 | 151500 | 1661444560 | 11750 | 11740 | 11750 | 11740 | 402 |
| 210 | 20231129 | 151400 | 1656723280 | 11740 | 11730 | 11740 | 11720 | 492 |
| 211 | 20231129 | 151300 | 1650952770 | 11730 | 11720 | 11730 | 11720 | 162 |
| 212 | 20231129 | 151200 | 1649052890 | 11720 | 11720 | 11730 | 11720 | 90 |
| 213 | 20231129 | 151100 | 1647997900 | 11730 | 11720 | 11730 | 11720 | 199 |
| 214 | 20231129 | 151000 | 1645665150 | 11730 | 11730 | 11740 | 11720 | 216 |
| 215 | 20231129 | 150900 | 1643132140 | 11730 | 11740 | 11740 | 11730 | 1238 |
| 216 | 20231129 | 150800 | 1628604490 | 11750 | 11740 | 11750 | 11740 | 209 |
| 217 | 20231129 | 150700 | 1626148890 | 11740 | 11720 | 11740 | 11720 | 566 |
| 218 | 20231129 | 150600 | 1619513390 | 11720 | 11720 | 11720 | 11710 | 105 |
| 219 | 20231129 | 150500 | 1618282820 | 11710 | 11710 | 11710 | 11710 | 113 |
| 220 | 20231129 | 150400 | 1616959590 | 11720 | 11720 | 11720 | 11720 | 125 |
| 221 | 20231129 | 150300 | 1615494590 | 11710 | 11710 | 11720 | 11710 | 97 |
| 222 | 20231129 | 150200 | 1614357830 | 11710 | 11720 | 11720 | 11710 | 322 |
| 223 | 20231129 | 150100 | 1610584190 | 11720 | 11720 | 11720 | 11710 | 650 |
| 224 | 20231129 | 150000 | 1602967050 | 11710 | 11720 | 11720 | 11710 | 550 |
| 225 | 20231129 | 145900 | 1596522620 | 11710 | 11720 | 11720 | 11710 | 336 |
| 226 | 20231129 | 145800 | 1592586050 | 11720 | 11710 | 11720 | 11710 | 101 |
| 227 | 20231129 | 145700 | 1591402510 | 11720 | 11710 | 11720 | 11710 | 120 |
| 228 | 20231129 | 145600 | 1589997210 | 11710 | 11710 | 11720 | 11710 | 151 |
| 229 | 20231129 | 145500 | 1588228900 | 11710 | 11710 | 11710 | 11710 | 0 |
| 230 | 20231129 | 145400 | 1588228900 | 11710 | 11710 | 11720 | 11710 | 16 |
| 231 | 20231129 | 145300 | 1588041440 | 11710 | 11730 | 11730 | 11710 | 969 |
| 232 | 20231129 | 145200 | 1576678290 | 11740 | 11740 | 11740 | 11730 | 175 |
| 233 | 20231129 | 145100 | 1574623820 | 11740 | 11750 | 11750 | 11740 | 291 |
| 234 | 20231129 | 145000 | 1571204600 | 11760 | 11770 | 11770 | 11750 | 459 |
| 235 | 20231129 | 144900 | 1565809010 | 11770 | 11770 | 11770 | 11760 | 305 |
| 236 | 20231129 | 144800 | 1562220170 | 11770 | 11760 | 11770 | 11760 | 296 |
| 237 | 20231129 | 144700 | 1558739150 | 11760 | 11760 | 11770 | 11760 | 422 |
| 238 | 20231129 | 144600 | 1553776120 | 11760 | 11760 | 11760 | 11740 | 204 |
| 239 | 20231129 | 144500 | 1551377680 | 11750 | 11730 | 11750 | 11730 | 644 |
| 240 | 20231129 | 144400 | 1543820740 | 11720 | 11720 | 11730 | 11720 | 18 |
| 241 | 20231129 | 144300 | 1543609660 | 11730 | 11740 | 11740 | 11720 | 304 |
| 242 | 20231129 | 144200 | 1540046350 | 11740 | 11710 | 11740 | 11710 | 312 |
| 243 | 20231129 | 144100 | 1536389010 | 11720 | 11710 | 11720 | 11710 | 37 |
| 244 | 20231129 | 144000 | 1535955410 | 11720 | 11730 | 11730 | 11700 | 544 |
| 245 | 20231129 | 143900 | 1529582160 | 11730 | 11720 | 11730 | 11720 | 73 |
| 246 | 20231129 | 143800 | 1528726490 | 11710 | 11710 | 11710 | 11710 | 174 |
| 247 | 20231129 | 143700 | 1526688950 | 11700 | 11750 | 11750 | 11700 | 3593 |
| 248 | 20231129 | 143600 | 1484598650 | 11750 | 11750 | 11750 | 11750 | 24 |
| 249 | 20231129 | 143500 | 1484316650 | 11750 | 11750 | 11750 | 11750 | 44 |
| 250 | 20231129 | 143400 | 1483799650 | 11750 | 11770 | 11770 | 11750 | 394 |
| 251 | 20231129 | 143300 | 1479169830 | 11770 | 11750 | 11770 | 11750 | 339 |
| 252 | 20231129 | 143200 | 1475184580 | 11760 | 11760 | 11760 | 11750 | 35 |
| 253 | 20231129 | 143100 | 1474773010 | 11760 | 11780 | 11780 | 11750 | 1484 |
| 254 | 20231129 | 143000 | 1457326710 | 11780 | 11780 | 11790 | 11780 | 351 |
| 255 | 20231129 | 142900 | 1453191700 | 11790 | 11780 | 11790 | 11780 | 158 |
