31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 192700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 9374 |
| 3 | 20231129 | 192600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 4 | 20231129 | 192500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 5 | 20231129 | 192400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 6 | 20231129 | 192300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 7 | 20231129 | 192200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 8 | 20231129 | 192100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 9 | 20231129 | 192000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 10 | 20231129 | 191900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 11 | 20231129 | 191800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 12 | 20231129 | 191700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 13 | 20231129 | 191600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 14 | 20231129 | 191500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 15 | 20231129 | 191400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 16 | 20231129 | 191300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 17 | 20231129 | 191200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 18 | 20231129 | 191100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 19 | 20231129 | 191000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 20 | 20231129 | 190900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 21 | 20231129 | 190800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 22 | 20231129 | 190700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 23 | 20231129 | 190600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 24 | 20231129 | 190500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 25 | 20231129 | 190400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 26 | 20231129 | 190300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 27 | 20231129 | 190200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 28 | 20231129 | 190100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 29 | 20231129 | 190000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 30 | 20231129 | 185900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 31 | 20231129 | 185800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 32 | 20231129 | 185700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 9374 |
| 33 | 20231129 | 185600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 34 | 20231129 | 185500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 35 | 20231129 | 185400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 36 | 20231129 | 185300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 37 | 20231129 | 185200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 38 | 20231129 | 185100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 39 | 20231129 | 185000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 40 | 20231129 | 184900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 41 | 20231129 | 184800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 42 | 20231129 | 184700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 43 | 20231129 | 184600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 44 | 20231129 | 184500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 45 | 20231129 | 184400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 46 | 20231129 | 184300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 47 | 20231129 | 184200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 48 | 20231129 | 184100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 49 | 20231129 | 184000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 50 | 20231129 | 183900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 51 | 20231129 | 183800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 52 | 20231129 | 183700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 53 | 20231129 | 183600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 54 | 20231129 | 183500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 55 | 20231129 | 183400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 56 | 20231129 | 183300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 57 | 20231129 | 183200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 58 | 20231129 | 183100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 59 | 20231129 | 183000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 60 | 20231129 | 182900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 61 | 20231129 | 182800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 62 | 20231129 | 182700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 9374 |
| 63 | 20231129 | 182600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 64 | 20231129 | 182500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 65 | 20231129 | 182400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 66 | 20231129 | 182300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 67 | 20231129 | 182200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 68 | 20231129 | 182100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 69 | 20231129 | 182000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 70 | 20231129 | 181900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 71 | 20231129 | 181800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 72 | 20231129 | 181700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 73 | 20231129 | 181600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 74 | 20231129 | 181500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 75 | 20231129 | 181400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 76 | 20231129 | 181300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 77 | 20231129 | 181200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 78 | 20231129 | 181100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 79 | 20231129 | 181000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 