30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 6742 |
| 3 | 20231129 | 191800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 4 | 20231129 | 191700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 5 | 20231129 | 191600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 6 | 20231129 | 191500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 7 | 20231129 | 191400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 8 | 20231129 | 191300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 9 | 20231129 | 191200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 10 | 20231129 | 191100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 11 | 20231129 | 191000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 12 | 20231129 | 190900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 13 | 20231129 | 190800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 14 | 20231129 | 190700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 15 | 20231129 | 190600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 16 | 20231129 | 190500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 17 | 20231129 | 190400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 18 | 20231129 | 190300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 19 | 20231129 | 190200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 20 | 20231129 | 190100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 21 | 20231129 | 190000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 22 | 20231129 | 185900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 23 | 20231129 | 185800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 24 | 20231129 | 185700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 25 | 20231129 | 185600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 26 | 20231129 | 185500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 27 | 20231129 | 185400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 28 | 20231129 | 185300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 29 | 20231129 | 185200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 30 | 20231129 | 185100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 31 | 20231129 | 185000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 32 | 20231129 | 184900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 6742 |
| 33 | 20231129 | 184800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 34 | 20231129 | 184700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 35 | 20231129 | 184600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 36 | 20231129 | 184500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 37 | 20231129 | 184400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 38 | 20231129 | 184300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 39 | 20231129 | 184200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 40 | 20231129 | 184100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 41 | 20231129 | 184000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 42 | 20231129 | 183900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 43 | 20231129 | 183800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 44 | 20231129 | 183700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 45 | 20231129 | 183600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 46 | 20231129 | 183500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 47 | 20231129 | 183400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 48 | 20231129 | 183300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 49 | 20231129 | 183200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 50 | 20231129 | 183100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 51 | 20231129 | 183000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 52 | 20231129 | 182900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 53 | 20231129 | 182800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 54 | 20231129 | 182700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 55 | 20231129 | 182600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 56 | 20231129 | 182500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 57 | 20231129 | 182400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 58 | 20231129 | 182300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 59 | 20231129 | 182200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 60 | 20231129 | 182100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 61 | 20231129 | 182000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 62 | 20231129 | 181900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 6742 |
| 63 | 20231129 | 181800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 64 | 20231129 | 181700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 65 | 20231129 | 181600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 66 | 20231129 | 181500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 67 | 20231129 | 181400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 68 | 20231129 | 181300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 69 | 20231129 | 181200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 70 | 20231129 | 181100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 71 | 20231129 | 181000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 72 | 20231129 | 180900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 73 | 20231129 | 180800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 74 | 20231129 | 180700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 75 | 20231129 | 180600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 76 | 20231129 | 180500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 77 | 20231129 | 180400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 78 | 20231129 | 