| 256 | 20231129 | 142800 | 1451329590 | 11790 | 11790 | 11790 | 11780 | 262 |
| 257 | 20231129 | 142700 | 1448242670 | 11790 | 11790 | 11790 | 11780 | 132 |
| 258 | 20231129 | 142600 | 1446687390 | 11780 | 11800 | 11800 | 11780 | 124 |
| 259 | 20231129 | 142500 | 1445225360 | 11800 | 11790 | 11800 | 11790 | 203 |
| 260 | 20231129 | 142400 | 1442831840 | 11790 | 11790 | 11790 | 11780 | 1135 |
| 261 | 20231129 | 142300 | 1429452590 | 11790 | 11770 | 11790 | 11770 | 447 |
| 262 | 20231129 | 142200 | 1424188260 | 11770 | 11760 | 11770 | 11760 | 234 |
| 263 | 20231129 | 142100 | 1421434420 | 11770 | 11770 | 11770 | 11760 | 206 |
| 264 | 20231129 | 142000 | 1419010960 | 11770 | 11760 | 11770 | 11750 | 143 |
| 265 | 20231129 | 141900 | 1417329090 | 11760 | 11760 | 11760 | 11750 | 177 |
| 266 | 20231129 | 141800 | 1415247580 | 11760 | 11760 | 11760 | 11760 | 35 |
| 267 | 20231129 | 141700 | 1414835980 | 11760 | 11760 | 11760 | 11750 | 1295 |
| 268 | 20231129 | 141600 | 1399613200 | 11770 | 11770 | 11770 | 11770 | 61 |
| 269 | 20231129 | 141500 | 1398895230 | 11770 | 11770 | 11770 | 11770 | 16 |
| 270 | 20231129 | 141400 | 1398706910 | 11770 | 11770 | 11770 | 11770 | 76 |
| 271 | 20231129 | 141300 | 1397812390 | 11760 | 11780 | 11780 | 11760 | 765 |
| 272 | 20231129 | 141200 | 1388810240 | 11780 | 11780 | 11780 | 11770 | 131 |
| 273 | 20231129 | 141100 | 1387267460 | 11780 | 11780 | 11780 | 11780 | 31 |
| 274 | 20231129 | 141000 | 1386902280 | 11780 | 11800 | 11800 | 11770 | 860 |
| 275 | 20231129 | 140900 | 1376767430 | 11800 | 11790 | 11800 | 11790 | 264 |
| 276 | 20231129 | 140800 | 1373654670 | 11780 | 11780 | 11790 | 11780 | 21 |
| 277 | 20231129 | 140700 | 1373407230 | 11780 | 11790 | 11790 | 11780 | 209 |
| 278 | 20231129 | 140600 | 1370944930 | 11790 | 11780 | 11790 | 11780 | 66 |
| 279 | 20231129 | 140500 | 1370166970 | 11790 | 11790 | 11790 | 11790 | 23 |
| 280 | 20231129 | 140400 | 1369895800 | 11780 | 11800 | 11800 | 11780 | 334 |
| 281 | 20231129 | 140300 | 1365957920 | 11790 | 11790 | 11800 | 11790 | 536 |
| 282 | 20231129 | 140200 | 1359637280 | 11780 | 11780 | 11790 | 11780 | 43 |
| 283 | 20231129 | 140100 | 1359130550 | 11780 | 11800 | 11800 | 11780 | 368 |
| 284 | 20231129 | 140000 | 1354793600 | 11800 | 11790 | 11800 | 11790 | 104 |
| 285 | 20231129 | 135900 | 1353567100 | 11780 | 11780 | 11780 | 11780 | 38 |
| 286 | 20231129 | 135800 | 1353119460 | 11790 | 11790 | 11790 | 11780 | 236 |
| 287 | 20231129 | 135700 | 1350338860 | 11790 | 11800 | 11800 | 11790 | 666 |
| 288 | 20231129 | 135600 | 1342486570 | 11800 | 11800 | 11800 | 11800 | 81 |
| 289 | 20231129 | 135500 | 1341530770 | 11790 | 11790 | 11800 | 11790 | 85 |
| 290 | 20231129 | 135400 | 1340528320 | 11790 | 11790 | 11800 | 11790 | 65 |
| 291 | 20231129 | 135300 | 1339761750 | 11800 | 11790 | 11800 | 11790 | 66 |
| 292 | 20231129 | 135200 | 1338983330 | 11800 | 11800 | 11800 | 11800 | 280 |
| 293 | 20231129 | 135100 | 1335679330 | 11800 | 11810 | 11810 | 11800 | 980 |
| 294 | 20231129 | 135000 | 1324114660 | 11810 | 11810 | 11820 | 11810 | 79 |
| 295 | 20231129 | 134900 | 1323181610 | 11800 | 11820 | 11820 | 11800 | 664 |
| 296 | 20231129 | 134800 | 1315346070 | 11820 | 11780 | 11820 | 11780 | 574 |
| 297 | 20231129 | 134700 | 1308576560 | 11780 | 11770 | 11780 | 11770 | 28 |
| 298 | 20231129 | 134600 | 1308246870 | 11770 | 11770 | 11780 | 11770 | 161 |
| 299 | 20231129 | 134500 | 1306351550 | 11780 | 11770 | 11780 | 11770 | 70 |
| 300 | 20231129 | 134400 | 1305527140 | 11780 | 11770 | 11780 | 11770 | 38 |
| 301 | 20231129 | 134300 | 1305079680 | 11770 | 11770 | 11780 | 11770 | 278 |