80 | 20231129 | 180900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 81 | 20231129 | 180800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 82 | 20231129 | 180700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 83 | 20231129 | 180600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 84 | 20231129 | 180500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 85 | 20231129 | 180400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 86 | 20231129 | 180300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 87 | 20231129 | 180200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 88 | 20231129 | 180100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 89 | 20231129 | 180000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 90 | 20231129 | 175900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 91 | 20231129 | 175800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 92 | 20231129 | 175700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 9374 |
| 93 | 20231129 | 175600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 94 | 20231129 | 175500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 95 | 20231129 | 175400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 96 | 20231129 | 175300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 97 | 20231129 | 175200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 98 | 20231129 | 175100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 99 | 20231129 | 175000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 100 | 20231129 | 174900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 101 | 20231129 | 174800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 102 | 20231129 | 174700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 103 | 20231129 | 174600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 104 | 20231129 | 174500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 105 | 20231129 | 174400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 106 | 20231129 | 174300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 107 | 20231129 | 174200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 108 | 20231129 | 174100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 109 | 20231129 | 174000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 110 | 20231129 | 173900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 111 | 20231129 | 173800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 112 | 20231129 | 173700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 113 | 20231129 | 173600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 114 | 20231129 | 173500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 115 | 20231129 | 173400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 116 | 20231129 | 173300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 117 | 20231129 | 173200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 118 | 20231129 | 173100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 119 | 20231129 | 173000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 120 | 20231129 | 172900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 121 | 20231129 | 172800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 122 | 20231129 | 172700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 9374 |
| 123 | 20231129 | 172600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 124 | 20231129 | 172500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 125 | 20231129 | 172400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 126 | 20231129 | 172300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 127 | 20231129 | 172200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 128 | 20231129 | 172100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 129 | 20231129 | 172000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 130 | 20231129 | 171900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 131 | 20231129 | 171800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 132 | 20231129 | 171700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 133 | 20231129 | 171600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 134 | 20231129 | 171500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 135 | 20231129 | 171400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 136 | 20231129 | 171300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 137 | 20231129 | 171200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 138 | 20231129 | 171100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 139 | 20231129 | 171000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 140 | 20231129 | 170900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 141 | 20231129 | 170800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 142 | 20231129 | 170700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 143 | 20231129 | 170600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 144 | 20231129 | 170500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 145 | 20231129 | 170400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 146 | 20231129 | 170300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 147 | 20231129 | 170200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 148 | 20231129 | 170100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 149 | 20231129 | 170000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 150 | 20231129 | 165900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 151 | 20231129 | 165800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 152 | 20231129 | 165700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 9374 |
