32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 6508 |
| 3 | 20231129 | 185200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 4 | 20231129 | 185100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 5 | 20231129 | 185000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 6 | 20231129 | 184900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 7 | 20231129 | 184800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 8 | 20231129 | 184700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 9 | 20231129 | 184600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 10 | 20231129 | 184500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 11 | 20231129 | 184400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 12 | 20231129 | 184300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 13 | 20231129 | 184200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 14 | 20231129 | 184100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 15 | 20231129 | 184000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 16 | 20231129 | 183900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 17 | 20231129 | 183800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 18 | 20231129 | 183700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 19 | 20231129 | 183600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 20 | 20231129 | 183500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 21 | 20231129 | 183400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 22 | 20231129 | 183300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 23 | 20231129 | 183200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 24 | 20231129 | 183100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 25 | 20231129 | 183000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 26 | 20231129 | 182900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 27 | 20231129 | 182800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 28 | 20231129 | 182700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 29 | 20231129 | 182600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 30 | 20231129 | 182500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 31 | 20231129 | 182400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 32 | 20231129 | 182300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 6508 |
| 33 | 20231129 | 182200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 34 | 20231129 | 182100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 35 | 20231129 | 182000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 36 | 20231129 | 181900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 37 | 20231129 | 181800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 38 | 20231129 | 181700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 39 | 20231129 | 181600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 40 | 20231129 | 181500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 41 | 20231129 | 181400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 42 | 20231129 | 181300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 43 | 20231129 | 181200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 44 | 20231129 | 181100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 45 | 20231129 | 181000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 46 | 20231129 | 180900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 47 | 20231129 | 180800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 48 | 20231129 | 180700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 49 | 20231129 | 180600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 50 | 20231129 | 180500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 51 | 20231129 | 180400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 52 | 20231129 | 180300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 53 | 20231129 | 180200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 54 | 20231129 | 180100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 55 | 20231129 | 180000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 56 | 20231129 | 175900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 57 | 20231129 | 175800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 58 | 20231129 | 175700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 59 | 20231129 | 175600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 60 | 20231129 | 175500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 61 | 20231129 | 175400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 62 | 20231129 | 175300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 6508 |
| 63 | 20231129 | 175200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 64 | 20231129 | 175100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 65 | 20231129 | 175000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 66 | 20231129 | 174900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 67 | 20231129 | 174800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 68 | 20231129 | 174700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 69 | 20231129 | 174600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 70 | 20231129 | 174500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 71 | 20231129 | 174400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 72 | 20231129 | 174300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 73 | 20231129 | 174200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 74 | 20231129 | 174100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 75 | 20231129 | 174000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 76 | 20231129 | 173900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 77 | 20231129 | 173800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 78 | 20231129 | 173700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 79 | 20231129 | 173600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 80 | 20231129 | 173500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 81 | 20231129 | 173400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 82 | 20231129 | 173300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 83 | 20231129 | 173200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 84 | 20231129 | 173100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 85 | 20231129 | 173000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 86 | 20231129 | 172900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 87 | 20231129 | 172800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 88 | 20231129 | 172700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 89 | 20231129 | 172600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 90 | 20231129 | 172500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 91 | 20231129 | 172400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 92 | 20231129 | 172300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 6508 |
