30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 1627 |
| 3 | 20231129 | 193100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20231129 | 193000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20231129 | 192900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20231129 | 192800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20231129 | 192700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20231129 | 192600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20231129 | 192500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20231129 | 192400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20231129 | 192300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20231129 | 192200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20231129 | 192100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20231129 | 192000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20231129 | 191900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20231129 | 191800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20231129 | 191700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20231129 | 191600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20231129 | 191500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20231129 | 191400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20231129 | 191300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20231129 | 191200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20231129 | 191100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20231129 | 191000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20231129 | 190900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20231129 | 190800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20231129 | 190700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20231129 | 190600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20231129 | 190500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20231129 | 190400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20231129 | 190300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20231129 | 190200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 1627 |
| 33 | 20231129 | 190100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20231129 | 190000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20231129 | 185900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20231129 | 185800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20231129 | 185700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20231129 | 185600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20231129 | 185500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20231129 | 185400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20231129 | 185300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20231129 | 185200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20231129 | 185100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20231129 | 185000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20231129 | 184900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20231129 | 184800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20231129 | 184700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20231129 | 184600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20231129 | 184500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20231129 | 184400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20231129 | 184300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20231129 | 184200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20231129 | 184100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20231129 | 184000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20231129 | 183900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20231129 | 183800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20231129 | 183700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20231129 | 183600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20231129 | 183500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20231129 | 183400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20231129 | 183300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20231129 | 183200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 1627 |
| 63 | 20231129 | 183100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20231129 | 183000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20231129 | 182900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20231129 | 182800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20231129 | 182700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20231129 | 182600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20231129 | 182500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20231129 | 182400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20231129 | 182300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20231129 | 182200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20231129 | 182100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20231129 | 182000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20231129 | 181900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20231129 | 181800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20231129 | 181700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20231129 | 181600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20231129 | 181500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20231129 | 181400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20231129 | 181300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20231129 | 181200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20231129 | 181100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20231129 | 181000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20231129 | 180900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20231129 | 180800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20231129 | 180700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20231129 | 180600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20231129 | 180500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20231129 | 180400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20231129 | 180300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20231129 | 180200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 1627 |
