31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 22840 |
| 3 | 20231129 | 192100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 4 | 20231129 | 192000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 5 | 20231129 | 191900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 6 | 20231129 | 191800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 7 | 20231129 | 191700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 8 | 20231129 | 191600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 9 | 20231129 | 191500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 10 | 20231129 | 191400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 11 | 20231129 | 191300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 12 | 20231129 | 191200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 13 | 20231129 | 191100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 14 | 20231129 | 191000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 15 | 20231129 | 190900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 16 | 20231129 | 190800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 17 | 20231129 | 190700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 18 | 20231129 | 190600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 19 | 20231129 | 190500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 20 | 20231129 | 190400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 21 | 20231129 | 190300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 22 | 20231129 | 190200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 23 | 20231129 | 190100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 24 | 20231129 | 190000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 25 | 20231129 | 185900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 26 | 20231129 | 185800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 27 | 20231129 | 185700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 28 | 20231129 | 185600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 29 | 20231129 | 185500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 30 | 20231129 | 185400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 31 | 20231129 | 185300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 32 | 20231129 | 185200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 22840 |
| 33 | 20231129 | 185100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 34 | 20231129 | 185000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 35 | 20231129 | 184900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 36 | 20231129 | 184800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 37 | 20231129 | 184700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 38 | 20231129 | 184600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 39 | 20231129 | 184500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 40 | 20231129 | 184400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 41 | 20231129 | 184300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 42 | 20231129 | 184200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 43 | 20231129 | 184100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 44 | 20231129 | 184000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 45 | 20231129 | 183900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 46 | 20231129 | 183800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 47 | 20231129 | 183700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 48 | 20231129 | 183600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 49 | 20231129 | 183500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 50 | 20231129 | 183400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 51 | 20231129 | 183300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 52 | 20231129 | 183200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 53 | 20231129 | 183100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 54 | 20231129 | 183000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 55 | 20231129 | 182900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 56 | 20231129 | 182800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 57 | 20231129 | 182700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 58 | 20231129 | 182600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 59 | 20231129 | 182500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 60 | 20231129 | 182400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 61 | 20231129 | 182300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 62 | 20231129 | 182200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 22840 |
| 63 | 20231129 | 182100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 64 | 20231129 | 182000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 65 | 20231129 | 181900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 66 | 20231129 | 181800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 67 | 20231129 | 181700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 68 | 20231129 | 181600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 69 | 20231129 | 181500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 70 | 20231129 | 181400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 71 | 20231129 | 181300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 72 | 20231129 | 181200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 73 | 20231129 | 181100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 74 | 20231129 | 181000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 75 | 20231129 | 180900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 76 | 20231129 | 180800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 77 | 20231129 | 180700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 78 | 20231129 | 180600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 79 | 20231129 | 180500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 80 | 20231129 | 