31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 3523 |
| 3 | 20231129 | 193800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 4 | 20231129 | 193700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 5 | 20231129 | 193600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 6 | 20231129 | 193500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 7 | 20231129 | 193400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 8 | 20231129 | 193300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 9 | 20231129 | 193200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 10 | 20231129 | 193100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 11 | 20231129 | 193000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 12 | 20231129 | 192900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 13 | 20231129 | 192800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 14 | 20231129 | 192700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 15 | 20231129 | 192600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 16 | 20231129 | 192500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 17 | 20231129 | 192400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 18 | 20231129 | 192300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 19 | 20231129 | 192200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 20 | 20231129 | 192100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 21 | 20231129 | 192000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 22 | 20231129 | 191900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 23 | 20231129 | 191800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 24 | 20231129 | 191700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 25 | 20231129 | 191600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 26 | 20231129 | 191500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 27 | 20231129 | 191400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 28 | 20231129 | 191300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 29 | 20231129 | 191200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 30 | 20231129 | 191100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 31 | 20231129 | 191000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 32 | 20231129 | 190900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 3523 |
| 33 | 20231129 | 190800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 34 | 20231129 | 190700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 35 | 20231129 | 190600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 36 | 20231129 | 190500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 37 | 20231129 | 190400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 38 | 20231129 | 190300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 39 | 20231129 | 190200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 40 | 20231129 | 190100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 41 | 20231129 | 190000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 42 | 20231129 | 185900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 43 | 20231129 | 185800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 44 | 20231129 | 185700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 45 | 20231129 | 185600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 46 | 20231129 | 185500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 47 | 20231129 | 185400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 48 | 20231129 | 185300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 49 | 20231129 | 185200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 50 | 20231129 | 185100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 51 | 20231129 | 185000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 52 | 20231129 | 184900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 53 | 20231129 | 184800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 54 | 20231129 | 184700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 55 | 20231129 | 184600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 56 | 20231129 | 184500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 57 | 20231129 | 184400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 58 | 20231129 | 184300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 59 | 20231129 | 184200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 60 | 20231129 | 184100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 61 | 20231129 | 184000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 62 | 20231129 | 183900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 3523 |
| 63 | 20231129 | 183800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 64 | 20231129 | 183700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 65 | 20231129 | 183600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 66 | 20231129 | 183500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 67 | 20231129 | 183400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 68 | 20231129 | 183300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 69 | 20231129 | 183200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 70 | 20231129 | 183100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 71 | 20231129 | 183000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 72 | 20231129 | 182900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 73 | 20231129 | 182800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 74 | 20231129 | 182700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 75 | 20231129 | 182600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 76 | 20231129 | 182500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 77 | 20231129 | 182400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 78 | 20231129 | 182300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 79 | 20231129 | 182200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 80 | 20231129 | 182100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 