| 93 | 20231129 | 180100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20231129 | 180000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20231129 | 175900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20231129 | 175800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20231129 | 175700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20231129 | 175600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20231129 | 175500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20231129 | 175400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20231129 | 175300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20231129 | 175200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20231129 | 175100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20231129 | 175000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20231129 | 174900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20231129 | 174800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20231129 | 174700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20231129 | 174600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20231129 | 174500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20231129 | 174400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20231129 | 174300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20231129 | 174200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20231129 | 174100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20231129 | 174000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20231129 | 173900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20231129 | 173800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20231129 | 173700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20231129 | 173600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20231129 | 173500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20231129 | 173400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20231129 | 173300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20231129 | 173200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 1627 |
| 123 | 20231129 | 173100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20231129 | 173000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20231129 | 172900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20231129 | 172800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20231129 | 172700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20231129 | 172600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20231129 | 172500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20231129 | 172400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20231129 | 172300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20231129 | 172200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20231129 | 172100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20231129 | 172000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20231129 | 171900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20231129 | 171800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20231129 | 171700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20231129 | 171600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20231129 | 171500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20231129 | 171400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20231129 | 171300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20231129 | 171200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20231129 | 171100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20231129 | 171000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20231129 | 170900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20231129 | 170800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20231129 | 170700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20231129 | 170600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20231129 | 170500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20231129 | 170400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20231129 | 170300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20231129 | 170200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 1627 |