| 153 | 20231129 | 165600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 154 | 20231129 | 165500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 155 | 20231129 | 165400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 156 | 20231129 | 165300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 157 | 20231129 | 165200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 158 | 20231129 | 165100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 159 | 20231129 | 165000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 160 | 20231129 | 164900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 161 | 20231129 | 164800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 162 | 20231129 | 164700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 163 | 20231129 | 164600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 164 | 20231129 | 164500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 165 | 20231129 | 164400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 166 | 20231129 | 164300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 167 | 20231129 | 164200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 168 | 20231129 | 164100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 169 | 20231129 | 164000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 170 | 20231129 | 163900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 171 | 20231129 | 163800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 172 | 20231129 | 163700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 173 | 20231129 | 163600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 174 | 20231129 | 163500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 175 | 20231129 | 163400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 176 | 20231129 | 163300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 177 | 20231129 | 163200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 178 | 20231129 | 163100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 179 | 20231129 | 163000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 180 | 20231129 | 162900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 181 | 20231129 | 162800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 182 | 20231129 | 162700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 9374 |
| 183 | 20231129 | 162600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 184 | 20231129 | 162500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 185 | 20231129 | 162400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 186 | 20231129 | 162300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 187 | 20231129 | 162200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 188 | 20231129 | 162100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 189 | 20231129 | 162000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 190 | 20231129 | 161900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 191 | 20231129 | 161800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 192 | 20231129 | 161700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 193 | 20231129 | 161600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 194 | 20231129 | 161500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20231129 | 161400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20231129 | 161300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20231129 | 161200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 198 | 20231129 | 161100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 199 | 20231129 | 161000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20231129 | 160900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 201 | 20231129 | 160800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 202 | 20231129 | 160700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 203 | 20231129 | 160600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 204 | 20231129 | 160500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 205 | 20231129 | 160400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 206 | 20231129 | 160300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 207 | 20231129 | 160200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 208 | 20231129 | 160100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 209 | 20231129 | 160000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 210 | 20231129 | 155900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 211 | 20231129 | 155800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 212 | 20231129 | 155700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 9374 |
| 213 | 20231129 | 155600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 214 | 20231129 | 155500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 215 | 20231129 | 155400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 216 | 20231129 | 155300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 217 | 20231129 | 155200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 218 | 20231129 | 155100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 219 | 20231129 | 155000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 220 | 20231129 | 154900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 221 | 20231129 | 154800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 222 | 20231129 | 154700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 223 | 20231129 | 154600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 224 | 20231129 | 154500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 225 | 20231129 | 154400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 226 | 20231129 | 154300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 227 | 20231129 | 154200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 228 | 20231129 | 154100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 229 | 20231129 | 154000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 230 | 20231129 | 153900 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 231 | 20231129 | 153800 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 232 | 20231129 | 153700 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 233 | 20231129 | 153600 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 234 | 20231129 | 153500 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 235 | 20231129 | 153400 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 236 | 20231129 | 153300 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 237 | 20231129 | 153200 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 238 | 20231129 | 153100 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 239 | 20231129 | 153000 | 3667524630 | 6930 | 6930 | 6930 | 6930 | 9374 |