81 | 20231129 | 182000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 82 | 20231129 | 181900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 83 | 20231129 | 181800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 84 | 20231129 | 181700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 85 | 20231129 | 181600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 86 | 20231129 | 181500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 87 | 20231129 | 181400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 88 | 20231129 | 181300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 89 | 20231129 | 181200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 90 | 20231129 | 181100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 91 | 20231129 | 181000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 92 | 20231129 | 180900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 3523 |
| 93 | 20231129 | 180800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 94 | 20231129 | 180700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 95 | 20231129 | 180600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 96 | 20231129 | 180500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 97 | 20231129 | 180400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 98 | 20231129 | 180300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 99 | 20231129 | 180200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 100 | 20231129 | 180100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 101 | 20231129 | 180000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 102 | 20231129 | 175900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 103 | 20231129 | 175800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 104 | 20231129 | 175700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 105 | 20231129 | 175600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 106 | 20231129 | 175500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 107 | 20231129 | 175400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 108 | 20231129 | 175300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 109 | 20231129 | 175200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 110 | 20231129 | 175100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 111 | 20231129 | 175000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 112 | 20231129 | 174900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 113 | 20231129 | 174800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 114 | 20231129 | 174700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 115 | 20231129 | 174600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 116 | 20231129 | 174500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 117 | 20231129 | 174400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 118 | 20231129 | 174300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 119 | 20231129 | 174200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 120 | 20231129 | 174100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 121 | 20231129 | 174000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 122 | 20231129 | 173900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 3523 |
| 123 | 20231129 | 173800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 124 | 20231129 | 173700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 125 | 20231129 | 173600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 126 | 20231129 | 173500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 127 | 20231129 | 173400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 128 | 20231129 | 173300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 129 | 20231129 | 173200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 130 | 20231129 | 173100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 131 | 20231129 | 173000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 132 | 20231129 | 172900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 133 | 20231129 | 172800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 134 | 20231129 | 172700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 135 | 20231129 | 172600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 136 | 20231129 | 172500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 137 | 20231129 | 172400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 138 | 20231129 | 172300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 139 | 20231129 | 172200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 140 | 20231129 | 172100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 141 | 20231129 | 172000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 142 | 20231129 | 171900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 143 | 20231129 | 171800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 144 | 20231129 | 171700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 145 | 20231129 | 171600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 146 | 20231129 | 171500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 147 | 20231129 | 171400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 148 | 20231129 | 171300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 149 | 20231129 | 171200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 150 | 20231129 | 171100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 151 | 20231129 | 171000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 152 | 20231129 | 170900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 3523 |