| 302 | 20231129 | 134200 | 1301807130 | 11780 | 11770 | 11780 | 11770 | 75 |
| 303 | 20231129 | 134100 | 1300923990 | 11770 | 11780 | 11780 | 11770 | 80 |
| 304 | 20231129 | 134000 | 1299982150 | 11780 | 11760 | 11780 | 11760 | 131 |
| 305 | 20231129 | 133900 | 1298440010 | 11770 | 11770 | 11770 | 11770 | 35 |
| 306 | 20231129 | 133800 | 1298028060 | 11770 | 11770 | 11770 | 11770 | 41 |
| 307 | 20231129 | 133700 | 1297545490 | 11750 | 11780 | 11780 | 11750 | 606 |
| 308 | 20231129 | 133600 | 1290415820 | 11780 | 11780 | 11790 | 11780 | 305 |
| 309 | 20231129 | 133500 | 1286822690 | 11780 | 11780 | 11780 | 11780 | 83 |
| 310 | 20231129 | 133400 | 1285844950 | 11770 | 11780 | 11780 | 11770 | 46 |
| 311 | 20231129 | 133300 | 1285303080 | 11780 | 11780 | 11780 | 11770 | 285 |
| 312 | 20231129 | 133200 | 1281946050 | 11790 | 11790 | 11790 | 11790 | 43 |
| 313 | 20231129 | 133100 | 1281439080 | 11790 | 11790 | 11790 | 11790 | 181 |
| 314 | 20231129 | 133000 | 1279305090 | 11790 | 11800 | 11800 | 11790 | 171 |
| 315 | 20231129 | 132900 | 1277288800 | 11800 | 11790 | 11800 | 11790 | 65 |
| 316 | 20231129 | 132800 | 1276522380 | 11790 | 11790 | 11790 | 11790 | 26 |
| 317 | 20231129 | 132700 | 1276215840 | 11780 | 11790 | 11790 | 11780 | 105 |
| 318 | 20231129 | 132600 | 1274978400 | 11790 | 11790 | 11790 | 11790 | 94 |
| 319 | 20231129 | 132500 | 1273870140 | 11790 | 11790 | 11790 | 11790 | 146 |
| 320 | 20231129 | 132400 | 1272148800 | 11780 | 11790 | 11790 | 11780 | 54 |
| 321 | 20231129 | 132300 | 1271512150 | 11780 | 11760 | 11780 | 11760 | 546 |
| 322 | 20231129 | 132200 | 1265087140 | 11760 | 11740 | 11760 | 11740 | 1154 |
| 323 | 20231129 | 132100 | 1251518050 | 11750 | 11810 | 11810 | 11750 | 2735 |
| 324 | 20231129 | 132000 | 1219275370 | 11810 | 11820 | 11820 | 11810 | 253 |
| 325 | 20231129 | 131900 | 1216285580 | 11820 | 11830 | 11830 | 11820 | 772 |
| 326 | 20231129 | 131800 | 1207152950 | 11840 | 11820 | 11840 | 11820 | 443 |
| 327 | 20231129 | 131700 | 1201912570 | 11820 | 11830 | 11830 | 11820 | 708 |
| 328 | 20231129 | 131600 | 1193539310 | 11830 | 11830 | 11840 | 11830 | 85 |
| 329 | 20231129 | 131500 | 1192533510 | 11840 | 11840 | 11840 | 11830 | 129 |
| 330 | 20231129 | 131400 | 1191007180 | 11840 | 11830 | 11840 | 11830 | 62 |
| 331 | 20231129 | 131300 | 1190273350 | 11830 | 11840 | 11840 | 11830 | 50 |
| 332 | 20231129 | 131200 | 1189681480 | 11830 | 11840 | 11840 | 11830 | 329 |
| 333 | 20231129 | 131100 | 1185788420 | 11840 | 11840 | 11840 | 11830 | 73 |
| 334 | 20231129 | 131000 | 1184924540 | 11840 | 11840 | 11840 | 11830 | 42 |
| 335 | 20231129 | 130900 | 1184427390 | 11840 | 11840 | 11840 | 11830 | 152 |
| 336 | 20231129 | 130800 | 1182628790 | 11830 | 11840 | 11840 | 11830 | 29 |
| 337 | 20231129 | 130700 | 1182285470 | 11830 | 11840 | 11840 | 11830 | 23 |
| 338 | 20231129 | 130600 | 1182013170 | 11830 | 11850 | 11850 | 11830 | 136 |
| 339 | 20231129 | 130500 | 1180403060 | 11850 | 11840 | 11850 | 11840 | 69 |
| 340 | 20231129 | 130400 | 1179585820 | 11840 | 11840 | 11840 | 11840 | 178 |
| 341 | 20231129 | 130300 | 1177478300 | 11850 | 11860 | 11870 | 11850 | 717 |
| 342 | 20231129 | 130200 | 1168978720 | 11860 | 11860 | 11860 | 11850 | 517 |
| 343 | 20231129 | 130100 | 1162847150 | 11850 | 11860 | 11860 | 11850 | 498 |
| 344 | 20231129 | 130000 | 1156941020 | 11850 | 11840 | 11850 | 11840 | 807 |
| 345 | 20231129 | 125900 | 1147380670 | 11840 | 11820 | 11840 | 11820 | 681 |
| 346 | 20231129 | 125800 | 1139328860 | 11820 | 11800 | 11820 | 11800 | 27 |
| 347 | 20231129 | 125700 | 1139010070 | 11810 | 11810 | 11810 | 11810 | 47 |
| 348 | 20231129 | 125600 | 1138455000 | 11800 | 11810 | 11810 | 11800 | 177 |