| 153 | 20231129 | 170100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20231129 | 170000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20231129 | 165900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20231129 | 165800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20231129 | 165700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20231129 | 165600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20231129 | 165500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20231129 | 165400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20231129 | 165300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20231129 | 165200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20231129 | 165100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20231129 | 165000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20231129 | 164900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20231129 | 164800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20231129 | 164700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20231129 | 164600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20231129 | 164500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20231129 | 164400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20231129 | 164300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20231129 | 164200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20231129 | 164100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20231129 | 164000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20231129 | 163900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20231129 | 163800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20231129 | 163700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20231129 | 163600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20231129 | 163500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20231129 | 163400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20231129 | 163300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20231129 | 163200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 1627 |
| 183 | 20231129 | 163100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20231129 | 163000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20231129 | 162900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20231129 | 162800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20231129 | 162700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20231129 | 162600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20231129 | 162500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20231129 | 162400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20231129 | 162300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20231129 | 162200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20231129 | 162100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20231129 | 162000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20231129 | 161900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20231129 | 161800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20231129 | 161700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20231129 | 161600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20231129 | 161500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20231129 | 161400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20231129 | 161300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20231129 | 161200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20231129 | 161100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20231129 | 161000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20231129 | 160900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20231129 | 160800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20231129 | 160700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20231129 | 160600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20231129 | 160500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20231129 | 160400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20231129 | 160300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20231129 | 160200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 1627 |
| 213 | 20231129 | 160100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20231129 | 160000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20231129 | 155900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20231129 | 155800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20231129 | 155700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20231129 | 155600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20231129 | 155500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20231129 | 155400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20231129 | 155300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20231129 | 155200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20231129 | 155100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20231129 | 155000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20231129 | 154900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20231129 | 154800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20231129 | 154700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20231129 | 154600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20231129 | 154500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20231129 | 154400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20231129 | 154300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20231129 | 154200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20231129 | 154100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20231129 | 154000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20231129 | 153900 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20231129 | 153800 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20231129 | 153700 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20231129 | 153600 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 239 | 20231129 | 153500 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 240 | 20231129 | 153400 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 241 | 20231129 | 153300 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 242 | 20231129 | 153200 | 805890500 | 6940 | 6940 | 6940 | 6940 | 1627 |
| 243 | 20231129 | 153100 | 805890500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 244 | 20231129 | 153000 | 805890500 | 6940 | 6940 | 6940 | 6940 | 1627 |