| 153 | 20231129 | 170800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 154 | 20231129 | 170700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 155 | 20231129 | 170600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 156 | 20231129 | 170500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 157 | 20231129 | 170400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 158 | 20231129 | 170300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 159 | 20231129 | 170200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 160 | 20231129 | 170100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 161 | 20231129 | 170000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 162 | 20231129 | 165900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 163 | 20231129 | 165800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 164 | 20231129 | 165700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 165 | 20231129 | 165600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 166 | 20231129 | 165500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 167 | 20231129 | 165400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 168 | 20231129 | 165300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 169 | 20231129 | 165200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 170 | 20231129 | 165100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 171 | 20231129 | 165000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 172 | 20231129 | 164900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 173 | 20231129 | 164800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 174 | 20231129 | 164700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 175 | 20231129 | 164600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 176 | 20231129 | 164500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 177 | 20231129 | 164400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 178 | 20231129 | 164300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 179 | 20231129 | 164200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 180 | 20231129 | 164100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 181 | 20231129 | 164000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 182 | 20231129 | 163900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 3523 |
| 183 | 20231129 | 163800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 184 | 20231129 | 163700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 185 | 20231129 | 163600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 186 | 20231129 | 163500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 187 | 20231129 | 163400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 188 | 20231129 | 163300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 189 | 20231129 | 163200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 190 | 20231129 | 163100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 191 | 20231129 | 163000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 192 | 20231129 | 162900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 193 | 20231129 | 162800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 194 | 20231129 | 162700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20231129 | 162600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20231129 | 162500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20231129 | 162400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 198 | 20231129 | 162300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 199 | 20231129 | 162200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20231129 | 162100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 201 | 20231129 | 162000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 202 | 20231129 | 161900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 203 | 20231129 | 161800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 204 | 20231129 | 161700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 205 | 20231129 | 161600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 206 | 20231129 | 161500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 207 | 20231129 | 161400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 208 | 20231129 | 161300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 209 | 20231129 | 161200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 210 | 20231129 | 161100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 211 | 20231129 | 161000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 212 | 20231129 | 160900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 3523 |
| 213 | 20231129 | 160800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 214 | 20231129 | 160700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 215 | 20231129 | 160600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 216 | 20231129 | 160500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 217 | 20231129 | 160400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 218 | 20231129 | 160300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 219 | 20231129 | 160200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 220 | 20231129 | 160100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 221 | 20231129 | 160000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 222 | 20231129 | 155900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 223 | 20231129 | 155800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 224 | 20231129 | 155700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 225 | 20231129 | 155600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 226 | 20231129 | 155500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 227 | 20231129 | 155400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 228 | 20231129 | 155300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 229 | 20231129 | 155200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 230 | 20231129 | 155100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 231 | 20231129 | 155000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 232 | 20231129 | 154900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 233 | 20231129 | 154800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 234 | 20231129 | 154700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 235 | 20231129 | 154600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 236 | 20231129 | 154500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 237 | 20231129 | 154400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 238 | 20231129 | 154300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 239 | 20231129 | 154200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 240 | 20231129 | 154100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 241 | 20231129 | 154000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 242 | 20231129 | 153900 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 3523 |