180400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 81 | 20231129 | 180300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 82 | 20231129 | 180200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 83 | 20231129 | 180100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 84 | 20231129 | 180000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 85 | 20231129 | 175900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 86 | 20231129 | 175800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 87 | 20231129 | 175700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 88 | 20231129 | 175600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 89 | 20231129 | 175500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 90 | 20231129 | 175400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 91 | 20231129 | 175300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 92 | 20231129 | 175200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 22840 |
| 93 | 20231129 | 175100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 94 | 20231129 | 175000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 95 | 20231129 | 174900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 96 | 20231129 | 174800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 97 | 20231129 | 174700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 98 | 20231129 | 174600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 99 | 20231129 | 174500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 100 | 20231129 | 174400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 101 | 20231129 | 174300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 102 | 20231129 | 174200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 103 | 20231129 | 174100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 104 | 20231129 | 174000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 105 | 20231129 | 173900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 106 | 20231129 | 173800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 107 | 20231129 | 173700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 108 | 20231129 | 173600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 109 | 20231129 | 173500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 110 | 20231129 | 173400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 111 | 20231129 | 173300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 112 | 20231129 | 173200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 113 | 20231129 | 173100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 114 | 20231129 | 173000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 115 | 20231129 | 172900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 116 | 20231129 | 172800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 117 | 20231129 | 172700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 118 | 20231129 | 172600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 119 | 20231129 | 172500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 120 | 20231129 | 172400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 121 | 20231129 | 172300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 122 | 20231129 | 172200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 22840 |
| 123 | 20231129 | 172100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 124 | 20231129 | 172000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 125 | 20231129 | 171900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 126 | 20231129 | 171800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 127 | 20231129 | 171700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 128 | 20231129 | 171600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 129 | 20231129 | 171500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 130 | 20231129 | 171400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 131 | 20231129 | 171300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 132 | 20231129 | 171200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 133 | 20231129 | 171100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 134 | 20231129 | 171000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 135 | 20231129 | 170900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 136 | 20231129 | 170800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 137 | 20231129 | 170700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 138 | 20231129 | 170600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 139 | 20231129 | 170500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 140 | 20231129 | 170400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 141 | 20231129 | 170300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 142 | 20231129 | 170200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 143 | 20231129 | 170100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 144 | 20231129 | 170000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 145 | 20231129 | 165900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 146 | 20231129 | 165800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 147 | 20231129 | 165700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 148 | 20231129 | 165600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 149 | 20231129 | 165500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 150 | 20231129 | 165400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 151 | 20231129 | 165300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 152 | 20231129 | 165200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 22840 |