| 245 | 20231129 | 152900 | 794599120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 246 | 20231129 | 152800 | 794599120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 247 | 20231129 | 152700 | 794599120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 248 | 20231129 | 152600 | 794599120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 249 | 20231129 | 152500 | 794599120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 250 | 20231129 | 152400 | 794599120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 251 | 20231129 | 152300 | 794599120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 252 | 20231129 | 152200 | 794599120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 253 | 20231129 | 152100 | 794599120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 254 | 20231129 | 152000 | 794599120 | 6940 | 6940 | 6940 | 6940 | 0 |
| 255 | 20231129 | 151900 | 794599120 | 6940 | 6940 | 6940 | 6940 | 98 |
| 256 | 20231129 | 151800 | 793919000 | 6930 | 6930 | 6930 | 6930 | 407 |
| 257 | 20231129 | 151700 | 791098490 | 6930 | 6930 | 6930 | 6930 | 30 |
| 258 | 20231129 | 151600 | 790890590 | 6930 | 6930 | 6930 | 6930 | 306 |
| 259 | 20231129 | 151500 | 788770010 | 6930 | 6930 | 6930 | 6930 | 0 |
| 260 | 20231129 | 151400 | 788770010 | 6930 | 6930 | 6930 | 6930 | 300 |
| 261 | 20231129 | 151300 | 786691010 | 6930 | 6930 | 6930 | 6930 | 800 |
| 262 | 20231129 | 151200 | 781147010 | 6940 | 6940 | 6940 | 6940 | 280 |
| 263 | 20231129 | 151100 | 779203810 | 6940 | 6940 | 6940 | 6940 | 2 |
| 264 | 20231129 | 151000 | 779189930 | 6930 | 6930 | 6940 | 6930 | 376 |
| 265 | 20231129 | 150900 | 776584220 | 6930 | 6930 | 6930 | 6930 | 20 |
| 266 | 20231129 | 150800 | 776445620 | 6930 | 6920 | 6930 | 6920 | 300 |
| 267 | 20231129 | 150700 | 774367620 | 6910 | 6920 | 6920 | 6910 | 573 |
| 268 | 20231129 | 150600 | 770407140 | 6920 | 6930 | 6930 | 6920 | 3037 |
| 269 | 20231129 | 150500 | 749390330 | 6920 | 6930 | 6930 | 6920 | 837 |
| 270 | 20231129 | 150400 | 743589960 | 6930 | 6930 | 6930 | 6930 | 559 |
| 271 | 20231129 | 150300 | 739716090 | 6930 | 6940 | 6940 | 6930 | 108 |
| 272 | 20231129 | 150200 | 738967630 | 6930 | 6940 | 6940 | 6930 | 231 |
| 273 | 20231129 | 150100 | 737366690 | 6940 | 6940 | 6940 | 6940 | 0 |
| 274 | 20231129 | 150000 | 737366690 | 6940 | 6940 | 6940 | 6940 | 0 |
| 275 | 20231129 | 145900 | 737366690 | 6940 | 6940 | 6940 | 6940 | 1 |
| 276 | 20231129 | 145800 | 737359750 | 6930 | 6930 | 6930 | 6930 | 60 |
| 277 | 20231129 | 145700 | 736943950 | 6940 | 6930 | 6940 | 6930 | 512 |
| 278 | 20231129 | 145600 | 733395750 | 6940 | 6940 | 6940 | 6940 | 952 |
| 279 | 20231129 | 145500 | 726788870 | 6940 | 6940 | 6940 | 6940 | 171 |
| 280 | 20231129 | 145400 | 725602130 | 6940 | 6940 | 6940 | 6940 | 10 |
| 281 | 20231129 | 145300 | 725532730 | 6940 | 6940 | 6940 | 6940 | 500 |
| 282 | 20231129 | 145200 | 722062730 | 6940 | 6940 | 6940 | 6940 | 1242 |
| 283 | 20231129 | 145100 | 713443250 | 6930 | 6930 | 6930 | 6930 | 152 |
| 284 | 20231129 | 145000 | 712389890 | 6940 | 6940 | 6940 | 6940 | 10 |
| 285 | 20231129 | 144900 | 712320490 | 6940 | 6940 | 6940 | 6940 | 0 |
| 286 | 20231129 | 144800 | 712320490 | 6940 | 6940 | 6940 | 6940 | 20 |
| 287 | 20231129 | 144700 | 712181690 | 6930 | 6930 | 6930 | 6930 | 0 |
| 288 | 20231129 | 144600 | 712181690 | 6930 | 6930 | 6930 | 6930 | 0 |
| 289 | 20231129 | 144500 | 712181690 | 6930 | 6930 | 6930 | 6930 | 0 |
| 290 | 20231129 | 144400 | 712181690 | 6930 | 6930 | 6930 | 6930 | 1 |
| 291 | 20231129 | 144300 | 712174760 | 6930 | 6940 | 6940 | 6930 | 336 |
| 292 | 20231129 | 144200 | 709842930 | 6940 | 6940 | 6950 | 6930 | 3207 |
| 293 | 20231129 | 144100 | 687606340 | 6940 | 6940 | 6940 | 6940 | 282 |
| 294 | 20231129 | 144000 | 685649260 | 6940 | 6940 | 6940 | 6940 | 40 |
| 295 | 20231129 | 143900 | 685371660 | 6950 | 6950 | 6950 | 6950 | 25 |
| 296 | 20231129 | 143800 | 685197910 | 6950 | 6950 | 6950 | 6950 | 52 |
| 297 | 20231129 | 143700 | 684836510 | 6950 | 6940 | 6950 | 6940 | 1002 |
| 298 | 20231129 | 143600 | 677882480 | 6950 | 6950 | 6950 | 6940 | 40 |
| 299 | 20231129 | 143500 | 677604680 | 6950 | 6950 | 6950 | 6950 | 439 |
| 300 | 20231129 | 143400 | 674553630 | 6950 | 6950 | 6950 | 6950 | 0 |
| 301 | 20231129 | 143300 | 674553630 | 6950 | 6960 | 6960 | 6950 | 31 |
| 302 | 20231129 | 143200 | 674338170 | 6950 | 6950 | 6950 | 6950 | 1124 |
| 303 | 20231129 | 143100 | 666526370 | 6940 | 6940 | 6940 | 6940 | 1 |
| 304 | 20231129 | 143000 | 666519430 | 6940 | 6940 | 6940 | 6940 | 28 |
| 305 | 20231129 | 142900 | 666325110 | 6940 | 6940 | 6940 | 6940 | 62 |
| 306 | 20231129 | 142800 | 665894830 | 6940 | 6940 | 6950 | 6940 | 682 |
| 307 | 20231129 | 142700 | 661155510 | 6940 | 6940 | 6940 | 6940 | 232 |
| 308 | 20231129 | 142600 | 659545430 | 6940 | 6940 | 6940 | 6940 | 80 |
| 309 | 20231129 | 142500 | 658990230 | 6940 | 6940 | 6940 | 6940 | 61 |
| 310 | 20231129 | 142400 | 658566890 | 6940 | 6940 | 6940 | 6940 | 61 |
| 311 | 20231129 | 142300 | 658143550 | 6940 | 6940 | 6940 | 6940 | 58 |
| 312 | 20231129 | 142200 | 657741030 | 6940 | 6940 | 6950 | 6940 | 79 |
| 313 | 20231129 | 142100 | 657192600 | 6940 | 6940 | 6940 | 6940 | 59 |
| 314 | 20231129 | 142000 | 656783140 | 6940 | 6940 | 6940 | 6940 | 62 |
| 315 | 20231129 | 141900 | 656352860 | 6940 | 6940 | 6950 | 6940 | 167 |
| 316 | 20231129 | 141800 | 655193820 | 6940 | 6940 | 6940 | 6940 | 61 |
| 317 | 20231129 | 141700 | 654770480 | 6940 | 6940 | 6940 | 6940 | 158 |
| 318 | 20231129 | 141600 | 653673960 | 6940 | 6950 | 6950 | 6940 | 175 |
| 319 | 20231129 | 141500 | 652457920 | 6950 | 6950 | 6960 | 6950 | 197 |
| 320 | 20231129 | 141400 | 651088750 | 6950 | 6950 | 6950 | 6950 | 269 |
| 321 | 20231129 | 141300 | 649219200 | 6960 | 6950 | 6960 | 6950 | 122 |