180300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 79 | 20231129 | 180200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 80 | 20231129 | 180100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 81 | 20231129 | 180000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 82 | 20231129 | 175900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 83 | 20231129 | 175800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 84 | 20231129 | 175700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 85 | 20231129 | 175600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 86 | 20231129 | 175500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 87 | 20231129 | 175400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 88 | 20231129 | 175300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 89 | 20231129 | 175200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 90 | 20231129 | 175100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 91 | 20231129 | 175000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 92 | 20231129 | 174900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 6742 |
| 93 | 20231129 | 174800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 94 | 20231129 | 174700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 95 | 20231129 | 174600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 96 | 20231129 | 174500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 97 | 20231129 | 174400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 98 | 20231129 | 174300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 99 | 20231129 | 174200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 100 | 20231129 | 174100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 101 | 20231129 | 174000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 102 | 20231129 | 173900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 103 | 20231129 | 173800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 104 | 20231129 | 173700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 105 | 20231129 | 173600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 106 | 20231129 | 173500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 107 | 20231129 | 173400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 108 | 20231129 | 173300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 109 | 20231129 | 173200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 110 | 20231129 | 173100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 111 | 20231129 | 173000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 112 | 20231129 | 172900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 113 | 20231129 | 172800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 114 | 20231129 | 172700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 115 | 20231129 | 172600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 116 | 20231129 | 172500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 117 | 20231129 | 172400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 118 | 20231129 | 172300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 119 | 20231129 | 172200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 120 | 20231129 | 172100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 121 | 20231129 | 172000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 122 | 20231129 | 171900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 6742 |
| 123 | 20231129 | 171800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 124 | 20231129 | 171700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 125 | 20231129 | 171600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 126 | 20231129 | 171500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 127 | 20231129 | 171400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 128 | 20231129 | 171300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 129 | 20231129 | 171200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 130 | 20231129 | 171100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 131 | 20231129 | 171000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 132 | 20231129 | 170900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 133 | 20231129 | 170800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 134 | 20231129 | 170700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 135 | 20231129 | 170600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 136 | 20231129 | 170500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 137 | 20231129 | 170400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 138 | 20231129 | 170300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 139 | 20231129 | 170200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 140 | 20231129 | 170100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 141 | 20231129 | 170000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 142 | 20231129 | 165900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 143 | 20231129 | 165800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 144 | 20231129 | 165700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 145 | 20231129 | 165600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 146 | 20231129 | 165500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 147 | 20231129 | 165400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 148 | 20231129 | 165300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 149 | 20231129 | 165200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 150 | 20231129 | 165100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 151 | 20231129 | 165000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 152 | 20231129 | 164900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 6742 |