| 243 | 20231129 | 153800 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 244 | 20231129 | 153700 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 245 | 20231129 | 153600 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 246 | 20231129 | 153500 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 247 | 20231129 | 153400 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 248 | 20231129 | 153300 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 249 | 20231129 | 153200 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 250 | 20231129 | 153100 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 0 |
| 251 | 20231129 | 153000 | 1182009290 | 6930 | 6930 | 6930 | 6930 | 3523 |
| 252 | 20231129 | 152900 | 1157594900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 253 | 20231129 | 152800 | 1157594900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 254 | 20231129 | 152700 | 1157594900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 255 | 20231129 | 152600 | 1157594900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 256 | 20231129 | 152500 | 1157594900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 257 | 20231129 | 152400 | 1157594900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 258 | 20231129 | 152300 | 1157594900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 259 | 20231129 | 152200 | 1157594900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 260 | 20231129 | 152100 | 1157594900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 261 | 20231129 | 152000 | 1157594900 | 6940 | 6940 | 6940 | 6940 | 0 |
| 262 | 20231129 | 151900 | 1157594900 | 6940 | 6940 | 6940 | 6940 | 251 |
| 263 | 20231129 | 151800 | 1155852960 | 6950 | 6960 | 6960 | 6950 | 383 |
| 264 | 20231129 | 151700 | 1153188960 | 6960 | 6970 | 6970 | 6960 | 140 |
| 265 | 20231129 | 151600 | 1152213990 | 6980 | 6970 | 6980 | 6970 | 172 |
| 266 | 20231129 | 151500 | 1151014070 | 6980 | 6970 | 6980 | 6970 | 179 |
| 267 | 20231129 | 151400 | 1149765440 | 6980 | 6960 | 6980 | 6960 | 303 |
| 268 | 20231129 | 151300 | 1147650810 | 6930 | 6930 | 6950 | 6930 | 308 |
| 269 | 20231129 | 151200 | 1145512890 | 6950 | 6950 | 6950 | 6950 | 40 |
| 270 | 20231129 | 151100 | 1145234890 | 6930 | 6940 | 6940 | 6920 | 1046 |
| 271 | 20231129 | 151000 | 1137986300 | 6950 | 6940 | 6950 | 6940 | 142 |
| 272 | 20231129 | 150900 | 1137000320 | 6940 | 6940 | 6950 | 6940 | 115 |
| 273 | 20231129 | 150800 | 1136201220 | 6950 | 6940 | 6950 | 6940 | 516 |
| 274 | 20231129 | 150700 | 1132616180 | 6940 | 6940 | 6940 | 6940 | 26 |
| 275 | 20231129 | 150600 | 1132435740 | 6940 | 6950 | 6950 | 6940 | 16 |
| 276 | 20231129 | 150500 | 1132324670 | 6940 | 6940 | 6950 | 6940 | 215 |
| 277 | 20231129 | 150400 | 1130830560 | 6950 | 6930 | 6950 | 6930 | 172 |
| 278 | 20231129 | 150300 | 1129637590 | 6930 | 6920 | 6930 | 6920 | 141 |
| 279 | 20231129 | 150200 | 1128661020 | 6920 | 6920 | 6920 | 6920 | 126 |
| 280 | 20231129 | 150100 | 1127789100 | 6920 | 6920 | 6930 | 6920 | 37 |
| 281 | 20231129 | 150000 | 1127532960 | 6920 | 6920 | 6930 | 6920 | 16 |
| 282 | 20231129 | 145900 | 1127422230 | 6920 | 6920 | 6920 | 6920 | 30 |
| 283 | 20231129 | 145800 | 1127214630 | 6920 | 6920 | 6920 | 6920 | 24 |
| 284 | 20231129 | 145700 | 1127048550 | 6920 | 6920 | 6930 | 6920 | 30 |
| 285 | 20231129 | 145600 | 1126840890 | 6920 | 6930 | 6930 | 6920 | 60 |
| 286 | 20231129 | 145500 | 1126425210 | 6930 | 6930 | 6930 | 6930 | 0 |
| 287 | 20231129 | 145400 | 1126425210 | 6930 | 6920 | 6930 | 6920 | 499 |
| 288 | 20231129 | 145300 | 1122968240 | 6920 | 6900 | 6920 | 6900 | 471 |
| 289 | 20231129 | 145200 | 1119716340 | 6890 | 6910 | 6930 | 6890 | 577 |
| 290 | 20231129 | 145100 | 1115736270 | 6910 | 6910 | 6910 | 6910 | 205 |
| 291 | 20231129 | 145000 | 1114319720 | 6910 | 6930 | 6930 | 6900 | 1410 |
| 292 | 20231129 | 144900 | 1104571040 | 6920 | 6920 | 6930 | 6920 | 120 |
| 293 | 20231129 | 144800 | 1103740540 | 6920 | 6920 | 6920 | 6920 | 21 |
| 294 | 20231129 | 144700 | 1103595220 | 6920 | 6920 | 6940 | 6920 | 325 |
| 295 | 20231129 | 144600 | 1101346200 | 6920 | 6950 | 6950 | 6920 | 13 |
| 296 | 20231129 | 144500 | 1101256210 | 6970 | 6970 | 6970 | 6970 | 0 |
| 297 | 20231129 | 144400 | 1101256210 | 6970 | 6920 | 6970 | 6920 | 19 |
| 298 | 20231129 | 144300 | 1101124180 | 6920 | 6910 | 6960 | 6910 | 214 |
| 299 | 20231129 | 144200 | 1099635420 | 6910 | 6920 | 6920 | 6910 | 255 |
| 300 | 20231129 | 144100 | 1097872980 | 6920 | 6910 | 6920 | 6900 | 1101 |
| 301 | 20231129 | 144000 | 1090260520 | 6910 | 6910 | 6910 | 6910 | 8 |
| 302 | 20231129 | 143900 | 1090205240 | 6900 | 6900 | 6920 | 6900 | 3638 |
| 303 | 20231129 | 143800 | 1065103020 | 6900 | 6920 | 6920 | 6900 | 998 |
| 304 | 20231129 | 143700 | 1058210060 | 6920 | 6960 | 6960 | 6910 | 8851 |
| 305 | 20231129 | 143600 | 996840580 | 6960 | 6960 | 6960 | 6960 | 3 |
| 306 | 20231129 | 143500 | 996819700 | 6960 | 6970 | 6970 | 6960 | 226 |
| 307 | 20231129 | 143400 | 995244740 | 6970 | 6960 | 6970 | 6960 | 131 |
| 308 | 20231129 | 143300 | 994332660 | 6970 | 6970 | 6970 | 6970 | 560 |
| 309 | 20231129 | 143200 | 990429460 | 6960 | 6960 | 6960 | 6960 | 93 |
| 310 | 20231129 | 143100 | 989782180 | 6950 | 6950 | 6950 | 6950 | 1245 |
| 311 | 20231129 | 143000 | 981129430 | 6960 | 6960 | 6960 | 6960 | 138 |
| 312 | 20231129 | 142900 | 980168950 | 6950 | 6950 | 6960 | 6950 | 603 |
| 313 | 20231129 | 142800 | 975973230 | 6950 | 6950 | 6950 | 6950 | 76 |
| 314 | 20231129 | 142700 | 975445030 | 6960 | 6960 | 6960 | 6950 | 84 |