| 349 | 20231129 | 125500 | 1136366190 | 11810 | 11810 | 11810 | 11810 | 27 |
| 350 | 20231129 | 125400 | 1136047320 | 11800 | 11800 | 11800 | 11800 | 0 |
| 351 | 20231129 | 125300 | 1136047320 | 11800 | 11810 | 11810 | 11800 | 130 |
| 352 | 20231129 | 125200 | 1134512960 | 11810 | 11810 | 11810 | 11800 | 607 |
| 353 | 20231129 | 125100 | 1127349820 | 11800 | 11800 | 11800 | 11800 | 60 |
| 354 | 20231129 | 125000 | 1126641820 | 11800 | 11810 | 11810 | 11800 | 185 |
| 355 | 20231129 | 124900 | 1124458680 | 11810 | 11810 | 11810 | 11810 | 35 |
| 356 | 20231129 | 124800 | 1124045330 | 11810 | 11810 | 11810 | 11810 | 25 |
| 357 | 20231129 | 124700 | 1123750080 | 11810 | 11810 | 11810 | 11800 | 147 |
| 358 | 20231129 | 124600 | 1122015140 | 11810 | 11810 | 11810 | 11810 | 36 |
| 359 | 20231129 | 124500 | 1121589980 | 11810 | 11810 | 11810 | 11810 | 39 |
| 360 | 20231129 | 124400 | 1121129390 | 11800 | 11810 | 11810 | 11800 | 33 |
| 361 | 20231129 | 124300 | 1120739810 | 11800 | 11800 | 11800 | 11800 | 0 |
| 362 | 20231129 | 124200 | 1120739810 | 11800 | 11810 | 11810 | 11800 | 571 |
| 363 | 20231129 | 124100 | 1114000320 | 11800 | 11810 | 11820 | 11800 | 670 |
| 364 | 20231129 | 124000 | 1106087910 | 11820 | 11810 | 11820 | 11810 | 56 |
| 365 | 20231129 | 123900 | 1105426350 | 11810 | 11810 | 11810 | 11810 | 547 |
| 366 | 20231129 | 123800 | 1098966280 | 11810 | 11820 | 11820 | 11810 | 211 |
| 367 | 20231129 | 123700 | 1096474270 | 11810 | 11820 | 11820 | 11810 | 149 |
| 368 | 20231129 | 123600 | 1094714510 | 11810 | 11810 | 11810 | 11810 | 44 |
| 369 | 20231129 | 123500 | 1094194870 | 11810 | 11820 | 11820 | 11810 | 561 |
| 370 | 20231129 | 123400 | 1087565890 | 11830 | 11840 | 11840 | 11830 | 436 |
| 371 | 20231129 | 123300 | 1082407850 | 11830 | 11840 | 11840 | 11830 | 134 |
| 372 | 20231129 | 123200 | 1080821490 | 11840 | 11830 | 11840 | 11830 | 138 |
| 373 | 20231129 | 123100 | 1079187620 | 11840 | 11830 | 11840 | 11830 | 168 |
| 374 | 20231129 | 123000 | 1077200050 | 11830 | 11810 | 11830 | 11810 | 371 |
| 375 | 20231129 | 122900 | 1072817900 | 11810 | 11810 | 11810 | 11810 | 94 |
| 376 | 20231129 | 122800 | 1071707760 | 11810 | 11810 | 11810 | 11810 | 58 |
| 377 | 20231129 | 122700 | 1071022780 | 11810 | 11800 | 11810 | 11800 | 39 |
| 378 | 20231129 | 122600 | 1070562300 | 11800 | 11800 | 11800 | 11800 | 190 |
| 379 | 20231129 | 122500 | 1068320300 | 11800 | 11800 | 11810 | 11800 | 502 |
| 380 | 20231129 | 122400 | 1062396240 | 11800 | 11800 | 11800 | 11800 | 562 |
| 381 | 20231129 | 122300 | 1055764640 | 11800 | 11800 | 11800 | 11800 | 134 |
| 382 | 20231129 | 122200 | 1054183440 | 11800 | 11800 | 11800 | 11790 | 159 |
| 383 | 20231129 | 122100 | 1052307860 | 11800 | 11800 | 11800 | 11790 | 94 |
| 384 | 20231129 | 122000 | 1051199010 | 11800 | 11790 | 11800 | 11790 | 40 |
| 385 | 20231129 | 121900 | 1050727290 | 11790 | 11790 | 11790 | 11780 | 182 |
| 386 | 20231129 | 121800 | 1048583020 | 11790 | 11790 | 11790 | 11790 | 287 |
| 387 | 20231129 | 121700 | 1045199290 | 11790 | 11780 | 11790 | 11780 | 48 |
| 388 | 20231129 | 121600 | 1044633630 | 11780 | 11780 | 11790 | 11780 | 140 |
| 389 | 20231129 | 121500 | 1042984100 | 11790 | 11780 | 11790 | 11780 | 347 |
| 390 | 20231129 | 121400 | 1038896000 | 11780 | 11800 | 11800 | 11780 | 380 |
| 391 | 20231129 | 121300 | 1034415750 | 11790 | 11800 | 11800 | 11790 | 183 |
| 392 | 20231129 | 121200 | 1032258090 | 11790 | 11800 | 11800 | 11790 | 125 |
| 393 | 20231129 | 121100 | 1030783670 | 11800 | 11800 | 11800 | 11790 | 59 |
| 394 | 20231129 | 121000 | 1030087740 | 11790 | 11790 | 11790 | 11790 | 79 |
| 395 | 20231129 | 120900 | 1029156330 | 11790 | 11780 | 11790 | 11780 | 557 |
