30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 14273 |
| 3 | 20231129 | 191300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 4 | 20231129 | 191200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 5 | 20231129 | 191100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 6 | 20231129 | 191000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 7 | 20231129 | 190900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 8 | 20231129 | 190800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 9 | 20231129 | 190700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 10 | 20231129 | 190600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 11 | 20231129 | 190500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 12 | 20231129 | 190400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 13 | 20231129 | 190300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 14 | 20231129 | 190200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 15 | 20231129 | 190100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 16 | 20231129 | 190000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 17 | 20231129 | 185900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 18 | 20231129 | 185800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 19 | 20231129 | 185700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 20 | 20231129 | 185600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 21 | 20231129 | 185500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 22 | 20231129 | 185400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 23 | 20231129 | 185300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 24 | 20231129 | 185200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 25 | 20231129 | 185100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 26 | 20231129 | 185000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 27 | 20231129 | 184900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 28 | 20231129 | 184800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 29 | 20231129 | 184700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 30 | 20231129 | 184600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 31 | 20231129 | 184500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 32 | 20231129 | 184400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 14273 |
| 33 | 20231129 | 184300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 34 | 20231129 | 184200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 35 | 20231129 | 184100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 36 | 20231129 | 184000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 37 | 20231129 | 183900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 38 | 20231129 | 183800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 39 | 20231129 | 183700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 40 | 20231129 | 183600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 41 | 20231129 | 183500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 42 | 20231129 | 183400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 43 | 20231129 | 183300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 44 | 20231129 | 183200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 45 | 20231129 | 183100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 46 | 20231129 | 183000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 47 | 20231129 | 182900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 48 | 20231129 | 182800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 49 | 20231129 | 182700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 50 | 20231129 | 182600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 51 | 20231129 | 182500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 52 | 20231129 | 182400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 53 | 20231129 | 182300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 54 | 20231129 | 182200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 55 | 20231129 | 182100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 56 | 20231129 | 182000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 57 | 20231129 | 181900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 58 | 20231129 | 181800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 59 | 20231129 | 181700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 60 | 20231129 | 181600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 61 | 20231129 | 181500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 62 | 20231129 | 181400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 14273 |
| 63 | 20231129 | 181300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 64 | 20231129 | 181200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 65 | 20231129 | 181100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 66 | 20231129 | 181000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 67 | 20231129 | 180900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 68 | 20231129 | 180800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 69 | 20231129 | 180700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 70 | 20231129 | 180600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 71 | 20231129 | 180500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 72 | 20231129 | 180400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 73 | 20231129 | 180300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 74 | 20231129 | 180200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 75 | 20231129 | 180100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 76 | 20231129 | 180000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 77 | 20231129 | 175900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 78 | 20231129 | 175800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 