| 153 | 20231129 | 164800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 154 | 20231129 | 164700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 155 | 20231129 | 164600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 156 | 20231129 | 164500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 157 | 20231129 | 164400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 158 | 20231129 | 164300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 159 | 20231129 | 164200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 160 | 20231129 | 164100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 161 | 20231129 | 164000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 162 | 20231129 | 163900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 163 | 20231129 | 163800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 164 | 20231129 | 163700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 165 | 20231129 | 163600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 166 | 20231129 | 163500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 167 | 20231129 | 163400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 168 | 20231129 | 163300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 169 | 20231129 | 163200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 170 | 20231129 | 163100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 171 | 20231129 | 163000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 172 | 20231129 | 162900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 173 | 20231129 | 162800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 174 | 20231129 | 162700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 175 | 20231129 | 162600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 176 | 20231129 | 162500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 177 | 20231129 | 162400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 178 | 20231129 | 162300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 179 | 20231129 | 162200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 180 | 20231129 | 162100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 181 | 20231129 | 162000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 182 | 20231129 | 161900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 6742 |
| 183 | 20231129 | 161800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 184 | 20231129 | 161700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 185 | 20231129 | 161600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 186 | 20231129 | 161500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 187 | 20231129 | 161400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 188 | 20231129 | 161300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 189 | 20231129 | 161200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 190 | 20231129 | 161100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 191 | 20231129 | 161000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 192 | 20231129 | 160900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20231129 | 160800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20231129 | 160700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20231129 | 160600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20231129 | 160500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20231129 | 160400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20231129 | 160300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20231129 | 160200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20231129 | 160100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20231129 | 160000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20231129 | 155900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 203 | 20231129 | 155800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 204 | 20231129 | 155700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 205 | 20231129 | 155600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 206 | 20231129 | 155500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 207 | 20231129 | 155400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 208 | 20231129 | 155300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 209 | 20231129 | 155200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 210 | 20231129 | 155100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 211 | 20231129 | 155000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 212 | 20231129 | 154900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 6742 |
| 213 | 20231129 | 154800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 214 | 20231129 | 154700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 215 | 20231129 | 154600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 216 | 20231129 | 154500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 217 | 20231129 | 154400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 218 | 20231129 | 154300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 219 | 20231129 | 154200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 220 | 20231129 | 154100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 221 | 20231129 | 154000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 222 | 20231129 | 153900 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 223 | 20231129 | 153800 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 224 | 20231129 | 153700 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 225 | 20231129 | 153600 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 226 | 20231129 | 153500 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 227 | 20231129 | 153400 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 228 | 20231129 | 153300 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 229 | 20231129 | 153200 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 230 | 20231129 | 153100 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 0 |