| 240 | 20231129 | 152900 | 3602562810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 241 | 20231129 | 152800 | 3602562810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 242 | 20231129 | 152700 | 3602562810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 243 | 20231129 | 152600 | 3602562810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 244 | 20231129 | 152500 | 3602562810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 245 | 20231129 | 152400 | 3602562810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 246 | 20231129 | 152300 | 3602562810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 247 | 20231129 | 152200 | 3602562810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 248 | 20231129 | 152100 | 3602562810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 249 | 20231129 | 152000 | 3602562810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 250 | 20231129 | 151900 | 3602562810 | 6940 | 6930 | 6940 | 6930 | 2608 |
| 251 | 20231129 | 151800 | 3584467520 | 6940 | 6930 | 6940 | 6920 | 3003 |
| 252 | 20231129 | 151700 | 3563659070 | 6930 | 6920 | 6940 | 6920 | 1942 |
| 253 | 20231129 | 151600 | 3550204810 | 6920 | 6920 | 6920 | 6920 | 1589 |
| 254 | 20231129 | 151500 | 3539208930 | 6920 | 6930 | 6930 | 6920 | 537 |
| 255 | 20231129 | 151400 | 3535488520 | 6920 | 6920 | 6920 | 6910 | 1050 |
| 256 | 20231129 | 151300 | 3528223520 | 6920 | 6930 | 6930 | 6920 | 1618 |
| 257 | 20231129 | 151200 | 3517024800 | 6930 | 6920 | 6930 | 6920 | 1603 |
| 258 | 20231129 | 151100 | 3505928890 | 6930 | 6930 | 6930 | 6920 | 305 |
| 259 | 20231129 | 151000 | 3503817040 | 6930 | 6920 | 6930 | 6920 | 264 |
| 260 | 20231129 | 150900 | 3501989420 | 6920 | 6920 | 6930 | 6920 | 248 |
| 261 | 20231129 | 150800 | 3500272860 | 6920 | 6930 | 6930 | 6920 | 305 |
| 262 | 20231129 | 150700 | 3498161550 | 6920 | 6940 | 6940 | 6920 | 2990 |
| 263 | 20231129 | 150600 | 3477461000 | 6950 | 6940 | 6950 | 6930 | 1019 |
| 264 | 20231129 | 150500 | 3470391210 | 6940 | 6920 | 6940 | 6920 | 4188 |
| 265 | 20231129 | 150400 | 3441373280 | 6920 | 6920 | 6920 | 6910 | 547 |
| 266 | 20231129 | 150300 | 3437590810 | 6920 | 6920 | 6920 | 6910 | 1518 |
| 267 | 20231129 | 150200 | 3427087850 | 6920 | 6930 | 6930 | 6910 | 350 |
| 268 | 20231129 | 150100 | 3424667350 | 6930 | 6920 | 6930 | 6920 | 787 |
| 269 | 20231129 | 150000 | 3419220280 | 6920 | 6920 | 6930 | 6920 | 1128 |
| 270 | 20231129 | 145900 | 3411412530 | 6920 | 6920 | 6920 | 6910 | 973 |
| 271 | 20231129 | 145800 | 3404680800 | 6920 | 6920 | 6920 | 6910 | 1452 |
| 272 | 20231129 | 145700 | 3394638180 | 6910 | 6920 | 6920 | 6910 | 1463 |
| 273 | 20231129 | 145600 | 3384514320 | 6920 | 6920 | 6930 | 6920 | 2422 |
| 274 | 20231129 | 145500 | 3367752030 | 6920 | 6920 | 6930 | 6920 | 3372 |
| 275 | 20231129 | 145400 | 3344416640 | 6920 | 6920 | 6920 | 6910 | 971 |
| 276 | 20231129 | 145300 | 3337701380 | 6920 | 6920 | 6920 | 6910 | 964 |
| 277 | 20231129 | 145200 | 3331030650 | 6930 | 6930 | 6930 | 6920 | 558 |
| 278 | 20231129 | 145100 | 3327169030 | 6930 | 6920 | 6930 | 6920 | 883 |
| 279 | 20231129 | 145000 | 3321052700 | 6930 | 6920 | 6930 | 6910 | 1150 |
| 280 | 20231129 | 144900 | 3313094610 | 6920 | 6930 | 6930 | 6920 | 2043 |
| 281 | 20231129 | 144800 | 3298957000 | 6930 | 6930 | 6940 | 6930 | 898 |
| 282 | 20231129 | 144700 | 3292731410 | 6930 | 6920 | 6930 | 6920 | 368 |
| 283 | 20231129 | 144600 | 3290181210 | 6920 | 6930 | 6930 | 6920 | 728 |
| 284 | 20231129 | 144500 | 3285143270 | 6920 | 6940 | 6940 | 6910 | 6766 |
| 285 | 20231129 | 144400 | 3238298210 | 6930 | 6940 | 6940 | 6930 | 465 |
| 286 | 20231129 | 144300 | 3235073780 | 6940 | 6940 | 6940 | 6940 | 492 |
| 287 | 20231129 | 144200 | 3231659300 | 6940 | 6940 | 6950 | 6940 | 345 |
| 288 | 20231129 | 144100 | 3229264370 | 6940 | 6950 | 6950 | 6930 | 416 |
| 289 | 20231129 | 144000 | 3226380000 | 6930 | 6940 | 6940 | 6930 | 1628 |
| 290 | 20231129 | 143900 | 3215097690 | 6940 | 6950 | 6950 | 6940 | 2727 |
| 291 | 20231129 | 143800 | 3196164910 | 6950 | 6950 | 6950 | 6940 | 1757 |
| 292 | 20231129 | 143700 | 3183953850 | 6950 | 6950 | 6960 | 6940 | 2371 |
| 293 | 20231129 | 143600 | 3167477270 | 6950 | 6970 | 6970 | 6940 | 7112 |
| 294 | 20231129 | 143500 | 3118032170 | 6970 | 6970 | 6980 | 6970 | 1165 |
| 295 | 20231129 | 143400 | 3109912040 | 6970 | 6980 | 6980 | 6970 | 1620 |
| 296 | 20231129 | 143300 | 3098620610 | 6980 | 6980 | 6980 | 6980 | 1049 |
| 297 | 20231129 | 143200 | 3091298590 | 6980 | 6980 | 6980 | 6970 | 2969 |
| 298 | 20231129 | 143100 | 3070575170 | 7000 | 6990 | 7010 | 6990 | 1724 |
| 299 | 20231129 | 143000 | 3058524380 | 7000 | 7000 | 7000 | 7000 | 1613 |
| 300 | 20231129 | 142900 | 3047233380 | 7010 | 7010 | 7010 | 7010 | 1 |
| 301 | 20231129 | 142800 | 3047226370 | 7000 | 7020 | 7020 | 7000 | 1510 |
| 302 | 20231129 | 142700 | 3036641600 | 7010 | 7010 | 7010 | 7010 | 288 |
| 303 | 20231129 | 142600 | 3034622720 | 7000 | 7030 | 7030 | 7000 | 2813 |
| 304 | 20231129 | 142500 | 3014909010 | 7030 | 7020 | 7030 | 7010 | 389 |
| 305 | 20231129 | 142400 | 3012178130 | 7020 | 7020 | 7020 | 7010 | 673 |
| 306 | 20231129 | 142300 | 3007454680 | 7010 | 7020 | 7020 | 7010 | 1067 |
| 307 | 20231129 | 142200 | 2999969910 | 7020 | 7010 | 7020 | 7010 | 1012 |
| 308 | 20231129 | 142100 | 2992868350 | 7020 | 7020 | 7020 | 7020 | 241 |
| 309 | 20231129 | 142000 | 2991176530 | 7010 | 7010 | 7010 | 7010 | 342 |
| 310 | 20231129 | 141900 | 2988779110 | 7010 | 7000 | 7010 | 7000 | 470 |
| 311 | 20231129 | 141800 | 2985489100 | 7000 | 7000 | 7000 | 7000 | 938 |