| 153 | 20231129 | 165100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 154 | 20231129 | 165000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 155 | 20231129 | 164900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 156 | 20231129 | 164800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 157 | 20231129 | 164700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 158 | 20231129 | 164600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 159 | 20231129 | 164500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 160 | 20231129 | 164400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 161 | 20231129 | 164300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 162 | 20231129 | 164200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 163 | 20231129 | 164100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 164 | 20231129 | 164000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 165 | 20231129 | 163900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 166 | 20231129 | 163800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 167 | 20231129 | 163700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 168 | 20231129 | 163600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 169 | 20231129 | 163500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 170 | 20231129 | 163400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 171 | 20231129 | 163300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 172 | 20231129 | 163200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 173 | 20231129 | 163100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 174 | 20231129 | 163000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 175 | 20231129 | 162900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 176 | 20231129 | 162800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 177 | 20231129 | 162700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 178 | 20231129 | 162600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 179 | 20231129 | 162500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 180 | 20231129 | 162400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 181 | 20231129 | 162300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 182 | 20231129 | 162200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 22840 |
| 183 | 20231129 | 162100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 184 | 20231129 | 162000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 185 | 20231129 | 161900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 186 | 20231129 | 161800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 187 | 20231129 | 161700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 188 | 20231129 | 161600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 189 | 20231129 | 161500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 190 | 20231129 | 161400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 191 | 20231129 | 161300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 192 | 20231129 | 161200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 193 | 20231129 | 161100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 194 | 20231129 | 161000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 195 | 20231129 | 160900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 196 | 20231129 | 160800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 197 | 20231129 | 160700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 198 | 20231129 | 160600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 199 | 20231129 | 160500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 200 | 20231129 | 160400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 201 | 20231129 | 160300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 202 | 20231129 | 160200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 203 | 20231129 | 160100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 204 | 20231129 | 160000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 205 | 20231129 | 155900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 206 | 20231129 | 155800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 207 | 20231129 | 155700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 208 | 20231129 | 155600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 209 | 20231129 | 155500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 210 | 20231129 | 155400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 211 | 20231129 | 155300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 212 | 20231129 | 155200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 22840 |
| 213 | 20231129 | 155100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 214 | 20231129 | 155000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 215 | 20231129 | 154900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 216 | 20231129 | 154800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 217 | 20231129 | 154700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 218 | 20231129 | 154600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 219 | 20231129 | 154500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 220 | 20231129 | 154400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 221 | 20231129 | 154300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 222 | 20231129 | 154200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 223 | 20231129 | 154100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 224 | 20231129 | 154000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 225 | 20231129 | 153900 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 226 | 20231129 | 153800 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 227 | 20231129 | 153700 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 228 | 20231129 | 153600 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 229 | 20231129 | 153500 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 230 | 20231129 | 153400 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 231 | 20231129 | 153300 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 232 | 20231129 | 153200 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 233 | 20231129 | 153100 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 0 |