| 231 | 20231129 | 153000 | 1937190750 | 8570 | 8570 | 8570 | 8570 | 6742 |
| 232 | 20231129 | 152900 | 1879411810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 233 | 20231129 | 152800 | 1879411810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 234 | 20231129 | 152700 | 1879411810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 235 | 20231129 | 152600 | 1879411810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 236 | 20231129 | 152500 | 1879411810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 237 | 20231129 | 152400 | 1879411810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 238 | 20231129 | 152300 | 1879411810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 239 | 20231129 | 152200 | 1879411810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 240 | 20231129 | 152100 | 1879411810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 241 | 20231129 | 152000 | 1879411810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 242 | 20231129 | 151900 | 1879411810 | 8550 | 8540 | 8550 | 8540 | 796 |
| 243 | 20231129 | 151800 | 1872607880 | 8550 | 8570 | 8590 | 8550 | 839 |
| 244 | 20231129 | 151700 | 1865418660 | 8560 | 8550 | 8560 | 8540 | 1269 |
| 245 | 20231129 | 151600 | 1854568790 | 8550 | 8540 | 8550 | 8540 | 714 |
| 246 | 20231129 | 151500 | 1848464140 | 8540 | 8530 | 8540 | 8530 | 301 |
| 247 | 20231129 | 151400 | 1845893660 | 8530 | 8540 | 8550 | 8530 | 1264 |
| 248 | 20231129 | 151300 | 1835101500 | 8540 | 8520 | 8540 | 8520 | 496 |
| 249 | 20231129 | 151200 | 1830866260 | 8510 | 8540 | 8540 | 8500 | 2288 |
| 250 | 20231129 | 151100 | 1811347550 | 8530 | 8520 | 8530 | 8520 | 770 |
| 251 | 20231129 | 151000 | 1804782170 | 8520 | 8500 | 8520 | 8490 | 1741 |
| 252 | 20231129 | 150900 | 1789967990 | 8490 | 8460 | 8490 | 8460 | 688 |
| 253 | 20231129 | 150800 | 1784132180 | 8450 | 8460 | 8490 | 8450 | 4036 |
| 254 | 20231129 | 150700 | 1749994170 | 8460 | 8490 | 8500 | 8460 | 2379 |
| 255 | 20231129 | 150600 | 1729842450 | 8500 | 8500 | 8500 | 8490 | 89 |
| 256 | 20231129 | 150500 | 1729085980 | 8500 | 8510 | 8510 | 8500 | 280 |
| 257 | 20231129 | 150400 | 1726703210 | 8510 | 8500 | 8510 | 8500 | 146 |
| 258 | 20231129 | 150300 | 1725461110 | 8500 | 8500 | 8510 | 8500 | 205 |
| 259 | 20231129 | 150200 | 1723718050 | 8510 | 8480 | 8510 | 8480 | 931 |
| 260 | 20231129 | 150100 | 1715815830 | 8490 | 8500 | 8500 | 8490 | 441 |
| 261 | 20231129 | 150000 | 1712071730 | 8490 | 8500 | 8500 | 8490 | 176 |
| 262 | 20231129 | 145900 | 1710575760 | 8490 | 8500 | 8500 | 8490 | 15 |
| 263 | 20231129 | 145800 | 1710448380 | 8530 | 8490 | 8530 | 8490 | 724 |
| 264 | 20231129 | 145700 | 1704294110 | 8500 | 8530 | 8530 | 8500 | 47 |
| 265 | 20231129 | 145600 | 1703894580 | 8490 | 8510 | 8510 | 8480 | 1152 |
| 266 | 20231129 | 145500 | 1694110960 | 8510 | 8510 | 8510 | 8510 | 80 |
| 267 | 20231129 | 145400 | 1693430160 | 8550 | 8520 | 8550 | 8520 | 245 |
| 268 | 20231129 | 145300 | 1691342730 | 8510 | 8510 | 8510 | 8510 | 539 |
| 269 | 20231129 | 145200 | 1686755840 | 8510 | 8500 | 8510 | 8500 | 366 |
| 270 | 20231129 | 145100 | 1683644830 | 8480 | 8500 | 8500 | 8480 | 194 |
| 271 | 20231129 | 145000 | 1681995870 | 8500 | 8500 | 8500 | 8470 | 223 |
| 272 | 20231129 | 144900 | 1680105870 | 8500 | 8480 | 8540 | 8460 | 1827 |
| 273 | 20231129 | 144800 | 1664634900 | 8550 | 8480 | 8550 | 8460 | 3529 |
| 274 | 20231129 | 144700 | 1634705770 | 8500 | 8510 | 8510 | 8490 | 373 |
| 275 | 20231129 | 144600 | 1631538060 | 8560 | 8510 | 8560 | 8510 | 288 |
| 276 | 20231129 | 144500 | 1629087130 | 8510 | 8560 | 8560 | 8500 | 1212 |
| 277 | 20231129 | 144400 | 1618773420 | 8500 | 8490 | 8570 | 8490 | 739 |
| 278 | 20231129 | 144300 | 1612497370 | 8490 | 8500 | 8560 | 8490 | 3445 |
| 279 | 20231129 | 144200 | 1583099950 | 8500 | 8500 | 8550 | 8500 | 1175 |
| 280 | 20231129 | 144100 | 1573098460 | 8530 | 8520 | 8530 | 8500 | 521 |
| 281 | 20231129 | 144000 | 1568658510 | 8500 | 8520 | 8540 | 8500 | 2169 |
| 282 | 20231129 | 143900 | 1550215980 | 8500 | 8550 | 8600 | 8500 | 10688 |
| 283 | 20231129 | 143800 | 1459148490 | 8550 | 8590 | 8590 | 8550 | 30 |
| 284 | 20231129 | 143700 | 1458891710 | 8590 | 8580 | 8590 | 8550 | 2077 |
| 285 | 20231129 | 143600 | 1441112090 | 8600 | 8600 | 8610 | 8580 | 565 |
| 286 | 20231129 | 143500 | 1436264110 | 8610 | 8610 | 8610 | 8610 | 3 |
| 287 | 20231129 | 143400 | 1436238280 | 8610 | 8590 | 8610 | 8560 | 3960 |
| 288 | 20231129 | 143300 | 1402279960 | 8590 | 8550 | 8590 | 8550 | 949 |
| 289 | 20231129 | 143200 | 1394165680 | 8550 | 8550 | 8590 | 8550 | 254 |
| 290 | 20231129 | 143100 | 1391993940 | 8590 | 8550 | 8590 | 8540 | 360 |
| 291 | 20231129 | 143000 | 1388916200 | 8600 | 8600 | 8600 | 8550 | 818 |
| 292 | 20231129 | 142900 | 1381919600 | 8590 | 8560 | 8590 | 8560 | 1018 |
| 293 | 20231129 | 142800 | 1373205100 | 8570 | 8570 | 8570 | 8570 | 502 |
| 294 | 20231129 | 142700 | 1368902960 | 8570 | 8610 | 8610 | 8570 | 1119 |
| 295 | 20231129 | 142600 | 1359310080 | 8610 | 8570 | 8610 | 8570 | 1130 |
| 296 | 20231129 | 142500 | 1349615650 | 8560 | 8620 | 8640 | 8550 | 1048 |
| 297 | 20231129 | 142400 | 1340609200 | 8630 | 8600 | 8630 | 8580 | 3 |
| 298 | 20231129 | 142300 | 1340583390 | 8630 | 8620 | 8630 | 8620 | 23 |
| 299 | 20231129 | 142200 | 1340385120 | 8630 | 8580 | 8630 | 8580 | 381 |
| 300 | 20231129 | 142100 | 1337109090 | 8580 | 8580 | 8590 | 8520 | 5928 |
| 301 | 20231129 | 142000 | 1286500230 | 8560 | 8600 | 8600 | 8560 | 775 |
| 302 | 20231129 | 141900 | 1279861150 | 8600 | 8610 | 8640 | 8600 | 519 |
| 303 | 20231129 | 141800 | 1275394810 | 8640 | 8600 | 8650 | 8600 | 315 |
| 304 | 20231129 | 141700 | 1272685720 | 8650 | 8590 | 8650 | 8540 | 2802 |