| 396 | 20231129 | 120800 | 1022591770 | 11780 | 11790 | 11790 | 11780 | 431 |
| 397 | 20231129 | 120700 | 1017514440 | 11790 | 11790 | 11790 | 11780 | 137 |
| 398 | 20231129 | 120600 | 1015899340 | 11790 | 11790 | 11800 | 11790 | 376 |
| 399 | 20231129 | 120500 | 1011465990 | 11800 | 11800 | 11800 | 11790 | 91 |
| 400 | 20231129 | 120400 | 1010392700 | 11790 | 11800 | 11800 | 11790 | 92 |
| 401 | 20231129 | 120300 | 1009307420 | 11790 | 11790 | 11790 | 11790 | 13 |
| 402 | 20231129 | 120200 | 1009154150 | 11790 | 11800 | 11800 | 11790 | 268 |
| 403 | 20231129 | 120100 | 1005994230 | 11800 | 11800 | 11800 | 11800 | 107 |
| 404 | 20231129 | 120000 | 1004731630 | 11800 | 11810 | 11810 | 11800 | 941 |
| 405 | 20231129 | 115900 | 993627600 | 11810 | 11800 | 11810 | 11800 | 83 |
| 406 | 20231129 | 115800 | 992647790 | 11800 | 11800 | 11810 | 11800 | 42 |
| 407 | 20231129 | 115700 | 992151890 | 11800 | 11800 | 11810 | 11800 | 694 |
| 408 | 20231129 | 115600 | 983962160 | 11800 | 11810 | 11810 | 11800 | 22 |
| 409 | 20231129 | 115500 | 983702470 | 11810 | 11810 | 11810 | 11810 | 20 |
| 410 | 20231129 | 115400 | 983466270 | 11810 | 11820 | 11820 | 11810 | 841 |
| 411 | 20231129 | 115300 | 973533680 | 11820 | 11820 | 11820 | 11820 | 102 |
| 412 | 20231129 | 115200 | 972328040 | 11820 | 11810 | 11820 | 11810 | 47 |
| 413 | 20231129 | 115100 | 971772820 | 11810 | 11820 | 11820 | 11810 | 116 |
| 414 | 20231129 | 115000 | 970402240 | 11820 | 11820 | 11820 | 11820 | 10 |
| 415 | 20231129 | 114900 | 970284040 | 11810 | 11810 | 11810 | 11810 | 711 |
| 416 | 20231129 | 114800 | 961887130 | 11800 | 11800 | 11800 | 11790 | 145 |
| 417 | 20231129 | 114700 | 960176710 | 11800 | 11800 | 11800 | 11800 | 712 |
| 418 | 20231129 | 114600 | 951775110 | 11810 | 11810 | 11810 | 11810 | 130 |
| 419 | 20231129 | 114500 | 950239810 | 11800 | 11810 | 11810 | 11800 | 88 |
| 420 | 20231129 | 114400 | 949200930 | 11810 | 11800 | 11810 | 11800 | 140 |
| 421 | 20231129 | 114300 | 947548400 | 11800 | 11800 | 11800 | 11800 | 88 |
| 422 | 20231129 | 114200 | 946510000 | 11800 | 11810 | 11810 | 11800 | 549 |
| 423 | 20231129 | 114100 | 940031660 | 11810 | 11810 | 11810 | 11810 | 287 |
| 424 | 20231129 | 114000 | 936642190 | 11820 | 11820 | 11820 | 11820 | 33 |
| 425 | 20231129 | 113900 | 936252130 | 11810 | 11820 | 11820 | 11810 | 128 |
| 426 | 20231129 | 113800 | 934740330 | 11820 | 11820 | 11820 | 11820 | 46 |
| 427 | 20231129 | 113700 | 934196610 | 11820 | 11810 | 11820 | 11810 | 44 |
| 428 | 20231129 | 113600 | 933676600 | 11810 | 11820 | 11820 | 11800 | 161 |
| 429 | 20231129 | 113500 | 931775640 | 11810 | 11810 | 11810 | 11810 | 82 |
| 430 | 20231129 | 113400 | 930807220 | 11810 | 11810 | 11810 | 11810 | 12 |
| 431 | 20231129 | 113300 | 930665500 | 11800 | 11800 | 11800 | 11800 | 113 |
| 432 | 20231129 | 113200 | 929332100 | 11810 | 11810 | 11810 | 11810 | 50 |
| 433 | 20231129 | 113100 | 928741600 | 11800 | 11800 | 11800 | 11800 | 200 |
| 434 | 20231129 | 113000 | 926381600 | 11800 | 11790 | 11800 | 11790 | 391 |
| 435 | 20231129 | 112900 | 921768850 | 11790 | 11790 | 11800 | 11790 | 61 |
| 436 | 20231129 | 112800 | 921049510 | 11800 | 11800 | 11800 | 11800 | 638 |
| 437 | 20231129 | 112700 | 913521110 | 11800 | 11810 | 11810 | 11800 | 1172 |
| 438 | 20231129 | 112600 | 899682300 | 11820 | 11810 | 11820 | 11810 | 112 |
| 439 | 20231129 | 112500 | 898359480 | 11810 | 11820 | 11820 | 11810 | 430 |
| 440 | 20231129 | 112400 | 893277380 | 11830 | 11820 | 11830 | 11820 | 49 |
| 441 | 20231129 | 112300 | 892697900 | 11820 | 11820 | 11830 | 11820 | 302 |
| 442 | 20231129 | 112200 | 889127840 | 11820 | 11820 | 11820 | 11820 | 33 |