| 234 | 20231129 | 153000 | 15704092520 | 6410 | 6410 | 6410 | 6410 | 22840 |
| 235 | 20231129 | 152900 | 15557688120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 236 | 20231129 | 152800 | 15557688120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 237 | 20231129 | 152700 | 15557688120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 238 | 20231129 | 152600 | 15557688120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 239 | 20231129 | 152500 | 15557688120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 240 | 20231129 | 152400 | 15557688120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 241 | 20231129 | 152300 | 15557688120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 242 | 20231129 | 152200 | 15557688120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 243 | 20231129 | 152100 | 15557688120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 244 | 20231129 | 152000 | 15557688120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 245 | 20231129 | 151900 | 15557688120 | 6460 | 6400 | 6480 | 6400 | 24172 |
| 246 | 20231129 | 151800 | 15401845140 | 6420 | 6400 | 6430 | 6400 | 12275 |
| 247 | 20231129 | 151700 | 15323129280 | 6410 | 6400 | 6420 | 6390 | 6373 |
| 248 | 20231129 | 151600 | 15282291020 | 6410 | 6400 | 6410 | 6390 | 5905 |
| 249 | 20231129 | 151500 | 15244499350 | 6400 | 6410 | 6420 | 6400 | 2008 |
| 250 | 20231129 | 151400 | 15231630030 | 6410 | 6400 | 6420 | 6400 | 1713 |
| 251 | 20231129 | 151300 | 15220648730 | 6410 | 6420 | 6420 | 6390 | 5470 |
| 252 | 20231129 | 151200 | 15185614540 | 6420 | 6430 | 6430 | 6410 | 5577 |
| 253 | 20231129 | 151100 | 15149807200 | 6430 | 6420 | 6450 | 6420 | 5542 |
| 254 | 20231129 | 151000 | 15114162340 | 6430 | 6430 | 6430 | 6420 | 1325 |
| 255 | 20231129 | 150900 | 15105653770 | 6430 | 6420 | 6430 | 6410 | 1685 |
| 256 | 20231129 | 150800 | 15094833170 | 6420 | 6390 | 6430 | 6390 | 1775 |
| 257 | 20231129 | 150700 | 15083446120 | 6390 | 6390 | 6400 | 6390 | 862 |
| 258 | 20231129 | 150600 | 15077936940 | 6390 | 6390 | 6400 | 6380 | 714 |
| 259 | 20231129 | 150500 | 15073379500 | 6400 | 6400 | 6410 | 6380 | 2235 |
| 260 | 20231129 | 150400 | 15059100860 | 6410 | 6390 | 6410 | 6390 | 1169 |
| 261 | 20231129 | 150300 | 15051618840 | 6390 | 6400 | 6410 | 6390 | 1003 |
| 262 | 20231129 | 150200 | 15045191710 | 6410 | 6380 | 6410 | 6370 | 1821 |
| 263 | 20231129 | 150100 | 15033570410 | 6370 | 6380 | 6380 | 6370 | 1578 |
| 264 | 20231129 | 150000 | 15023513450 | 6380 | 6420 | 6420 | 6380 | 3654 |
| 265 | 20231129 | 145900 | 15000148320 | 6400 | 6390 | 6420 | 6390 | 1023 |
| 266 | 20231129 | 145800 | 14993595790 | 6400 | 6380 | 6400 | 6370 | 868 |
| 267 | 20231129 | 145700 | 14988061560 | 6370 | 6370 | 6370 | 6360 | 2309 |
| 268 | 20231129 | 145600 | 14973368620 | 6360 | 6360 | 6380 | 6340 | 11548 |
| 269 | 20231129 | 145500 | 14900014300 | 6350 | 6420 | 6440 | 6350 | 24384 |
| 270 | 20231129 | 145400 | 14744284180 | 6440 | 6440 | 6440 | 6420 | 3153 |
| 271 | 20231129 | 145300 | 14724031480 | 6450 | 6430 | 6450 | 6420 | 4981 |
| 272 | 20231129 | 145200 | 14692040890 | 6430 | 6450 | 6460 | 6420 | 4136 |
| 273 | 20231129 | 145100 | 14665427950 | 6450 | 6450 | 6460 | 6440 | 1076 |
| 274 | 20231129 | 145000 | 14658488240 | 6450 | 6450 | 6460 | 6450 | 857 |
| 275 | 20231129 | 144900 | 14652959610 | 6450 | 6450 | 6470 | 6440 | 3460 |
| 276 | 20231129 | 144800 | 14630643230 | 6450 | 6440 | 6450 | 6440 | 1207 |
| 277 | 20231129 | 144700 | 14622864530 | 6450 | 6460 | 6460 | 6440 | 704 |
| 278 | 20231129 | 144600 | 14618322730 | 6460 | 6440 | 6460 | 6430 | 2257 |
| 279 | 20231129 | 144500 | 14603803960 | 6440 | 6420 | 6440 | 6410 | 2150 |
| 280 | 20231129 | 144400 | 14589999180 | 6420 | 6440 | 6450 | 6420 | 12977 |
| 281 | 20231129 | 144300 | 14506578850 | 6440 | 6480 | 6480 | 6440 | 11595 |
| 282 | 20231129 | 144200 | 14431734300 | 6480 | 6470 | 6480 | 6460 | 2626 |
| 283 | 20231129 | 144100 | 14414748360 | 6470 | 6470 | 6470 | 6440 | 7475 |
| 284 | 20231129 | 144000 | 14366510920 | 6470 | 6470 | 6470 | 6450 | 792 |
| 285 | 20231129 | 143900 | 14361391470 | 6460 | 6470 | 6470 | 6440 | 6775 |
| 286 | 20231129 | 143800 | 14317708590 | 6480 | 6470 | 6480 | 6450 | 5578 |
| 287 | 20231129 | 143700 | 14281670290 | 6460 | 6450 | 6470 | 6430 | 9489 |
| 288 | 20231129 | 143600 | 14220489220 | 6450 | 6440 | 6500 | 6420 | 18578 |
| 289 | 20231129 | 143500 | 14100570830 | 6440 | 6540 | 6550 | 6410 | 55800 |
| 290 | 20231129 | 143400 | 13739249960 | 6540 | 6540 | 6550 | 6530 | 18785 |
| 291 | 20231129 | 143300 | 13616465120 | 6540 | 6550 | 6570 | 6540 | 20514 |
| 292 | 20231129 | 143200 | 13482165680 | 6550 | 6580 | 6600 | 6550 | 9148 |
| 293 | 20231129 | 143100 | 13422089560 | 6580 | 6610 | 6620 | 6550 | 36009 |
| 294 | 20231129 | 143000 | 13185479970 | 6610 | 6630 | 6640 | 6580 | 46796 |
| 295 | 20231129 | 142900 | 12876515700 | 6640 | 6670 | 6680 | 6630 | 7690 |
| 296 | 20231129 | 142800 | 12825374000 | 6670 | 6640 | 6670 | 6630 | 5725 |
| 297 | 20231129 | 142700 | 12787335820 | 6660 | 6660 | 6670 | 6620 | 5968 |
| 298 | 20231129 | 142600 | 12747712740 | 6660 | 6670 | 6690 | 6650 | 9807 |
| 299 | 20231129 | 142500 | 12682285270 | 6670 | 6670 | 6690 | 6630 | 8260 |
| 300 | 20231129 | 142400 | 12627205830 | 6670 | 6640 | 6670 | 6610 | 21152 |
| 301 | 20231129 | 142300 | 12486823680 | 6640 | 6630 | 6650 | 6620 | 17848 |
| 302 | 20231129 | 142200 | 12368490940 | 6630 | 6650 | 6700 | 6630 | 29350 |
| 303 | 20231129 | 142100 | 12173093030 | 6650 | 6710 | 6710 | 6630 | 44067 |
| 304 | 20231129 | 142000 | 11879644900 | 6710 | 6750 | 6750 | 6670 | 57304 |
| 305 | 20231129 | 141900 | 11496331710 | 6750 | 6700 | 6790 | 6690 | 49756 |
| 306 | 20231129 | 141800 | 11161077330 | 6700 | 6800 | 6870 | 6660 | 106188 |
| 307 | 20231129 | 141700 | 10445668040 | 6830 | 6760 | 6880 | 6750 | 226288 |
| 308 | 20231129 | 141600 | 8902719700 | 6760 | 6670 | 6780 | 6670 | 176255 |
| 309 | 20231129 | 141500 | 7715133410 | 6640 | 6630 | 6670 | 6620 | 15142 |