| 312 | 20231129 | 141700 | 2978923100 | 7000 | 7000 | 7000 | 6990 | 777 |
| 313 | 20231129 | 141600 | 2973491450 | 7000 | 6990 | 7000 | 6990 | 172 |
| 314 | 20231129 | 141500 | 2972288420 | 6990 | 7010 | 7010 | 6990 | 5843 |
| 315 | 20231129 | 141400 | 2931413340 | 7010 | 7020 | 7020 | 7000 | 2028 |
| 316 | 20231129 | 141300 | 2917201810 | 7020 | 7010 | 7020 | 7010 | 1275 |
| 317 | 20231129 | 141200 | 2908259600 | 7020 | 7010 | 7020 | 7010 | 2415 |
| 318 | 20231129 | 141100 | 2891320650 | 7010 | 7020 | 7020 | 7010 | 314 |
| 319 | 20231129 | 141000 | 2889118490 | 7020 | 7030 | 7030 | 7020 | 3846 |
| 320 | 20231129 | 140900 | 2862119450 | 7040 | 7030 | 7040 | 7030 | 339 |
| 321 | 20231129 | 140800 | 2859734310 | 7040 | 7030 | 7040 | 7020 | 1374 |
| 322 | 20231129 | 140700 | 2850084070 | 7030 | 7030 | 7030 | 7020 | 807 |
| 323 | 20231129 | 140600 | 2844418680 | 7030 | 7020 | 7030 | 7020 | 2116 |
| 324 | 20231129 | 140500 | 2829560690 | 7020 | 7020 | 7020 | 7020 | 36 |
| 325 | 20231129 | 140400 | 2829307970 | 7030 | 7020 | 7030 | 7020 | 82 |
| 326 | 20231129 | 140300 | 2828731910 | 7020 | 7030 | 7030 | 7020 | 606 |
| 327 | 20231129 | 140200 | 2824474390 | 7030 | 7030 | 7030 | 7030 | 93 |
| 328 | 20231129 | 140100 | 2823820600 | 7030 | 7030 | 7030 | 7030 | 1001 |
| 329 | 20231129 | 140000 | 2816783570 | 7030 | 7030 | 7030 | 7030 | 569 |
| 330 | 20231129 | 135900 | 2812783500 | 7040 | 7040 | 7040 | 7040 | 501 |
| 331 | 20231129 | 135800 | 2809256460 | 7040 | 7040 | 7040 | 7040 | 0 |
| 332 | 20231129 | 135700 | 2809256460 | 7040 | 7040 | 7040 | 7040 | 10 |
| 333 | 20231129 | 135600 | 2809186060 | 7040 | 7040 | 7040 | 7040 | 1 |
| 334 | 20231129 | 135500 | 2809179020 | 7040 | 7040 | 7040 | 7040 | 98 |
| 335 | 20231129 | 135400 | 2808489100 | 7030 | 7030 | 7030 | 7030 | 2 |
| 336 | 20231129 | 135300 | 2808475040 | 7030 | 7030 | 7040 | 7030 | 721 |
| 337 | 20231129 | 135200 | 2803406380 | 7040 | 7030 | 7040 | 7030 | 39 |
| 338 | 20231129 | 135100 | 2803132080 | 7020 | 7020 | 7020 | 7020 | 42 |
| 339 | 20231129 | 135000 | 2802837240 | 7040 | 7040 | 7040 | 7040 | 120 |
| 340 | 20231129 | 134900 | 2801992440 | 7040 | 7020 | 7040 | 7010 | 1605 |
| 341 | 20231129 | 134800 | 2790718080 | 7010 | 7020 | 7020 | 7010 | 3600 |
| 342 | 20231129 | 134700 | 2765468420 | 7020 | 7020 | 7020 | 7010 | 1050 |
| 343 | 20231129 | 134600 | 2758097570 | 7020 | 7020 | 7020 | 7020 | 783 |
| 344 | 20231129 | 134500 | 2752600910 | 7020 | 7020 | 7020 | 7020 | 521 |
| 345 | 20231129 | 134400 | 2748943490 | 7020 | 7030 | 7030 | 7020 | 99 |
| 346 | 20231129 | 134300 | 2748248310 | 7020 | 7020 | 7020 | 7020 | 935 |
| 347 | 20231129 | 134200 | 2741684610 | 7020 | 7030 | 7030 | 7020 | 661 |
| 348 | 20231129 | 134100 | 2737040140 | 7030 | 7030 | 7030 | 7030 | 220 |
| 349 | 20231129 | 134000 | 2735493540 | 7030 | 7020 | 7030 | 7020 | 1075 |
| 350 | 20231129 | 133900 | 2727946760 | 7020 | 7020 | 7020 | 7020 | 30 |
| 351 | 20231129 | 133800 | 2727736160 | 7020 | 7040 | 7040 | 7020 | 2204 |
| 352 | 20231129 | 133700 | 2712248850 | 7040 | 7050 | 7050 | 7040 | 758 |
| 353 | 20231129 | 133600 | 2706908960 | 7050 | 7050 | 7050 | 7040 | 3100 |
| 354 | 20231129 | 133500 | 2685062400 | 7050 | 7050 | 7060 | 7050 | 244 |
| 355 | 20231129 | 133400 | 2683341900 | 7060 | 7060 | 7060 | 7060 | 712 |
| 356 | 20231129 | 133300 | 2678315180 | 7050 | 7060 | 7060 | 7050 | 1123 |
| 357 | 20231129 | 133200 | 2670395240 | 7060 | 7070 | 7070 | 7060 | 870 |
| 358 | 20231129 | 133100 | 2664252910 | 7060 | 7060 | 7060 | 7060 | 10 |
| 359 | 20231129 | 133000 | 2664182310 | 7060 | 7060 | 7060 | 7060 | 1 |
| 360 | 20231129 | 132900 | 2664175250 | 7060 | 7060 | 7060 | 7060 | 406 |
| 361 | 20231129 | 132800 | 2661308890 | 7060 | 7070 | 7070 | 7060 | 45 |
| 362 | 20231129 | 132700 | 2660990840 | 7070 | 7060 | 7070 | 7060 | 1121 |
| 363 | 20231129 | 132600 | 2653068470 | 7060 | 7050 | 7060 | 7050 | 302 |
| 364 | 20231129 | 132500 | 2650936450 | 7050 | 7050 | 7050 | 7050 | 355 |
| 365 | 20231129 | 132400 | 2648433700 | 7050 | 7050 | 7050 | 7050 | 357 |
| 366 | 20231129 | 132300 | 2645916850 | 7050 | 7050 | 7050 | 7050 | 100 |
| 367 | 20231129 | 132200 | 2645211850 | 7040 | 7030 | 7040 | 7030 | 71 |
| 368 | 20231129 | 132100 | 2644712020 | 7040 | 7040 | 7040 | 7020 | 794 |
| 369 | 20231129 | 132000 | 2639130480 | 7020 | 7020 | 7020 | 7020 | 0 |
| 370 | 20231129 | 131900 | 2639130480 | 7020 | 7040 | 7040 | 7020 | 1090 |
| 371 | 20231129 | 131800 | 2631476880 | 7020 | 7040 | 7040 | 7020 | 582 |
| 372 | 20231129 | 131700 | 2627389680 | 7040 | 7040 | 7040 | 7040 | 1 |
| 373 | 20231129 | 131600 | 2627382640 | 7040 | 7040 | 7040 | 7020 | 361 |
| 374 | 20231129 | 131500 | 2624845280 | 7060 | 7040 | 7060 | 7040 | 557 |
| 375 | 20231129 | 131400 | 2620919240 | 7040 | 7070 | 7070 | 7020 | 6260 |
| 376 | 20231129 | 131300 | 2576876120 | 7070 | 7070 | 7070 | 7070 | 50 |
| 377 | 20231129 | 131200 | 2576522620 | 7080 | 7060 | 7080 | 7060 | 369 |
| 378 | 20231129 | 131100 | 2573914360 | 7070 | 7060 | 7080 | 7060 | 315 |
| 379 | 20231129 | 131000 | 2571687060 | 7060 | 7080 | 7080 | 7040 | 9912 |
| 380 | 20231129 | 130900 | 2501794100 | 7090 | 7090 | 7090 | 7090 | 51 |
| 381 | 20231129 | 130800 | 2501432510 | 7080 | 7080 | 7080 | 7070 | 484 |
| 382 | 20231129 | 130700 | 2498005800 | 7070 | 7070 | 7070 | 7070 | 77 |
| 383 | 20231129 | 130600 | 2497461410 | 7070 | 7070 | 7070 | 7070 | 800 |
| 384 | 20231129 | 130500 | 2491805410 | 7070 | 7070 | 7070 | 7070 | 11 |
| 385 | 20231129 | 130400 | 2491727640 | 7070 | 7070 | 7070 | 7070 | 102 |
| 386 | 20231129 | 130300 | 2491006500 | 7070 | 7080 | 7080 | 7070 | 743 |
| 387 | 20231129 | 130200 | 2485752820 | 7070 | 7080 | 7080 | 7070 | 228 |
| 388 | 20231129 | 130100 | 2484140800 | 7080 | 7090 | 7090 | 7070 | 245 |
| 389 | 20231129 | 130000 | 2482407690 | 7070 | 7080 | 7080 | 7070 | 224 |
| 390 | 20231129 | 125900 | 2480823850 | 7080 | 7070 | 7080 | 7070 | 1054 |