79 | 20231129 | 175700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 80 | 20231129 | 175600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 81 | 20231129 | 175500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 82 | 20231129 | 175400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 83 | 20231129 | 175300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 84 | 20231129 | 175200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 85 | 20231129 | 175100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 86 | 20231129 | 175000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 87 | 20231129 | 174900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 88 | 20231129 | 174800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 89 | 20231129 | 174700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 90 | 20231129 | 174600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 91 | 20231129 | 174500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 92 | 20231129 | 174400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 14273 |
| 93 | 20231129 | 174300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 94 | 20231129 | 174200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 95 | 20231129 | 174100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 96 | 20231129 | 174000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 97 | 20231129 | 173900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 98 | 20231129 | 173800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 99 | 20231129 | 173700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 100 | 20231129 | 173600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 101 | 20231129 | 173500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 102 | 20231129 | 173400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 103 | 20231129 | 173300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 104 | 20231129 | 173200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 105 | 20231129 | 173100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 106 | 20231129 | 173000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 107 | 20231129 | 172900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 108 | 20231129 | 172800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 109 | 20231129 | 172700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 110 | 20231129 | 172600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 111 | 20231129 | 172500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 112 | 20231129 | 172400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 113 | 20231129 | 172300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 114 | 20231129 | 172200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 115 | 20231129 | 172100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 116 | 20231129 | 172000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 117 | 20231129 | 171900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 118 | 20231129 | 171800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 119 | 20231129 | 171700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 120 | 20231129 | 171600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 121 | 20231129 | 171500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 122 | 20231129 | 171400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 14273 |
| 123 | 20231129 | 171300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 124 | 20231129 | 171200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 125 | 20231129 | 171100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 126 | 20231129 | 171000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 127 | 20231129 | 170900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 128 | 20231129 | 170800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 129 | 20231129 | 170700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 130 | 20231129 | 170600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 131 | 20231129 | 170500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 132 | 20231129 | 170400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 133 | 20231129 | 170300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 134 | 20231129 | 170200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 135 | 20231129 | 170100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 136 | 20231129 | 170000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 137 | 20231129 | 165900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 138 | 20231129 | 165800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 139 | 20231129 | 165700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 140 | 20231129 | 165600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 141 | 20231129 | 165500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 142 | 20231129 | 165400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 143 | 20231129 | 165300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 144 | 20231129 | 165200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 145 | 20231129 | 165100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 146 | 20231129 | 165000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 147 | 20231129 | 164900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 148 | 20231129 | 164800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 149 | 20231129 | 164700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 150 | 20231129 | 164600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 151 | 20231129 | 164500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 152 | 20231129 | 164400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 14273 |