| 310 | 20231129 | 141400 | 7614478530 | 6620 | 6620 | 6630 | 6620 | 441 |
| 311 | 20231129 | 141300 | 7611559030 | 6620 | 6640 | 6640 | 6620 | 2617 |
| 312 | 20231129 | 141200 | 7594217460 | 6640 | 6640 | 6640 | 6630 | 2419 |
| 313 | 20231129 | 141100 | 7578174300 | 6640 | 6640 | 6650 | 6630 | 3898 |
| 314 | 20231129 | 141000 | 7552265050 | 6640 | 6640 | 6650 | 6630 | 7959 |
| 315 | 20231129 | 140900 | 7499417290 | 6640 | 6620 | 6640 | 6620 | 3967 |
| 316 | 20231129 | 140800 | 7473120030 | 6620 | 6620 | 6620 | 6620 | 37 |
| 317 | 20231129 | 140700 | 7472875090 | 6620 | 6620 | 6620 | 6620 | 209 |
| 318 | 20231129 | 140600 | 7471491510 | 6630 | 6620 | 6630 | 6620 | 726 |
| 319 | 20231129 | 140500 | 7466685240 | 6620 | 6620 | 6620 | 6610 | 567 |
| 320 | 20231129 | 140400 | 7462931710 | 6620 | 6620 | 6620 | 6620 | 678 |
| 321 | 20231129 | 140300 | 7458443350 | 6610 | 6610 | 6610 | 6610 | 0 |
| 322 | 20231129 | 140200 | 7458443350 | 6610 | 6620 | 6620 | 6610 | 42 |
| 323 | 20231129 | 140100 | 7458165710 | 6610 | 6610 | 6610 | 6610 | 2050 |
| 324 | 20231129 | 140000 | 7444615210 | 6610 | 6610 | 6610 | 6610 | 55 |
| 325 | 20231129 | 135900 | 7444251660 | 6610 | 6610 | 6620 | 6610 | 154 |
| 326 | 20231129 | 135800 | 7443233700 | 6620 | 6610 | 6620 | 6610 | 1289 |
| 327 | 20231129 | 135700 | 7434700560 | 6620 | 6620 | 6620 | 6610 | 682 |
| 328 | 20231129 | 135600 | 7430190610 | 6610 | 6620 | 6620 | 6610 | 142 |
| 329 | 20231129 | 135500 | 7429251270 | 6620 | 6610 | 6620 | 6610 | 734 |
| 330 | 20231129 | 135400 | 7424392530 | 6610 | 6610 | 6610 | 6610 | 2241 |
| 331 | 20231129 | 135300 | 7409579520 | 6610 | 6620 | 6620 | 6610 | 2834 |
| 332 | 20231129 | 135200 | 7390831590 | 6620 | 6620 | 6630 | 6620 | 1125 |
| 333 | 20231129 | 135100 | 7383383070 | 6610 | 6610 | 6610 | 6610 | 225 |
| 334 | 20231129 | 135000 | 7381895820 | 6610 | 6610 | 6610 | 6610 | 272 |
| 335 | 20231129 | 134900 | 7380097900 | 6620 | 6620 | 6620 | 6620 | 41 |
| 336 | 20231129 | 134800 | 7379826480 | 6610 | 6610 | 6610 | 6610 | 341 |
| 337 | 20231129 | 134700 | 7377572470 | 6610 | 6620 | 6620 | 6610 | 857 |
| 338 | 20231129 | 134600 | 7371907690 | 6610 | 6620 | 6630 | 6610 | 2515 |
| 339 | 20231129 | 134500 | 7355264270 | 6620 | 6610 | 6620 | 6610 | 3717 |
| 340 | 20231129 | 134400 | 7330660780 | 6620 | 6600 | 6620 | 6600 | 1011 |
| 341 | 20231129 | 134300 | 7323969510 | 6610 | 6590 | 6610 | 6590 | 242 |
| 342 | 20231129 | 134200 | 7322374570 | 6590 | 6590 | 6590 | 6590 | 0 |
| 343 | 20231129 | 134100 | 7322374570 | 6590 | 6600 | 6600 | 6590 | 991 |
| 344 | 20231129 | 134000 | 7315842400 | 6590 | 6600 | 6600 | 6590 | 2600 |
| 345 | 20231129 | 133900 | 7298688950 | 6600 | 6600 | 6600 | 6600 | 3420 |
| 346 | 20231129 | 133800 | 7276116950 | 6620 | 6620 | 6620 | 6610 | 1218 |
| 347 | 20231129 | 133700 | 7268054160 | 6610 | 6620 | 6620 | 6600 | 20 |
| 348 | 20231129 | 133600 | 7267921810 | 6600 | 6610 | 6610 | 6600 | 186 |
| 349 | 20231129 | 133500 | 7266694140 | 6620 | 6620 | 6620 | 6620 | 239 |
| 350 | 20231129 | 133400 | 7265111960 | 6620 | 6610 | 6620 | 6610 | 800 |
| 351 | 20231129 | 133300 | 7259816950 | 6610 | 6600 | 6610 | 6600 | 416 |
| 352 | 20231129 | 133200 | 7257068230 | 6600 | 6590 | 6600 | 6590 | 40 |
| 353 | 20231129 | 133100 | 7256804280 | 6610 | 6600 | 6610 | 6600 | 22 |
| 354 | 20231129 | 133000 | 7256659060 | 6610 | 6590 | 6610 | 6590 | 239 |
| 355 | 20231129 | 132900 | 7255082590 | 6590 | 6600 | 6600 | 6590 | 31 |
| 356 | 20231129 | 132800 | 7254878290 | 6590 | 6590 | 6600 | 6590 | 151 |
| 357 | 20231129 | 132700 | 7253882760 | 6590 | 6610 | 6610 | 6590 | 5544 |
| 358 | 20231129 | 132600 | 7217295480 | 6610 | 6610 | 6610 | 6610 | 3020 |
| 359 | 20231129 | 132500 | 7197333280 | 6620 | 6620 | 6620 | 6610 | 2259 |
| 360 | 20231129 | 132400 | 7182387130 | 6610 | 6620 | 6620 | 6610 | 926 |
| 361 | 20231129 | 132300 | 7176266220 | 6620 | 6620 | 6620 | 6620 | 177 |
| 362 | 20231129 | 132200 | 7175094480 | 6620 | 6620 | 6620 | 6610 | 256 |
| 363 | 20231129 | 132100 | 7173401770 | 6620 | 6610 | 6620 | 6610 | 1402 |
| 364 | 20231129 | 132000 | 7164124960 | 6610 | 6600 | 6610 | 6600 | 1823 |
| 365 | 20231129 | 131900 | 7152092590 | 6600 | 6600 | 6600 | 6600 | 283 |
| 366 | 20231129 | 131800 | 7150224790 | 6600 | 6600 | 6610 | 6600 | 1301 |
| 367 | 20231129 | 131700 | 7141638180 | 6610 | 6610 | 6610 | 6610 | 503 |
| 368 | 20231129 | 131600 | 7138313350 | 6610 | 6610 | 6610 | 6610 | 930 |
| 369 | 20231129 | 131500 | 7132166050 | 6610 | 6620 | 6620 | 6610 | 452 |
| 370 | 20231129 | 131400 | 7129177140 | 6620 | 6630 | 6630 | 6610 | 4966 |
| 371 | 20231129 | 131300 | 7096304510 | 6620 | 6630 | 6630 | 6620 | 3623 |
| 372 | 20231129 | 131200 | 7072284030 | 6630 | 6630 | 6640 | 6630 | 1963 |
| 373 | 20231129 | 131100 | 7059269320 | 6630 | 6630 | 6640 | 6630 | 476 |
| 374 | 20231129 | 131000 | 7056113130 | 6630 | 6600 | 6630 | 6600 | 4547 |
| 375 | 20231129 | 130900 | 7026051140 | 6600 | 6600 | 6600 | 6590 | 961 |
| 376 | 20231129 | 130800 | 7019714050 | 6600 | 6600 | 6600 | 6600 | 239 |
| 377 | 20231129 | 130700 | 7018136650 | 6600 | 6600 | 6600 | 6600 | 300 |
| 378 | 20231129 | 130600 | 7016156650 | 6600 | 6600 | 6610 | 6600 | 151 |
| 379 | 20231129 | 130500 | 7015160030 | 6600 | 6590 | 6600 | 6590 | 1160 |
| 380 | 20231129 | 130400 | 7007511620 | 6590 | 6590 | 6590 | 6590 | 1958 |
| 381 | 20231129 | 130300 | 6994608400 | 6590 | 6600 | 6600 | 6590 | 672 |
| 382 | 20231129 | 130200 | 6990175700 | 6600 | 6610 | 6610 | 6590 | 5448 |
| 383 | 20231129 | 130100 | 6954221190 | 6620 | 6610 | 6620 | 6610 | 50 |
| 384 | 20231129 | 130000 | 6953890210 | 6620 | 6630 | 6630 | 6610 | 48 |
| 385 | 20231129 | 125900 | 6953572620 | 6610 | 6620 | 6620 | 6600 | 3839 |
| 386 | 20231129 | 125800 | 6928202260 | 6620 | 6640 | 6640 | 6620 | 123 |
| 387 | 20231129 | 125700 | 6927387980 | 6620 | 6620 | 6620 | 6620 | 1079 |
| 388 | 20231129 | 125600 | 6920245000 | 6620 | 6610 | 6620 | 6610 | 2941 |