| 305 | 20231129 | 141600 | 1248658400 | 8600 | 8630 | 8630 | 8600 | 5697 |
| 306 | 20231129 | 141500 | 1199616730 | 8630 | 8640 | 8640 | 8630 | 1026 |
| 307 | 20231129 | 141400 | 1190762250 | 8630 | 8630 | 8630 | 8630 | 2 |
| 308 | 20231129 | 141300 | 1190744990 | 8650 | 8640 | 8650 | 8640 | 50 |
| 309 | 20231129 | 141200 | 1190312980 | 8660 | 8660 | 8660 | 8660 | 0 |
| 310 | 20231129 | 141100 | 1190312980 | 8660 | 8640 | 8660 | 8630 | 634 |
| 311 | 20231129 | 141000 | 1184838560 | 8640 | 8650 | 8660 | 8640 | 1321 |
| 312 | 20231129 | 140900 | 1173413910 | 8640 | 8640 | 8640 | 8640 | 3 |
| 313 | 20231129 | 140800 | 1173387990 | 8640 | 8660 | 8660 | 8640 | 4 |
| 314 | 20231129 | 140700 | 1173353390 | 8660 | 8640 | 8660 | 8640 | 494 |
| 315 | 20231129 | 140600 | 1169083370 | 8660 | 8650 | 8660 | 8640 | 619 |
| 316 | 20231129 | 140500 | 1163728860 | 8660 | 8700 | 8700 | 8660 | 181 |
| 317 | 20231129 | 140400 | 1162160920 | 8660 | 8660 | 8660 | 8660 | 2 |
| 318 | 20231129 | 140300 | 1162143600 | 8660 | 8660 | 8660 | 8660 | 0 |
| 319 | 20231129 | 140200 | 1162143600 | 8660 | 8710 | 8710 | 8660 | 3 |
| 320 | 20231129 | 140100 | 1162117570 | 8660 | 8710 | 8710 | 8660 | 35 |
| 321 | 20231129 | 140000 | 1161812970 | 8710 | 8710 | 8710 | 8660 | 25 |
| 322 | 20231129 | 135900 | 1161595670 | 8710 | 8650 | 8710 | 8650 | 584 |
| 323 | 20231129 | 135800 | 1156543200 | 8650 | 8650 | 8650 | 8650 | 0 |
| 324 | 20231129 | 135700 | 1156543200 | 8650 | 8660 | 8660 | 8650 | 785 |
| 325 | 20231129 | 135600 | 1149751930 | 8710 | 8670 | 8710 | 8660 | 1298 |
| 326 | 20231129 | 135500 | 1138510230 | 8670 | 8670 | 8670 | 8670 | 10 |
| 327 | 20231129 | 135400 | 1138423530 | 8660 | 8660 | 8660 | 8660 | 4 |
| 328 | 20231129 | 135300 | 1138388890 | 8710 | 8710 | 8710 | 8710 | 0 |
| 329 | 20231129 | 135200 | 1138388890 | 8710 | 8680 | 8710 | 8650 | 1003 |
| 330 | 20231129 | 135100 | 1129707370 | 8710 | 8680 | 8710 | 8680 | 208 |
| 331 | 20231129 | 135000 | 1127898830 | 8670 | 8670 | 8670 | 8670 | 0 |
| 332 | 20231129 | 134900 | 1127898830 | 8670 | 8670 | 8670 | 8670 | 4 |
| 333 | 20231129 | 134800 | 1127864150 | 8670 | 8680 | 8680 | 8660 | 307 |
| 334 | 20231129 | 134700 | 1125201270 | 8680 | 8680 | 8680 | 8680 | 28 |
| 335 | 20231129 | 134600 | 1124958230 | 8680 | 8650 | 8680 | 8650 | 123 |
| 336 | 20231129 | 134500 | 1123893190 | 8650 | 8660 | 8660 | 8650 | 1301 |
| 337 | 20231129 | 134400 | 1112638420 | 8650 | 8660 | 8680 | 8650 | 466 |
| 338 | 20231129 | 134300 | 1108606320 | 8660 | 8660 | 8660 | 8660 | 1205 |
| 339 | 20231129 | 134200 | 1098171020 | 8660 | 8670 | 8670 | 8660 | 240 |
| 340 | 20231129 | 134100 | 1096090390 | 8670 | 8710 | 8710 | 8670 | 5 |
| 341 | 20231129 | 134000 | 1096046920 | 8670 | 8670 | 8670 | 8660 | 223 |
| 342 | 20231129 | 133900 | 1094113870 | 8670 | 8670 | 8670 | 8670 | 102 |
| 343 | 20231129 | 133800 | 1093229530 | 8670 | 8720 | 8720 | 8660 | 147 |
| 344 | 20231129 | 133700 | 1091954990 | 8660 | 8670 | 8670 | 8660 | 1003 |
| 345 | 20231129 | 133600 | 1083268840 | 8720 | 8720 | 8720 | 8670 | 329 |
| 346 | 20231129 | 133500 | 1080413730 | 8720 | 8680 | 8720 | 8660 | 2118 |
| 347 | 20231129 | 133400 | 1062053130 | 8670 | 8690 | 8690 | 8670 | 4094 |
| 348 | 20231129 | 133300 | 1026515050 | 8690 | 8690 | 8690 | 8690 | 1141 |
| 349 | 20231129 | 133200 | 1016599760 | 8700 | 8710 | 8710 | 8700 | 1298 |
| 350 | 20231129 | 133100 | 1005307030 | 8700 | 8710 | 8710 | 8700 | 612 |
| 351 | 20231129 | 133000 | 999980530 | 8700 | 8710 | 8720 | 8700 | 218 |
| 352 | 20231129 | 132900 | 998081760 | 8710 | 8710 | 8710 | 8710 | 100 |
| 353 | 20231129 | 132800 | 997210760 | 8710 | 8710 | 8710 | 8710 | 0 |
| 354 | 20231129 | 132700 | 997210760 | 8710 | 8710 | 8710 | 8710 | 510 |
| 355 | 20231129 | 132600 | 992768660 | 8710 | 8710 | 8710 | 8710 | 11 |
| 356 | 20231129 | 132500 | 992672850 | 8710 | 8710 | 8710 | 8700 | 77 |
| 357 | 20231129 | 132400 | 992002200 | 8710 | 8710 | 8710 | 8690 | 2155 |
| 358 | 20231129 | 132300 | 973253260 | 8760 | 8710 | 8760 | 8710 | 463 |
| 359 | 20231129 | 132200 | 969220430 | 8700 | 8760 | 8760 | 8700 | 338 |
| 360 | 20231129 | 132100 | 966275200 | 8710 | 8710 | 8710 | 8710 | 7 |
| 361 | 20231129 | 132000 | 966214230 | 8720 | 8700 | 8720 | 8700 | 100 |
| 362 | 20231129 | 131900 | 965342800 | 8700 | 8720 | 8720 | 8700 | 2656 |
| 363 | 20231129 | 131800 | 942212260 | 8720 | 8720 | 8720 | 8720 | 1022 |
| 364 | 20231129 | 131700 | 933300420 | 8730 | 8730 | 8730 | 8730 | 6 |
| 365 | 20231129 | 131600 | 933248040 | 8720 | 8760 | 8760 | 8720 | 22 |
| 366 | 20231129 | 131500 | 933055400 | 8760 | 8760 | 8760 | 8760 | 0 |
| 367 | 20231129 | 131400 | 933055400 | 8760 | 8720 | 8760 | 8720 | 17 |
| 368 | 20231129 | 131300 | 932906880 | 8740 | 8730 | 8740 | 8720 | 1641 |
| 369 | 20231129 | 131200 | 918597120 | 8730 | 8740 | 8740 | 8730 | 22 |
| 370 | 20231129 | 131100 | 918404960 | 8730 | 8720 | 8730 | 8720 | 4 |
| 371 | 20231129 | 131000 | 918370060 | 8730 | 8730 | 8730 | 8730 | 99 |
| 372 | 20231129 | 130900 | 917505790 | 8730 | 8730 | 8730 | 8730 | 2 |
| 373 | 20231129 | 130800 | 917488330 | 8760 | 8770 | 8770 | 8760 | 86 |
| 374 | 20231129 | 130700 | 916734270 | 8770 | 8720 | 8770 | 8720 | 920 |
| 375 | 20231129 | 130600 | 908702670 | 8720 | 8720 | 8720 | 8720 | 2 |
| 376 | 20231129 | 130500 | 908685230 | 8720 | 8720 | 8720 | 8720 | 52 |
| 377 | 20231129 | 130400 | 908231790 | 8720 | 8730 | 8730 | 8720 | 876 |
| 378 | 20231129 | 130300 | 900584350 | 8730 | 8740 | 8740 | 8730 | 224 |
| 379 | 20231129 | 130200 | 898626610 | 8740 | 8740 | 8740 | 8740 | 4 |
| 380 | 20231129 | 130100 | 898591650 | 8740 | 8740 | 8740 | 8740 | 2 |
| 381 | 20231129 | 130000 | 898574170 | 8740 | 8750 | 8750 | 8740 | 107 |
| 382 | 20231129 | 125900 | 897637940 | 8750 | 8750 | 8750 | 8750 | 4 |
| 383 | 20231129 | 125800 | 897602940 | 8770 | 8750 | 8770 | 8750 | 102 |