| 322 | 20231129 | 141200 | 648370590 | 6950 | 6960 | 6960 | 6950 | 437 |
| 323 | 20231129 | 141100 | 645329470 | 6960 | 6960 | 6960 | 6960 | 260 |
| 324 | 20231129 | 141000 | 643519870 | 6960 | 6960 | 6960 | 6960 | 90 |
| 325 | 20231129 | 140900 | 642893470 | 6960 | 6970 | 6970 | 6960 | 1029 |
| 326 | 20231129 | 140800 | 635723650 | 6970 | 6980 | 6980 | 6970 | 412 |
| 327 | 20231129 | 140700 | 632848290 | 6980 | 6980 | 6990 | 6980 | 80 |
| 328 | 20231129 | 140600 | 632289690 | 6980 | 6980 | 6990 | 6980 | 165 |
| 329 | 20231129 | 140500 | 631137940 | 6980 | 6970 | 6980 | 6970 | 73 |
| 330 | 20231129 | 140400 | 630628690 | 6970 | 6980 | 6980 | 6970 | 57 |
| 331 | 20231129 | 140300 | 630231030 | 6980 | 6980 | 6980 | 6980 | 104 |
| 332 | 20231129 | 140200 | 629505110 | 6980 | 6980 | 6980 | 6980 | 60 |
| 333 | 20231129 | 140100 | 629086310 | 6980 | 6970 | 6980 | 6970 | 77 |
| 334 | 20231129 | 140000 | 628548950 | 6970 | 6980 | 6980 | 6970 | 65 |
| 335 | 20231129 | 135900 | 628095850 | 6970 | 6980 | 6980 | 6970 | 306 |
| 336 | 20231129 | 135800 | 625960250 | 6980 | 6980 | 6980 | 6980 | 60 |
| 337 | 20231129 | 135700 | 625541450 | 6980 | 6980 | 6980 | 6980 | 61 |
| 338 | 20231129 | 135600 | 625115670 | 6980 | 6980 | 6980 | 6980 | 60 |
| 339 | 20231129 | 135500 | 624696870 | 6980 | 6980 | 6980 | 6980 | 64 |
| 340 | 20231129 | 135400 | 624250150 | 6980 | 6970 | 6980 | 6970 | 87 |
| 341 | 20231129 | 135300 | 623643140 | 6970 | 6970 | 6970 | 6970 | 65 |
| 342 | 20231129 | 135200 | 623190090 | 6970 | 6970 | 6980 | 6970 | 58 |
| 343 | 20231129 | 135100 | 622785730 | 6980 | 6970 | 6980 | 6970 | 76 |
| 344 | 20231129 | 135000 | 622255750 | 6970 | 6970 | 6970 | 6970 | 60 |
| 345 | 20231129 | 134900 | 621837550 | 6970 | 6980 | 6980 | 6970 | 54 |
| 346 | 20231129 | 134800 | 621460830 | 6980 | 6980 | 6980 | 6980 | 60 |
| 347 | 20231129 | 134700 | 621042030 | 6980 | 6970 | 6980 | 6970 | 1080 |
| 348 | 20231129 | 134600 | 613503830 | 6970 | 6970 | 6980 | 6970 | 107 |
| 349 | 20231129 | 134500 | 612757770 | 6970 | 6970 | 6970 | 6970 | 80 |
| 350 | 20231129 | 134400 | 612200170 | 6970 | 6970 | 6970 | 6970 | 80 |
| 351 | 20231129 | 134300 | 611642570 | 6970 | 6980 | 6980 | 6970 | 160 |
| 352 | 20231129 | 134200 | 610526370 | 6970 | 6970 | 6970 | 6970 | 60 |
| 353 | 20231129 | 134100 | 610108170 | 6970 | 6970 | 6970 | 6970 | 60 |
| 354 | 20231129 | 134000 | 609689970 | 6970 | 6970 | 6970 | 6970 | 90 |
| 355 | 20231129 | 133900 | 609062670 | 6970 | 6970 | 6980 | 6970 | 70 |
| 356 | 20231129 | 133800 | 608574560 | 6970 | 6960 | 6970 | 6960 | 60 |
| 357 | 20231129 | 133700 | 608156550 | 6960 | 6960 | 6960 | 6960 | 60 |
| 358 | 20231129 | 133600 | 607738950 | 6960 | 6960 | 6970 | 6960 | 137 |
| 359 | 20231129 | 133500 | 606784830 | 6960 | 6950 | 6960 | 6950 | 1180 |
| 360 | 20231129 | 133400 | 598578870 | 6950 | 6950 | 6950 | 6950 | 360 |
| 361 | 20231129 | 133300 | 596076870 | 6950 | 6950 | 6960 | 6950 | 65 |
| 362 | 20231129 | 133200 | 595625070 | 6950 | 6960 | 6960 | 6950 | 1169 |
| 363 | 20231129 | 133100 | 587489140 | 6970 | 6960 | 6970 | 6960 | 218 |
| 364 | 20231129 | 133000 | 585970530 | 6960 | 6960 | 6970 | 6960 | 66 |
| 365 | 20231129 | 132900 | 585511110 | 6960 | 6960 | 6960 | 6960 | 360 |
| 366 | 20231129 | 132800 | 583005510 | 6960 | 6960 | 6960 | 6960 | 60 |
| 367 | 20231129 | 132700 | 582587910 | 6960 | 6960 | 6960 | 6960 | 64 |
| 368 | 20231129 | 132600 | 582142470 | 6960 | 6960 | 6960 | 6960 | 91 |
| 369 | 20231129 | 132500 | 581509110 | 6960 | 6960 | 6960 | 6960 | 60 |
| 370 | 20231129 | 132400 | 581091510 | 6960 | 6960 | 6960 | 6960 | 60 |
| 371 | 20231129 | 132300 | 580673910 | 6960 | 6960 | 6960 | 6960 | 70 |
| 372 | 20231129 | 132200 | 580186710 | 6960 | 6960 | 6960 | 6960 | 60 |
| 373 | 20231129 | 132100 | 579769110 | 6960 | 6960 | 6960 | 6960 | 60 |
| 374 | 20231129 | 132000 | 579351510 | 6960 | 6960 | 6960 | 6960 | 60 |
| 375 | 20231129 | 131900 | 578933910 | 6960 | 6960 | 6960 | 6960 | 60 |
| 376 | 20231129 | 131800 | 578516310 | 6960 | 6960 | 6970 | 6960 | 63 |
| 377 | 20231129 | 131700 | 578077800 | 6970 | 6960 | 6970 | 6960 | 63 |
| 378 | 20231129 | 131600 | 577639290 | 6960 | 6960 | 6970 | 6960 | 96 |
| 379 | 20231129 | 131500 | 576971110 | 6970 | 6940 | 6970 | 6940 | 484 |
| 380 | 20231129 | 131400 | 573606470 | 6940 | 6960 | 6960 | 6940 | 315 |
| 381 | 20231129 | 131300 | 571417520 | 6960 | 6950 | 6960 | 6930 | 3324 |
| 382 | 20231129 | 131200 | 548350150 | 6950 | 6950 | 6950 | 6950 | 234 |
| 383 | 20231129 | 131100 | 546723850 | 6950 | 6960 | 6960 | 6950 | 185 |
| 384 | 20231129 | 131000 | 545436330 | 6960 | 6960 | 6960 | 6960 | 60 |
| 385 | 20231129 | 130900 | 545018730 | 6960 | 6960 | 6960 | 6960 | 83 |
| 386 | 20231129 | 130800 | 544441050 | 6960 | 6960 | 6960 | 6960 | 61 |
| 387 | 20231129 | 130700 | 544016490 | 6970 | 6960 | 6970 | 6960 | 75 |
| 388 | 20231129 | 130600 | 543494480 | 6970 | 6960 | 6970 | 6960 | 709 |
| 389 | 20231129 | 130500 | 538552930 | 6970 | 6970 | 6970 | 6970 | 298 |
| 390 | 20231129 | 130400 | 536475870 | 6960 | 6960 | 6960 | 6960 | 0 |
| 391 | 20231129 | 130300 | 536475870 | 6960 | 6960 | 6960 | 6960 | 0 |
| 392 | 20231129 | 130200 | 536475870 | 6960 | 6960 | 6960 | 6960 | 0 |
| 393 | 20231129 | 130100 | 536475870 | 6960 | 6960 | 6960 | 6960 | 1 |
| 394 | 20231129 | 130000 | 536468910 | 6960 | 6960 | 6960 | 6960 | 1 |
| 395 | 20231129 | 125900 | 536461950 | 6960 | 6960 | 6960 | 6960 | 0 |
| 396 | 20231129 | 125800 | 536461950 | 6960 | 6960 | 6960 | 6960 | 0 |
| 397 | 20231129 | 125700 | 536461950 | 6960 | 6960 | 6960 | 6960 | 0 |
| 398 | 20231129 | 125600 | 536461950 | 6960 | 6960 | 6960 | 6960 | 5 |
| 399 | 20231129 | 125500 | 536427150 | 6980 | 6980 | 6980 | 6980 | 5 |