| 389 | 20231129 | 125500 | 6900804780 | 6610 | 6620 | 6620 | 6610 | 1021 |
| 390 | 20231129 | 125400 | 6894053760 | 6620 | 6630 | 6630 | 6620 | 3725 |
| 391 | 20231129 | 125300 | 6869387980 | 6630 | 6630 | 6640 | 6630 | 1373 |
| 392 | 20231129 | 125200 | 6860284980 | 6630 | 6650 | 6650 | 6630 | 1040 |
| 393 | 20231129 | 125100 | 6853381240 | 6650 | 6640 | 6650 | 6640 | 715 |
| 394 | 20231129 | 125000 | 6848633590 | 6640 | 6650 | 6650 | 6640 | 1343 |
| 395 | 20231129 | 124900 | 6839704550 | 6650 | 6640 | 6650 | 6640 | 1120 |
| 396 | 20231129 | 124800 | 6832259130 | 6650 | 6650 | 6660 | 6640 | 814 |
| 397 | 20231129 | 124700 | 6826848800 | 6650 | 6650 | 6660 | 6640 | 336 |
| 398 | 20231129 | 124600 | 6824614330 | 6650 | 6650 | 6660 | 6630 | 2962 |
| 399 | 20231129 | 124500 | 6804921990 | 6660 | 6630 | 6680 | 6630 | 19298 |
| 400 | 20231129 | 124400 | 6676479010 | 6640 | 6620 | 6640 | 6620 | 8801 |
| 401 | 20231129 | 124300 | 6618097850 | 6620 | 6620 | 6630 | 6610 | 344 |
| 402 | 20231129 | 124200 | 6615818700 | 6620 | 6620 | 6630 | 6620 | 2860 |
| 403 | 20231129 | 124100 | 6596885490 | 6630 | 6620 | 6630 | 6620 | 100 |
| 404 | 20231129 | 124000 | 6596223480 | 6620 | 6610 | 6620 | 6610 | 91 |
| 405 | 20231129 | 123900 | 6595621570 | 6610 | 6620 | 6620 | 6610 | 1171 |
| 406 | 20231129 | 123800 | 6587869910 | 6630 | 6630 | 6630 | 6630 | 285 |
| 407 | 20231129 | 123700 | 6585980360 | 6620 | 6630 | 6630 | 6620 | 622 |
| 408 | 20231129 | 123600 | 6581862240 | 6620 | 6630 | 6630 | 6610 | 1443 |
| 409 | 20231129 | 123500 | 6572309480 | 6630 | 6610 | 6630 | 6600 | 5486 |
| 410 | 20231129 | 123400 | 6536003900 | 6610 | 6620 | 6620 | 6600 | 19 |
| 411 | 20231129 | 123300 | 6535878460 | 6620 | 6620 | 6620 | 6620 | 1 |
| 412 | 20231129 | 123200 | 6535871840 | 6620 | 6610 | 6620 | 6610 | 3140 |
| 413 | 20231129 | 123100 | 6515087050 | 6610 | 6610 | 6620 | 6610 | 1556 |
| 414 | 20231129 | 123000 | 6504799700 | 6620 | 6620 | 6620 | 6590 | 2691 |
| 415 | 20231129 | 122900 | 6487059380 | 6610 | 6610 | 6620 | 6610 | 559 |
| 416 | 20231129 | 122800 | 6483364330 | 6610 | 6610 | 6610 | 6610 | 621 |
| 417 | 20231129 | 122700 | 6479259520 | 6610 | 6630 | 6630 | 6610 | 697 |
| 418 | 20231129 | 122600 | 6474645390 | 6630 | 6620 | 6640 | 6620 | 1052 |
| 419 | 20231129 | 122500 | 6467673690 | 6620 | 6610 | 6630 | 6610 | 4436 |
| 420 | 20231129 | 122400 | 6438278290 | 6610 | 6610 | 6610 | 6610 | 537 |
| 421 | 20231129 | 122300 | 6434728720 | 6610 | 6600 | 6610 | 6590 | 2061 |
| 422 | 20231129 | 122200 | 6421113620 | 6600 | 6600 | 6600 | 6600 | 53 |
| 423 | 20231129 | 122100 | 6420763820 | 6610 | 6600 | 6620 | 6600 | 1682 |
| 424 | 20231129 | 122000 | 6409652380 | 6620 | 6610 | 6620 | 6610 | 174 |
| 425 | 20231129 | 121900 | 6408502190 | 6610 | 6610 | 6610 | 6600 | 508 |
| 426 | 20231129 | 121800 | 6405144330 | 6590 | 6590 | 6590 | 6590 | 0 |
| 427 | 20231129 | 121700 | 6405144330 | 6590 | 6580 | 6590 | 6580 | 929 |
| 428 | 20231129 | 121600 | 6399022360 | 6580 | 6620 | 6620 | 6580 | 493 |
| 429 | 20231129 | 121500 | 6395773610 | 6620 | 6590 | 6620 | 6590 | 2486 |
| 430 | 20231129 | 121400 | 6379360720 | 6590 | 6590 | 6620 | 6590 | 4017 |
| 431 | 20231129 | 121300 | 6352873450 | 6600 | 6610 | 6610 | 6600 | 179 |
| 432 | 20231129 | 121200 | 6351691970 | 6610 | 6620 | 6620 | 6610 | 1079 |
| 433 | 20231129 | 121100 | 6344553180 | 6630 | 6610 | 6630 | 6610 | 2740 |
| 434 | 20231129 | 121000 | 6326409930 | 6600 | 6610 | 6610 | 6600 | 1082 |
| 435 | 20231129 | 120900 | 6319268630 | 6610 | 6600 | 6610 | 6600 | 1426 |
| 436 | 20231129 | 120800 | 6309857010 | 6600 | 6590 | 6600 | 6590 | 740 |
| 437 | 20231129 | 120700 | 6304979650 | 6600 | 6610 | 6610 | 6600 | 179 |
| 438 | 20231129 | 120600 | 6303798170 | 6600 | 6610 | 6610 | 6600 | 562 |
| 439 | 20231129 | 120500 | 6300088370 | 6610 | 6600 | 6610 | 6600 | 188 |
| 440 | 20231129 | 120400 | 6298847040 | 6600 | 6600 | 6600 | 6600 | 0 |
| 441 | 20231129 | 120300 | 6298847040 | 6600 | 6600 | 6600 | 6600 | 1651 |
| 442 | 20231129 | 120200 | 6287950440 | 6600 | 6590 | 6600 | 6590 | 3317 |
| 443 | 20231129 | 120100 | 6266071650 | 6590 | 6590 | 6590 | 6590 | 111 |
| 444 | 20231129 | 120000 | 6265340160 | 6590 | 6600 | 6600 | 6590 | 1319 |
| 445 | 20231129 | 115900 | 6256647910 | 6590 | 6590 | 6590 | 6590 | 165 |
| 446 | 20231129 | 115800 | 6255560560 | 6590 | 6590 | 6590 | 6590 | 22 |
| 447 | 20231129 | 115700 | 6255415580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 448 | 20231129 | 115600 | 6255415580 | 6600 | 6600 | 6600 | 6580 | 1803 |
| 449 | 20231129 | 115500 | 6243527740 | 6590 | 6580 | 6590 | 6580 | 979 |
| 450 | 20231129 | 115400 | 6237085910 | 6600 | 6590 | 6600 | 6590 | 2519 |
| 451 | 20231129 | 115300 | 6220484660 | 6600 | 6600 | 6600 | 6600 | 114 |
| 452 | 20231129 | 115200 | 6219732260 | 6600 | 6590 | 6600 | 6590 | 1179 |
| 453 | 20231129 | 115100 | 6211952330 | 6600 | 6590 | 6600 | 6590 | 175 |
| 454 | 20231129 | 115000 | 6210797440 | 6590 | 6590 | 6590 | 6590 | 0 |
| 455 | 20231129 | 114900 | 6210797440 | 6590 | 6600 | 6600 | 6590 | 216 |
| 456 | 20231129 | 114800 | 6209373500 | 6600 | 6600 | 6600 | 6590 | 63 |
| 457 | 20231129 | 114700 | 6208958210 | 6600 | 6590 | 6600 | 6590 | 864 |
| 458 | 20231129 | 114600 | 6203263400 | 6590 | 6600 | 6600 | 6590 | 2149 |
| 459 | 20231129 | 114500 | 6189081490 | 6590 | 6590 | 6600 | 6590 | 12 |
| 460 | 20231129 | 114400 | 6189002360 | 6600 | 6600 | 6600 | 6590 | 543 |
| 461 | 20231129 | 114300 | 6185419270 | 6600 | 6600 | 6600 | 6600 | 555 |
| 462 | 20231129 | 114200 | 6181756270 | 6600 | 6590 | 6600 | 6590 | 3909 |
| 463 | 20231129 | 114100 | 6155995460 | 6590 | 6590 | 6590 | 6590 | 3091 |
| 464 | 20231129 | 114000 | 6135625770 | 6590 | 6600 | 6600 | 6590 | 550 |
| 465 | 20231129 | 113900 | 6132000770 | 6590 | 6590 | 6590 | 6590 | 16 |
| 466 | 20231129 | 113800 | 6131895330 | 6590 | 6590 | 6600 | 6590 | 191 |
| 467 | 20231129 | 113700 | 6130636540 | 6600 | 6600 | 6600 | 6600 | 66 |