| 153 | 20231129 | 164300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 154 | 20231129 | 164200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 155 | 20231129 | 164100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 156 | 20231129 | 164000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 157 | 20231129 | 163900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 158 | 20231129 | 163800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 159 | 20231129 | 163700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 160 | 20231129 | 163600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 161 | 20231129 | 163500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 162 | 20231129 | 163400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 163 | 20231129 | 163300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 164 | 20231129 | 163200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 165 | 20231129 | 163100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 166 | 20231129 | 163000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 167 | 20231129 | 162900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 168 | 20231129 | 162800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 169 | 20231129 | 162700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 170 | 20231129 | 162600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 171 | 20231129 | 162500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 172 | 20231129 | 162400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 173 | 20231129 | 162300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 174 | 20231129 | 162200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 175 | 20231129 | 162100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 176 | 20231129 | 162000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 177 | 20231129 | 161900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 178 | 20231129 | 161800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 179 | 20231129 | 161700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 180 | 20231129 | 161600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 181 | 20231129 | 161500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 182 | 20231129 | 161400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 14273 |
| 183 | 20231129 | 161300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 184 | 20231129 | 161200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 185 | 20231129 | 161100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 186 | 20231129 | 161000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 187 | 20231129 | 160900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 188 | 20231129 | 160800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 189 | 20231129 | 160700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 190 | 20231129 | 160600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 191 | 20231129 | 160500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 192 | 20231129 | 160400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 193 | 20231129 | 160300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 194 | 20231129 | 160200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 195 | 20231129 | 160100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 196 | 20231129 | 160000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 197 | 20231129 | 155900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 198 | 20231129 | 155800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 199 | 20231129 | 155700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 200 | 20231129 | 155600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 201 | 20231129 | 155500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 202 | 20231129 | 155400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 203 | 20231129 | 155300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 204 | 20231129 | 155200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 205 | 20231129 | 155100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 206 | 20231129 | 155000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 207 | 20231129 | 154900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 208 | 20231129 | 154800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 209 | 20231129 | 154700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 210 | 20231129 | 154600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 211 | 20231129 | 154500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 212 | 20231129 | 154400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 14273 |
| 213 | 20231129 | 154300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 214 | 20231129 | 154200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 215 | 20231129 | 154100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 216 | 20231129 | 154000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 217 | 20231129 | 153900 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 218 | 20231129 | 153800 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 219 | 20231129 | 153700 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 220 | 20231129 | 153600 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 221 | 20231129 | 153500 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 222 | 20231129 | 153400 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 223 | 20231129 | 153300 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 224 | 20231129 | 153200 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 225 | 20231129 | 153100 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 0 |
| 226 | 20231129 | 153000 | 8693417390 | 9800 | 9800 | 9800 | 9800 | 14273 |
| 227 | 20231129 | 152900 | 8553541990 | 9810 | 9810 | 9810 | 9810 | 0 |
| 228 | 20231129 | 152800 | 8553541990 | 9810 | 9810 | 9810 | 9810 | 0 |
| 229 | 20231129 | 152700 | 8553541990 | 9810 | 9810 | 9810 | 9810 | 0 |