| 391 | 20231129 | 125800 | 2473371270 | 7080 | 7080 | 7080 | 7080 | 246 |
| 392 | 20231129 | 125700 | 2471629590 | 7070 | 7070 | 7070 | 7070 | 0 |
| 393 | 20231129 | 125600 | 2471629590 | 7070 | 7080 | 7080 | 7070 | 394 |
| 394 | 20231129 | 125500 | 2468843810 | 7080 | 7100 | 7100 | 7070 | 1326 |
| 395 | 20231129 | 125400 | 2459453210 | 7110 | 7110 | 7120 | 7110 | 416 |
| 396 | 20231129 | 125300 | 2456495040 | 7120 | 7110 | 7130 | 7110 | 2138 |
| 397 | 20231129 | 125200 | 2441273370 | 7110 | 7080 | 7110 | 7070 | 3247 |
| 398 | 20231129 | 125100 | 2418258940 | 7080 | 7100 | 7100 | 7080 | 104 |
| 399 | 20231129 | 125000 | 2417522360 | 7100 | 7110 | 7110 | 7100 | 382 |
| 400 | 20231129 | 124900 | 2414810070 | 7100 | 7100 | 7110 | 7100 | 379 |
| 401 | 20231129 | 124800 | 2412116920 | 7110 | 7110 | 7150 | 7110 | 8493 |
| 402 | 20231129 | 124700 | 2351613020 | 7100 | 7070 | 7100 | 7060 | 3767 |
| 403 | 20231129 | 124600 | 2324921510 | 7070 | 7070 | 7070 | 7070 | 323 |
| 404 | 20231129 | 124500 | 2322637900 | 7070 | 7060 | 7070 | 7060 | 1151 |
| 405 | 20231129 | 124400 | 2314505350 | 7060 | 7070 | 7070 | 7060 | 459 |
| 406 | 20231129 | 124300 | 2311260730 | 7070 | 7070 | 7070 | 7070 | 440 |
| 407 | 20231129 | 124200 | 2308149930 | 7080 | 7070 | 7080 | 7070 | 83 |
| 408 | 20231129 | 124100 | 2307563060 | 7070 | 7070 | 7070 | 7070 | 101 |
| 409 | 20231129 | 124000 | 2306848990 | 7070 | 7070 | 7070 | 7070 | 31 |
| 410 | 20231129 | 123900 | 2306629820 | 7070 | 7080 | 7080 | 7070 | 163 |
| 411 | 20231129 | 123800 | 2305476310 | 7080 | 7070 | 7080 | 7070 | 384 |
| 412 | 20231129 | 123700 | 2302761180 | 7070 | 7070 | 7070 | 7070 | 9 |
| 413 | 20231129 | 123600 | 2302697550 | 7070 | 7060 | 7070 | 7060 | 209 |
| 414 | 20231129 | 123500 | 2301221960 | 7060 | 7060 | 7060 | 7060 | 160 |
| 415 | 20231129 | 123400 | 2300092360 | 7060 | 7070 | 7070 | 7050 | 925 |
| 416 | 20231129 | 123300 | 2293564510 | 7060 | 7070 | 7070 | 7060 | 762 |
| 417 | 20231129 | 123200 | 2288182250 | 7070 | 7070 | 7080 | 7070 | 1321 |
| 418 | 20231129 | 123100 | 2278842100 | 7080 | 7090 | 7090 | 7070 | 64 |
| 419 | 20231129 | 123000 | 2278389040 | 7090 | 7090 | 7090 | 7090 | 11 |
| 420 | 20231129 | 122900 | 2278311050 | 7090 | 7080 | 7090 | 7070 | 112 |
| 421 | 20231129 | 122800 | 2277518960 | 7080 | 7080 | 7080 | 7070 | 91 |
| 422 | 20231129 | 122700 | 2276875180 | 7080 | 7080 | 7080 | 7080 | 799 |
| 423 | 20231129 | 122600 | 2271218260 | 7080 | 7080 | 7080 | 7080 | 7 |
| 424 | 20231129 | 122500 | 2271168700 | 7080 | 7080 | 7080 | 7080 | 238 |
| 425 | 20231129 | 122400 | 2269483660 | 7080 | 7090 | 7090 | 7080 | 529 |
| 426 | 20231129 | 122300 | 2265736780 | 7090 | 7100 | 7100 | 7080 | 895 |
| 427 | 20231129 | 122200 | 2259396740 | 7100 | 7110 | 7110 | 7100 | 15667 |
| 428 | 20231129 | 122100 | 2148014940 | 7120 | 7100 | 7120 | 7090 | 1887 |
| 429 | 20231129 | 122000 | 2134603030 | 7100 | 7100 | 7120 | 7100 | 6863 |
| 430 | 20231129 | 121900 | 2085862880 | 7100 | 7090 | 7100 | 7090 | 626 |
| 431 | 20231129 | 121800 | 2081419390 | 7090 | 7080 | 7090 | 7080 | 3599 |
| 432 | 20231129 | 121700 | 2055902500 | 7080 | 7070 | 7080 | 7070 | 772 |
| 433 | 20231129 | 121600 | 2050436760 | 7070 | 7080 | 7090 | 7070 | 372 |
| 434 | 20231129 | 121500 | 2047804520 | 7070 | 7080 | 7080 | 7070 | 1852 |
| 435 | 20231129 | 121400 | 2034692480 | 7070 | 7070 | 7070 | 7060 | 2549 |
| 436 | 20231129 | 121300 | 2016673220 | 7070 | 7070 | 7080 | 7070 | 27 |
| 437 | 20231129 | 121200 | 2016482240 | 7070 | 7070 | 7070 | 7060 | 1016 |
| 438 | 20231129 | 121100 | 2009299180 | 7070 | 7070 | 7080 | 7070 | 271 |
| 439 | 20231129 | 121000 | 2007383110 | 7070 | 7070 | 7080 | 7070 | 262 |
| 440 | 20231129 | 120900 | 2005530460 | 7070 | 7060 | 7070 | 7060 | 702 |
| 441 | 20231129 | 120800 | 2000572300 | 7060 | 7070 | 7070 | 7060 | 596 |
| 442 | 20231129 | 120700 | 1996361280 | 7070 | 7060 | 7070 | 7060 | 426 |
| 443 | 20231129 | 120600 | 1993353500 | 7060 | 7050 | 7060 | 7050 | 1595 |
| 444 | 20231129 | 120500 | 1982092810 | 7050 | 7050 | 7050 | 7050 | 875 |
| 445 | 20231129 | 120400 | 1975924060 | 7040 | 7040 | 7050 | 7040 | 25 |
| 446 | 20231129 | 120300 | 1975748050 | 7040 | 7030 | 7040 | 7030 | 990 |
| 447 | 20231129 | 120200 | 1968784450 | 7040 | 7030 | 7040 | 7030 | 1074 |
| 448 | 20231129 | 120100 | 1961223590 | 7030 | 7030 | 7040 | 7030 | 324 |
| 449 | 20231129 | 120000 | 1958945820 | 7030 | 7040 | 7040 | 7020 | 2309 |
| 450 | 20231129 | 115900 | 1942725430 | 7040 | 7040 | 7040 | 7030 | 221 |
| 451 | 20231129 | 115800 | 1941170590 | 7040 | 7040 | 7050 | 7040 | 710 |
| 452 | 20231129 | 115700 | 1936171790 | 7050 | 7040 | 7050 | 7040 | 762 |
| 453 | 20231129 | 115600 | 1930799720 | 7040 | 7040 | 7040 | 7030 | 689 |
| 454 | 20231129 | 115500 | 1925949270 | 7040 | 7050 | 7050 | 7040 | 1100 |
| 455 | 20231129 | 115400 | 1918199310 | 7050 | 7070 | 7070 | 7040 | 2520 |
| 456 | 20231129 | 115300 | 1900415210 | 7060 | 7070 | 7080 | 7060 | 523 |
| 457 | 20231129 | 115200 | 1896718410 | 7070 | 7080 | 7080 | 7070 | 2805 |
| 458 | 20231129 | 115100 | 1876886120 | 7080 | 7080 | 7080 | 7080 | 909 |
| 459 | 20231129 | 115000 | 1870450400 | 7080 | 7080 | 7100 | 7080 | 4365 |
| 460 | 20231129 | 114900 | 1839508570 | 7080 | 7080 | 7090 | 7060 | 3026 |
| 461 | 20231129 | 114800 | 1818098000 | 7080 | 7090 | 7100 | 7070 | 7738 |
| 462 | 20231129 | 114700 | 1763257840 | 7090 | 7060 | 7100 | 7060 | 2393 |
| 463 | 20231129 | 114600 | 1746321510 | 7070 | 7040 | 7090 | 7040 | 8279 |
| 464 | 20231129 | 114500 | 1687786510 | 7040 | 7030 | 7040 | 7030 | 393 |
| 465 | 20231129 | 114400 | 1685022300 | 7030 | 7030 | 7030 | 7020 | 307 |
| 466 | 20231129 | 114300 | 1682864640 | 7030 | 7020 | 7030 | 7020 | 1144 |
| 467 | 20231129 | 114200 | 1674822820 | 7020 | 7010 | 7020 | 7010 | 2683 |
| 468 | 20231129 | 114100 | 1656004990 | 7010 | 7010 | 7010 | 7000 | 358 |
| 469 | 20231129 | 114000 | 1653495480 | 7010 | 7010 | 7010 | 7010 | 30 |
| 470 | 20231129 | 113900 | 1653285180 | 7010 | 7000 | 7010 | 7000 | 138 |