| 468 | 20231129 | 113600 | 6130200940 | 6600 | 6590 | 6600 | 6590 | 760 |
| 469 | 20231129 | 113500 | 6125186510 | 6600 | 6600 | 6610 | 6590 | 4592 |
| 470 | 20231129 | 113400 | 6094880610 | 6600 | 6630 | 6630 | 6600 | 10516 |
| 471 | 20231129 | 113300 | 6025421510 | 6630 | 6610 | 6640 | 6610 | 12646 |
| 472 | 20231129 | 113200 | 5941719330 | 6600 | 6590 | 6600 | 6590 | 1356 |
| 473 | 20231129 | 113100 | 5932774740 | 6600 | 6600 | 6600 | 6600 | 95 |
| 474 | 20231129 | 113000 | 5932147740 | 6600 | 6590 | 6600 | 6590 | 1012 |
| 475 | 20231129 | 112900 | 5925475660 | 6590 | 6600 | 6600 | 6590 | 3877 |
| 476 | 20231129 | 112800 | 5899888910 | 6590 | 6590 | 6600 | 6590 | 445 |
| 477 | 20231129 | 112700 | 5896956320 | 6590 | 6590 | 6590 | 6590 | 907 |
| 478 | 20231129 | 112600 | 5890979190 | 6590 | 6590 | 6590 | 6590 | 94 |
| 479 | 20231129 | 112500 | 5890359730 | 6590 | 6600 | 6600 | 6590 | 1791 |
| 480 | 20231129 | 112400 | 5878549740 | 6600 | 6590 | 6600 | 6590 | 2546 |
| 481 | 20231129 | 112300 | 5861770030 | 6590 | 6590 | 6590 | 6580 | 1549 |
| 482 | 20231129 | 112200 | 5851562220 | 6590 | 6580 | 6590 | 6580 | 2658 |
| 483 | 20231129 | 112100 | 5834058350 | 6580 | 6590 | 6590 | 6580 | 8198 |
| 484 | 20231129 | 112000 | 5780112520 | 6590 | 6580 | 6590 | 6580 | 190 |
| 485 | 20231129 | 111900 | 5778861960 | 6580 | 6590 | 6590 | 6580 | 402 |
| 486 | 20231129 | 111800 | 5776214140 | 6580 | 6580 | 6580 | 6580 | 280 |
| 487 | 20231129 | 111700 | 5774371740 | 6590 | 6580 | 6590 | 6580 | 928 |
| 488 | 20231129 | 111600 | 5768263220 | 6580 | 6570 | 6600 | 6570 | 5264 |
| 489 | 20231129 | 111500 | 5733546430 | 6580 | 6580 | 6580 | 6560 | 168 |
| 490 | 20231129 | 111400 | 5732441150 | 6560 | 6570 | 6580 | 6560 | 558 |
| 491 | 20231129 | 111300 | 5728775050 | 6570 | 6570 | 6570 | 6570 | 50 |
| 492 | 20231129 | 111200 | 5728446550 | 6560 | 6550 | 6560 | 6550 | 470 |
| 493 | 20231129 | 111100 | 5725363370 | 6560 | 6560 | 6560 | 6560 | 0 |
| 494 | 20231129 | 111000 | 5725363370 | 6560 | 6550 | 6570 | 6550 | 1100 |
| 495 | 20231129 | 110900 | 5718155200 | 6550 | 6550 | 6550 | 6550 | 2230 |
| 496 | 20231129 | 110800 | 5703548700 | 6550 | 6550 | 6550 | 6540 | 2857 |
| 497 | 20231129 | 110700 | 5684835360 | 6550 | 6560 | 6570 | 6540 | 22088 |
| 498 | 20231129 | 110600 | 5540114460 | 6560 | 6570 | 6570 | 6560 | 2732 |
| 499 | 20231129 | 110500 | 5522172590 | 6570 | 6580 | 6580 | 6570 | 7137 |
| 500 | 20231129 | 110400 | 5475246750 | 6590 | 6580 | 6590 | 6580 | 845 |
| 501 | 20231129 | 110300 | 5469686360 | 6560 | 6590 | 6590 | 6560 | 8010 |
| 502 | 20231129 | 110200 | 5417063310 | 6590 | 6600 | 6600 | 6560 | 26922 |
| 503 | 20231129 | 110100 | 5240150940 | 6590 | 6600 | 6600 | 6590 | 1604 |
| 504 | 20231129 | 110000 | 5229576010 | 6590 | 6600 | 6600 | 6580 | 1057 |
| 505 | 20231129 | 105900 | 5222612220 | 6590 | 6590 | 6590 | 6590 | 3316 |
| 506 | 20231129 | 105800 | 5200759780 | 6590 | 6600 | 6600 | 6590 | 4911 |
| 507 | 20231129 | 105700 | 5168377010 | 6600 | 6600 | 6600 | 6600 | 371 |
| 508 | 20231129 | 105600 | 5165928410 | 6610 | 6610 | 6610 | 6610 | 53 |
| 509 | 20231129 | 105500 | 5165578080 | 6610 | 6610 | 6620 | 6610 | 622 |
| 510 | 20231129 | 105400 | 5161466650 | 6610 | 6610 | 6610 | 6610 | 347 |
| 511 | 20231129 | 105300 | 5159172980 | 6610 | 6600 | 6610 | 6600 | 1803 |
| 512 | 20231129 | 105200 | 5147272810 | 6600 | 6600 | 6600 | 6600 | 2 |
| 513 | 20231129 | 105100 | 5147259610 | 6590 | 6590 | 6590 | 6580 | 456 |
| 514 | 20231129 | 105000 | 5144254690 | 6600 | 6590 | 6600 | 6590 | 67 |
| 515 | 20231129 | 104900 | 5143813090 | 6590 | 6590 | 6590 | 6590 | 621 |
| 516 | 20231129 | 104800 | 5139720700 | 6590 | 6590 | 6590 | 6590 | 2009 |
| 517 | 20231129 | 104700 | 5126481390 | 6590 | 6600 | 6600 | 6590 | 408 |
| 518 | 20231129 | 104600 | 5123792570 | 6600 | 6600 | 6600 | 6590 | 607 |
| 519 | 20231129 | 104500 | 5119788540 | 6600 | 6600 | 6600 | 6600 | 2196 |
| 520 | 20231129 | 104400 | 5105294940 | 6610 | 6600 | 6610 | 6600 | 1832 |
| 521 | 20231129 | 104300 | 5093203240 | 6600 | 6620 | 6620 | 6600 | 475 |
| 522 | 20231129 | 104200 | 5090065310 | 6610 | 6600 | 6620 | 6600 | 212 |
| 523 | 20231129 | 104100 | 5088663550 | 6600 | 6620 | 6620 | 6600 | 566 |
| 524 | 20231129 | 104000 | 5084926360 | 6620 | 6610 | 6620 | 6610 | 1207 |
| 525 | 20231129 | 103900 | 5076947480 | 6610 | 6600 | 6610 | 6600 | 130 |
| 526 | 20231129 | 103800 | 5076089220 | 6600 | 6610 | 6610 | 6600 | 3108 |
| 527 | 20231129 | 103700 | 5055571420 | 6610 | 6610 | 6620 | 6610 | 1569 |
| 528 | 20231129 | 103600 | 5045200190 | 6620 | 6620 | 6620 | 6620 | 124 |
| 529 | 20231129 | 103500 | 5044379310 | 6620 | 6630 | 6630 | 6620 | 2398 |
| 530 | 20231129 | 103400 | 5028482910 | 6630 | 6630 | 6630 | 6620 | 4209 |
| 531 | 20231129 | 103300 | 5000588170 | 6630 | 6640 | 6640 | 6630 | 3808 |
| 532 | 20231129 | 103200 | 4975338430 | 6630 | 6630 | 6640 | 6630 | 3268 |
| 533 | 20231129 | 103100 | 4953668290 | 6630 | 6620 | 6630 | 6610 | 2940 |
| 534 | 20231129 | 103000 | 4934194330 | 6620 | 6600 | 6630 | 6600 | 5392 |
| 535 | 20231129 | 102900 | 4898530910 | 6600 | 6590 | 6600 | 6590 | 2459 |
| 536 | 20231129 | 102800 | 4882324600 | 6590 | 6590 | 6590 | 6590 | 500 |
| 537 | 20231129 | 102700 | 4879029600 | 6590 | 6600 | 6600 | 6580 | 5022 |
| 538 | 20231129 | 102600 | 4845967530 | 6590 | 6590 | 6600 | 6590 | 124 |
| 539 | 20231129 | 102500 | 4845150180 | 6590 | 6610 | 6610 | 6590 | 2655 |
| 540 | 20231129 | 102400 | 4827640920 | 6610 | 6600 | 6610 | 6600 | 400 |
| 541 | 20231129 | 102300 | 4824997620 | 6600 | 6600 | 6600 | 6600 | 619 |
| 542 | 20231129 | 102200 | 4820912220 | 6610 | 6600 | 6610 | 6590 | 579 |
| 543 | 20231129 | 102100 | 4817090860 | 6590 | 6590 | 6590 | 6590 | 383 |
| 544 | 20231129 | 102000 | 4814566890 | 6590 | 6590 | 6600 | 6590 | 64 |
| 545 | 20231129 | 101900 | 4814145030 | 6610 | 6600 | 6610 | 6590 | 1919 |
| 546 | 20231129 | 101800 | 4801494030 | 6600 | 6600 | 6610 | 6600 | 2383 |