| 230 | 20231129 | 152600 | 8553541990 | 9810 | 9810 | 9810 | 9810 | 0 |
| 231 | 20231129 | 152500 | 8553541990 | 9810 | 9810 | 9810 | 9810 | 0 |
| 232 | 20231129 | 152400 | 8553541990 | 9810 | 9810 | 9810 | 9810 | 0 |
| 233 | 20231129 | 152300 | 8553541990 | 9810 | 9810 | 9810 | 9810 | 0 |
| 234 | 20231129 | 152200 | 8553541990 | 9810 | 9810 | 9810 | 9810 | 0 |
| 235 | 20231129 | 152100 | 8553541990 | 9810 | 9810 | 9810 | 9810 | 0 |
| 236 | 20231129 | 152000 | 8553541990 | 9810 | 9810 | 9810 | 9810 | 0 |
| 237 | 20231129 | 151900 | 8553541990 | 9810 | 9800 | 9810 | 9770 | 6992 |
| 238 | 20231129 | 151800 | 8485030790 | 9790 | 9800 | 9800 | 9780 | 1135 |
| 239 | 20231129 | 151700 | 8473923540 | 9770 | 9810 | 9810 | 9770 | 7321 |
| 240 | 20231129 | 151600 | 8402251480 | 9810 | 9800 | 9820 | 9800 | 4823 |
| 241 | 20231129 | 151500 | 8354927300 | 9810 | 9810 | 9810 | 9800 | 2240 |
| 242 | 20231129 | 151400 | 8332969440 | 9810 | 9810 | 9810 | 9800 | 1051 |
| 243 | 20231129 | 151300 | 8322667810 | 9810 | 9810 | 9810 | 9800 | 307 |
| 244 | 20231129 | 151200 | 8319658990 | 9810 | 9780 | 9810 | 9780 | 3567 |
| 245 | 20231129 | 151100 | 8284737360 | 9780 | 9790 | 9790 | 9780 | 1499 |
| 246 | 20231129 | 151000 | 8270065320 | 9800 | 9780 | 9800 | 9780 | 583 |
| 247 | 20231129 | 150900 | 8264357740 | 9780 | 9800 | 9800 | 9780 | 1431 |
| 248 | 20231129 | 150800 | 8250348430 | 9800 | 9800 | 9810 | 9780 | 1086 |
| 249 | 20231129 | 150700 | 8239707080 | 9800 | 9800 | 9820 | 9800 | 3374 |
| 250 | 20231129 | 150600 | 8206611500 | 9820 | 9810 | 9820 | 9800 | 4512 |
| 251 | 20231129 | 150500 | 8162332330 | 9800 | 9790 | 9820 | 9790 | 8875 |
| 252 | 20231129 | 150400 | 8075308410 | 9790 | 9770 | 9790 | 9760 | 3144 |
| 253 | 20231129 | 150300 | 8044590300 | 9770 | 9760 | 9780 | 9760 | 1781 |
| 254 | 20231129 | 150200 | 8027199610 | 9760 | 9740 | 9760 | 9690 | 2786 |
| 255 | 20231129 | 150100 | 8000107370 | 9740 | 9740 | 9750 | 9740 | 925 |
| 256 | 20231129 | 150000 | 7991096360 | 9750 | 9750 | 9750 | 9740 | 669 |
| 257 | 20231129 | 145900 | 7984578960 | 9730 | 9720 | 9730 | 9700 | 2408 |
| 258 | 20231129 | 145800 | 7961189200 | 9720 | 9720 | 9720 | 9710 | 167 |
| 259 | 20231129 | 145700 | 7959566960 | 9720 | 9730 | 9730 | 9710 | 561 |
| 260 | 20231129 | 145600 | 7954114280 | 9720 | 9700 | 9720 | 9700 | 2019 |
| 261 | 20231129 | 145500 | 7934511640 | 9700 | 9700 | 9710 | 9700 | 311 |
| 262 | 20231129 | 145400 | 7931494280 | 9700 | 9690 | 9710 | 9690 | 379 |
| 263 | 20231129 | 145300 | 7927819920 | 9710 | 9690 | 9710 | 9670 | 3926 |
| 264 | 20231129 | 145200 | 7889772500 | 9700 | 9680 | 9700 | 9670 | 5028 |
| 265 | 20231129 | 145100 | 7841105380 | 9690 | 9720 | 9720 | 9690 | 3753 |
| 266 | 20231129 | 145000 | 7804708300 | 9720 | 9720 | 9720 | 9710 | 1171 |
| 267 | 20231129 | 144900 | 7793336460 | 9720 | 9720 | 9730 | 9720 | 1099 |
| 268 | 20231129 | 144800 | 7782653570 | 9720 | 9730 | 9740 | 9720 | 128 |
| 269 | 20231129 | 144700 | 7781408260 | 9740 | 9720 | 9740 | 9720 | 99 |
| 270 | 20231129 | 144600 | 7780444940 | 9750 | 9740 | 9750 | 9710 | 1019 |
| 271 | 20231129 | 144500 | 7770537610 | 9750 | 9750 | 9750 | 9740 | 243 |
| 272 | 20231129 | 144400 | 7768169020 | 9750 | 9740 | 9750 | 9740 | 39 |
| 273 | 20231129 | 144300 | 7767789140 | 9740 | 9750 | 9750 | 9720 | 1760 |
| 274 | 20231129 | 144200 | 7750667610 | 9760 | 9750 | 9760 | 9750 | 175 |
| 275 | 20231129 | 144100 | 7748961350 | 9760 | 9740 | 9760 | 9740 | 445 |
| 276 | 20231129 | 144000 | 7744624160 | 9750 | 9740 | 9750 | 9740 | 155 |
| 277 | 20231129 | 143900 | 7743114440 | 9740 | 9740 | 9740 | 9730 | 1247 |
| 278 | 20231129 | 143800 | 7730978920 | 9740 | 9750 | 9750 | 9740 | 536 |
| 279 | 20231129 | 143700 | 7725756160 | 9760 | 9750 | 9760 | 9750 | 820 |
| 280 | 20231129 | 143600 | 7717761120 | 9750 | 9780 | 9780 | 9750 | 285 |
| 281 | 20231129 | 143500 | 7714982040 | 9790 | 9760 | 9790 | 9750 | 1313 |
| 282 | 20231129 | 143400 | 7702150420 | 9780 | 9780 | 9780 | 9780 | 135 |
| 283 | 20231129 | 143300 | 7700830120 | 9780 | 9790 | 9800 | 9760 | 6215 |
| 284 | 20231129 | 143200 | 7640040720 | 9790 | 9790 | 9790 | 9770 | 563 |
| 285 | 20231129 | 143100 | 7634536730 | 9780 | 9800 | 9800 | 9780 | 273 |
| 286 | 20231129 | 143000 | 7631866710 | 9780 | 9800 | 9810 | 9780 | 2126 |
| 287 | 20231129 | 142900 | 7611032490 | 9800 | 9790 | 9800 | 9780 | 2280 |
| 288 | 20231129 | 142800 | 7588714340 | 9790 | 9780 | 9790 | 9760 | 3022 |
| 289 | 20231129 | 142700 | 7559152450 | 9790 | 9770 | 9790 | 9770 | 1564 |
| 290 | 20231129 | 142600 | 7543846810 | 9770 | 9780 | 9790 | 9760 | 674 |
| 291 | 20231129 | 142500 | 7537264110 | 9800 | 9810 | 9820 | 9780 | 2691 |
| 292 | 20231129 | 142400 | 7510879240 | 9810 | 9780 | 9810 | 9780 | 3144 |
| 293 | 20231129 | 142300 | 7480091570 | 9760 | 9770 | 9780 | 9760 | 1244 |
| 294 | 20231129 | 142200 | 7467943580 | 9750 | 9760 | 9760 | 9750 | 3187 |
| 295 | 20231129 | 142100 | 7436854750 | 9760 | 9760 | 9760 | 9760 | 70 |
| 296 | 20231129 | 142000 | 7436171550 | 9760 | 9750 | 9760 | 9750 | 535 |
| 297 | 20231129 | 141900 | 7430950760 | 9750 | 9760 | 9760 | 9750 | 2303 |
| 298 | 20231129 | 141800 | 7408496490 | 9760 | 9760 | 9760 | 9760 | 292 |
| 299 | 20231129 | 141700 | 7405646570 | 9760 | 9750 | 9760 | 9750 | 1140 |
| 300 | 20231129 | 141600 | 7394527870 | 9750 | 9760 | 9760 | 9750 | 641 |
| 301 | 20231129 | 141500 | 7388272720 | 9760 | 9760 | 9760 | 9750 | 554 |
| 302 | 20231129 | 141400 | 7382867480 | 9760 | 9760 | 9760 | 9760 | 201 |
| 303 | 20231129 | 141300 | 7380905720 | 9760 | 9740 | 9760 | 9740 | 1035 |
| 304 | 20231129 | 141200 | 7370814760 | 9730 | 9760 | 9760 | 9730 | 830 |
| 305 | 20231129 | 141100 | 7362724880 | 9770 | 9750 | 9770 | 9750 | 571 |
| 306 | 20231129 | 141000 | 7357154530 | 9750 | 9750 | 9750 | 9750 | 50 |