| 384 | 20231129 | 125700 | 896708440 | 8750 | 8740 | 8750 | 8740 | 4 |
| 385 | 20231129 | 125600 | 896673460 | 8740 | 8770 | 8770 | 8740 | 3 |
| 386 | 20231129 | 125500 | 896647210 | 8770 | 8770 | 8770 | 8770 | 1 |
| 387 | 20231129 | 125400 | 896638440 | 8740 | 8740 | 8740 | 8730 | 318 |
| 388 | 20231129 | 125300 | 893859140 | 8730 | 8730 | 8740 | 8730 | 37 |
| 389 | 20231129 | 125200 | 893536120 | 8730 | 8740 | 8740 | 8730 | 33 |
| 390 | 20231129 | 125100 | 893247810 | 8740 | 8740 | 8740 | 8740 | 2 |
| 391 | 20231129 | 125000 | 893230330 | 8740 | 8740 | 8770 | 8740 | 5 |
| 392 | 20231129 | 124900 | 893186600 | 8740 | 8730 | 8770 | 8730 | 11 |
| 393 | 20231129 | 124800 | 893090450 | 8770 | 8730 | 8770 | 8730 | 15 |
| 394 | 20231129 | 124700 | 892959060 | 8730 | 8730 | 8730 | 8730 | 2 |
| 395 | 20231129 | 124600 | 892941600 | 8770 | 8740 | 8770 | 8730 | 116 |
| 396 | 20231129 | 124500 | 891927750 | 8740 | 8740 | 8740 | 8740 | 35 |
| 397 | 20231129 | 124400 | 891621850 | 8730 | 8730 | 8730 | 8730 | 5 |
| 398 | 20231129 | 124300 | 891578200 | 8730 | 8740 | 8740 | 8730 | 116 |
| 399 | 20231129 | 124200 | 890564380 | 8740 | 8750 | 8750 | 8740 | 34 |
| 400 | 20231129 | 124100 | 890266900 | 8750 | 8770 | 8770 | 8750 | 12 |
| 401 | 20231129 | 124000 | 890161710 | 8770 | 8770 | 8770 | 8770 | 42 |
| 402 | 20231129 | 123900 | 889793370 | 8740 | 8740 | 8740 | 8740 | 4 |
| 403 | 20231129 | 123800 | 889758410 | 8770 | 8740 | 8770 | 8740 | 3 |
| 404 | 20231129 | 123700 | 889732160 | 8770 | 8730 | 8770 | 8730 | 6 |
| 405 | 20231129 | 123600 | 889679680 | 8760 | 8760 | 8760 | 8760 | 300 |
| 406 | 20231129 | 123500 | 887051680 | 8730 | 8730 | 8730 | 8730 | 122 |
| 407 | 20231129 | 123400 | 885986620 | 8730 | 8750 | 8760 | 8730 | 9 |
| 408 | 20231129 | 123300 | 885907930 | 8730 | 8730 | 8730 | 8730 | 119 |
| 409 | 20231129 | 123200 | 884869060 | 8730 | 8730 | 8730 | 8730 | 50 |
| 410 | 20231129 | 123100 | 884432560 | 8760 | 8730 | 8760 | 8730 | 11 |
| 411 | 20231129 | 123000 | 884336260 | 8760 | 8760 | 8760 | 8760 | 12 |
| 412 | 20231129 | 122900 | 884231140 | 8760 | 8720 | 8760 | 8720 | 52 |
| 413 | 20231129 | 122800 | 883776280 | 8750 | 8730 | 8750 | 8720 | 3 |
| 414 | 20231129 | 122700 | 883750080 | 8750 | 8750 | 8750 | 8750 | 0 |
| 415 | 20231129 | 122600 | 883750080 | 8750 | 8730 | 8750 | 8720 | 1102 |
| 416 | 20231129 | 122500 | 874109640 | 8720 | 8720 | 8720 | 8720 | 4 |
| 417 | 20231129 | 122400 | 874074760 | 8720 | 8720 | 8720 | 8720 | 9 |
| 418 | 20231129 | 122300 | 873996280 | 8720 | 8750 | 8750 | 8720 | 5 |
| 419 | 20231129 | 122200 | 873952650 | 8720 | 8720 | 8720 | 8720 | 521 |
| 420 | 20231129 | 122100 | 869409530 | 8720 | 8730 | 8730 | 8720 | 51 |
| 421 | 20231129 | 122000 | 868964740 | 8730 | 8730 | 8730 | 8730 | 2 |
| 422 | 20231129 | 121900 | 868947280 | 8730 | 8730 | 8730 | 8730 | 2 |
| 423 | 20231129 | 121800 | 868929820 | 8730 | 8720 | 8750 | 8720 | 6 |
| 424 | 20231129 | 121700 | 868877420 | 8720 | 8720 | 8720 | 8720 | 2 |
| 425 | 20231129 | 121600 | 868859980 | 8720 | 8740 | 8740 | 8720 | 402 |
| 426 | 20231129 | 121500 | 865352540 | 8730 | 8730 | 8730 | 8730 | 703 |
| 427 | 20231129 | 121400 | 859215350 | 8730 | 8740 | 8740 | 8730 | 1684 |
| 428 | 20231129 | 121300 | 844513230 | 8740 | 8740 | 8740 | 8740 | 18 |
| 429 | 20231129 | 121200 | 844355910 | 8740 | 8740 | 8740 | 8740 | 2 |
| 430 | 20231129 | 121100 | 844338430 | 8730 | 8730 | 8730 | 8730 | 4 |
| 431 | 20231129 | 121000 | 844303510 | 8740 | 8740 | 8740 | 8730 | 1134 |
| 432 | 20231129 | 120900 | 834398890 | 8740 | 8740 | 8740 | 8740 | 1124 |
| 433 | 20231129 | 120800 | 824575130 | 8740 | 8740 | 8740 | 8740 | 2 |
| 434 | 20231129 | 120700 | 824557650 | 8740 | 8740 | 8740 | 8740 | 4 |
| 435 | 20231129 | 120600 | 824522690 | 8740 | 8750 | 8750 | 8740 | 3 |
| 436 | 20231129 | 120500 | 824496460 | 8740 | 8740 | 8740 | 8740 | 227 |
| 437 | 20231129 | 120400 | 822512480 | 8740 | 8750 | 8750 | 8740 | 69 |
| 438 | 20231129 | 120300 | 821909410 | 8740 | 8740 | 8740 | 8740 | 2 |
| 439 | 20231129 | 120200 | 821891930 | 8740 | 8740 | 8740 | 8740 | 32 |
| 440 | 20231129 | 120100 | 821612250 | 8740 | 8740 | 8740 | 8740 | 304 |
| 441 | 20231129 | 120000 | 818955290 | 8740 | 8740 | 8740 | 8740 | 628 |
| 442 | 20231129 | 115900 | 813466570 | 8750 | 8740 | 8750 | 8740 | 57 |
| 443 | 20231129 | 115800 | 812967840 | 8740 | 8740 | 8740 | 8740 | 11 |
| 444 | 20231129 | 115700 | 812871700 | 8740 | 8750 | 8750 | 8740 | 50 |
| 445 | 20231129 | 115600 | 812434690 | 8740 | 8740 | 8740 | 8740 | 2 |
| 446 | 20231129 | 115500 | 812417210 | 8740 | 8740 | 8740 | 8740 | 50 |
| 447 | 20231129 | 115400 | 811980210 | 8740 | 8740 | 8740 | 8740 | 2 |
| 448 | 20231129 | 115300 | 811962730 | 8740 | 8740 | 8740 | 8740 | 67 |
| 449 | 20231129 | 115200 | 811377150 | 8750 | 8750 | 8750 | 8750 | 164 |
| 450 | 20231129 | 115100 | 809942150 | 8750 | 8750 | 8750 | 8750 | 2 |
| 451 | 20231129 | 115000 | 809924650 | 8760 | 8750 | 8760 | 8750 | 34 |
| 452 | 20231129 | 114900 | 809626850 | 8750 | 8760 | 8760 | 8750 | 10 |
| 453 | 20231129 | 114800 | 809539270 | 8760 | 8750 | 8760 | 8750 | 28 |
| 454 | 20231129 | 114700 | 809294020 | 8750 | 8750 | 8760 | 8750 | 82 |
| 455 | 20231129 | 114600 | 808576020 | 8750 | 8750 | 8750 | 8750 | 110 |
| 456 | 20231129 | 114500 | 807613520 | 8750 | 8750 | 8750 | 8750 | 3 |
| 457 | 20231129 | 114400 | 807587270 | 8750 | 8770 | 8770 | 8750 | 3 |
| 458 | 20231129 | 114300 | 807561000 | 8740 | 8740 | 8770 | 8740 | 297 |
| 459 | 20231129 | 114200 | 804965190 | 8740 | 8760 | 8760 | 8740 | 649 |
| 460 | 20231129 | 114100 | 799285560 | 8760 | 8760 | 8760 | 8760 | 2 |
| 461 | 20231129 | 114000 | 799268040 | 8770 | 8770 | 8770 | 8760 | 19 |
| 462 | 20231129 | 113900 | 799101430 | 8770 | 8770 | 8770 | 8760 | 5 |
| 463 | 20231129 | 113800 | 799057600 | 8770 | 8770 | 8770 | 8760 | 4 |