| 547 | 20231129 | 101700 | 4785763560 | 6600 | 6610 | 6610 | 6600 | 318 |
| 548 | 20231129 | 101600 | 4783663740 | 6610 | 6620 | 6620 | 6610 | 663 |
| 549 | 20231129 | 101500 | 4779281260 | 6610 | 6600 | 6610 | 6600 | 2530 |
| 550 | 20231129 | 101400 | 4762571150 | 6600 | 6590 | 6600 | 6590 | 1080 |
| 551 | 20231129 | 101300 | 4755443160 | 6590 | 6590 | 6590 | 6590 | 1264 |
| 552 | 20231129 | 101200 | 4747113400 | 6590 | 6590 | 6600 | 6590 | 886 |
| 553 | 20231129 | 101100 | 4741274380 | 6590 | 6600 | 6600 | 6590 | 2279 |
| 554 | 20231129 | 101000 | 4726249660 | 6610 | 6590 | 6610 | 6590 | 796 |
| 555 | 20231129 | 100900 | 4720992480 | 6590 | 6590 | 6590 | 6590 | 581 |
| 556 | 20231129 | 100800 | 4717163690 | 6590 | 6600 | 6600 | 6580 | 1204 |
| 557 | 20231129 | 100700 | 4709229470 | 6600 | 6580 | 6600 | 6580 | 3974 |
| 558 | 20231129 | 100600 | 4683021310 | 6580 | 6590 | 6600 | 6580 | 980 |
| 559 | 20231129 | 100500 | 4676556820 | 6600 | 6590 | 6600 | 6580 | 1616 |
| 560 | 20231129 | 100400 | 4665909790 | 6590 | 6590 | 6600 | 6590 | 4192 |
| 561 | 20231129 | 100300 | 4638283500 | 6590 | 6600 | 6600 | 6590 | 965 |
| 562 | 20231129 | 100200 | 4631916780 | 6600 | 6590 | 6610 | 6590 | 2452 |
| 563 | 20231129 | 100100 | 4615757800 | 6590 | 6600 | 6610 | 6590 | 6150 |
| 564 | 20231129 | 100000 | 4575191680 | 6610 | 6620 | 6620 | 6610 | 1988 |
| 565 | 20231129 | 095900 | 4562050180 | 6620 | 6620 | 6620 | 6620 | 1680 |
| 566 | 20231129 | 095800 | 4550928580 | 6620 | 6620 | 6620 | 6610 | 1166 |
| 567 | 20231129 | 095700 | 4543220520 | 6620 | 6630 | 6630 | 6620 | 1673 |
| 568 | 20231129 | 095600 | 4532141100 | 6630 | 6630 | 6630 | 6610 | 2183 |
| 569 | 20231129 | 095500 | 4517672000 | 6630 | 6600 | 6640 | 6600 | 3461 |
| 570 | 20231129 | 095400 | 4494702920 | 6640 | 6590 | 6640 | 6590 | 2253 |
| 571 | 20231129 | 095300 | 4479809630 | 6590 | 6610 | 6610 | 6590 | 1340 |
| 572 | 20231129 | 095200 | 4470961040 | 6590 | 6610 | 6620 | 6590 | 5512 |
| 573 | 20231129 | 095100 | 4434589000 | 6610 | 6600 | 6610 | 6590 | 2503 |
| 574 | 20231129 | 095000 | 4418064640 | 6590 | 6600 | 6610 | 6590 | 3371 |
| 575 | 20231129 | 094900 | 4395819130 | 6600 | 6640 | 6640 | 6590 | 7858 |
| 576 | 20231129 | 094800 | 4343813380 | 6630 | 6620 | 6650 | 6620 | 7027 |
| 577 | 20231129 | 094700 | 4297169710 | 6610 | 6610 | 6640 | 6610 | 3264 |
| 578 | 20231129 | 094600 | 4275556300 | 6600 | 6610 | 6620 | 6600 | 1618 |
| 579 | 20231129 | 094500 | 4264875320 | 6620 | 6590 | 6620 | 6580 | 1371 |
| 580 | 20231129 | 094400 | 4255831670 | 6600 | 6610 | 6610 | 6590 | 1634 |
| 581 | 20231129 | 094300 | 4245042550 | 6610 | 6580 | 6610 | 6570 | 2155 |
| 582 | 20231129 | 094200 | 4230852900 | 6600 | 6600 | 6600 | 6580 | 3826 |
| 583 | 20231129 | 094100 | 4205653390 | 6600 | 6620 | 6620 | 6590 | 8557 |
| 584 | 20231129 | 094000 | 4149207400 | 6620 | 6600 | 6620 | 6600 | 5528 |
| 585 | 20231129 | 093900 | 4112664400 | 6600 | 6600 | 6610 | 6600 | 2197 |
| 586 | 20231129 | 093800 | 4098164180 | 6600 | 6630 | 6630 | 6590 | 22342 |
| 587 | 20231129 | 093700 | 3950456830 | 6620 | 6630 | 6670 | 6610 | 28021 |
| 588 | 20231129 | 093600 | 3764199610 | 6650 | 6630 | 6650 | 6610 | 12568 |
| 589 | 20231129 | 093500 | 3680847290 | 6630 | 6580 | 6630 | 6580 | 12936 |
| 590 | 20231129 | 093400 | 3595376490 | 6580 | 6570 | 6590 | 6550 | 4145 |
| 591 | 20231129 | 093300 | 3568172310 | 6570 | 6570 | 6580 | 6560 | 1229 |
| 592 | 20231129 | 093200 | 3560108350 | 6570 | 6570 | 6580 | 6560 | 2272 |
| 593 | 20231129 | 093100 | 3545180690 | 6580 | 6570 | 6580 | 6560 | 7255 |
| 594 | 20231129 | 093000 | 3497520300 | 6570 | 6540 | 6570 | 6530 | 3090 |
| 595 | 20231129 | 092900 | 3477235280 | 6540 | 6540 | 6550 | 6520 | 6170 |
| 596 | 20231129 | 092800 | 3436942300 | 6540 | 6540 | 6570 | 6540 | 5021 |
| 597 | 20231129 | 092700 | 3404087640 | 6550 | 6550 | 6550 | 6540 | 2734 |
| 598 | 20231129 | 092600 | 3386186180 | 6550 | 6530 | 6550 | 6530 | 1554 |
| 599 | 20231129 | 092500 | 3376027740 | 6530 | 6550 | 6550 | 6520 | 16306 |
| 600 | 20231129 | 092400 | 3269454090 | 6550 | 6560 | 6560 | 6550 | 2452 |
| 601 | 20231129 | 092300 | 3253387450 | 6560 | 6580 | 6590 | 6550 | 3793 |
| 602 | 20231129 | 092200 | 3228481510 | 6590 | 6600 | 6600 | 6590 | 2902 |
| 603 | 20231129 | 092100 | 3209349140 | 6590 | 6610 | 6630 | 6590 | 4052 |
| 604 | 20231129 | 092000 | 3182560820 | 6600 | 6580 | 6620 | 6560 | 6543 |
| 605 | 20231129 | 091900 | 3139468010 | 6580 | 6620 | 6620 | 6580 | 6894 |
| 606 | 20231129 | 091800 | 3093997620 | 6620 | 6540 | 6640 | 6540 | 30666 |
| 607 | 20231129 | 091700 | 2891703240 | 6550 | 6540 | 6550 | 6530 | 3937 |
| 608 | 20231129 | 091600 | 2865966030 | 6540 | 6530 | 6560 | 6530 | 10807 |
| 609 | 20231129 | 091500 | 2795216150 | 6550 | 6570 | 6570 | 6520 | 16710 |
| 610 | 20231129 | 091400 | 2685963370 | 6560 | 6590 | 6600 | 6560 | 14467 |
| 611 | 20231129 | 091300 | 2590921960 | 6590 | 6580 | 6600 | 6580 | 6893 |
| 612 | 20231129 | 091200 | 2545499080 | 6570 | 6650 | 6650 | 6570 | 19117 |
| 613 | 20231129 | 091100 | 2419105660 | 6640 | 6570 | 6650 | 6550 | 13790 |
| 614 | 20231129 | 091000 | 2328010590 | 6580 | 6560 | 6580 | 6550 | 9768 |
| 615 | 20231129 | 090900 | 2263940480 | 6570 | 6570 | 6570 | 6550 | 5462 |
| 616 | 20231129 | 090800 | 2228115250 | 6580 | 6560 | 6580 | 6560 | 2762 |
| 617 | 20231129 | 090700 | 2209967060 | 6580 | 6580 | 6580 | 6530 | 19653 |
| 618 | 20231129 | 090600 | 2081060560 | 6580 | 6600 | 6600 | 6580 | 14404 |
| 619 | 20231129 | 090500 | 1986209850 | 6600 | 6610 | 6620 | 6570 | 18618 |
| 620 | 20231129 | 090400 | 1863552900 | 6610 | 6560 | 6720 | 6560 | 109400 |
| 621 | 20231129 | 090300 | 1136694470 | 6550 | 6580 | 6600 | 6550 | 17775 |
| 622 | 20231129 | 090200 | 1019925510 | 6600 | 6520 | 6640 | 6520 | 50694 |
| 623 | 20231129 | 090100 | 685925020 | 6580 | 6500 | 6600 | 6450 | 56517 |
| 624 | 20231129 | 090000 | 316663900 | 6500 | 6410 | 6530 | 6410 | 48971 |