| 307 | 20231129 | 140900 | 7356667030 | 9740 | 9740 | 9740 | 9740 | 41 |
| 308 | 20231129 | 140800 | 7356267690 | 9740 | 9740 | 9740 | 9740 | 180 |
| 309 | 20231129 | 140700 | 7354514490 | 9750 | 9740 | 9750 | 9740 | 2 |
| 310 | 20231129 | 140600 | 7354495000 | 9740 | 9750 | 9750 | 9740 | 25 |
| 311 | 20231129 | 140500 | 7354251490 | 9750 | 9750 | 9750 | 9750 | 1073 |
| 312 | 20231129 | 140400 | 7343789740 | 9760 | 9750 | 9760 | 9750 | 122 |
| 313 | 20231129 | 140300 | 7342600140 | 9750 | 9770 | 9770 | 9750 | 217 |
| 314 | 20231129 | 140200 | 7340482980 | 9770 | 9760 | 9770 | 9760 | 654 |
| 315 | 20231129 | 140100 | 7334096300 | 9770 | 9750 | 9770 | 9750 | 77 |
| 316 | 20231129 | 140000 | 7333344210 | 9770 | 9770 | 9770 | 9750 | 114 |
| 317 | 20231129 | 135900 | 7332231870 | 9770 | 9770 | 9770 | 9750 | 271 |
| 318 | 20231129 | 135800 | 7329588020 | 9770 | 9730 | 9770 | 9730 | 1991 |
| 319 | 20231129 | 135700 | 7310171910 | 9720 | 9720 | 9740 | 9700 | 639 |
| 320 | 20231129 | 135600 | 7303968080 | 9710 | 9740 | 9740 | 9710 | 3207 |
| 321 | 20231129 | 135500 | 7272827210 | 9740 | 9740 | 9740 | 9700 | 6101 |
| 322 | 20231129 | 135400 | 7213540780 | 9760 | 9750 | 9760 | 9740 | 221 |
| 323 | 20231129 | 135300 | 7211384920 | 9750 | 9750 | 9760 | 9750 | 259 |
| 324 | 20231129 | 135200 | 7208859160 | 9740 | 9740 | 9740 | 9740 | 60 |
| 325 | 20231129 | 135100 | 7208274760 | 9730 | 9730 | 9730 | 9730 | 160 |
| 326 | 20231129 | 135000 | 7206717960 | 9730 | 9710 | 9730 | 9710 | 125 |
| 327 | 20231129 | 134900 | 7205503510 | 9710 | 9720 | 9730 | 9710 | 287 |
| 328 | 20231129 | 134800 | 7202714900 | 9700 | 9720 | 9720 | 9700 | 1656 |
| 329 | 20231129 | 134700 | 7186647920 | 9720 | 9720 | 9730 | 9720 | 218 |
| 330 | 20231129 | 134600 | 7184527970 | 9720 | 9730 | 9730 | 9700 | 4128 |
| 331 | 20231129 | 134500 | 7144464850 | 9720 | 9720 | 9720 | 9720 | 59 |
| 332 | 20231129 | 134400 | 7143891370 | 9720 | 9730 | 9730 | 9720 | 481 |
| 333 | 20231129 | 134300 | 7139211850 | 9730 | 9760 | 9760 | 9730 | 112 |
| 334 | 20231129 | 134200 | 7138121790 | 9760 | 9760 | 9760 | 9730 | 549 |
| 335 | 20231129 | 134100 | 7132764980 | 9760 | 9760 | 9760 | 9760 | 194 |
| 336 | 20231129 | 134000 | 7130871540 | 9760 | 9730 | 9760 | 9730 | 2053 |
| 337 | 20231129 | 133900 | 7110835890 | 9730 | 9730 | 9730 | 9730 | 103 |
| 338 | 20231129 | 133800 | 7109833700 | 9730 | 9750 | 9760 | 9730 | 1288 |
| 339 | 20231129 | 133700 | 7097268840 | 9750 | 9750 | 9750 | 9750 | 45 |
| 340 | 20231129 | 133600 | 7096830090 | 9740 | 9740 | 9760 | 9740 | 1206 |
| 341 | 20231129 | 133500 | 7085079630 | 9770 | 9780 | 9780 | 9740 | 416 |
| 342 | 20231129 | 133400 | 7081027720 | 9770 | 9740 | 9770 | 9740 | 1262 |
| 343 | 20231129 | 133300 | 7068709490 | 9740 | 9760 | 9760 | 9740 | 2 |
| 344 | 20231129 | 133200 | 7068689990 | 9750 | 9750 | 9750 | 9750 | 162 |
| 345 | 20231129 | 133100 | 7067110490 | 9770 | 9770 | 9770 | 9770 | 46 |
| 346 | 20231129 | 133000 | 7066661070 | 9770 | 9770 | 9770 | 9770 | 20 |
| 347 | 20231129 | 132900 | 7066465670 | 9800 | 9780 | 9820 | 9770 | 860 |
| 348 | 20231129 | 132800 | 7058058470 | 9790 | 9770 | 9820 | 9760 | 3660 |
| 349 | 20231129 | 132700 | 7022184890 | 9770 | 9730 | 9770 | 9730 | 3078 |
| 350 | 20231129 | 132600 | 6992178040 | 9720 | 9720 | 9720 | 9720 | 1288 |
| 351 | 20231129 | 132500 | 6979658680 | 9720 | 9730 | 9730 | 9720 | 795 |
| 352 | 20231129 | 132400 | 6971923940 | 9730 | 9740 | 9740 | 9730 | 863 |
| 353 | 20231129 | 132300 | 6963526350 | 9740 | 9730 | 9740 | 9730 | 758 |
| 354 | 20231129 | 132200 | 6956150770 | 9740 | 9740 | 9750 | 9740 | 549 |
| 355 | 20231129 | 132100 | 6950803500 | 9750 | 9770 | 9770 | 9750 | 3231 |
| 356 | 20231129 | 132000 | 6919290280 | 9780 | 9770 | 9780 | 9770 | 374 |
| 357 | 20231129 | 131900 | 6915636280 | 9780 | 9770 | 9780 | 9760 | 2978 |
| 358 | 20231129 | 131800 | 6886553700 | 9770 | 9780 | 9780 | 9770 | 44 |
| 359 | 20231129 | 131700 | 6886123620 | 9780 | 9780 | 9780 | 9780 | 633 |
| 360 | 20231129 | 131600 | 6879932880 | 9780 | 9780 | 9780 | 9780 | 13 |
| 361 | 20231129 | 131500 | 6879805740 | 9780 | 9780 | 9780 | 9780 | 326 |
| 362 | 20231129 | 131400 | 6876617460 | 9780 | 9780 | 9780 | 9770 | 90 |
| 363 | 20231129 | 131300 | 6875737830 | 9770 | 9770 | 9780 | 9770 | 955 |
| 364 | 20231129 | 131200 | 6866405880 | 9770 | 9770 | 9770 | 9770 | 178 |
| 365 | 20231129 | 131100 | 6864666820 | 9760 | 9760 | 9770 | 9760 | 837 |
| 366 | 20231129 | 131000 | 6856497680 | 9780 | 9770 | 9780 | 9760 | 556 |
| 367 | 20231129 | 130900 | 6851066330 | 9770 | 9780 | 9780 | 9770 | 254 |
| 368 | 20231129 | 130800 | 6848583660 | 9760 | 9780 | 9780 | 9760 | 799 |
| 369 | 20231129 | 130700 | 6840773210 | 9790 | 9830 | 9830 | 9790 | 5778 |
| 370 | 20231129 | 130600 | 6784004710 | 9830 | 9810 | 9830 | 9810 | 729 |
| 371 | 20231129 | 130500 | 6776841150 | 9810 | 9810 | 9810 | 9810 | 638 |
| 372 | 20231129 | 130400 | 6770582370 | 9810 | 9800 | 9810 | 9800 | 1576 |
| 373 | 20231129 | 130300 | 6755136540 | 9800 | 9760 | 9800 | 9760 | 958 |
| 374 | 20231129 | 130200 | 6745768200 | 9770 | 9790 | 9800 | 9770 | 2283 |
| 375 | 20231129 | 130100 | 6723444750 | 9790 | 9770 | 9790 | 9770 | 485 |
| 376 | 20231129 | 130000 | 6718696750 | 9780 | 9780 | 9790 | 9770 | 760 |
| 377 | 20231129 | 125900 | 6711269080 | 9790 | 9790 | 9800 | 9790 | 334 |
| 378 | 20231129 | 125800 | 6707997170 | 9800 | 9790 | 9800 | 9790 | 110 |
| 379 | 20231129 | 125700 | 6706920250 | 9780 | 9790 | 9790 | 9770 | 1469 |
| 380 | 20231129 | 125600 | 6692556160 | 9780 | 9790 | 9790 | 9780 | 62 |
| 381 | 20231129 | 125500 | 6691949260 | 9790 | 9800 | 9810 | 9780 | 815 |
| 382 | 20231129 | 125400 | 6683966610 | 9800 | 9800 | 9800 | 9800 | 77 |
| 383 | 20231129 | 125300 | 6683212010 | 9800 | 9790 | 9800 | 9790 | 406 |
| 384 | 20231129 | 125200 | 6679236620 | 9790 | 9800 | 9800 | 9790 | 471 |