| 443 | 20231129 | 112100 | 888737780 | 11830 | 11830 | 11830 | 11820 | 127 |
| 444 | 20231129 | 112000 | 887236010 | 11830 | 11840 | 11840 | 11830 | 547 |
| 445 | 20231129 | 111900 | 880762730 | 11840 | 11840 | 11840 | 11840 | 205 |
| 446 | 20231129 | 111800 | 878335530 | 11850 | 11850 | 11850 | 11840 | 60 |
| 447 | 20231129 | 111700 | 877624660 | 11840 | 11850 | 11850 | 11840 | 270 |
| 448 | 20231129 | 111600 | 874427160 | 11850 | 11840 | 11850 | 11840 | 191 |
| 449 | 20231129 | 111500 | 872165440 | 11840 | 11840 | 11840 | 11840 | 62 |
| 450 | 20231129 | 111400 | 871431360 | 11830 | 11840 | 11840 | 11830 | 119 |
| 451 | 20231129 | 111300 | 870023450 | 11840 | 11830 | 11840 | 11830 | 227 |
| 452 | 20231129 | 111200 | 867336370 | 11830 | 11840 | 11840 | 11830 | 61 |
| 453 | 20231129 | 111100 | 866614350 | 11840 | 11820 | 11840 | 11820 | 409 |
| 454 | 20231129 | 111000 | 861776820 | 11830 | 11830 | 11830 | 11820 | 146 |
| 455 | 20231129 | 110900 | 860049850 | 11830 | 11830 | 11830 | 11830 | 151 |
| 456 | 20231129 | 110800 | 858263520 | 11820 | 11830 | 11830 | 11820 | 27 |
| 457 | 20231129 | 110700 | 857944180 | 11830 | 11840 | 11840 | 11830 | 439 |
| 458 | 20231129 | 110600 | 852750490 | 11830 | 11830 | 11830 | 11830 | 6 |
| 459 | 20231129 | 110500 | 852679510 | 11830 | 11850 | 11850 | 11830 | 1061 |
| 460 | 20231129 | 110400 | 840118010 | 11850 | 11870 | 11870 | 11850 | 392 |
| 461 | 20231129 | 110300 | 835466580 | 11880 | 11880 | 11880 | 11870 | 1071 |
| 462 | 20231129 | 110200 | 822743260 | 11890 | 11890 | 11890 | 11880 | 713 |
| 463 | 20231129 | 110100 | 814266920 | 11890 | 11880 | 11890 | 11880 | 1419 |
| 464 | 20231129 | 110000 | 797408190 | 11870 | 11850 | 11870 | 11850 | 2150 |
| 465 | 20231129 | 105900 | 771901180 | 11850 | 11860 | 11860 | 11850 | 265 |
| 466 | 20231129 | 105800 | 768758510 | 11860 | 11860 | 11860 | 11850 | 235 |
| 467 | 20231129 | 105700 | 765971540 | 11860 | 11870 | 11870 | 11860 | 1575 |
| 468 | 20231129 | 105600 | 747291470 | 11870 | 11810 | 11870 | 11800 | 5464 |
| 469 | 20231129 | 105500 | 682613840 | 11810 | 11800 | 11810 | 11800 | 259 |
| 470 | 20231129 | 105400 | 679555060 | 11810 | 11810 | 11810 | 11810 | 111 |
| 471 | 20231129 | 105300 | 678244150 | 11810 | 11810 | 11810 | 11810 | 35 |
| 472 | 20231129 | 105200 | 677830800 | 11810 | 11800 | 11810 | 11800 | 395 |
| 473 | 20231129 | 105100 | 673169220 | 11800 | 11790 | 11800 | 11780 | 420 |
| 474 | 20231129 | 105000 | 668217430 | 11790 | 11790 | 11790 | 11790 | 154 |
| 475 | 20231129 | 104900 | 666401770 | 11790 | 11790 | 11790 | 11780 | 201 |
| 476 | 20231129 | 104800 | 664032980 | 11770 | 11780 | 11780 | 11770 | 17 |
| 477 | 20231129 | 104700 | 663832770 | 11780 | 11770 | 11780 | 11770 | 27 |
| 478 | 20231129 | 104600 | 663514810 | 11770 | 11790 | 11790 | 11770 | 191 |
| 479 | 20231129 | 104500 | 661266120 | 11790 | 11770 | 11790 | 11770 | 734 |
| 480 | 20231129 | 104400 | 652621100 | 11780 | 11770 | 11780 | 11770 | 321 |
| 481 | 20231129 | 104300 | 648842880 | 11770 | 11760 | 11770 | 11760 | 64 |
| 482 | 20231129 | 104200 | 648089930 | 11760 | 11770 | 11770 | 11760 | 31 |
| 483 | 20231129 | 104100 | 647725260 | 11760 | 11780 | 11780 | 11760 | 64 |
| 484 | 20231129 | 104000 | 646971970 | 11780 | 11790 | 11790 | 11780 | 871 |
| 485 | 20231129 | 103900 | 636710870 | 11790 | 11800 | 11800 | 11790 | 947 |
| 486 | 20231129 | 103800 | 625536770 | 11800 | 11810 | 11810 | 11800 | 635 |
| 487 | 20231129 | 103700 | 618043390 | 11800 | 11810 | 11810 | 11800 | 36 |
| 488 | 20231129 | 103600 | 617618340 | 11810 | 11810 | 11810 | 11810 | 471 |
| 489 | 20231129 | 103500 | 612055830 | 11810 | 11820 | 11820 | 11810 | 296 |