| 464 | 20231129 | 113700 | 799022540 | 8760 | 8770 | 8770 | 8760 | 3 |
| 465 | 20231129 | 113600 | 798996250 | 8770 | 8760 | 8770 | 8760 | 3 |
| 466 | 20231129 | 113500 | 798969960 | 8760 | 8760 | 8760 | 8760 | 2 |
| 467 | 20231129 | 113400 | 798952440 | 8770 | 8760 | 8770 | 8760 | 3 |
| 468 | 20231129 | 113300 | 798926150 | 8770 | 8770 | 8770 | 8750 | 9 |
| 469 | 20231129 | 113200 | 798847260 | 8780 | 8780 | 8780 | 8750 | 4 |
| 470 | 20231129 | 113100 | 798812200 | 8750 | 8750 | 8750 | 8750 | 2 |
| 471 | 20231129 | 113000 | 798794700 | 8780 | 8770 | 8780 | 8750 | 13 |
| 472 | 20231129 | 112900 | 798680720 | 8780 | 8750 | 8780 | 8750 | 3 |
| 473 | 20231129 | 112800 | 798654440 | 8780 | 8740 | 8780 | 8740 | 6 |
| 474 | 20231129 | 112700 | 798601840 | 8780 | 8750 | 8780 | 8740 | 324 |
| 475 | 20231129 | 112600 | 795770020 | 8780 | 8750 | 8780 | 8750 | 23 |
| 476 | 20231129 | 112500 | 795568740 | 8740 | 8740 | 8740 | 8740 | 2 |
| 477 | 20231129 | 112400 | 795551260 | 8780 | 8740 | 8780 | 8740 | 3 |
| 478 | 20231129 | 112300 | 795525000 | 8780 | 8740 | 8780 | 8740 | 54 |
| 479 | 20231129 | 112200 | 795052960 | 8780 | 8780 | 8780 | 8780 | 333 |
| 480 | 20231129 | 112100 | 792129220 | 8780 | 8740 | 8780 | 8740 | 513 |
| 481 | 20231129 | 112000 | 787630570 | 8770 | 8730 | 8770 | 8730 | 5 |
| 482 | 20231129 | 111900 | 787586840 | 8770 | 8770 | 8770 | 8770 | 1 |
| 483 | 20231129 | 111800 | 787578070 | 8740 | 8750 | 8750 | 8740 | 735 |
| 484 | 20231129 | 111700 | 781154050 | 8750 | 8740 | 8770 | 8740 | 56 |
| 485 | 20231129 | 111600 | 780664300 | 8730 | 8740 | 8740 | 8730 | 3 |
| 486 | 20231129 | 111500 | 780638100 | 8740 | 8740 | 8740 | 8740 | 22 |
| 487 | 20231129 | 111400 | 780445820 | 8740 | 8740 | 8740 | 8730 | 36 |
| 488 | 20231129 | 111300 | 780131200 | 8740 | 8740 | 8740 | 8740 | 1415 |
| 489 | 20231129 | 111200 | 767764100 | 8750 | 8770 | 8770 | 8750 | 25 |
| 490 | 20231129 | 111100 | 767545310 | 8750 | 8770 | 8770 | 8750 | 53 |
| 491 | 20231129 | 111000 | 767080540 | 8740 | 8750 | 8770 | 8740 | 47 |
| 492 | 20231129 | 110900 | 766669610 | 8740 | 8750 | 8750 | 8740 | 404 |
| 493 | 20231129 | 110800 | 763138420 | 8750 | 8750 | 8750 | 8750 | 12 |
| 494 | 20231129 | 110700 | 763033420 | 8770 | 8750 | 8770 | 8750 | 23 |
| 495 | 20231129 | 110600 | 762832150 | 8750 | 8770 | 8770 | 8750 | 58 |
| 496 | 20231129 | 110500 | 762324630 | 8750 | 8750 | 8750 | 8740 | 107 |
| 497 | 20231129 | 110400 | 761388900 | 8750 | 8750 | 8750 | 8750 | 140 |
| 498 | 20231129 | 110300 | 760163900 | 8740 | 8740 | 8740 | 8740 | 2 |
| 499 | 20231129 | 110200 | 760146420 | 8770 | 8740 | 8770 | 8740 | 6 |
| 500 | 20231129 | 110100 | 760093920 | 8740 | 8740 | 8740 | 8740 | 2 |
| 501 | 20231129 | 110000 | 760076440 | 8770 | 8740 | 8770 | 8740 | 337 |
| 502 | 20231129 | 105900 | 757130970 | 8740 | 8740 | 8740 | 8740 | 8 |
| 503 | 20231129 | 105800 | 757061050 | 8740 | 8740 | 8740 | 8740 | 70 |
| 504 | 20231129 | 105700 | 756449250 | 8770 | 8770 | 8770 | 8770 | 1 |
| 505 | 20231129 | 105600 | 756440480 | 8770 | 8770 | 8770 | 8770 | 10 |
| 506 | 20231129 | 105500 | 756352780 | 8770 | 8780 | 8780 | 8740 | 237 |
| 507 | 20231129 | 105400 | 754281300 | 8740 | 8750 | 8780 | 8740 | 2709 |
| 508 | 20231129 | 105300 | 730597250 | 8750 | 8760 | 8760 | 8750 | 1007 |
| 509 | 20231129 | 105200 | 721779700 | 8760 | 8760 | 8760 | 8760 | 4 |
| 510 | 20231129 | 105100 | 721744660 | 8760 | 8750 | 8780 | 8750 | 5 |
| 511 | 20231129 | 105000 | 721700860 | 8780 | 8760 | 8780 | 8750 | 610 |
| 512 | 20231129 | 104900 | 716357210 | 8760 | 8790 | 8790 | 8760 | 14 |
| 513 | 20231129 | 104800 | 716234510 | 8760 | 8760 | 8790 | 8760 | 78 |
| 514 | 20231129 | 104700 | 715551200 | 8790 | 8790 | 8790 | 8760 | 4 |
| 515 | 20231129 | 104600 | 715516100 | 8770 | 8760 | 8790 | 8760 | 31 |
| 516 | 20231129 | 104500 | 715243750 | 8790 | 8790 | 8790 | 8760 | 4 |
| 517 | 20231129 | 104400 | 715208650 | 8760 | 8780 | 8780 | 8760 | 1636 |
| 518 | 20231129 | 104300 | 700861970 | 8790 | 8790 | 8790 | 8790 | 30 |
| 519 | 20231129 | 104200 | 700598270 | 8790 | 8790 | 8790 | 8770 | 1440 |
| 520 | 20231129 | 104100 | 687957630 | 8770 | 8790 | 8790 | 8770 | 16 |
| 521 | 20231129 | 104000 | 687817270 | 8770 | 8770 | 8770 | 8770 | 43 |
| 522 | 20231129 | 103900 | 687440160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 523 | 20231129 | 103800 | 687440160 | 8790 | 8790 | 8790 | 8790 | 61 |
| 524 | 20231129 | 103700 | 686903970 | 8790 | 8770 | 8790 | 8760 | 4022 |
| 525 | 20231129 | 103600 | 651620750 | 8760 | 8760 | 8770 | 8760 | 7 |
| 526 | 20231129 | 103500 | 651559420 | 8770 | 8770 | 8770 | 8760 | 606 |
| 527 | 20231129 | 103400 | 646248830 | 8760 | 8760 | 8770 | 8760 | 152 |
| 528 | 20231129 | 103300 | 644917300 | 8750 | 8750 | 8750 | 8750 | 3 |
| 529 | 20231129 | 103200 | 644891050 | 8750 | 8760 | 8760 | 8750 | 11 |
| 530 | 20231129 | 103100 | 644794750 | 8760 | 8750 | 8760 | 8750 | 63 |
| 531 | 20231129 | 103000 | 644243400 | 8750 | 8750 | 8750 | 8740 | 514 |
| 532 | 20231129 | 102900 | 639746010 | 8750 | 8750 | 8760 | 8750 | 426 |
| 533 | 20231129 | 102800 | 636018470 | 8750 | 8760 | 8760 | 8750 | 93 |
| 534 | 20231129 | 102700 | 635203820 | 8750 | 8770 | 8770 | 8750 | 6 |
| 535 | 20231129 | 102600 | 635151240 | 8750 | 8750 | 8750 | 8750 | 2 |
| 536 | 20231129 | 102500 | 635133740 | 8750 | 8750 | 8750 | 8750 | 0 |
| 537 | 20231129 | 102400 | 635133740 | 8750 | 8740 | 8750 | 8740 | 66 |
| 538 | 20231129 | 102300 | 634556390 | 8750 | 8750 | 8750 | 8750 | 1062 |
| 539 | 20231129 | 102200 | 625263890 | 8750 | 8750 | 8750 | 8750 | 74 |
| 540 | 20231129 | 102100 | 624616390 | 8770 | 8770 | 8770 | 8770 | 0 |
| 541 | 20231129 | 102000 | 624616390 | 8770 | 8770 | 8770 | 8770 | 0 |
| 542 | 20231129 | 101900 | 624616390 | 8770 | 8770 | 8770 | 8770 | 0 |