| 93 | 20231129 | 172200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 94 | 20231129 | 172100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 95 | 20231129 | 172000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 96 | 20231129 | 171900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 97 | 20231129 | 171800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 98 | 20231129 | 171700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 99 | 20231129 | 171600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 100 | 20231129 | 171500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 101 | 20231129 | 171400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 102 | 20231129 | 171300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 103 | 20231129 | 171200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 104 | 20231129 | 171100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 105 | 20231129 | 171000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 106 | 20231129 | 170900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 107 | 20231129 | 170800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 108 | 20231129 | 170700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 109 | 20231129 | 170600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 110 | 20231129 | 170500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 111 | 20231129 | 170400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 112 | 20231129 | 170300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 113 | 20231129 | 170200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 114 | 20231129 | 170100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 115 | 20231129 | 170000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 116 | 20231129 | 165900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 117 | 20231129 | 165800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 118 | 20231129 | 165700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 119 | 20231129 | 165600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 120 | 20231129 | 165500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 121 | 20231129 | 165400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 122 | 20231129 | 165300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 6508 |
| 123 | 20231129 | 165200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 124 | 20231129 | 165100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 125 | 20231129 | 165000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 126 | 20231129 | 164900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 127 | 20231129 | 164800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 128 | 20231129 | 164700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 129 | 20231129 | 164600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 130 | 20231129 | 164500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 131 | 20231129 | 164400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 132 | 20231129 | 164300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 133 | 20231129 | 164200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 134 | 20231129 | 164100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 135 | 20231129 | 164000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 136 | 20231129 | 163900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 137 | 20231129 | 163800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 138 | 20231129 | 163700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 139 | 20231129 | 163600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 140 | 20231129 | 163500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 141 | 20231129 | 163400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 142 | 20231129 | 163300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 143 | 20231129 | 163200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 144 | 20231129 | 163100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 145 | 20231129 | 163000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 146 | 20231129 | 162900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 147 | 20231129 | 162800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 148 | 20231129 | 162700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 149 | 20231129 | 162600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 150 | 20231129 | 162500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 151 | 20231129 | 162400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 152 | 20231129 | 162300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 6508 |
| 153 | 20231129 | 162200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 154 | 20231129 | 162100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 155 | 20231129 | 162000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 156 | 20231129 | 161900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 157 | 20231129 | 161800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 158 | 20231129 | 161700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 159 | 20231129 | 161600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 160 | 20231129 | 161500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 161 | 20231129 | 161400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 162 | 20231129 | 161300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 163 | 20231129 | 161200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 164 | 20231129 | 161100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 165 | 20231129 | 161000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 166 | 20231129 | 160900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 167 | 20231129 | 160800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 168 | 20231129 | 160700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 