| 471 | 20231129 | 113800 | 1652318850 | 7010 | 7010 | 7010 | 7010 | 4774 |
| 472 | 20231129 | 113700 | 1618853110 | 7000 | 7010 | 7010 | 7000 | 1147 |
| 473 | 20231129 | 113600 | 1610817740 | 7010 | 7000 | 7010 | 7000 | 1007 |
| 474 | 20231129 | 113500 | 1603768690 | 7000 | 7000 | 7000 | 7000 | 1592 |
| 475 | 20231129 | 113400 | 1592624690 | 7000 | 7000 | 7000 | 7000 | 142 |
| 476 | 20231129 | 113300 | 1591630690 | 7000 | 7000 | 7000 | 7000 | 3113 |
| 477 | 20231129 | 113200 | 1569839690 | 7000 | 7000 | 7000 | 7000 | 84 |
| 478 | 20231129 | 113100 | 1569251690 | 7000 | 7000 | 7000 | 7000 | 397 |
| 479 | 20231129 | 113000 | 1566472690 | 7000 | 7000 | 7000 | 7000 | 450 |
| 480 | 20231129 | 112900 | 1563322690 | 7010 | 7000 | 7010 | 7000 | 3153 |
| 481 | 20231129 | 112800 | 1541251360 | 6990 | 6980 | 6990 | 6980 | 1604 |
| 482 | 20231129 | 112700 | 1530047070 | 6970 | 6980 | 6980 | 6970 | 112 |
| 483 | 20231129 | 112600 | 1529265410 | 6980 | 6980 | 6980 | 6980 | 6 |
| 484 | 20231129 | 112500 | 1529223530 | 6970 | 6980 | 6980 | 6970 | 4000 |
| 485 | 20231129 | 112400 | 1501334710 | 6980 | 6990 | 6990 | 6980 | 21 |
| 486 | 20231129 | 112300 | 1501187930 | 6980 | 6990 | 6990 | 6980 | 22 |
| 487 | 20231129 | 112200 | 1501034360 | 6980 | 6990 | 6990 | 6980 | 147 |
| 488 | 20231129 | 112100 | 1500007930 | 6990 | 6990 | 6990 | 6990 | 20 |
| 489 | 20231129 | 112000 | 1499868130 | 6990 | 6990 | 6990 | 6990 | 1333 |
| 490 | 20231129 | 111900 | 1490550460 | 7000 | 6990 | 7000 | 6990 | 699 |
| 491 | 20231129 | 111800 | 1485663950 | 6990 | 6990 | 7000 | 6990 | 102 |
| 492 | 20231129 | 111700 | 1484949970 | 7000 | 6990 | 7000 | 6990 | 600 |
| 493 | 20231129 | 111600 | 1480754970 | 6990 | 6990 | 6990 | 6990 | 293 |
| 494 | 20231129 | 111500 | 1478706900 | 6990 | 6990 | 6990 | 6990 | 123 |
| 495 | 20231129 | 111400 | 1477847130 | 6970 | 6980 | 6980 | 6970 | 153 |
| 496 | 20231129 | 111300 | 1476779270 | 6980 | 6980 | 6980 | 6980 | 61 |
| 497 | 20231129 | 111200 | 1476353490 | 6980 | 6980 | 6980 | 6980 | 0 |
| 498 | 20231129 | 111100 | 1476353490 | 6980 | 6980 | 6980 | 6970 | 375 |
| 499 | 20231129 | 111000 | 1473736350 | 6980 | 6980 | 6980 | 6980 | 11 |
| 500 | 20231129 | 110900 | 1473659570 | 6970 | 6980 | 6980 | 6970 | 150 |
| 501 | 20231129 | 110800 | 1472613070 | 6970 | 6990 | 6990 | 6970 | 600 |
| 502 | 20231129 | 110700 | 1468426590 | 6980 | 6980 | 6980 | 6980 | 20 |
| 503 | 20231129 | 110600 | 1468286990 | 6980 | 6980 | 6990 | 6970 | 501 |
| 504 | 20231129 | 110500 | 1464789880 | 6980 | 6980 | 6980 | 6980 | 918 |
| 505 | 20231129 | 110400 | 1458382240 | 6990 | 6990 | 7000 | 6980 | 178 |
| 506 | 20231129 | 110300 | 1457139010 | 6990 | 6990 | 7000 | 6980 | 1678 |
| 507 | 20231129 | 110200 | 1445410140 | 6990 | 6990 | 6990 | 6990 | 366 |
| 508 | 20231129 | 110100 | 1442851800 | 6990 | 6990 | 6990 | 6990 | 64 |
| 509 | 20231129 | 110000 | 1442404440 | 6990 | 7000 | 7000 | 6990 | 377 |
| 510 | 20231129 | 105900 | 1439765940 | 7010 | 7000 | 7020 | 6990 | 4661 |
| 511 | 20231129 | 105800 | 1407110300 | 7000 | 7000 | 7000 | 7000 | 1094 |
| 512 | 20231129 | 105700 | 1399452300 | 6990 | 6990 | 6990 | 6990 | 2333 |
| 513 | 20231129 | 105600 | 1383144630 | 6990 | 6980 | 6990 | 6980 | 1316 |
| 514 | 20231129 | 105500 | 1373958530 | 6980 | 6980 | 6980 | 6970 | 220 |
| 515 | 20231129 | 105400 | 1372423660 | 6980 | 6980 | 6980 | 6970 | 139 |
| 516 | 20231129 | 105300 | 1371454590 | 6970 | 6970 | 6980 | 6970 | 65 |
| 517 | 20231129 | 105200 | 1371001530 | 6980 | 6980 | 6980 | 6980 | 320 |
| 518 | 20231129 | 105100 | 1368767930 | 6970 | 6970 | 6980 | 6970 | 608 |
| 519 | 20231129 | 105000 | 1364530130 | 6970 | 6960 | 6970 | 6960 | 171 |
| 520 | 20231129 | 104900 | 1363339630 | 6960 | 6940 | 6960 | 6940 | 1217 |
| 521 | 20231129 | 104800 | 1354883970 | 6940 | 6950 | 6950 | 6940 | 1976 |
| 522 | 20231129 | 104700 | 1341164380 | 6950 | 6950 | 6950 | 6940 | 573 |
| 523 | 20231129 | 104600 | 1337182060 | 6950 | 6950 | 6950 | 6940 | 394 |
| 524 | 20231129 | 104500 | 1334446310 | 6940 | 6960 | 6960 | 6940 | 742 |
| 525 | 20231129 | 104400 | 1329288990 | 6960 | 6950 | 6960 | 6950 | 128 |
| 526 | 20231129 | 104300 | 1328398660 | 6960 | 6960 | 6960 | 6950 | 98 |
| 527 | 20231129 | 104200 | 1327716590 | 6950 | 6950 | 6950 | 6950 | 162 |
| 528 | 20231129 | 104100 | 1326590690 | 6950 | 6950 | 6950 | 6940 | 394 |
| 529 | 20231129 | 104000 | 1323854810 | 6950 | 6950 | 6950 | 6940 | 1912 |
| 530 | 20231129 | 103900 | 1310583520 | 6940 | 6960 | 6960 | 6940 | 39 |
| 531 | 20231129 | 103800 | 1310312770 | 6940 | 6950 | 6950 | 6940 | 603 |
| 532 | 20231129 | 103700 | 1306126290 | 6950 | 6950 | 6960 | 6950 | 976 |
| 533 | 20231129 | 103600 | 1299341380 | 6960 | 6960 | 6960 | 6950 | 1313 |
| 534 | 20231129 | 103500 | 1290203030 | 6960 | 6960 | 6960 | 6960 | 198 |
| 535 | 20231129 | 103400 | 1288824950 | 6950 | 6950 | 6960 | 6950 | 327 |
| 536 | 20231129 | 103300 | 1286551220 | 6950 | 6950 | 6960 | 6950 | 9985 |
| 537 | 20231129 | 103200 | 1217133360 | 6940 | 6950 | 6950 | 6940 | 919 |
| 538 | 20231129 | 103100 | 1210746810 | 6950 | 6950 | 6950 | 6950 | 1 |
| 539 | 20231129 | 103000 | 1210739860 | 6950 | 6960 | 6960 | 6950 | 916 |
| 540 | 20231129 | 102900 | 1204366000 | 6960 | 6970 | 6970 | 6960 | 101 |
| 541 | 20231129 | 102800 | 1203662980 | 6980 | 6980 | 6980 | 6980 | 144 |
| 542 | 20231129 | 102700 | 1202657860 | 6980 | 6970 | 6980 | 6960 | 330 |
| 543 | 20231129 | 102600 | 1200357160 | 6970 | 6970 | 6970 | 6970 | 966 |
| 544 | 20231129 | 102500 | 1193624140 | 6970 | 6970 | 6970 | 6970 | 437 |
| 545 | 20231129 | 102400 | 1190578250 | 6970 | 6970 | 6970 | 6960 | 124 |
| 546 | 20231129 | 102300 | 1189713990 | 6950 | 6960 | 6960 | 6950 | 2256 |
| 547 | 20231129 | 102200 | 1174032540 | 6960 | 6960 | 6970 | 6960 | 389 |
| 548 | 20231129 | 102100 | 1171325060 | 6960 | 6960 | 6960 | 6960 | 77 |
| 549 | 20231129 | 102000 | 1170789140 | 6960 | 6960 | 6960 | 6950 | 249 |