| 315 | 20231129 | 142600 | 974860470 | 6950 | 6950 | 6950 | 6950 | 16 |
| 316 | 20231129 | 142500 | 974749270 | 6960 | 6950 | 6960 | 6950 | 265 |
| 317 | 20231129 | 142400 | 972906420 | 6950 | 6960 | 6960 | 6950 | 359 |
| 318 | 20231129 | 142300 | 970408440 | 6950 | 6950 | 6950 | 6950 | 100 |
| 319 | 20231129 | 142200 | 969713440 | 6950 | 6950 | 6950 | 6950 | 0 |
| 320 | 20231129 | 142100 | 969713440 | 6950 | 6950 | 6960 | 6940 | 1330 |
| 321 | 20231129 | 142000 | 960470840 | 6950 | 6960 | 6960 | 6950 | 213 |
| 322 | 20231129 | 141900 | 958990480 | 6950 | 6950 | 6960 | 6950 | 498 |
| 323 | 20231129 | 141800 | 955529360 | 6950 | 6950 | 6950 | 6950 | 1773 |
| 324 | 20231129 | 141700 | 943207010 | 6950 | 6960 | 6960 | 6950 | 330 |
| 325 | 20231129 | 141600 | 940913210 | 6950 | 6960 | 6960 | 6950 | 2 |
| 326 | 20231129 | 141500 | 940899300 | 6950 | 6940 | 6950 | 6940 | 1534 |
| 327 | 20231129 | 141400 | 930240990 | 6940 | 6950 | 6970 | 6940 | 2986 |
| 328 | 20231129 | 141300 | 909492190 | 6960 | 6970 | 6970 | 6960 | 2014 |
| 329 | 20231129 | 141200 | 895472550 | 6970 | 6970 | 6990 | 6970 | 3041 |
| 330 | 20231129 | 141100 | 874275540 | 6980 | 6990 | 7000 | 6980 | 1613 |
| 331 | 20231129 | 141000 | 863014680 | 6990 | 7000 | 7000 | 6990 | 1629 |
| 332 | 20231129 | 140900 | 851627960 | 7000 | 7000 | 7000 | 7000 | 2459 |
| 333 | 20231129 | 140800 | 834414960 | 7010 | 7010 | 7010 | 7010 | 611 |
| 334 | 20231129 | 140700 | 830131850 | 7010 | 7010 | 7010 | 7010 | 74 |
| 335 | 20231129 | 140600 | 829613110 | 7010 | 7010 | 7010 | 7010 | 7 |
| 336 | 20231129 | 140500 | 829564040 | 7010 | 7010 | 7010 | 7010 | 4 |
| 337 | 20231129 | 140400 | 829536000 | 7010 | 7010 | 7010 | 7010 | 297 |
| 338 | 20231129 | 140300 | 827454030 | 7010 | 7010 | 7010 | 7010 | 556 |
| 339 | 20231129 | 140200 | 823556470 | 7010 | 7010 | 7010 | 7010 | 24 |
| 340 | 20231129 | 140100 | 823388230 | 7010 | 7010 | 7010 | 7010 | 7 |
| 341 | 20231129 | 140000 | 823339160 | 7020 | 7020 | 7020 | 7020 | 0 |
| 342 | 20231129 | 135900 | 823339160 | 7020 | 7020 | 7020 | 7020 | 53 |
| 343 | 20231129 | 135800 | 822967100 | 7010 | 7010 | 7010 | 7010 | 0 |
| 344 | 20231129 | 135700 | 822967100 | 7010 | 7020 | 7020 | 7010 | 965 |
| 345 | 20231129 | 135600 | 816198850 | 7020 | 7020 | 7030 | 7020 | 32 |
| 346 | 20231129 | 135500 | 815974010 | 7020 | 7020 | 7020 | 7020 | 391 |
| 347 | 20231129 | 135400 | 813229190 | 7020 | 7020 | 7020 | 7020 | 12 |
| 348 | 20231129 | 135300 | 813144950 | 7030 | 7030 | 7030 | 7030 | 10 |
| 349 | 20231129 | 135200 | 813074650 | 7030 | 7030 | 7030 | 7030 | 100 |
| 350 | 20231129 | 135100 | 812371650 | 7040 | 7040 | 7040 | 7040 | 75 |
| 351 | 20231129 | 135000 | 811843650 | 7050 | 7040 | 7050 | 7010 | 302 |
| 352 | 20231129 | 134900 | 809717200 | 7010 | 7040 | 7040 | 7010 | 12 |
| 353 | 20231129 | 134800 | 809632900 | 7040 | 7010 | 7040 | 7010 | 253 |
| 354 | 20231129 | 134700 | 807859160 | 7010 | 7000 | 7010 | 7000 | 76 |
| 355 | 20231129 | 134600 | 807326950 | 7010 | 7010 | 7010 | 7000 | 483 |
| 356 | 20231129 | 134500 | 803945630 | 7010 | 7010 | 7010 | 7010 | 948 |
| 357 | 20231129 | 134400 | 797300150 | 7010 | 7010 | 7010 | 7000 | 2756 |
| 358 | 20231129 | 134300 | 777981020 | 7010 | 7010 | 7010 | 7010 | 11 |
| 359 | 20231129 | 134200 | 777903910 | 7010 | 7010 | 7040 | 7010 | 3330 |
| 360 | 20231129 | 134100 | 754560580 | 7010 | 7020 | 7020 | 7010 | 105 |
| 361 | 20231129 | 134000 | 753824010 | 7010 | 7020 | 7020 | 7010 | 213 |
| 362 | 20231129 | 133900 | 752330380 | 7020 | 7020 | 7020 | 7020 | 58 |
| 363 | 20231129 | 133800 | 751923220 | 7010 | 7020 | 7020 | 7010 | 251 |
| 364 | 20231129 | 133700 | 750162550 | 7020 | 7020 | 7020 | 7010 | 221 |
| 365 | 20231129 | 133600 | 748613020 | 7020 | 7030 | 7040 | 7000 | 4408 |
| 366 | 20231129 | 133500 | 717686690 | 7030 | 7030 | 7030 | 7030 | 0 |
| 367 | 20231129 | 133400 | 717686690 | 7030 | 7030 | 7030 | 7030 | 0 |
| 368 | 20231129 | 133300 | 717686690 | 7030 | 7050 | 7050 | 7020 | 2960 |
| 369 | 20231129 | 133200 | 696870800 | 7050 | 7040 | 7050 | 7040 | 12 |
| 370 | 20231129 | 133100 | 696786260 | 7040 | 7040 | 7040 | 7040 | 13 |
| 371 | 20231129 | 133000 | 696694740 | 7040 | 7040 | 7040 | 7040 | 6 |
| 372 | 20231129 | 132900 | 696652500 | 7040 | 7050 | 7050 | 7040 | 12 |
| 373 | 20231129 | 132800 | 696567970 | 7050 | 7050 | 7050 | 7050 | 5 |
| 374 | 20231129 | 132700 | 696532720 | 7070 | 7050 | 7070 | 7050 | 27 |
| 375 | 20231129 | 132600 | 696342030 | 7050 | 7040 | 7050 | 7040 | 31 |
| 376 | 20231129 | 132500 | 696123590 | 7040 | 7040 | 7040 | 7040 | 8 |
| 377 | 20231129 | 132400 | 696067270 | 7040 | 7040 | 7040 | 7040 | 35 |
| 378 | 20231129 | 132300 | 695820870 | 7040 | 7040 | 7040 | 7040 | 674 |
| 379 | 20231129 | 132200 | 691075910 | 7030 | 7040 | 7040 | 7030 | 710 |
| 380 | 20231129 | 132100 | 686077810 | 7040 | 7040 | 7040 | 7040 | 30 |
| 381 | 20231129 | 132000 | 685866610 | 7040 | 7050 | 7050 | 7040 | 2018 |
| 382 | 20231129 | 131900 | 671656790 | 7050 | 7060 | 7060 | 7050 | 1234 |
| 383 | 20231129 | 131800 | 662956970 | 7080 | 7080 | 7080 | 7080 | 23 |
| 384 | 20231129 | 131700 | 662794130 | 7050 | 7050 | 7050 | 7050 | 1 |
| 385 | 20231129 | 131600 | 662787080 | 7050 | 7060 | 7060 | 7050 | 30 |
| 386 | 20231129 | 131500 | 662575480 | 7050 | 7050 | 7050 | 7050 | 0 |
| 387 | 20231129 | 131400 | 662575480 | 7050 | 7050 | 7080 | 7050 | 32 |
| 388 | 20231129 | 131300 | 662349220 | 7060 | 7060 | 7060 | 7060 | 10 |
| 389 | 20231129 | 131200 | 662278620 | 7050 | 7050 | 7050 | 7050 | 10 |
| 390 | 20231129 | 131100 | 662208120 | 7050 | 7050 | 7050 | 7050 | 12 |
| 391 | 20231129 | 131000 | 662123520 | 7050 | 7050 | 7050 | 7050 | 6 |
| 392 | 20231129 | 130900 | 662081220 | 7050 | 7050 | 7050 | 7050 | 515 |
| 393 | 20231129 | 130800 | 658450470 | 7050 | 7050 | 7050 | 7050 | 10 |
| 394 | 20231129 | 130700 | 658379970 | 7050 | 7050 | 7050 | 7050 | 5 |
| 395 | 20231129 | 130600 | 658344720 | 7050 | 7050 | 7050 | 7050 | 10 |