| 400 | 20231129 | 125400 | 536392250 | 6980 | 6980 | 6980 | 6980 | 23 |
| 401 | 20231129 | 125300 | 536231710 | 6950 | 6950 | 6950 | 6950 | 0 |
| 402 | 20231129 | 125200 | 536231710 | 6950 | 6950 | 6950 | 6950 | 0 |
| 403 | 20231129 | 125100 | 536231710 | 6950 | 6960 | 6960 | 6950 | 300 |
| 404 | 20231129 | 125000 | 534144710 | 6960 | 6980 | 6980 | 6960 | 220 |
| 405 | 20231129 | 124900 | 532611440 | 6980 | 6980 | 6980 | 6980 | 50 |
| 406 | 20231129 | 124800 | 532262440 | 6980 | 6960 | 6980 | 6960 | 809 |
| 407 | 20231129 | 124700 | 526623910 | 6930 | 6950 | 6950 | 6930 | 1500 |
| 408 | 20231129 | 124600 | 516212460 | 6970 | 6970 | 6970 | 6970 | 345 |
| 409 | 20231129 | 124500 | 513807810 | 6980 | 6980 | 6980 | 6980 | 0 |
| 410 | 20231129 | 124400 | 513807810 | 6980 | 6980 | 6980 | 6980 | 420 |
| 411 | 20231129 | 124300 | 510876210 | 6980 | 6980 | 6980 | 6980 | 7 |
| 412 | 20231129 | 124200 | 510827350 | 6980 | 6970 | 6980 | 6970 | 203 |
| 413 | 20231129 | 124100 | 509410440 | 6970 | 6970 | 6970 | 6970 | 5 |
| 414 | 20231129 | 124000 | 509375590 | 6950 | 6950 | 6950 | 6950 | 0 |
| 415 | 20231129 | 123900 | 509375590 | 6950 | 6980 | 6980 | 6950 | 1758 |
| 416 | 20231129 | 123800 | 497144090 | 6980 | 6980 | 6980 | 6980 | 0 |
| 417 | 20231129 | 123700 | 497144090 | 6980 | 6980 | 6980 | 6980 | 0 |
| 418 | 20231129 | 123600 | 497144090 | 6980 | 6980 | 6980 | 6980 | 50 |
| 419 | 20231129 | 123500 | 496795090 | 6990 | 6990 | 6990 | 6990 | 22 |
| 420 | 20231129 | 123400 | 496641310 | 6990 | 6990 | 6990 | 6990 | 693 |
| 421 | 20231129 | 123300 | 491797240 | 6990 | 6990 | 6990 | 6990 | 0 |
| 422 | 20231129 | 123200 | 491797240 | 6990 | 6990 | 6990 | 6990 | 100 |
| 423 | 20231129 | 123100 | 491098240 | 6990 | 6990 | 6990 | 6990 | 0 |
| 424 | 20231129 | 123000 | 491098240 | 6990 | 6990 | 6990 | 6990 | 229 |
| 425 | 20231129 | 122900 | 489497530 | 6990 | 6990 | 6990 | 6990 | 0 |
| 426 | 20231129 | 122800 | 489497530 | 6990 | 6990 | 6990 | 6990 | 0 |
| 427 | 20231129 | 122700 | 489497530 | 6990 | 6990 | 6990 | 6990 | 0 |
| 428 | 20231129 | 122600 | 489497530 | 6990 | 6990 | 6990 | 6990 | 0 |
| 429 | 20231129 | 122500 | 489497530 | 6990 | 6990 | 6990 | 6990 | 0 |
| 430 | 20231129 | 122400 | 489497530 | 6990 | 6990 | 6990 | 6990 | 0 |
| 431 | 20231129 | 122300 | 489497530 | 6990 | 6990 | 6990 | 6990 | 271 |
| 432 | 20231129 | 122200 | 487603240 | 6980 | 6980 | 6980 | 6980 | 0 |
| 433 | 20231129 | 122100 | 487603240 | 6980 | 6980 | 6980 | 6980 | 0 |
| 434 | 20231129 | 122000 | 487603240 | 6980 | 7000 | 7000 | 6980 | 1332 |
| 435 | 20231129 | 121900 | 478305780 | 7000 | 6990 | 7000 | 6980 | 4 |
| 436 | 20231129 | 121800 | 478277820 | 7000 | 6990 | 7000 | 6990 | 226 |
| 437 | 20231129 | 121700 | 476698070 | 7000 | 7000 | 7000 | 7000 | 20 |
| 438 | 20231129 | 121600 | 476558070 | 7000 | 6980 | 7000 | 6980 | 747 |
| 439 | 20231129 | 121500 | 471343990 | 7000 | 6990 | 7000 | 6980 | 377 |
| 440 | 20231129 | 121400 | 468709160 | 7000 | 7000 | 7000 | 7000 | 726 |
| 441 | 20231129 | 121300 | 463627160 | 7010 | 7000 | 7010 | 7000 | 31 |
| 442 | 20231129 | 121200 | 463410150 | 7010 | 7010 | 7010 | 7010 | 0 |
| 443 | 20231129 | 121100 | 463410150 | 7010 | 7010 | 7010 | 7010 | 0 |
| 444 | 20231129 | 121000 | 463410150 | 7010 | 7010 | 7010 | 7010 | 0 |
| 445 | 20231129 | 120900 | 463410150 | 7010 | 7000 | 7010 | 7000 | 98 |
| 446 | 20231129 | 120800 | 462723700 | 7000 | 7000 | 7000 | 7000 | 9 |
| 447 | 20231129 | 120700 | 462660700 | 7010 | 7010 | 7010 | 7010 | 2 |
| 448 | 20231129 | 120600 | 462646680 | 7010 | 7010 | 7010 | 7010 | 44 |
| 449 | 20231129 | 120500 | 462338240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 450 | 20231129 | 120400 | 462338240 | 7000 | 7000 | 7000 | 7000 | 58 |
| 451 | 20231129 | 120300 | 461932240 | 7000 | 7000 | 7000 | 7000 | 100 |
| 452 | 20231129 | 120200 | 461232240 | 7000 | 7000 | 7000 | 7000 | 1 |
| 453 | 20231129 | 120100 | 461225240 | 7010 | 7000 | 7010 | 7000 | 103 |
| 454 | 20231129 | 120000 | 460504230 | 7010 | 7010 | 7010 | 7010 | 1 |
| 455 | 20231129 | 115900 | 460497220 | 7000 | 7010 | 7010 | 7000 | 906 |
| 456 | 20231129 | 115800 | 454151530 | 7020 | 7020 | 7020 | 7020 | 0 |
| 457 | 20231129 | 115700 | 454151530 | 7020 | 7020 | 7020 | 7020 | 428 |
| 458 | 20231129 | 115600 | 451146970 | 7020 | 7020 | 7020 | 7020 | 0 |
| 459 | 20231129 | 115500 | 451146970 | 7020 | 7020 | 7020 | 7020 | 50 |
| 460 | 20231129 | 115400 | 450795970 | 7010 | 7010 | 7010 | 7010 | 5 |
| 461 | 20231129 | 115300 | 450760920 | 7000 | 7000 | 7000 | 7000 | 0 |
| 462 | 20231129 | 115200 | 450760920 | 7000 | 7000 | 7000 | 7000 | 25 |
| 463 | 20231129 | 115100 | 450585920 | 7000 | 7010 | 7010 | 7000 | 97 |
| 464 | 20231129 | 115000 | 449906050 | 7010 | 7010 | 7010 | 7010 | 5 |
| 465 | 20231129 | 114900 | 449871000 | 7000 | 7010 | 7010 | 7000 | 17 |
| 466 | 20231129 | 114800 | 449751990 | 7010 | 7010 | 7010 | 7010 | 458 |
| 467 | 20231129 | 114700 | 446541410 | 7010 | 7020 | 7020 | 7010 | 1000 |
| 468 | 20231129 | 114600 | 439529140 | 7020 | 7030 | 7030 | 7020 | 97 |
| 469 | 20231129 | 114500 | 438848130 | 7030 | 7030 | 7030 | 7030 | 0 |
| 470 | 20231129 | 114400 | 438848130 | 7030 | 7030 | 7030 | 7030 | 10 |
| 471 | 20231129 | 114300 | 438777830 | 7020 | 7020 | 7020 | 7020 | 18 |
| 472 | 20231129 | 114200 | 438651470 | 7020 | 7020 | 7020 | 7020 | 0 |
| 473 | 20231129 | 114100 | 438651470 | 7020 | 7020 | 7020 | 7020 | 0 |
| 474 | 20231129 | 114000 | 438651470 | 7020 | 7020 | 7020 | 7020 | 290 |
| 475 | 20231129 | 113900 | 436615670 | 7020 | 7020 | 7020 | 7020 | 0 |
| 476 | 20231129 | 113800 | 436615670 | 7020 | 7020 | 7020 | 7020 | 616 |
| 477 | 20231129 | 113700 | 432291350 | 7030 | 7040 | 7040 | 7030 | 46 |
| 478 | 20231129 | 113600 | 431967770 | 7030 | 7030 | 7030 | 7030 | 600 |