| 490 | 20231129 | 103400 | 608558380 | 11820 | 11820 | 11820 | 11820 | 30 |
| 491 | 20231129 | 103300 | 608203780 | 11830 | 11820 | 11830 | 11820 | 751 |
| 492 | 20231129 | 103200 | 599326660 | 11820 | 11830 | 11830 | 11820 | 243 |
| 493 | 20231129 | 103100 | 596454130 | 11820 | 11820 | 11820 | 11820 | 192 |
| 494 | 20231129 | 103000 | 594184690 | 11820 | 11820 | 11820 | 11820 | 126 |
| 495 | 20231129 | 102900 | 592695370 | 11810 | 11820 | 11820 | 11810 | 485 |
| 496 | 20231129 | 102800 | 586963800 | 11820 | 11820 | 11820 | 11820 | 511 |
| 497 | 20231129 | 102700 | 580923780 | 11820 | 11810 | 11820 | 11810 | 125 |
| 498 | 20231129 | 102600 | 579446780 | 11810 | 11830 | 11830 | 11810 | 564 |
| 499 | 20231129 | 102500 | 572778370 | 11820 | 11820 | 11830 | 11810 | 74 |
| 500 | 20231129 | 102400 | 571903620 | 11820 | 11820 | 11820 | 11810 | 112 |
| 501 | 20231129 | 102300 | 570579910 | 11810 | 11810 | 11810 | 11810 | 71 |
| 502 | 20231129 | 102200 | 569741400 | 11810 | 11800 | 11810 | 11800 | 221 |
| 503 | 20231129 | 102100 | 567133030 | 11800 | 11790 | 11800 | 11790 | 402 |
| 504 | 20231129 | 102000 | 562391470 | 11790 | 11820 | 11830 | 11790 | 668 |
| 505 | 20231129 | 101900 | 554500020 | 11830 | 11820 | 11830 | 11820 | 257 |
| 506 | 20231129 | 101800 | 551461980 | 11830 | 11830 | 11840 | 11820 | 795 |
| 507 | 20231129 | 101700 | 542059320 | 11820 | 11800 | 11830 | 11800 | 2605 |
| 508 | 20231129 | 101600 | 511276220 | 11790 | 11750 | 11790 | 11750 | 3450 |
| 509 | 20231129 | 101500 | 470666810 | 11760 | 11750 | 11760 | 11750 | 55 |
| 510 | 20231129 | 101400 | 470020230 | 11750 | 11750 | 11760 | 11750 | 389 |
| 511 | 20231129 | 101300 | 465448850 | 11750 | 11760 | 11760 | 11750 | 181 |
| 512 | 20231129 | 101200 | 463320970 | 11750 | 11720 | 11750 | 11720 | 3111 |
| 513 | 20231129 | 101100 | 426810350 | 11720 | 11720 | 11720 | 11720 | 246 |
| 514 | 20231129 | 101000 | 423927230 | 11710 | 11710 | 11710 | 11710 | 238 |
| 515 | 20231129 | 100900 | 421140250 | 11710 | 11710 | 11720 | 11710 | 161 |
| 516 | 20231129 | 100800 | 419253930 | 11720 | 11720 | 11720 | 11720 | 161 |
| 517 | 20231129 | 100700 | 417367010 | 11720 | 11720 | 11730 | 11720 | 231 |
| 518 | 20231129 | 100600 | 414659580 | 11730 | 11730 | 11730 | 11730 | 109 |
| 519 | 20231129 | 100500 | 413381010 | 11730 | 11720 | 11730 | 11710 | 669 |
| 520 | 20231129 | 100400 | 405539890 | 11710 | 11710 | 11710 | 11710 | 6 |
| 521 | 20231129 | 100300 | 405469630 | 11710 | 11700 | 11720 | 11700 | 537 |
| 522 | 20231129 | 100200 | 399180740 | 11700 | 11700 | 11700 | 11700 | 55 |
| 523 | 20231129 | 100100 | 398537240 | 11700 | 11700 | 11700 | 11680 | 531 |
| 524 | 20231129 | 100000 | 392328610 | 11700 | 11700 | 11700 | 11700 | 85 |
| 525 | 20231129 | 095900 | 391334110 | 11690 | 11700 | 11700 | 11690 | 147 |
| 526 | 20231129 | 095800 | 389614280 | 11700 | 11690 | 11700 | 11690 | 313 |
| 527 | 20231129 | 095700 | 385955190 | 11690 | 11690 | 11690 | 11690 | 47 |
| 528 | 20231129 | 095600 | 385405760 | 11680 | 11680 | 11680 | 11680 | 31 |
| 529 | 20231129 | 095500 | 385043680 | 11670 | 11670 | 11670 | 11650 | 310 |
| 530 | 20231129 | 095400 | 381429450 | 11660 | 11710 | 11710 | 11660 | 1054 |
| 531 | 20231129 | 095300 | 369115210 | 11700 | 11690 | 11710 | 11690 | 604 |
| 532 | 20231129 | 095200 | 362053970 | 11690 | 11710 | 11710 | 11690 | 187 |
| 533 | 20231129 | 095100 | 359866720 | 11710 | 11720 | 11720 | 11690 | 844 |
| 534 | 20231129 | 095000 | 349984920 | 11710 | 11700 | 11720 | 11690 | 461 |
| 535 | 20231129 | 094900 | 344588510 | 11690 | 11680 | 11690 | 11680 | 40 |
| 536 | 20231129 | 094800 | 344120920 | 11680 | 11700 | 11700 | 11680 | 709 |
| 537 | 20231129 | 094700 | 335835000 | 11700 | 11720 | 11720 | 11700 | 692 |