| 396 | 20231129 | 130500 | 658274220 | 7050 | 7050 | 7050 | 7050 | 14 |
| 397 | 20231129 | 130400 | 658175520 | 7050 | 7050 | 7050 | 7050 | 10 |
| 398 | 20231129 | 130300 | 658105020 | 7070 | 7070 | 7070 | 7070 | 0 |
| 399 | 20231129 | 130200 | 658105020 | 7070 | 7070 | 7070 | 7070 | 32 |
| 400 | 20231129 | 130100 | 657878780 | 7070 | 7070 | 7070 | 7070 | 18 |
| 401 | 20231129 | 130000 | 657751520 | 7100 | 7070 | 7100 | 7050 | 304 |
| 402 | 20231129 | 125900 | 655598840 | 7050 | 7090 | 7090 | 7050 | 16 |
| 403 | 20231129 | 125800 | 655486000 | 7050 | 7080 | 7090 | 7050 | 732 |
| 404 | 20231129 | 125700 | 650318250 | 7090 | 7090 | 7090 | 7090 | 0 |
| 405 | 20231129 | 125600 | 650318250 | 7090 | 7070 | 7090 | 7070 | 255 |
| 406 | 20231129 | 125500 | 648513400 | 7080 | 7080 | 7080 | 7070 | 467 |
| 407 | 20231129 | 125400 | 645207070 | 7080 | 7070 | 7080 | 7070 | 39 |
| 408 | 20231129 | 125300 | 644931040 | 7060 | 7060 | 7060 | 7060 | 5 |
| 409 | 20231129 | 125200 | 644895740 | 7050 | 7050 | 7050 | 7050 | 9 |
| 410 | 20231129 | 125100 | 644832290 | 7040 | 7070 | 7070 | 7040 | 1836 |
| 411 | 20231129 | 125000 | 631867090 | 7050 | 7050 | 7050 | 7050 | 6 |
| 412 | 20231129 | 124900 | 631824790 | 7050 | 7050 | 7050 | 7050 | 235 |
| 413 | 20231129 | 124800 | 630168040 | 7050 | 7050 | 7050 | 7050 | 0 |
| 414 | 20231129 | 124700 | 630168040 | 7050 | 7050 | 7050 | 7050 | 283 |
| 415 | 20231129 | 124600 | 628172890 | 7050 | 7050 | 7050 | 7050 | 0 |
| 416 | 20231129 | 124500 | 628172890 | 7050 | 7070 | 7070 | 7050 | 8 |
| 417 | 20231129 | 124400 | 628116430 | 7050 | 7060 | 7060 | 7050 | 579 |
| 418 | 20231129 | 124300 | 624034380 | 7060 | 7060 | 7060 | 7060 | 23 |
| 419 | 20231129 | 124200 | 623872000 | 7070 | 7070 | 7070 | 7070 | 579 |
| 420 | 20231129 | 124100 | 619778470 | 7080 | 7070 | 7080 | 7070 | 108 |
| 421 | 20231129 | 124000 | 619013910 | 7070 | 7070 | 7080 | 7070 | 13 |
| 422 | 20231129 | 123900 | 618921950 | 7080 | 7080 | 7080 | 7080 | 50 |
| 423 | 20231129 | 123800 | 618567950 | 7070 | 7070 | 7070 | 7070 | 5 |
| 424 | 20231129 | 123700 | 618532600 | 7080 | 7080 | 7080 | 7080 | 0 |
| 425 | 20231129 | 123600 | 618532600 | 7080 | 7070 | 7080 | 7070 | 15 |
| 426 | 20231129 | 123500 | 618426540 | 7080 | 7080 | 7080 | 7080 | 1 |
| 427 | 20231129 | 123400 | 618419460 | 7060 | 7060 | 7060 | 7060 | 690 |
| 428 | 20231129 | 123300 | 613548060 | 7050 | 7050 | 7050 | 7050 | 896 |
| 429 | 20231129 | 123200 | 607231260 | 7060 | 7060 | 7060 | 7060 | 0 |
| 430 | 20231129 | 123100 | 607231260 | 7060 | 7060 | 7060 | 7060 | 0 |
| 431 | 20231129 | 123000 | 607231260 | 7060 | 7070 | 7070 | 7060 | 1556 |
| 432 | 20231129 | 122900 | 596240670 | 7070 | 7070 | 7070 | 7070 | 508 |
| 433 | 20231129 | 122800 | 592649110 | 7070 | 7070 | 7070 | 7070 | 96 |
| 434 | 20231129 | 122700 | 591970390 | 7080 | 7080 | 7080 | 7080 | 80 |
| 435 | 20231129 | 122600 | 591403990 | 7080 | 7070 | 7080 | 7070 | 127 |
| 436 | 20231129 | 122500 | 590504900 | 7080 | 7080 | 7080 | 7080 | 75 |
| 437 | 20231129 | 122400 | 589973900 | 7080 | 7080 | 7080 | 7080 | 28 |
| 438 | 20231129 | 122300 | 589775660 | 7080 | 7080 | 7080 | 7080 | 4 |
| 439 | 20231129 | 122200 | 589747340 | 7080 | 7080 | 7080 | 7080 | 8 |
| 440 | 20231129 | 122100 | 589690700 | 7080 | 7080 | 7080 | 7080 | 4 |
| 441 | 20231129 | 122000 | 589662380 | 7070 | 7070 | 7120 | 7070 | 9 |
| 442 | 20231129 | 121900 | 589598700 | 7070 | 7120 | 7120 | 7070 | 15 |
| 443 | 20231129 | 121800 | 589492100 | 7070 | 7070 | 7120 | 7070 | 334 |
| 444 | 20231129 | 121700 | 587119080 | 7070 | 7090 | 7090 | 7070 | 63 |
| 445 | 20231129 | 121600 | 586673280 | 7070 | 7070 | 7070 | 7070 | 8 |
| 446 | 20231129 | 121500 | 586616720 | 7070 | 7070 | 7070 | 7070 | 8 |
| 447 | 20231129 | 121400 | 586560160 | 7070 | 7070 | 7070 | 7070 | 4 |
| 448 | 20231129 | 121300 | 586531880 | 7070 | 7070 | 7070 | 7070 | 8 |
| 449 | 20231129 | 121200 | 586475320 | 7070 | 7070 | 7070 | 7070 | 404 |
| 450 | 20231129 | 121100 | 583619040 | 7070 | 7090 | 7100 | 7070 | 104 |
| 451 | 20231129 | 121000 | 582881370 | 7090 | 7070 | 7090 | 7070 | 28 |
| 452 | 20231129 | 120900 | 582683280 | 7090 | 7090 | 7090 | 7090 | 0 |
| 453 | 20231129 | 120800 | 582683280 | 7090 | 7090 | 7090 | 7090 | 0 |
| 454 | 20231129 | 120700 | 582683280 | 7090 | 7090 | 7090 | 7090 | 0 |
| 455 | 20231129 | 120600 | 582683280 | 7090 | 7080 | 7090 | 7080 | 65 |
| 456 | 20231129 | 120500 | 582222630 | 7080 | 7080 | 7090 | 7080 | 1113 |
| 457 | 20231129 | 120400 | 574340060 | 7080 | 7080 | 7080 | 7080 | 15 |
| 458 | 20231129 | 120300 | 574233860 | 7070 | 7070 | 7070 | 7070 | 0 |
| 459 | 20231129 | 120200 | 574233860 | 7070 | 7060 | 7070 | 7060 | 46 |
| 460 | 20231129 | 120100 | 573908740 | 7060 | 7060 | 7060 | 7060 | 24 |
| 461 | 20231129 | 120000 | 573739300 | 7060 | 7060 | 7060 | 7060 | 33 |
| 462 | 20231129 | 115900 | 573506320 | 7060 | 7060 | 7060 | 7060 | 20 |
| 463 | 20231129 | 115800 | 573365120 | 7060 | 7060 | 7060 | 7060 | 10 |
| 464 | 20231129 | 115700 | 573294520 | 7050 | 7050 | 7050 | 7050 | 0 |
| 465 | 20231129 | 115600 | 573294520 | 7050 | 7050 | 7050 | 7050 | 10 |
| 466 | 20231129 | 115500 | 573224020 | 7050 | 7050 | 7050 | 7050 | 0 |
| 467 | 20231129 | 115400 | 573224020 | 7050 | 7050 | 7050 | 7050 | 0 |
| 468 | 20231129 | 115300 | 573224020 | 7050 | 7050 | 7050 | 7050 | 220 |
| 469 | 20231129 | 115200 | 571673020 | 7040 | 7040 | 7040 | 7040 | 356 |
| 470 | 20231129 | 115100 | 569166780 | 7040 | 7050 | 7050 | 7040 | 13 |
| 471 | 20231129 | 115000 | 569075250 | 7040 | 7040 | 7040 | 7040 | 17 |
| 472 | 20231129 | 114900 | 568955570 | 7050 | 7050 | 7050 | 7050 | 45 |
| 473 | 20231129 | 114800 | 568638320 | 7040 | 7040 | 7040 | 7040 | 10 |
| 474 | 20231129 | 114700 | 568567920 | 7040 | 7040 | 7040 | 7040 | 79 |
| 475 | 20231129 | 114600 | 568011760 | 7050 | 7050 | 7050 | 7050 | 10 |
| 476 | 20231129 | 114500 | 567941260 | 7040 | 7050 | 7050 | 7040 | 450 |
| 477 | 20231129 | 114400 | 564768970 | 7050 | 7050 | 7050 | 7050 | 47 |
| 478 | 20231129 | 114300 | 564437620 | 7060 | 7060 | 7060 | 7060 | 0 |