| 385 | 20231129 | 125100 | 6674625430 | 9800 | 9830 | 9830 | 9800 | 3191 |
| 386 | 20231129 | 125000 | 6643286850 | 9850 | 9830 | 9850 | 9830 | 5820 |
| 387 | 20231129 | 124900 | 6586000550 | 9830 | 9800 | 9840 | 9800 | 4794 |
| 388 | 20231129 | 124800 | 6538978220 | 9800 | 9800 | 9800 | 9800 | 1518 |
| 389 | 20231129 | 124700 | 6524101820 | 9790 | 9790 | 9800 | 9790 | 1895 |
| 390 | 20231129 | 124600 | 6505549450 | 9800 | 9800 | 9800 | 9800 | 663 |
| 391 | 20231129 | 124500 | 6499052050 | 9800 | 9770 | 9800 | 9770 | 3435 |
| 392 | 20231129 | 124400 | 6465410380 | 9780 | 9780 | 9790 | 9770 | 4868 |
| 393 | 20231129 | 124300 | 6417806860 | 9780 | 9770 | 9780 | 9770 | 1413 |
| 394 | 20231129 | 124200 | 6403994230 | 9770 | 9770 | 9770 | 9770 | 661 |
| 395 | 20231129 | 124100 | 6397536260 | 9770 | 9750 | 9770 | 9750 | 2371 |
| 396 | 20231129 | 124000 | 6374403270 | 9750 | 9760 | 9760 | 9750 | 868 |
| 397 | 20231129 | 123900 | 6365940000 | 9750 | 9740 | 9750 | 9740 | 523 |
| 398 | 20231129 | 123800 | 6360842270 | 9740 | 9730 | 9740 | 9730 | 489 |
| 399 | 20231129 | 123700 | 6356082880 | 9730 | 9730 | 9750 | 9730 | 2985 |
| 400 | 20231129 | 123600 | 6327038330 | 9730 | 9730 | 9740 | 9730 | 279 |
| 401 | 20231129 | 123500 | 6324322580 | 9730 | 9730 | 9740 | 9730 | 277 |
| 402 | 20231129 | 123400 | 6321627360 | 9730 | 9730 | 9740 | 9730 | 555 |
| 403 | 20231129 | 123300 | 6316223600 | 9740 | 9720 | 9740 | 9720 | 441 |
| 404 | 20231129 | 123200 | 6311935570 | 9720 | 9730 | 9730 | 9720 | 154 |
| 405 | 20231129 | 123100 | 6310438680 | 9720 | 9720 | 9730 | 9720 | 994 |
| 406 | 20231129 | 123000 | 6300773260 | 9730 | 9720 | 9740 | 9720 | 316 |
| 407 | 20231129 | 122900 | 6297699200 | 9720 | 9720 | 9730 | 9720 | 1081 |
| 408 | 20231129 | 122800 | 6287185340 | 9720 | 9740 | 9740 | 9720 | 2605 |
| 409 | 20231129 | 122700 | 6261837200 | 9740 | 9740 | 9750 | 9740 | 1036 |
| 410 | 20231129 | 122600 | 6251746510 | 9740 | 9760 | 9760 | 9740 | 3390 |
| 411 | 20231129 | 122500 | 6218712730 | 9760 | 9780 | 9780 | 9760 | 649 |
| 412 | 20231129 | 122400 | 6212366440 | 9780 | 9780 | 9780 | 9780 | 279 |
| 413 | 20231129 | 122300 | 6209637820 | 9780 | 9790 | 9790 | 9780 | 215 |
| 414 | 20231129 | 122200 | 6207534160 | 9790 | 9780 | 9790 | 9760 | 2160 |
| 415 | 20231129 | 122100 | 6186411050 | 9760 | 9760 | 9770 | 9760 | 1200 |
| 416 | 20231129 | 122000 | 6174698200 | 9780 | 9760 | 9780 | 9760 | 252 |
| 417 | 20231129 | 121900 | 6172236190 | 9760 | 9760 | 9760 | 9760 | 125 |
| 418 | 20231129 | 121800 | 6171016190 | 9760 | 9770 | 9770 | 9760 | 676 |
| 419 | 20231129 | 121700 | 6164412030 | 9770 | 9750 | 9770 | 9740 | 1039 |
| 420 | 20231129 | 121600 | 6154290700 | 9770 | 9760 | 9770 | 9760 | 162 |
| 421 | 20231129 | 121500 | 6152708970 | 9750 | 9750 | 9750 | 9750 | 500 |
| 422 | 20231129 | 121400 | 6147833970 | 9750 | 9740 | 9750 | 9740 | 1403 |
| 423 | 20231129 | 121300 | 6134156810 | 9740 | 9740 | 9780 | 9730 | 3321 |
| 424 | 20231129 | 121200 | 6101780740 | 9730 | 9760 | 9760 | 9730 | 220 |
| 425 | 20231129 | 121100 | 6099637140 | 9760 | 9730 | 9770 | 9730 | 3085 |
| 426 | 20231129 | 121000 | 6069513980 | 9730 | 9690 | 9730 | 9690 | 1060 |
| 427 | 20231129 | 120900 | 6059230170 | 9690 | 9690 | 9690 | 9690 | 1 |
| 428 | 20231129 | 120800 | 6059220480 | 9690 | 9700 | 9700 | 9690 | 1145 |
| 429 | 20231129 | 120700 | 6048123360 | 9700 | 9700 | 9710 | 9700 | 3174 |
| 430 | 20231129 | 120600 | 6017335550 | 9690 | 9690 | 9690 | 9690 | 185 |
| 431 | 20231129 | 120500 | 6015542900 | 9690 | 9690 | 9700 | 9690 | 532 |
| 432 | 20231129 | 120400 | 6010385600 | 9690 | 9680 | 9690 | 9680 | 263 |
| 433 | 20231129 | 120300 | 6007837730 | 9690 | 9680 | 9690 | 9680 | 15 |
| 434 | 20231129 | 120200 | 6007692520 | 9670 | 9660 | 9670 | 9660 | 407 |
| 435 | 20231129 | 120100 | 6003760160 | 9660 | 9640 | 9660 | 9640 | 1303 |
| 436 | 20231129 | 120000 | 5991187070 | 9630 | 9630 | 9630 | 9630 | 2 |
| 437 | 20231129 | 115900 | 5991167810 | 9650 | 9630 | 9650 | 9630 | 74 |
| 438 | 20231129 | 115800 | 5990455150 | 9650 | 9650 | 9650 | 9650 | 60 |
| 439 | 20231129 | 115700 | 5989876150 | 9650 | 9650 | 9650 | 9650 | 65 |
| 440 | 20231129 | 115600 | 5989248900 | 9650 | 9650 | 9650 | 9650 | 125 |
| 441 | 20231129 | 115500 | 5988042650 | 9650 | 9650 | 9650 | 9640 | 3 |
| 442 | 20231129 | 115400 | 5988013710 | 9650 | 9640 | 9650 | 9630 | 420 |
| 443 | 20231129 | 115300 | 5983966340 | 9620 | 9630 | 9640 | 9620 | 1008 |
| 444 | 20231129 | 115200 | 5974266050 | 9640 | 9630 | 9640 | 9630 | 293 |
| 445 | 20231129 | 115100 | 5971443220 | 9640 | 9660 | 9660 | 9630 | 4404 |
| 446 | 20231129 | 115000 | 5928974900 | 9660 | 9650 | 9670 | 9650 | 102 |
| 447 | 20231129 | 114900 | 5927990380 | 9650 | 9650 | 9670 | 9650 | 368 |
| 448 | 20231129 | 114800 | 5924439160 | 9650 | 9660 | 9660 | 9650 | 1906 |
| 449 | 20231129 | 114700 | 5906034130 | 9670 | 9660 | 9670 | 9660 | 158 |
| 450 | 20231129 | 114600 | 5904507620 | 9660 | 9660 | 9670 | 9660 | 712 |
| 451 | 20231129 | 114500 | 5897627580 | 9680 | 9670 | 9680 | 9670 | 164 |
| 452 | 20231129 | 114400 | 5896041680 | 9680 | 9670 | 9680 | 9670 | 64 |
| 453 | 20231129 | 114300 | 5895422790 | 9670 | 9680 | 9690 | 9670 | 1329 |
| 454 | 20231129 | 114200 | 5882570380 | 9680 | 9690 | 9690 | 9680 | 86 |
| 455 | 20231129 | 114100 | 5881737400 | 9690 | 9690 | 9690 | 9690 | 0 |
| 456 | 20231129 | 114000 | 5881737400 | 9690 | 9680 | 9700 | 9680 | 2360 |
| 457 | 20231129 | 113900 | 5858869580 | 9690 | 9680 | 9690 | 9680 | 1229 |
| 458 | 20231129 | 113800 | 5846971980 | 9680 | 9680 | 9700 | 9680 | 257 |
| 459 | 20231129 | 113700 | 5844484050 | 9670 | 9670 | 9670 | 9650 | 1187 |
| 460 | 20231129 | 113600 | 5833017530 | 9660 | 9660 | 9670 | 9660 | 1651 |
| 461 | 20231129 | 113500 | 5817068820 | 9660 | 9670 | 9670 | 9660 | 202 |
| 462 | 20231129 | 113400 | 5815116800 | 9670 | 9670 | 9690 | 9670 | 2066 |