| 550 | 20231129 | 101900 | 1169058570 | 6940 | 6940 | 6960 | 6940 | 735 |
| 551 | 20231129 | 101800 | 1163954220 | 6940 | 6960 | 6960 | 6940 | 608 |
| 552 | 20231129 | 101700 | 1159726600 | 6960 | 6960 | 6970 | 6960 | 809 |
| 553 | 20231129 | 101600 | 1154090870 | 6970 | 6970 | 6970 | 6960 | 1130 |
| 554 | 20231129 | 101500 | 1146217770 | 6960 | 6960 | 6970 | 6960 | 461 |
| 555 | 20231129 | 101400 | 1143009150 | 6970 | 6970 | 6970 | 6960 | 766 |
| 556 | 20231129 | 101300 | 1137671640 | 6970 | 6970 | 6970 | 6960 | 116 |
| 557 | 20231129 | 101200 | 1136863170 | 6960 | 6950 | 6970 | 6950 | 9523 |
| 558 | 20231129 | 101100 | 1070652410 | 6950 | 6940 | 6950 | 6940 | 227 |
| 559 | 20231129 | 101000 | 1069076050 | 6950 | 6950 | 6950 | 6950 | 596 |
| 560 | 20231129 | 100900 | 1064933850 | 6950 | 6940 | 6950 | 6940 | 239 |
| 561 | 20231129 | 100800 | 1063274850 | 6940 | 6940 | 6950 | 6930 | 3228 |
| 562 | 20231129 | 100700 | 1040883900 | 6940 | 6940 | 6960 | 6940 | 4026 |
| 563 | 20231129 | 100600 | 1012931360 | 6940 | 6930 | 6940 | 6920 | 1785 |
| 564 | 20231129 | 100500 | 1000570190 | 6930 | 6940 | 6940 | 6920 | 408 |
| 565 | 20231129 | 100400 | 997746680 | 6940 | 6920 | 6940 | 6910 | 957 |
| 566 | 20231129 | 100300 | 991126410 | 6940 | 6940 | 6940 | 6920 | 805 |
| 567 | 20231129 | 100200 | 985547620 | 6940 | 6910 | 6940 | 6910 | 2886 |
| 568 | 20231129 | 100100 | 965595320 | 6910 | 6920 | 6920 | 6910 | 1298 |
| 569 | 20231129 | 100000 | 956623080 | 6920 | 6920 | 6930 | 6920 | 435 |
| 570 | 20231129 | 095900 | 953612870 | 6920 | 6930 | 6930 | 6910 | 4153 |
| 571 | 20231129 | 095800 | 924911730 | 6920 | 6930 | 6930 | 6920 | 423 |
| 572 | 20231129 | 095700 | 921984540 | 6930 | 6930 | 6930 | 6920 | 2215 |
| 573 | 20231129 | 095600 | 906656500 | 6920 | 6940 | 6940 | 6920 | 180 |
| 574 | 20231129 | 095500 | 905409720 | 6940 | 6940 | 6940 | 6930 | 249 |
| 575 | 20231129 | 095400 | 903684060 | 6940 | 6940 | 6940 | 6930 | 143 |
| 576 | 20231129 | 095300 | 902692480 | 6940 | 6950 | 6950 | 6920 | 2839 |
| 577 | 20231129 | 095200 | 883026870 | 6940 | 6950 | 6960 | 6940 | 1127 |
| 578 | 20231129 | 095100 | 875195720 | 6950 | 6950 | 6950 | 6940 | 367 |
| 579 | 20231129 | 095000 | 872645150 | 6950 | 6930 | 6950 | 6930 | 222 |
| 580 | 20231129 | 094900 | 871104000 | 6930 | 6920 | 6930 | 6910 | 2437 |
| 581 | 20231129 | 094800 | 854230290 | 6920 | 6920 | 6930 | 6910 | 2151 |
| 582 | 20231129 | 094700 | 839349190 | 6920 | 6930 | 6930 | 6920 | 628 |
| 583 | 20231129 | 094600 | 834997260 | 6930 | 6920 | 6930 | 6920 | 19 |
| 584 | 20231129 | 094500 | 834865640 | 6920 | 6920 | 6930 | 6920 | 537 |
| 585 | 20231129 | 094400 | 831149410 | 6920 | 6930 | 6930 | 6910 | 1573 |
| 586 | 20231129 | 094300 | 820264120 | 6930 | 6920 | 6930 | 6920 | 1018 |
| 587 | 20231129 | 094200 | 813219010 | 6920 | 6920 | 6920 | 6910 | 1723 |
| 588 | 20231129 | 094100 | 801300770 | 6920 | 6920 | 6930 | 6910 | 2330 |
| 589 | 20231129 | 094000 | 785181920 | 6930 | 6920 | 6930 | 6910 | 3599 |
| 590 | 20231129 | 093900 | 760294830 | 6920 | 6910 | 6920 | 6910 | 1938 |
| 591 | 20231129 | 093800 | 746895750 | 6910 | 6910 | 6920 | 6910 | 3182 |
| 592 | 20231129 | 093700 | 724899880 | 6920 | 6930 | 6930 | 6900 | 2464 |
| 593 | 20231129 | 093600 | 707860900 | 6930 | 6920 | 6930 | 6920 | 1315 |
| 594 | 20231129 | 093500 | 698757400 | 6930 | 6960 | 6960 | 6920 | 1870 |
| 595 | 20231129 | 093400 | 685792770 | 6950 | 6970 | 6970 | 6940 | 443 |
| 596 | 20231129 | 093300 | 682713860 | 6970 | 6970 | 6980 | 6940 | 2003 |
| 597 | 20231129 | 093200 | 668784430 | 6970 | 6950 | 6980 | 6950 | 1987 |
| 598 | 20231129 | 093100 | 654938190 | 6950 | 6950 | 6960 | 6940 | 708 |
| 599 | 20231129 | 093000 | 650017590 | 6950 | 6950 | 6950 | 6900 | 20702 |
| 600 | 20231129 | 092900 | 506644220 | 6950 | 6950 | 6950 | 6940 | 454 |
| 601 | 20231129 | 092800 | 503489520 | 6950 | 6950 | 6950 | 6950 | 646 |
| 602 | 20231129 | 092700 | 498999820 | 6950 | 6940 | 6950 | 6940 | 911 |
| 603 | 20231129 | 092600 | 492672060 | 6940 | 6950 | 6950 | 6940 | 2877 |
| 604 | 20231129 | 092500 | 472701170 | 6950 | 6950 | 6950 | 6940 | 2390 |
| 605 | 20231129 | 092400 | 456096720 | 6950 | 6960 | 6960 | 6950 | 2561 |
| 606 | 20231129 | 092300 | 438282950 | 6960 | 6970 | 6970 | 6950 | 4466 |
| 607 | 20231129 | 092200 | 407197210 | 6970 | 6980 | 6980 | 6970 | 2497 |
| 608 | 20231129 | 092100 | 389792920 | 6980 | 6980 | 6990 | 6980 | 382 |
| 609 | 20231129 | 092000 | 387126450 | 6980 | 6990 | 6990 | 6980 | 1294 |
| 610 | 20231129 | 091900 | 378094250 | 6980 | 6990 | 6990 | 6980 | 800 |
| 611 | 20231129 | 091800 | 372509160 | 6980 | 7010 | 7010 | 6980 | 1978 |
| 612 | 20231129 | 091700 | 358687200 | 7020 | 7020 | 7030 | 7010 | 1056 |
| 613 | 20231129 | 091600 | 351271140 | 7020 | 6980 | 7020 | 6980 | 5674 |
| 614 | 20231129 | 091500 | 311546560 | 6980 | 6980 | 6990 | 6980 | 2833 |
| 615 | 20231129 | 091400 | 291771160 | 6990 | 7000 | 7000 | 6980 | 1477 |
| 616 | 20231129 | 091300 | 281446600 | 7000 | 7000 | 7000 | 6990 | 1939 |
| 617 | 20231129 | 091200 | 267873650 | 7000 | 7010 | 7010 | 6990 | 6794 |
| 618 | 20231129 | 091100 | 220358030 | 7010 | 7010 | 7010 | 7010 | 2618 |
| 619 | 20231129 | 091000 | 202005850 | 7010 | 7020 | 7030 | 7010 | 1783 |
| 620 | 20231129 | 090900 | 189490260 | 7020 | 7000 | 7020 | 7000 | 1602 |
| 621 | 20231129 | 090800 | 178251510 | 7000 | 7010 | 7010 | 7000 | 1363 |
| 622 | 20231129 | 090700 | 168709120 | 7000 | 6990 | 7000 | 6990 | 870 |
| 623 | 20231129 | 090600 | 162621920 | 6990 | 7000 | 7000 | 6980 | 4435 |
| 624 | 20231129 | 090500 | 131615940 | 7000 | 7010 | 7020 | 6990 | 1730 |
| 625 | 20231129 | 090400 | 119497200 | 6990 | 6980 | 7000 | 6980 | 4215 |
| 626 | 20231129 | 090300 | 90026320 | 6970 | 6980 | 6980 | 6970 | 993 |
| 627 | 20231129 | 090200 | 83098960 | 6970 | 6980 | 6980 | 6960 | 1072 |
| 628 | 20231129 | 090100 | 75625740 | 6990 | 7020 | 7020 | 6990 | 2973 |
| 629 | 20231129 | 090000 | 54806490 | 7020 | 7040 | 7040 | 6990 | 7798 |