| 538 | 20231129 | 094600 | 327732390 | 11720 | 11730 | 11730 | 11720 | 908 |
| 539 | 20231129 | 094500 | 317084930 | 11730 | 11730 | 11730 | 11720 | 335 |
| 540 | 20231129 | 094400 | 313155430 | 11730 | 11730 | 11730 | 11720 | 473 |
| 541 | 20231129 | 094300 | 307609890 | 11730 | 11680 | 11730 | 11680 | 2746 |
| 542 | 20231129 | 094200 | 275453660 | 11680 | 11680 | 11680 | 11670 | 184 |
| 543 | 20231129 | 094100 | 273304750 | 11690 | 11690 | 11690 | 11690 | 129 |
| 544 | 20231129 | 094000 | 271796740 | 11690 | 11700 | 11710 | 11690 | 473 |
| 545 | 20231129 | 093900 | 266261660 | 11690 | 11680 | 11690 | 11680 | 1559 |
| 546 | 20231129 | 093800 | 248041400 | 11690 | 11650 | 11690 | 11650 | 899 |
| 547 | 20231129 | 093700 | 237548250 | 11650 | 11640 | 11650 | 11640 | 4 |
| 548 | 20231129 | 093600 | 237501680 | 11650 | 11640 | 11650 | 11630 | 266 |
| 549 | 20231129 | 093500 | 234406130 | 11640 | 11650 | 11650 | 11640 | 741 |
| 550 | 20231129 | 093400 | 225775770 | 11660 | 11660 | 11660 | 11660 | 313 |
| 551 | 20231129 | 093300 | 222126190 | 11660 | 11660 | 11670 | 11650 | 256 |
| 552 | 20231129 | 093200 | 219140890 | 11660 | 11670 | 11670 | 11660 | 281 |
| 553 | 20231129 | 093100 | 215862870 | 11680 | 11680 | 11690 | 11670 | 430 |
| 554 | 20231129 | 093000 | 210840990 | 11680 | 11660 | 11690 | 11650 | 1207 |
| 555 | 20231129 | 092900 | 196753760 | 11650 | 11640 | 11650 | 11630 | 554 |
| 556 | 20231129 | 092800 | 190305070 | 11640 | 11620 | 11650 | 11620 | 1149 |
| 557 | 20231129 | 092700 | 176938750 | 11630 | 11640 | 11640 | 11610 | 322 |
| 558 | 20231129 | 092600 | 173194810 | 11620 | 11600 | 11630 | 11600 | 349 |
| 559 | 20231129 | 092500 | 169139060 | 11600 | 11600 | 11610 | 11590 | 462 |
| 560 | 20231129 | 092400 | 163777700 | 11590 | 11580 | 11610 | 11580 | 2131 |
| 561 | 20231129 | 092300 | 139068030 | 11580 | 11590 | 11590 | 11570 | 380 |
| 562 | 20231129 | 092200 | 134667090 | 11590 | 11580 | 11600 | 11570 | 569 |
| 563 | 20231129 | 092100 | 128074090 | 11570 | 11530 | 11600 | 11530 | 3377 |
| 564 | 20231129 | 092000 | 88933910 | 11530 | 11550 | 11550 | 11530 | 130 |
| 565 | 20231129 | 091900 | 87433710 | 11540 | 11510 | 11570 | 11510 | 1725 |
| 566 | 20231129 | 091800 | 67531090 | 11510 | 11530 | 11530 | 11500 | 449 |
| 567 | 20231129 | 091700 | 62359440 | 11530 | 11520 | 11540 | 11510 | 494 |
| 568 | 20231129 | 091600 | 56666220 | 11520 | 11520 | 11520 | 11520 | 25 |
| 569 | 20231129 | 091500 | 56378220 | 11520 | 11510 | 11530 | 11500 | 295 |
| 570 | 20231129 | 091400 | 52980130 | 11520 | 11480 | 11540 | 11480 | 2288 |
| 571 | 20231129 | 091300 | 26630500 | 11480 | 11500 | 11510 | 11480 | 455 |
| 572 | 20231129 | 091200 | 21395520 | 11510 | 11500 | 11510 | 11490 | 34 |
| 573 | 20231129 | 091100 | 21004460 | 11480 | 11500 | 11500 | 11480 | 20 |
| 574 | 20231129 | 091000 | 20774540 | 11500 | 11510 | 11510 | 11480 | 98 |
| 575 | 20231129 | 090900 | 19648020 | 11500 | 11510 | 11520 | 11500 | 83 |
| 576 | 20231129 | 090800 | 18692420 | 11510 | 11510 | 11520 | 11510 | 305 |
| 577 | 20231129 | 090700 | 15179250 | 11510 | 11500 | 11510 | 11500 | 59 |
| 578 | 20231129 | 090600 | 14500480 | 11500 | 11540 | 11540 | 11500 | 106 |
| 579 | 20231129 | 090500 | 13279090 | 11540 | 11520 | 11540 | 11520 | 512 |
| 580 | 20231129 | 090400 | 7379930 | 11520 | 11520 | 11530 | 11510 | 231 |
| 581 | 20231129 | 090300 | 4718030 | 11510 | 11490 | 11520 | 11490 | 22 |
| 582 | 20231129 | 090200 | 4465000 | 11480 | 11480 | 11480 | 11480 | 0 |
| 583 | 20231129 | 090100 | 4465000 | 11480 | 11480 | 11480 | 11480 | 0 |
| 584 | 20231129 | 090000 | 4465000 | 11480 | 11460 | 11570 | 11460 | 388 |