| 543 | 20231129 | 101800 | 624616390 | 8770 | 8750 | 8770 | 8740 | 361 |
| 544 | 20231129 | 101700 | 621457890 | 8750 | 8750 | 8750 | 8750 | 6 |
| 545 | 20231129 | 101600 | 621405390 | 8750 | 8740 | 8750 | 8740 | 33 |
| 546 | 20231129 | 101500 | 621116730 | 8740 | 8740 | 8740 | 8740 | 45 |
| 547 | 20231129 | 101400 | 620723430 | 8740 | 8750 | 8750 | 8740 | 381 |
| 548 | 20231129 | 101300 | 617393480 | 8740 | 8740 | 8740 | 8740 | 11 |
| 549 | 20231129 | 101200 | 617297340 | 8750 | 8750 | 8750 | 8750 | 23 |
| 550 | 20231129 | 101100 | 617096090 | 8750 | 8770 | 8770 | 8750 | 516 |
| 551 | 20231129 | 101000 | 612581010 | 8750 | 8760 | 8760 | 8750 | 100 |
| 552 | 20231129 | 100900 | 611706000 | 8770 | 8750 | 8770 | 8740 | 713 |
| 553 | 20231129 | 100800 | 605473020 | 8750 | 8770 | 8780 | 8750 | 1075 |
| 554 | 20231129 | 100700 | 596062710 | 8780 | 8750 | 8780 | 8750 | 27 |
| 555 | 20231129 | 100600 | 595826400 | 8780 | 8770 | 8780 | 8770 | 551 |
| 556 | 20231129 | 100500 | 590994120 | 8770 | 8760 | 8770 | 8760 | 5 |
| 557 | 20231129 | 100400 | 590950310 | 8760 | 8760 | 8760 | 8760 | 60 |
| 558 | 20231129 | 100300 | 590424710 | 8750 | 8740 | 8760 | 8740 | 171 |
| 559 | 20231129 | 100200 | 588929150 | 8740 | 8740 | 8760 | 8740 | 33 |
| 560 | 20231129 | 100100 | 588640700 | 8760 | 8760 | 8760 | 8760 | 11 |
| 561 | 20231129 | 100000 | 588544340 | 8760 | 8760 | 8760 | 8760 | 12 |
| 562 | 20231129 | 095900 | 588439220 | 8730 | 8740 | 8760 | 8730 | 602 |
| 563 | 20231129 | 095800 | 583177590 | 8740 | 8750 | 8760 | 8740 | 441 |
| 564 | 20231129 | 095700 | 579319850 | 8760 | 8760 | 8760 | 8750 | 94 |
| 565 | 20231129 | 095600 | 578496910 | 8760 | 8750 | 8770 | 8750 | 267 |
| 566 | 20231129 | 095500 | 576157990 | 8770 | 8750 | 8770 | 8750 | 630 |
| 567 | 20231129 | 095400 | 570645470 | 8730 | 8740 | 8750 | 8730 | 150 |
| 568 | 20231129 | 095300 | 569334850 | 8750 | 8750 | 8750 | 8730 | 391 |
| 569 | 20231129 | 095200 | 565915680 | 8750 | 8760 | 8760 | 8750 | 81 |
| 570 | 20231129 | 095100 | 565206880 | 8770 | 8780 | 8780 | 8770 | 400 |
| 571 | 20231129 | 095000 | 561695880 | 8780 | 8750 | 8780 | 8740 | 383 |
| 572 | 20231129 | 094900 | 558342070 | 8750 | 8750 | 8750 | 8750 | 7 |
| 573 | 20231129 | 094800 | 558280820 | 8760 | 8730 | 8760 | 8730 | 45 |
| 574 | 20231129 | 094700 | 557887790 | 8730 | 8750 | 8760 | 8730 | 1434 |
| 575 | 20231129 | 094600 | 545336920 | 8750 | 8750 | 8760 | 8750 | 363 |
| 576 | 20231129 | 094500 | 542160070 | 8750 | 8720 | 8750 | 8710 | 1963 |
| 577 | 20231129 | 094400 | 525034400 | 8720 | 8720 | 8730 | 8720 | 1416 |
| 578 | 20231129 | 094300 | 512686610 | 8720 | 8740 | 8740 | 8720 | 128 |
| 579 | 20231129 | 094200 | 511570020 | 8740 | 8740 | 8740 | 8740 | 20 |
| 580 | 20231129 | 094100 | 511395220 | 8780 | 8780 | 8780 | 8780 | 3 |
| 581 | 20231129 | 094000 | 511368880 | 8780 | 8730 | 8780 | 8720 | 245 |
| 582 | 20231129 | 093900 | 509230890 | 8790 | 8790 | 8790 | 8790 | 0 |
| 583 | 20231129 | 093800 | 509230890 | 8790 | 8750 | 8790 | 8660 | 18929 |
| 584 | 20231129 | 093700 | 344414360 | 8750 | 8780 | 8790 | 8750 | 33 |
| 585 | 20231129 | 093600 | 344125320 | 8750 | 8780 | 8780 | 8750 | 1318 |
| 586 | 20231129 | 093500 | 332591950 | 8780 | 8780 | 8780 | 8780 | 1 |
| 587 | 20231129 | 093400 | 332583170 | 8750 | 8750 | 8750 | 8750 | 937 |
| 588 | 20231129 | 093300 | 324384420 | 8750 | 8760 | 8760 | 8750 | 343 |
| 589 | 20231129 | 093200 | 321382170 | 8760 | 8760 | 8760 | 8760 | 311 |
| 590 | 20231129 | 093100 | 318657810 | 8760 | 8760 | 8760 | 8760 | 473 |
| 591 | 20231129 | 093000 | 314514330 | 8820 | 8770 | 8820 | 8770 | 18 |
| 592 | 20231129 | 092900 | 314356060 | 8760 | 8770 | 8770 | 8760 | 167 |
| 593 | 20231129 | 092800 | 312892120 | 8770 | 8820 | 8820 | 8770 | 155 |
| 594 | 20231129 | 092700 | 311527770 | 8820 | 8760 | 8820 | 8750 | 704 |
| 595 | 20231129 | 092600 | 305363500 | 8820 | 8780 | 8820 | 8750 | 975 |
| 596 | 20231129 | 092500 | 296822350 | 8760 | 8780 | 8780 | 8760 | 2003 |
| 597 | 20231129 | 092400 | 279258700 | 8830 | 8830 | 8830 | 8830 | 51 |
| 598 | 20231129 | 092300 | 278808370 | 8780 | 8780 | 8840 | 8780 | 104 |
| 599 | 20231129 | 092200 | 277895040 | 8790 | 8760 | 8800 | 8760 | 1434 |
| 600 | 20231129 | 092100 | 265286320 | 8750 | 8740 | 8790 | 8740 | 590 |
| 601 | 20231129 | 092000 | 260123390 | 8790 | 8780 | 8790 | 8730 | 8360 |
| 602 | 20231129 | 091900 | 186943850 | 8780 | 8780 | 8790 | 8780 | 1113 |
| 603 | 20231129 | 091800 | 177171660 | 8800 | 8780 | 8800 | 8780 | 95 |
| 604 | 20231129 | 091700 | 176337540 | 8780 | 8780 | 8780 | 8780 | 350 |
| 605 | 20231129 | 091600 | 173264540 | 8780 | 8800 | 8840 | 8770 | 2791 |
| 606 | 20231129 | 091500 | 148745880 | 8840 | 8840 | 8840 | 8840 | 0 |
| 607 | 20231129 | 091400 | 148745880 | 8840 | 8840 | 8840 | 8840 | 6 |
| 608 | 20231129 | 091300 | 148692840 | 8790 | 8790 | 8790 | 8780 | 1256 |
| 609 | 20231129 | 091200 | 137653820 | 8790 | 8840 | 8840 | 8790 | 502 |
| 610 | 20231129 | 091100 | 133236900 | 8850 | 8840 | 8850 | 8800 | 17 |
| 611 | 20231129 | 091000 | 133086550 | 8850 | 8850 | 8850 | 8850 | 140 |
| 612 | 20231129 | 090900 | 131847550 | 8850 | 8800 | 8850 | 8800 | 345 |
| 613 | 20231129 | 090800 | 128811500 | 8850 | 8810 | 8850 | 8800 | 1451 |
| 614 | 20231129 | 090700 | 116012410 | 8800 | 8810 | 8820 | 8780 | 7313 |
| 615 | 20231129 | 090600 | 51762410 | 8820 | 8800 | 8820 | 8800 | 282 |
| 616 | 20231129 | 090500 | 49277860 | 8800 | 8810 | 8810 | 8800 | 566 |
| 617 | 20231129 | 090400 | 44294560 | 8800 | 8800 | 8800 | 8800 | 578 |
| 618 | 20231129 | 090300 | 39208160 | 8800 | 8830 | 8830 | 8800 | 669 |
| 619 | 20231129 | 090200 | 33309130 | 8860 | 8860 | 8860 | 8820 | 775 |
| 620 | 20231129 | 090100 | 26468970 | 8830 | 8830 | 8860 | 8820 | 1855 |
| 621 | 20231129 | 090000 | 10076400 | 8840 | 8890 | 8890 | 8840 | 870 |