| 479 | 20231129 | 113500 | 427749770 | 7040 | 7040 | 7040 | 7040 | 0 |
| 480 | 20231129 | 113400 | 427749770 | 7040 | 7040 | 7040 | 7030 | 112 |
| 481 | 20231129 | 113300 | 426961400 | 7030 | 7030 | 7030 | 7030 | 555 |
| 482 | 20231129 | 113200 | 423059750 | 7030 | 7030 | 7030 | 7030 | 15 |
| 483 | 20231129 | 113100 | 422954300 | 7030 | 7030 | 7030 | 7030 | 1 |
| 484 | 20231129 | 113000 | 422947270 | 7020 | 7010 | 7020 | 7010 | 727 |
| 485 | 20231129 | 112900 | 417846730 | 7020 | 7020 | 7020 | 7020 | 51 |
| 486 | 20231129 | 112800 | 417488710 | 7020 | 7010 | 7020 | 7010 | 150 |
| 487 | 20231129 | 112700 | 416436710 | 7010 | 7010 | 7010 | 7010 | 68 |
| 488 | 20231129 | 112600 | 415960030 | 7010 | 7010 | 7010 | 7010 | 84 |
| 489 | 20231129 | 112500 | 415371190 | 7020 | 7020 | 7020 | 7020 | 64 |
| 490 | 20231129 | 112400 | 414921910 | 7020 | 7020 | 7020 | 7020 | 0 |
| 491 | 20231129 | 112300 | 414921910 | 7020 | 7020 | 7020 | 7020 | 142 |
| 492 | 20231129 | 112200 | 413925070 | 7020 | 7020 | 7020 | 7020 | 0 |
| 493 | 20231129 | 112100 | 413925070 | 7020 | 7020 | 7020 | 7020 | 5 |
| 494 | 20231129 | 112000 | 413889970 | 7020 | 7010 | 7020 | 7010 | 2 |
| 495 | 20231129 | 111900 | 413875940 | 7010 | 7020 | 7020 | 7010 | 219 |
| 496 | 20231129 | 111800 | 412338660 | 7020 | 7020 | 7020 | 7020 | 1 |
| 497 | 20231129 | 111700 | 412331640 | 7020 | 7020 | 7020 | 7020 | 0 |
| 498 | 20231129 | 111600 | 412331640 | 7020 | 7030 | 7030 | 7020 | 17 |
| 499 | 20231129 | 111500 | 412212150 | 7020 | 7010 | 7020 | 7010 | 900 |
| 500 | 20231129 | 111400 | 405897150 | 7010 | 7010 | 7010 | 7010 | 0 |
| 501 | 20231129 | 111300 | 405897150 | 7010 | 7010 | 7010 | 7010 | 20 |
| 502 | 20231129 | 111200 | 405756950 | 7010 | 7010 | 7010 | 7010 | 156 |
| 503 | 20231129 | 111100 | 404663390 | 7010 | 7010 | 7010 | 7010 | 35 |
| 504 | 20231129 | 111000 | 404418040 | 7010 | 7020 | 7020 | 7010 | 625 |
| 505 | 20231129 | 110900 | 400032540 | 7030 | 7030 | 7030 | 7030 | 49 |
| 506 | 20231129 | 110800 | 399688070 | 7030 | 7040 | 7040 | 7030 | 100 |
| 507 | 20231129 | 110700 | 398985040 | 7050 | 7050 | 7050 | 7050 | 5 |
| 508 | 20231129 | 110600 | 398949790 | 7050 | 7050 | 7050 | 7050 | 24 |
| 509 | 20231129 | 110500 | 398780590 | 7050 | 7050 | 7050 | 7050 | 0 |
| 510 | 20231129 | 110400 | 398780590 | 7050 | 7040 | 7050 | 7030 | 347 |
| 511 | 20231129 | 110300 | 396338910 | 7050 | 7050 | 7050 | 7050 | 432 |
| 512 | 20231129 | 110200 | 393293310 | 7050 | 7040 | 7050 | 7040 | 841 |
| 513 | 20231129 | 110100 | 387366260 | 7040 | 7040 | 7040 | 7040 | 280 |
| 514 | 20231129 | 110000 | 385395060 | 7030 | 7030 | 7030 | 7030 | 0 |
| 515 | 20231129 | 105900 | 385395060 | 7030 | 7030 | 7030 | 7030 | 1 |
| 516 | 20231129 | 105800 | 385388030 | 7030 | 7040 | 7040 | 7020 | 415 |
| 517 | 20231129 | 105700 | 382468970 | 7040 | 7040 | 7040 | 7040 | 300 |
| 518 | 20231129 | 105600 | 380356970 | 7040 | 7040 | 7040 | 7040 | 0 |
| 519 | 20231129 | 105500 | 380356970 | 7040 | 7020 | 7040 | 7020 | 512 |
| 520 | 20231129 | 105400 | 376756530 | 7020 | 7020 | 7020 | 7020 | 125 |
| 521 | 20231129 | 105300 | 375879030 | 7020 | 7020 | 7020 | 7020 | 0 |
| 522 | 20231129 | 105200 | 375879030 | 7020 | 7010 | 7020 | 7000 | 1408 |
| 523 | 20231129 | 105100 | 366009920 | 7010 | 7020 | 7020 | 7010 | 538 |
| 524 | 20231129 | 105000 | 362237970 | 7020 | 7030 | 7030 | 7020 | 130 |
| 525 | 20231129 | 104900 | 361324370 | 7030 | 7040 | 7040 | 7030 | 527 |
| 526 | 20231129 | 104800 | 357615670 | 7050 | 7050 | 7050 | 7050 | 60 |
| 527 | 20231129 | 104700 | 357192670 | 7050 | 7050 | 7050 | 7050 | 1 |
| 528 | 20231129 | 104600 | 357185620 | 7020 | 7010 | 7020 | 7010 | 587 |
| 529 | 20231129 | 104500 | 353070460 | 7010 | 7010 | 7010 | 7000 | 30 |
| 530 | 20231129 | 104400 | 352860440 | 7020 | 7020 | 7020 | 7020 | 5 |
| 531 | 20231129 | 104300 | 352825340 | 7020 | 7030 | 7030 | 7010 | 873 |
| 532 | 20231129 | 104200 | 346696580 | 7030 | 7030 | 7030 | 7030 | 5 |
| 533 | 20231129 | 104100 | 346661430 | 7050 | 7050 | 7050 | 7040 | 387 |
| 534 | 20231129 | 104000 | 343934630 | 7050 | 7060 | 7060 | 7050 | 388 |
| 535 | 20231129 | 103900 | 341197100 | 7050 | 7050 | 7050 | 7040 | 367 |
| 536 | 20231129 | 103800 | 338609850 | 7050 | 7050 | 7050 | 7050 | 4 |
| 537 | 20231129 | 103700 | 338581650 | 7050 | 7040 | 7050 | 7040 | 208 |
| 538 | 20231129 | 103600 | 337116160 | 7040 | 7050 | 7050 | 7030 | 164 |
| 539 | 20231129 | 103500 | 335961600 | 7040 | 7060 | 7060 | 7040 | 408 |
| 540 | 20231129 | 103400 | 333083650 | 7070 | 7030 | 7070 | 7030 | 1402 |
| 541 | 20231129 | 103300 | 323200700 | 7030 | 7030 | 7040 | 7030 | 1159 |
| 542 | 20231129 | 103200 | 315052330 | 7040 | 7030 | 7040 | 7030 | 507 |
| 543 | 20231129 | 103100 | 311487150 | 7030 | 7030 | 7030 | 7030 | 349 |
| 544 | 20231129 | 103000 | 309033680 | 7020 | 7010 | 7030 | 7010 | 514 |
| 545 | 20231129 | 102900 | 305426390 | 7020 | 7020 | 7030 | 7020 | 768 |
| 546 | 20231129 | 102800 | 300035010 | 7020 | 7000 | 7020 | 7000 | 426 |
| 547 | 20231129 | 102700 | 297049200 | 7000 | 7000 | 7000 | 7000 | 530 |
| 548 | 20231129 | 102600 | 293339200 | 7000 | 7000 | 7000 | 7000 | 0 |
| 549 | 20231129 | 102500 | 293339200 | 7000 | 7000 | 7000 | 7000 | 20 |
| 550 | 20231129 | 102400 | 293199200 | 7000 | 7000 | 7000 | 7000 | 115 |
| 551 | 20231129 | 102300 | 292394200 | 7010 | 7000 | 7010 | 7000 | 910 |
| 552 | 20231129 | 102200 | 286024140 | 7000 | 6990 | 7000 | 6990 | 1068 |
| 553 | 20231129 | 102100 | 278548950 | 6980 | 6990 | 7000 | 6980 | 175 |
| 554 | 20231129 | 102000 | 277325560 | 6990 | 6990 | 6990 | 6990 | 257 |
| 555 | 20231129 | 101900 | 275529130 | 6980 | 6990 | 6990 | 6980 | 466 |
| 556 | 20231129 | 101800 | 272275940 | 6980 | 6980 | 6980 | 6980 | 60 |