| 463 | 20231129 | 113300 | 5795135340 | 9680 | 9690 | 9690 | 9670 | 1492 |
| 464 | 20231129 | 113200 | 5780699580 | 9690 | 9690 | 9690 | 9670 | 750 |
| 465 | 20231129 | 113100 | 5773436640 | 9690 | 9680 | 9690 | 9680 | 32 |
| 466 | 20231129 | 113000 | 5773126870 | 9680 | 9680 | 9690 | 9670 | 606 |
| 467 | 20231129 | 112900 | 5767262190 | 9690 | 9660 | 9690 | 9660 | 944 |
| 468 | 20231129 | 112800 | 5758133600 | 9660 | 9700 | 9700 | 9660 | 1715 |
| 469 | 20231129 | 112700 | 5741540190 | 9700 | 9710 | 9720 | 9700 | 1493 |
| 470 | 20231129 | 112600 | 5727057280 | 9720 | 9730 | 9730 | 9710 | 7552 |
| 471 | 20231129 | 112500 | 5653657120 | 9740 | 9750 | 9750 | 9740 | 176 |
| 472 | 20231129 | 112400 | 5651942780 | 9740 | 9730 | 9740 | 9730 | 797 |
| 473 | 20231129 | 112300 | 5644181250 | 9730 | 9730 | 9740 | 9730 | 129 |
| 474 | 20231129 | 112200 | 5642925990 | 9730 | 9730 | 9740 | 9720 | 1002 |
| 475 | 20231129 | 112100 | 5633175780 | 9730 | 9750 | 9750 | 9730 | 4486 |
| 476 | 20231129 | 112000 | 5589498450 | 9760 | 9770 | 9770 | 9760 | 1079 |
| 477 | 20231129 | 111900 | 5578962040 | 9780 | 9780 | 9780 | 9780 | 425 |
| 478 | 20231129 | 111800 | 5574805540 | 9780 | 9790 | 9790 | 9780 | 2433 |
| 479 | 20231129 | 111700 | 5551001370 | 9780 | 9770 | 9780 | 9760 | 601 |
| 480 | 20231129 | 111600 | 5545128120 | 9760 | 9760 | 9760 | 9760 | 708 |
| 481 | 20231129 | 111500 | 5538218040 | 9750 | 9750 | 9760 | 9740 | 1523 |
| 482 | 20231129 | 111400 | 5523358990 | 9740 | 9720 | 9740 | 9720 | 2599 |
| 483 | 20231129 | 111300 | 5498061270 | 9710 | 9720 | 9730 | 9700 | 3113 |
| 484 | 20231129 | 111200 | 5467821620 | 9730 | 9750 | 9750 | 9730 | 1747 |
| 485 | 20231129 | 111100 | 5450810120 | 9750 | 9760 | 9760 | 9750 | 182 |
| 486 | 20231129 | 111000 | 5449035300 | 9760 | 9770 | 9780 | 9750 | 5171 |
| 487 | 20231129 | 110900 | 5398582540 | 9780 | 9790 | 9800 | 9750 | 3680 |
| 488 | 20231129 | 110800 | 5362640540 | 9800 | 9800 | 9830 | 9800 | 2191 |
| 489 | 20231129 | 110700 | 5341154430 | 9830 | 9850 | 9850 | 9800 | 2680 |
| 490 | 20231129 | 110600 | 5314827120 | 9850 | 9850 | 9850 | 9830 | 3776 |
| 491 | 20231129 | 110500 | 5277678730 | 9840 | 9840 | 9850 | 9840 | 2199 |
| 492 | 20231129 | 110400 | 5256040440 | 9840 | 9840 | 9840 | 9830 | 3142 |
| 493 | 20231129 | 110300 | 5225123210 | 9850 | 9850 | 9850 | 9840 | 2110 |
| 494 | 20231129 | 110200 | 5204342160 | 9850 | 9840 | 9850 | 9840 | 1957 |
| 495 | 20231129 | 110100 | 5185080190 | 9840 | 9830 | 9840 | 9830 | 2433 |
| 496 | 20231129 | 110000 | 5161155670 | 9830 | 9820 | 9830 | 9810 | 3139 |
| 497 | 20231129 | 105900 | 5130320400 | 9840 | 9810 | 9850 | 9810 | 4013 |
| 498 | 20231129 | 105800 | 5090856220 | 9810 | 9840 | 9860 | 9810 | 11102 |
| 499 | 20231129 | 105700 | 4981591150 | 9850 | 9820 | 9860 | 9820 | 7848 |
| 500 | 20231129 | 105600 | 4904330940 | 9820 | 9770 | 9840 | 9770 | 3539 |
| 501 | 20231129 | 105500 | 4869635610 | 9770 | 9830 | 9830 | 9770 | 9437 |
| 502 | 20231129 | 105400 | 4777000100 | 9830 | 9830 | 9850 | 9830 | 2350 |
| 503 | 20231129 | 105300 | 4753887040 | 9830 | 9830 | 9850 | 9820 | 6643 |
| 504 | 20231129 | 105200 | 4688541780 | 9830 | 9820 | 9860 | 9820 | 18043 |
| 505 | 20231129 | 105100 | 4511026170 | 9830 | 9770 | 9830 | 9760 | 20730 |
| 506 | 20231129 | 105000 | 4307922300 | 9760 | 9760 | 9760 | 9750 | 3114 |
| 507 | 20231129 | 104900 | 4277529670 | 9760 | 9760 | 9760 | 9710 | 3966 |
| 508 | 20231129 | 104800 | 4238912040 | 9760 | 9720 | 9790 | 9720 | 26699 |
| 509 | 20231129 | 104700 | 3978014280 | 9730 | 9710 | 9750 | 9710 | 8291 |
| 510 | 20231129 | 104600 | 3897317350 | 9710 | 9700 | 9710 | 9690 | 2535 |
| 511 | 20231129 | 104500 | 3872719620 | 9700 | 9720 | 9720 | 9700 | 1965 |
| 512 | 20231129 | 104400 | 3853649810 | 9710 | 9640 | 9710 | 9630 | 25203 |
| 513 | 20231129 | 104300 | 3609356460 | 9650 | 9630 | 9650 | 9630 | 242 |
| 514 | 20231129 | 104200 | 3607023280 | 9620 | 9630 | 9630 | 9620 | 481 |
| 515 | 20231129 | 104100 | 3602395610 | 9620 | 9600 | 9640 | 9600 | 5885 |
| 516 | 20231129 | 104000 | 3545734650 | 9600 | 9600 | 9600 | 9600 | 66 |
| 517 | 20231129 | 103900 | 3545101050 | 9600 | 9600 | 9600 | 9590 | 123 |
| 518 | 20231129 | 103800 | 3543921320 | 9600 | 9590 | 9600 | 9580 | 3080 |
| 519 | 20231129 | 103700 | 3514369130 | 9580 | 9570 | 9580 | 9570 | 723 |
| 520 | 20231129 | 103600 | 3507446260 | 9570 | 9570 | 9570 | 9560 | 108 |
| 521 | 20231129 | 103500 | 3506413700 | 9560 | 9560 | 9570 | 9560 | 39 |
| 522 | 20231129 | 103400 | 3506040850 | 9560 | 9560 | 9560 | 9560 | 509 |
| 523 | 20231129 | 103300 | 3501174810 | 9560 | 9550 | 9560 | 9550 | 409 |
| 524 | 20231129 | 103200 | 3497267820 | 9550 | 9560 | 9560 | 9550 | 97 |
| 525 | 20231129 | 103100 | 3496340550 | 9560 | 9540 | 9560 | 9540 | 457 |
| 526 | 20231129 | 103000 | 3491977480 | 9530 | 9540 | 9540 | 9530 | 15 |
| 527 | 20231129 | 102900 | 3491834480 | 9540 | 9540 | 9540 | 9530 | 45 |
| 528 | 20231129 | 102800 | 3491405190 | 9550 | 9550 | 9550 | 9550 | 52 |
| 529 | 20231129 | 102700 | 3490908590 | 9550 | 9560 | 9570 | 9550 | 1043 |
| 530 | 20231129 | 102600 | 3480940890 | 9570 | 9570 | 9580 | 9570 | 383 |
| 531 | 20231129 | 102500 | 3477274330 | 9570 | 9570 | 9570 | 9570 | 723 |
| 532 | 20231129 | 102400 | 3470355220 | 9570 | 9560 | 9570 | 9560 | 281 |
| 533 | 20231129 | 102300 | 3467667360 | 9570 | 9570 | 9570 | 9560 | 3754 |
| 534 | 20231129 | 102200 | 3431777010 | 9560 | 9570 | 9580 | 9560 | 1005 |
| 535 | 20231129 | 102100 | 3422168100 | 9570 | 9570 | 9570 | 9570 | 276 |
| 536 | 20231129 | 102000 | 3419526780 | 9580 | 9580 | 9600 | 9580 | 1639 |
| 537 | 20231129 | 101900 | 3403809600 | 9580 | 9580 | 9580 | 9580 | 1239 |
| 538 | 20231129 | 101800 | 3391939980 | 9580 | 9570 | 9580 | 9570 | 745 |
| 539 | 20231129 | 101700 | 3384804940 | 9580 | 9530 | 9580 | 9530 | 1624 |