| 479 | 20231129 | 114200 | 564437620 | 7060 | 7070 | 7070 | 7060 | 1342 |
| 480 | 20231129 | 114100 | 554952830 | 7070 | 7070 | 7070 | 7070 | 5 |
| 481 | 20231129 | 114000 | 554917480 | 7070 | 7070 | 7070 | 7070 | 0 |
| 482 | 20231129 | 113900 | 554917480 | 7070 | 7070 | 7070 | 7070 | 10 |
| 483 | 20231129 | 113800 | 554846780 | 7080 | 7060 | 7080 | 7060 | 351 |
| 484 | 20231129 | 113700 | 552364720 | 7060 | 7060 | 7060 | 7060 | 0 |
| 485 | 20231129 | 113600 | 552364720 | 7060 | 7060 | 7060 | 7060 | 20 |
| 486 | 20231129 | 113500 | 552223520 | 7060 | 7060 | 7060 | 7060 | 1 |
| 487 | 20231129 | 113400 | 552216460 | 7060 | 7060 | 7060 | 7060 | 0 |
| 488 | 20231129 | 113300 | 552216460 | 7060 | 7070 | 7070 | 7060 | 316 |
| 489 | 20231129 | 113200 | 549985410 | 7070 | 7070 | 7070 | 7060 | 278 |
| 490 | 20231129 | 113100 | 548021140 | 7070 | 7080 | 7080 | 7070 | 1133 |
| 491 | 20231129 | 113000 | 540008530 | 7080 | 7080 | 7080 | 7080 | 13 |
| 492 | 20231129 | 112900 | 539916490 | 7080 | 7080 | 7080 | 7080 | 32 |
| 493 | 20231129 | 112800 | 539689930 | 7080 | 7080 | 7080 | 7080 | 350 |
| 494 | 20231129 | 112700 | 537211930 | 7080 | 7090 | 7090 | 7080 | 22 |
| 495 | 20231129 | 112600 | 537056070 | 7080 | 7080 | 7080 | 7080 | 12 |
| 496 | 20231129 | 112500 | 536971110 | 7080 | 7090 | 7090 | 7080 | 12 |
| 497 | 20231129 | 112400 | 536886120 | 7090 | 7080 | 7090 | 7080 | 13 |
| 498 | 20231129 | 112300 | 536794010 | 7080 | 7080 | 7080 | 7080 | 12 |
| 499 | 20231129 | 112200 | 536709050 | 7080 | 7080 | 7080 | 7080 | 7 |
| 500 | 20231129 | 112100 | 536659490 | 7080 | 7080 | 7080 | 7080 | 113 |
| 501 | 20231129 | 112000 | 535859450 | 7080 | 7080 | 7080 | 7080 | 409 |
| 502 | 20231129 | 111900 | 532963730 | 7080 | 7080 | 7080 | 7080 | 24 |
| 503 | 20231129 | 111800 | 532793810 | 7080 | 7080 | 7100 | 7080 | 18 |
| 504 | 20231129 | 111700 | 532666310 | 7080 | 7080 | 7080 | 7080 | 14 |
| 505 | 20231129 | 111600 | 532567190 | 7080 | 7090 | 7090 | 7080 | 214 |
| 506 | 20231129 | 111500 | 531051070 | 7090 | 7090 | 7090 | 7090 | 50 |
| 507 | 20231129 | 111400 | 530696570 | 7090 | 7090 | 7090 | 7090 | 16 |
| 508 | 20231129 | 111300 | 530583130 | 7090 | 7090 | 7100 | 7090 | 64 |
| 509 | 20231129 | 111200 | 530128870 | 7090 | 7080 | 7090 | 7080 | 58 |
| 510 | 20231129 | 111100 | 529718210 | 7080 | 7070 | 7080 | 7070 | 14 |
| 511 | 20231129 | 111000 | 529619160 | 7070 | 7080 | 7080 | 7070 | 7 |
| 512 | 20231129 | 110900 | 529569660 | 7070 | 7070 | 7070 | 7070 | 14 |
| 513 | 20231129 | 110800 | 529470680 | 7070 | 7100 | 7100 | 7070 | 8 |
| 514 | 20231129 | 110700 | 529414090 | 7100 | 7060 | 7100 | 7060 | 67 |
| 515 | 20231129 | 110600 | 528939030 | 7120 | 7060 | 7120 | 7050 | 501 |
| 516 | 20231129 | 110500 | 525399430 | 7060 | 7060 | 7060 | 7060 | 666 |
| 517 | 20231129 | 110400 | 520697470 | 7060 | 7080 | 7080 | 7060 | 143 |
| 518 | 20231129 | 110300 | 519686660 | 7080 | 7110 | 7110 | 7080 | 9 |
| 519 | 20231129 | 110200 | 519622910 | 7070 | 7070 | 7070 | 7070 | 224 |
| 520 | 20231129 | 110100 | 518039230 | 7080 | 7090 | 7090 | 7080 | 1198 |
| 521 | 20231129 | 110000 | 509552630 | 7090 | 7090 | 7090 | 7090 | 16 |
| 522 | 20231129 | 105900 | 509439190 | 7100 | 7100 | 7100 | 7100 | 117 |
| 523 | 20231129 | 105800 | 508608490 | 7100 | 7100 | 7100 | 7100 | 16 |
| 524 | 20231129 | 105700 | 508494890 | 7120 | 7120 | 7130 | 7120 | 366 |
| 525 | 20231129 | 105600 | 505888960 | 7120 | 7120 | 7120 | 7120 | 15 |
| 526 | 20231129 | 105500 | 505782160 | 7100 | 7110 | 7110 | 7100 | 21 |
| 527 | 20231129 | 105400 | 505633030 | 7110 | 7120 | 7120 | 7110 | 24 |
| 528 | 20231129 | 105300 | 505462260 | 7120 | 7090 | 7120 | 7090 | 111 |
| 529 | 20231129 | 105200 | 504675140 | 7090 | 7090 | 7090 | 7080 | 650 |
| 530 | 20231129 | 105100 | 500070000 | 7090 | 7090 | 7090 | 7090 | 518 |
| 531 | 20231129 | 105000 | 496397380 | 7090 | 7090 | 7090 | 7090 | 10 |
| 532 | 20231129 | 104900 | 496326480 | 7090 | 7080 | 7090 | 7080 | 286 |
| 533 | 20231129 | 104800 | 494298820 | 7090 | 7090 | 7090 | 7080 | 13 |
| 534 | 20231129 | 104700 | 494206730 | 7090 | 7090 | 7090 | 7090 | 365 |
| 535 | 20231129 | 104600 | 491618880 | 7100 | 7100 | 7110 | 7100 | 57 |
| 536 | 20231129 | 104500 | 491214170 | 7100 | 7110 | 7110 | 7090 | 671 |
| 537 | 20231129 | 104400 | 486452730 | 7120 | 7120 | 7130 | 7120 | 1257 |
| 538 | 20231129 | 104300 | 477502840 | 7120 | 7120 | 7120 | 7120 | 1007 |
| 539 | 20231129 | 104200 | 470333000 | 7120 | 7120 | 7120 | 7120 | 34 |
| 540 | 20231129 | 104100 | 470090920 | 7120 | 7120 | 7120 | 7110 | 2187 |
| 541 | 20231129 | 104000 | 454521090 | 7120 | 7130 | 7130 | 7120 | 110 |
| 542 | 20231129 | 103900 | 453736880 | 7130 | 7130 | 7130 | 7130 | 20 |
| 543 | 20231129 | 103800 | 453594280 | 7130 | 7130 | 7130 | 7130 | 16 |
| 544 | 20231129 | 103700 | 453480200 | 7120 | 7130 | 7130 | 7120 | 1004 |
| 545 | 20231129 | 103600 | 446329410 | 7120 | 7120 | 7120 | 7120 | 0 |
| 546 | 20231129 | 103500 | 446329410 | 7120 | 7130 | 7130 | 7120 | 1010 |
| 547 | 20231129 | 103400 | 439137030 | 7150 | 7120 | 7150 | 7120 | 308 |
| 548 | 20231129 | 103300 | 436937310 | 7120 | 7120 | 7120 | 7120 | 106 |
| 549 | 20231129 | 103200 | 436182590 | 7110 | 7100 | 7120 | 7100 | 940 |
| 550 | 20231129 | 103100 | 429499180 | 7110 | 7100 | 7110 | 7100 | 178 |
| 551 | 20231129 | 103000 | 428235280 | 7100 | 7120 | 7120 | 7100 | 1011 |
| 552 | 20231129 | 102900 | 421046420 | 7120 | 7140 | 7140 | 7120 | 12 |
| 553 | 20231129 | 102800 | 420960920 | 7140 | 7140 | 7140 | 7140 | 1 |
| 554 | 20231129 | 102700 | 420953780 | 7120 | 7120 | 7120 | 7120 | 440 |
| 555 | 20231129 | 102600 | 417820980 | 7120 | 7120 | 7120 | 7120 | 130 |
| 556 | 20231129 | 102500 | 416895380 | 7130 | 7130 | 7130 | 7130 | 1367 |
| 557 | 20231129 | 102400 | 407148670 | 7150 | 7150 | 7150 | 7150 | 54 |
| 558 | 20231129 | 102300 | 406762570 | 7150 | 7140 | 7150 | 7140 | 323 |
| 559 | 20231129 | 102200 | 404456340 | 7150 | 7140 | 7150 | 7140 | 175 |