| 557 | 20231129 | 101700 | 271857140 | 6980 | 6980 | 6980 | 6980 | 200 |
| 558 | 20231129 | 101600 | 270461140 | 6980 | 6980 | 6980 | 6980 | 4 |
| 559 | 20231129 | 101500 | 270433220 | 6980 | 6990 | 6990 | 6980 | 140 |
| 560 | 20231129 | 101400 | 269455620 | 6980 | 6990 | 6990 | 6980 | 501 |
| 561 | 20231129 | 101300 | 265955120 | 6990 | 6980 | 6990 | 6980 | 1767 |
| 562 | 20231129 | 101200 | 253612460 | 6980 | 6960 | 6980 | 6960 | 111 |
| 563 | 20231129 | 101100 | 252839840 | 6960 | 6970 | 6970 | 6960 | 2983 |
| 564 | 20231129 | 101000 | 232060490 | 6970 | 6960 | 6970 | 6960 | 156 |
| 565 | 20231129 | 100900 | 230974490 | 6960 | 6960 | 6960 | 6960 | 7 |
| 566 | 20231129 | 100800 | 230925770 | 6960 | 6960 | 6960 | 6960 | 201 |
| 567 | 20231129 | 100700 | 229526810 | 6970 | 6970 | 6970 | 6970 | 25 |
| 568 | 20231129 | 100600 | 229352560 | 6970 | 6970 | 6970 | 6970 | 502 |
| 569 | 20231129 | 100500 | 225853620 | 6970 | 6960 | 6970 | 6960 | 857 |
| 570 | 20231129 | 100400 | 219880430 | 6960 | 6960 | 6960 | 6960 | 124 |
| 571 | 20231129 | 100300 | 219017390 | 6970 | 6970 | 6970 | 6970 | 30 |
| 572 | 20231129 | 100200 | 218808290 | 6970 | 6950 | 6970 | 6950 | 742 |
| 573 | 20231129 | 100100 | 213650080 | 6950 | 6950 | 6950 | 6950 | 1 |
| 574 | 20231129 | 100000 | 213643130 | 6950 | 6950 | 6950 | 6950 | 24 |
| 575 | 20231129 | 095900 | 213476330 | 6940 | 6940 | 6940 | 6940 | 13 |
| 576 | 20231129 | 095800 | 213386110 | 6940 | 6940 | 6940 | 6940 | 187 |
| 577 | 20231129 | 095700 | 212088330 | 6940 | 6940 | 6950 | 6940 | 270 |
| 578 | 20231129 | 095600 | 210214470 | 6940 | 6930 | 6940 | 6930 | 1110 |
| 579 | 20231129 | 095500 | 202522120 | 6920 | 6920 | 6920 | 6920 | 0 |
| 580 | 20231129 | 095400 | 202522120 | 6920 | 6920 | 6920 | 6920 | 621 |
| 581 | 20231129 | 095300 | 198224800 | 6910 | 6910 | 6910 | 6910 | 0 |
| 582 | 20231129 | 095200 | 198224800 | 6910 | 6920 | 6920 | 6910 | 44 |
| 583 | 20231129 | 095100 | 197920500 | 6920 | 6920 | 6920 | 6920 | 35 |
| 584 | 20231129 | 095000 | 197678300 | 6920 | 6920 | 6920 | 6920 | 7 |
| 585 | 20231129 | 094900 | 197629860 | 6920 | 6910 | 6920 | 6910 | 83 |
| 586 | 20231129 | 094800 | 197056180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 587 | 20231129 | 094700 | 197056180 | 6920 | 6920 | 6920 | 6920 | 5 |
| 588 | 20231129 | 094600 | 197021580 | 6920 | 6920 | 6920 | 6920 | 0 |
| 589 | 20231129 | 094500 | 197021580 | 6920 | 6920 | 6920 | 6920 | 5 |
| 590 | 20231129 | 094400 | 196986980 | 6910 | 6910 | 6910 | 6910 | 240 |
| 591 | 20231129 | 094300 | 195328580 | 6910 | 6900 | 6910 | 6900 | 813 |
| 592 | 20231129 | 094200 | 189716380 | 6910 | 6900 | 6910 | 6900 | 187 |
| 593 | 20231129 | 094100 | 188426030 | 6900 | 6910 | 6910 | 6900 | 453 |
| 594 | 20231129 | 094000 | 185295900 | 6910 | 6910 | 6910 | 6910 | 171 |
| 595 | 20231129 | 093900 | 184114290 | 6920 | 6910 | 6920 | 6910 | 15 |
| 596 | 20231129 | 093800 | 184010630 | 6920 | 6920 | 6920 | 6900 | 2533 |
| 597 | 20231129 | 093700 | 166524760 | 6930 | 6930 | 6930 | 6930 | 0 |
| 598 | 20231129 | 093600 | 166524760 | 6930 | 6930 | 6930 | 6930 | 1 |
| 599 | 20231129 | 093500 | 166517830 | 6930 | 6930 | 6930 | 6930 | 5 |
| 600 | 20231129 | 093400 | 166483180 | 6930 | 6920 | 6930 | 6920 | 217 |
| 601 | 20231129 | 093300 | 164981530 | 6920 | 6930 | 6930 | 6910 | 272 |
| 602 | 20231129 | 093200 | 163101090 | 6930 | 6940 | 6940 | 6910 | 7574 |
| 603 | 20231129 | 093100 | 110717120 | 6950 | 6940 | 6950 | 6940 | 448 |
| 604 | 20231129 | 093000 | 107607180 | 6940 | 6950 | 6950 | 6940 | 90 |
| 605 | 20231129 | 092900 | 106982450 | 6950 | 6950 | 6950 | 6950 | 9 |
| 606 | 20231129 | 092800 | 106919900 | 6950 | 6950 | 6950 | 6950 | 5 |
| 607 | 20231129 | 092700 | 106885150 | 6940 | 6940 | 6940 | 6940 | 280 |
| 608 | 20231129 | 092600 | 104941950 | 6950 | 6940 | 6950 | 6940 | 128 |
| 609 | 20231129 | 092500 | 104052650 | 6950 | 6950 | 6950 | 6950 | 154 |
| 610 | 20231129 | 092400 | 102982350 | 6950 | 6950 | 6950 | 6950 | 0 |
| 611 | 20231129 | 092300 | 102982350 | 6950 | 6960 | 6970 | 6950 | 790 |
| 612 | 20231129 | 092200 | 97481430 | 6960 | 6960 | 6960 | 6960 | 414 |
| 613 | 20231129 | 092100 | 94599990 | 6960 | 6980 | 6980 | 6960 | 242 |
| 614 | 20231129 | 092000 | 92913270 | 6980 | 6960 | 6980 | 6960 | 1054 |
| 615 | 20231129 | 091900 | 85565180 | 6960 | 6950 | 6960 | 6950 | 404 |
| 616 | 20231129 | 091800 | 82757330 | 6940 | 6950 | 6950 | 6940 | 132 |
| 617 | 20231129 | 091700 | 81841190 | 6940 | 6950 | 6950 | 6940 | 21 |
| 618 | 20231129 | 091600 | 81695440 | 6950 | 6970 | 6970 | 6920 | 1151 |
| 619 | 20231129 | 091500 | 73707070 | 6920 | 6910 | 6920 | 6910 | 2493 |
| 620 | 20231129 | 091400 | 56470580 | 6900 | 6900 | 6910 | 6900 | 414 |
| 621 | 20231129 | 091300 | 53610880 | 6910 | 6920 | 6920 | 6910 | 243 |
| 622 | 20231129 | 091200 | 51930700 | 6920 | 6920 | 6920 | 6920 | 30 |
| 623 | 20231129 | 091100 | 51723100 | 6910 | 6920 | 6920 | 6910 | 156 |
| 624 | 20231129 | 091000 | 50645080 | 6910 | 6900 | 6910 | 6900 | 440 |
| 625 | 20231129 | 090900 | 47606720 | 6900 | 6910 | 6910 | 6900 | 1694 |
| 626 | 20231129 | 090800 | 35908680 | 6920 | 6920 | 6920 | 6910 | 86 |
| 627 | 20231129 | 090700 | 35313620 | 6910 | 6910 | 6920 | 6910 | 375 |
| 628 | 20231129 | 090600 | 32720310 | 6920 | 6910 | 6920 | 6910 | 957 |
| 629 | 20231129 | 090500 | 26106970 | 6910 | 6910 | 6910 | 6900 | 193 |
| 630 | 20231129 | 090400 | 24773600 | 6900 | 6910 | 6910 | 6900 | 698 |
| 631 | 20231129 | 090300 | 19955400 | 6910 | 6910 | 6910 | 6910 | 167 |
| 632 | 20231129 | 090200 | 18801430 | 6910 | 6900 | 6920 | 6900 | 740 |
| 633 | 20231129 | 090100 | 13692350 | 6910 | 6920 | 6920 | 6900 | 1180 |
| 634 | 20231129 | 090000 | 5545050 | 6920 | 6920 | 6930 | 6920 | 801 |