| 540 | 20231129 | 101600 | 3369313500 | 9530 | 9510 | 9530 | 9510 | 1077 |
| 541 | 20231129 | 101500 | 3359069130 | 9530 | 9520 | 9530 | 9510 | 343 |
| 542 | 20231129 | 101400 | 3355804280 | 9520 | 9520 | 9530 | 9500 | 1907 |
| 543 | 20231129 | 101300 | 3337684150 | 9520 | 9520 | 9520 | 9500 | 2537 |
| 544 | 20231129 | 101200 | 3313574070 | 9520 | 9500 | 9520 | 9500 | 1371 |
| 545 | 20231129 | 101100 | 3300529440 | 9500 | 9490 | 9520 | 9490 | 1691 |
| 546 | 20231129 | 101000 | 3284474250 | 9490 | 9490 | 9490 | 9460 | 2036 |
| 547 | 20231129 | 100900 | 3265204760 | 9490 | 9510 | 9520 | 9490 | 2466 |
| 548 | 20231129 | 100800 | 3241787610 | 9520 | 9520 | 9520 | 9520 | 558 |
| 549 | 20231129 | 100700 | 3236475450 | 9520 | 9510 | 9520 | 9500 | 1245 |
| 550 | 20231129 | 100600 | 3224647100 | 9520 | 9520 | 9520 | 9520 | 41 |
| 551 | 20231129 | 100500 | 3224256780 | 9530 | 9520 | 9530 | 9510 | 574 |
| 552 | 20231129 | 100400 | 3218793680 | 9520 | 9530 | 9530 | 9520 | 119 |
| 553 | 20231129 | 100300 | 3217660790 | 9530 | 9520 | 9530 | 9520 | 284 |
| 554 | 20231129 | 100200 | 3214957090 | 9530 | 9530 | 9530 | 9490 | 2984 |
| 555 | 20231129 | 100100 | 3186559730 | 9530 | 9500 | 9530 | 9500 | 1465 |
| 556 | 20231129 | 100000 | 3172622420 | 9490 | 9450 | 9490 | 9450 | 2547 |
| 557 | 20231129 | 095900 | 3148531260 | 9450 | 9480 | 9480 | 9450 | 6011 |
| 558 | 20231129 | 095800 | 3091645940 | 9470 | 9480 | 9480 | 9470 | 6487 |
| 559 | 20231129 | 095700 | 3030162820 | 9480 | 9510 | 9510 | 9480 | 4813 |
| 560 | 20231129 | 095600 | 2984459990 | 9510 | 9510 | 9520 | 9500 | 2289 |
| 561 | 20231129 | 095500 | 2962687010 | 9520 | 9530 | 9540 | 9510 | 2568 |
| 562 | 20231129 | 095400 | 2938231270 | 9520 | 9540 | 9550 | 9520 | 3895 |
| 563 | 20231129 | 095300 | 2901098910 | 9540 | 9540 | 9570 | 9540 | 1179 |
| 564 | 20231129 | 095200 | 2889843560 | 9540 | 9560 | 9560 | 9540 | 3896 |
| 565 | 20231129 | 095100 | 2852628970 | 9560 | 9590 | 9590 | 9560 | 3336 |
| 566 | 20231129 | 095000 | 2820698340 | 9580 | 9580 | 9590 | 9580 | 1058 |
| 567 | 20231129 | 094900 | 2810561690 | 9580 | 9590 | 9590 | 9580 | 890 |
| 568 | 20231129 | 094800 | 2802030460 | 9600 | 9610 | 9620 | 9600 | 517 |
| 569 | 20231129 | 094700 | 2797063150 | 9610 | 9610 | 9620 | 9590 | 1592 |
| 570 | 20231129 | 094600 | 2781764800 | 9610 | 9590 | 9610 | 9580 | 857 |
| 571 | 20231129 | 094500 | 2773548450 | 9590 | 9610 | 9610 | 9580 | 5159 |
| 572 | 20231129 | 094400 | 2724015640 | 9620 | 9610 | 9620 | 9610 | 224 |
| 573 | 20231129 | 094300 | 2721861790 | 9620 | 9630 | 9630 | 9610 | 2651 |
| 574 | 20231129 | 094200 | 2696371750 | 9620 | 9610 | 9620 | 9600 | 1101 |
| 575 | 20231129 | 094100 | 2685785920 | 9610 | 9650 | 9650 | 9610 | 4784 |
| 576 | 20231129 | 094000 | 2639726240 | 9660 | 9680 | 9690 | 9650 | 464 |
| 577 | 20231129 | 093900 | 2635243560 | 9680 | 9640 | 9690 | 9640 | 2298 |
| 578 | 20231129 | 093800 | 2613060520 | 9650 | 9650 | 9680 | 9640 | 3778 |
| 579 | 20231129 | 093700 | 2576615510 | 9650 | 9680 | 9680 | 9640 | 5249 |
| 580 | 20231129 | 093600 | 2525917350 | 9680 | 9670 | 9690 | 9670 | 497 |
| 581 | 20231129 | 093500 | 2521106160 | 9680 | 9670 | 9680 | 9670 | 539 |
| 582 | 20231129 | 093400 | 2515893460 | 9660 | 9650 | 9700 | 9630 | 2045 |
| 583 | 20231129 | 093300 | 2496144140 | 9640 | 9640 | 9660 | 9620 | 6680 |
| 584 | 20231129 | 093200 | 2431799720 | 9660 | 9680 | 9710 | 9650 | 5345 |
| 585 | 20231129 | 093100 | 2380156990 | 9710 | 9680 | 9710 | 9680 | 4876 |
| 586 | 20231129 | 093000 | 2332880760 | 9680 | 9660 | 9680 | 9660 | 3803 |
| 587 | 20231129 | 092900 | 2296103420 | 9660 | 9650 | 9670 | 9630 | 1886 |
| 588 | 20231129 | 092800 | 2277895810 | 9650 | 9720 | 9730 | 9650 | 20586 |
| 589 | 20231129 | 092700 | 2078302060 | 9720 | 9680 | 9720 | 9670 | 26998 |
| 590 | 20231129 | 092600 | 1816309660 | 9680 | 9640 | 9690 | 9640 | 15337 |
| 591 | 20231129 | 092500 | 1667854350 | 9650 | 9600 | 9650 | 9600 | 8567 |
| 592 | 20231129 | 092400 | 1585370940 | 9610 | 9600 | 9610 | 9600 | 665 |
| 593 | 20231129 | 092300 | 1578981900 | 9590 | 9590 | 9610 | 9580 | 1732 |
| 594 | 20231129 | 092200 | 1562359600 | 9610 | 9620 | 9620 | 9580 | 9160 |
| 595 | 20231129 | 092100 | 1474413590 | 9620 | 9610 | 9630 | 9610 | 3264 |
| 596 | 20231129 | 092000 | 1443006100 | 9610 | 9560 | 9610 | 9560 | 4131 |
| 597 | 20231129 | 091900 | 1403388480 | 9560 | 9570 | 9570 | 9560 | 1942 |
| 598 | 20231129 | 091800 | 1384811970 | 9550 | 9540 | 9560 | 9540 | 882 |
| 599 | 20231129 | 091700 | 1376384900 | 9550 | 9550 | 9550 | 9540 | 926 |
| 600 | 20231129 | 091600 | 1367547420 | 9550 | 9580 | 9620 | 9550 | 1919 |
| 601 | 20231129 | 091500 | 1349189420 | 9580 | 9580 | 9630 | 9570 | 9235 |
| 602 | 20231129 | 091400 | 1260546070 | 9580 | 9530 | 9580 | 9510 | 2683 |
| 603 | 20231129 | 091300 | 1234917130 | 9520 | 9500 | 9520 | 9490 | 1300 |
| 604 | 20231129 | 091200 | 1222566250 | 9490 | 9510 | 9540 | 9490 | 12296 |
| 605 | 20231129 | 091100 | 1105739630 | 9510 | 9520 | 9550 | 9510 | 2420 |
| 606 | 20231129 | 091000 | 1082723660 | 9520 | 9550 | 9550 | 9520 | 5164 |
| 607 | 20231129 | 090900 | 1033489590 | 9550 | 9530 | 9580 | 9530 | 11232 |
| 608 | 20231129 | 090800 | 926266520 | 9540 | 9590 | 9600 | 9520 | 7234 |
| 609 | 20231129 | 090700 | 856912440 | 9590 | 9510 | 9590 | 9500 | 19400 |
| 610 | 20231129 | 090600 | 671205470 | 9510 | 9550 | 9550 | 9490 | 10153 |
| 611 | 20231129 | 090500 | 574596460 | 9550 | 9560 | 9580 | 9540 | 2610 |
| 612 | 20231129 | 090400 | 549667700 | 9560 | 9550 | 9590 | 9550 | 12260 |
| 613 | 20231129 | 090300 | 432298200 | 9550 | 9530 | 9570 | 9500 | 12304 |
| 614 | 20231129 | 090200 | 314830640 | 9520 | 9470 | 9520 | 9410 | 12368 |
| 615 | 20231129 | 090100 | 197444120 | 9400 | 9440 | 9480 | 9310 | 13397 |
| 616 | 20231129 | 090000 | 71781350 | 9470 | 9430 | 9480 | 9430 | 7008 |