| 560 | 20231129 | 102100 | 403206760 | 7140 | 7140 | 7140 | 7140 | 11 |
| 561 | 20231129 | 102000 | 403128220 | 7140 | 7140 | 7140 | 7140 | 583 |
| 562 | 20231129 | 101900 | 398965600 | 7150 | 7150 | 7150 | 7150 | 0 |
| 563 | 20231129 | 101800 | 398965600 | 7150 | 7140 | 7150 | 7140 | 163 |
| 564 | 20231129 | 101700 | 397800750 | 7140 | 7140 | 7140 | 7140 | 239 |
| 565 | 20231129 | 101600 | 396094290 | 7140 | 7160 | 7160 | 7140 | 1319 |
| 566 | 20231129 | 101500 | 386663290 | 7160 | 7150 | 7160 | 7150 | 702 |
| 567 | 20231129 | 101400 | 381638790 | 7160 | 7160 | 7170 | 7160 | 2798 |
| 568 | 20231129 | 101300 | 361604240 | 7160 | 7150 | 7160 | 7140 | 881 |
| 569 | 20231129 | 101200 | 355297230 | 7160 | 7150 | 7160 | 7150 | 381 |
| 570 | 20231129 | 101100 | 352572650 | 7150 | 7140 | 7150 | 7140 | 152 |
| 571 | 20231129 | 101000 | 351486470 | 7140 | 7150 | 7150 | 7140 | 500 |
| 572 | 20231129 | 100900 | 347911540 | 7150 | 7140 | 7150 | 7140 | 1386 |
| 573 | 20231129 | 100800 | 338002640 | 7120 | 7120 | 7120 | 7120 | 343 |
| 574 | 20231129 | 100700 | 335560480 | 7110 | 7110 | 7150 | 7110 | 1956 |
| 575 | 20231129 | 100600 | 321610820 | 7110 | 7110 | 7110 | 7110 | 115 |
| 576 | 20231129 | 100500 | 320793170 | 7110 | 7090 | 7110 | 7090 | 2150 |
| 577 | 20231129 | 100400 | 305549610 | 7090 | 7090 | 7090 | 7090 | 1 |
| 578 | 20231129 | 100300 | 305542520 | 7090 | 7090 | 7090 | 7090 | 209 |
| 579 | 20231129 | 100200 | 304060710 | 7080 | 7080 | 7080 | 7080 | 884 |
| 580 | 20231129 | 100100 | 297801990 | 7080 | 7100 | 7100 | 7080 | 199 |
| 581 | 20231129 | 100000 | 296390430 | 7100 | 7100 | 7110 | 7100 | 146 |
| 582 | 20231129 | 095900 | 295353230 | 7100 | 7100 | 7100 | 7100 | 603 |
| 583 | 20231129 | 095800 | 291071930 | 7110 | 7120 | 7120 | 7110 | 512 |
| 584 | 20231129 | 095700 | 287431600 | 7110 | 7120 | 7120 | 7110 | 674 |
| 585 | 20231129 | 095600 | 282639230 | 7110 | 7120 | 7120 | 7110 | 439 |
| 586 | 20231129 | 095500 | 279517530 | 7130 | 7130 | 7130 | 7130 | 20 |
| 587 | 20231129 | 095400 | 279374930 | 7130 | 7110 | 7130 | 7110 | 296 |
| 588 | 20231129 | 095300 | 277265510 | 7110 | 7120 | 7130 | 7110 | 582 |
| 589 | 20231129 | 095200 | 273121250 | 7120 | 7120 | 7120 | 7120 | 508 |
| 590 | 20231129 | 095100 | 269504290 | 7120 | 7130 | 7130 | 7120 | 50 |
| 591 | 20231129 | 095000 | 269148080 | 7120 | 7120 | 7130 | 7120 | 103 |
| 592 | 20231129 | 094900 | 268414710 | 7120 | 7120 | 7120 | 7110 | 926 |
| 593 | 20231129 | 094800 | 261822140 | 7130 | 7160 | 7160 | 7130 | 3392 |
| 594 | 20231129 | 094700 | 237577730 | 7160 | 7170 | 7170 | 7140 | 2621 |
| 595 | 20231129 | 094600 | 218840020 | 7170 | 7120 | 7180 | 7120 | 7193 |
| 596 | 20231129 | 094500 | 167423520 | 7120 | 7100 | 7120 | 7070 | 2012 |
| 597 | 20231129 | 094400 | 153120520 | 7100 | 7080 | 7100 | 7070 | 159 |
| 598 | 20231129 | 094300 | 151994570 | 7090 | 7100 | 7100 | 7080 | 79 |
| 599 | 20231129 | 094200 | 151434600 | 7100 | 7090 | 7100 | 7070 | 1700 |
| 600 | 20231129 | 094100 | 139409200 | 7100 | 7100 | 7100 | 7080 | 1048 |
| 601 | 20231129 | 094000 | 131974800 | 7080 | 7090 | 7100 | 7080 | 125 |
| 602 | 20231129 | 093900 | 131088260 | 7080 | 7080 | 7080 | 7080 | 701 |
| 603 | 20231129 | 093800 | 126125180 | 7070 | 7080 | 7080 | 7070 | 777 |
| 604 | 20231129 | 093700 | 120631480 | 7080 | 7070 | 7080 | 7070 | 136 |
| 605 | 20231129 | 093600 | 119669760 | 7070 | 7070 | 7080 | 7070 | 95 |
| 606 | 20231129 | 093500 | 118998010 | 7070 | 7060 | 7070 | 7060 | 183 |
| 607 | 20231129 | 093400 | 117705620 | 7070 | 7070 | 7070 | 7070 | 13 |
| 608 | 20231129 | 093300 | 117613710 | 7070 | 7060 | 7070 | 7060 | 2470 |
| 609 | 20231129 | 093200 | 100153280 | 7060 | 7060 | 7070 | 7040 | 291 |
| 610 | 20231129 | 093100 | 98101060 | 7070 | 7050 | 7070 | 7040 | 269 |
| 611 | 20231129 | 093000 | 96202960 | 7040 | 7040 | 7040 | 7040 | 202 |
| 612 | 20231129 | 092900 | 94780880 | 7040 | 7050 | 7050 | 7040 | 748 |
| 613 | 20231129 | 092800 | 89510460 | 7050 | 7070 | 7070 | 7050 | 208 |
| 614 | 20231129 | 092700 | 88040910 | 7060 | 7060 | 7080 | 7060 | 111 |
| 615 | 20231129 | 092600 | 87257150 | 7080 | 7060 | 7080 | 7060 | 189 |
| 616 | 20231129 | 092500 | 85921750 | 7060 | 7040 | 7060 | 7040 | 865 |
| 617 | 20231129 | 092400 | 79823120 | 7050 | 7060 | 7070 | 7050 | 1222 |
| 618 | 20231129 | 092300 | 71198140 | 7060 | 7050 | 7060 | 7050 | 45 |
| 619 | 20231129 | 092200 | 70880740 | 7050 | 7030 | 7050 | 7030 | 608 |
| 620 | 20231129 | 092100 | 66605320 | 7050 | 7040 | 7050 | 7040 | 415 |
| 621 | 20231129 | 092000 | 63679660 | 7050 | 7040 | 7050 | 7040 | 386 |
| 622 | 20231129 | 091900 | 60961220 | 6980 | 7000 | 7000 | 6960 | 1315 |
| 623 | 20231129 | 091800 | 51786900 | 7020 | 7020 | 7020 | 7020 | 20 |
| 624 | 20231129 | 091700 | 51646500 | 7020 | 7020 | 7020 | 7020 | 52 |
| 625 | 20231129 | 091600 | 51281460 | 7060 | 6980 | 7060 | 6980 | 758 |
| 626 | 20231129 | 091500 | 45963980 | 7000 | 6990 | 7000 | 6970 | 589 |
| 627 | 20231129 | 091400 | 41846000 | 6970 | 6970 | 6970 | 6960 | 233 |
| 628 | 20231129 | 091300 | 40222590 | 6980 | 7000 | 7000 | 6980 | 331 |
| 629 | 20231129 | 091200 | 37910080 | 7000 | 7020 | 7020 | 7000 | 103 |
| 630 | 20231129 | 091100 | 37187630 | 7020 | 7020 | 7020 | 7020 | 130 |
| 631 | 20231129 | 091000 | 36275030 | 7020 | 7050 | 7050 | 7020 | 40 |
| 632 | 20231129 | 090900 | 35993330 | 7070 | 7070 | 7070 | 7070 | 1 |
| 633 | 20231129 | 090800 | 35986260 | 7080 | 7060 | 7080 | 7050 | 743 |
| 634 | 20231129 | 090700 | 30737500 | 7070 | 7070 | 7070 | 7070 | 108 |
| 635 | 20231129 | 090600 | 29973940 | 7070 | 6970 | 7070 | 6970 | 115 |
| 636 | 20231129 | 090500 | 29169950 | 6970 | 6970 | 6970 | 6970 | 60 |
| 637 | 20231129 | 090400 | 28751750 | 6970 | 7010 | 7010 | 6970 | 504 |
| 638 | 20231129 | 090300 | 25238710 | 6960 | 6970 | 6970 | 6960 | 655 |
| 639 | 20231129 | 090200 | 20673650 | 6970 | 6970 | 6970 | 6970 | 700 |
| 640 | 20231129 | 090100 | 15794650 | 6970 | 7020 | 7020 | 6970 | 471 |
| 641 | 20231129 | 090000 | 12509070 | 7020 | 7070 | 7070 | 7020 | 1773 |