169 | 20231129 | 160600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 170 | 20231129 | 160500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 171 | 20231129 | 160400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 172 | 20231129 | 160300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 173 | 20231129 | 160200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 174 | 20231129 | 160100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 175 | 20231129 | 160000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 176 | 20231129 | 155900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 177 | 20231129 | 155800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 178 | 20231129 | 155700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 179 | 20231129 | 155600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 180 | 20231129 | 155500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 181 | 20231129 | 155400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 182 | 20231129 | 155300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 6508 |
| 183 | 20231129 | 155200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 184 | 20231129 | 155100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 185 | 20231129 | 155000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 186 | 20231129 | 154900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 187 | 20231129 | 154800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 188 | 20231129 | 154700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 189 | 20231129 | 154600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 190 | 20231129 | 154500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 191 | 20231129 | 154400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 192 | 20231129 | 154300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 193 | 20231129 | 154200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 194 | 20231129 | 154100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 195 | 20231129 | 154000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 196 | 20231129 | 153900 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 197 | 20231129 | 153800 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 198 | 20231129 | 153700 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 199 | 20231129 | 153600 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 200 | 20231129 | 153500 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 201 | 20231129 | 153400 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 202 | 20231129 | 153300 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 203 | 20231129 | 153200 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 204 | 20231129 | 153100 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 0 |
| 205 | 20231129 | 153000 | 15750026260 | 19300 | 19300 | 19300 | 19300 | 6508 |
| 206 | 20231129 | 152900 | 15624421860 | 19290 | 19290 | 19290 | 19290 | 0 |
| 207 | 20231129 | 152800 | 15624421860 | 19290 | 19290 | 19290 | 19290 | 0 |
| 208 | 20231129 | 152700 | 15624421860 | 19290 | 19290 | 19290 | 19290 | 0 |
| 209 | 20231129 | 152600 | 15624421860 | 19290 | 19290 | 19290 | 19290 | 0 |
| 210 | 20231129 | 152500 | 15624421860 | 19290 | 19290 | 19290 | 19290 | 0 |
| 211 | 20231129 | 152400 | 15624421860 | 19290 | 19290 | 19290 | 19290 | 0 |
| 212 | 20231129 | 152300 | 15624421860 | 19290 | 19290 | 19290 | 19290 | 0 |
| 213 | 20231129 | 152200 | 15624421860 | 19290 | 19290 | 19290 | 19290 | 0 |
| 214 | 20231129 | 152100 | 15624421860 | 19290 | 19290 | 19290 | 19290 | 0 |
| 215 | 20231129 | 152000 | 15624421860 | 19290 | 19290 | 19290 | 19290 | 0 |
| 216 | 20231129 | 151900 | 15624421860 | 19290 | 19260 | 19290 | 19260 | 634 |
| 217 | 20231129 | 151800 | 15612202150 | 19270 | 19280 | 19280 | 19260 | 203 |
| 218 | 20231129 | 151700 | 15608291570 | 19260 | 19270 | 19280 | 19250 | 349 |
| 219 | 20231129 | 151600 | 15601568800 | 19270 | 19260 | 19280 | 19260 | 652 |
| 220 | 20231129 | 151500 | 15589007690 | 19260 | 19260 | 19280 | 19260 | 462 |
| 221 | 20231129 | 151400 | 15580108550 | 19260 | 19260 | 19280 | 19260 | 421 |
| 222 | 20231129 | 151300 | 15571997750 | 19270 | 19270 | 19280 | 19250 | 1844 |
| 223 | 20231129 | 151200 | 15536479530 | 19270 | 19280 | 19290 | 19270 | 670 |
| 224 | 20231129 | 151100 | 15523561940 | 19290 | 19290 | 19300 | 19290 | 839 |
| 225 | 20231129 | 151000 | 15507377440 | 19300 | 19300 | 19300 | 19290 | 708 |
| 226 | 20231129 | 150900 | 15493717690 | 19300 | 19280 | 19310 | 19280 | 229 |
| 227 | 20231129 | 150800 | 15489298600 | 19290 | 19290 | 19320 | 19280 | 547 |
| 228 | 20231129 | 150700 | 15478747210 | 19290 | 19320 | 19320 | 19280 | 356 |
| 229 | 20231129 | 150600 | 15471880070 | 19320 | 19260 | 19320 | 19260 | 4738 |
| 230 | 20231129 | 150500 | 15380527300 | 19260 | 19260 | 19280 | 19250 | 1209 |
| 231 | 20231129 | 150400 | 15357235860 | 19270 | 19240 | 19270 | 19240 | 240 |
| 232 | 20231129 | 150300 | 15352617840 | 19270 | 19230 | 19280 | 19220 | 1053 |
| 233 | 20231129 | 150200 | 15332339200 | 19280 | 19190 | 19280 | 19190 | 3136 |
| 234 | 20231129 | 150100 | 15271953640 | 19270 | 19220 | 19270 | 19190 | 3370 |
| 235 | 20231129 | 150000 | 15207133690 | 19200 | 19190 | 19220 | 19160 | 2415 |
| 236 | 20231129 | 145900 | 15160821310 | 19180 | 19210 | 19220 | 19180 | 1903 |
| 237 | 20231129 | 145800 | 15124284200 | 19210 | 19240 | 19240 | 19190 | 2782 |
| 238 | 20231129 | 145700 | 15070841390 | 19230 | 19240 | 19240 | 19230 | 744 |
| 239 | 20231129 | 145600 | 15056533890 | 19230 | 19240 | 19250 | 19230 | 1933 |
| 240 | 20231129 | 145500 | 15019343140 | 19240 | 19250 | 19250 | 19230 | 1106 |
| 241 | 20231129 | 145400 | 14998063450 | 19240 | 19240 | 19250 | 19240 | 437 |
| 242 | 20231129 | 145300 | 14989654070 | 19250 | 19240 | 19250 | 19230 | 2529 |
| 243 | 20231129 | 145200 | 14941005880 | 19240 | 19250 | 19250 | 19230 | 303 |
| 244 | 20231129 | 145100 | 14935177580 | 19240 | 19240 | 19240 | 19230 | 1672 |
| 245 | 20231129 | 145000 | 14903022800 | 19250 | 19250 | 19250 | 19240 | 594 |
| 246 | 20231129 | 144900 | 14891592610 | 19250 | 19240 | 19270 | 19240 | 792 |
| 247 | 20231129 | 144800 | 14876342040 | 19240 | 19240 | 19250 | 19230 | 1632 |
| 248 | 20231129 | 144700 | 14844937310 | 19250 | 19190 | 19250 | 19170 | 2334 |
| 249 | 20231129 | 144600 | 14800090610 | 19160 | 19240 | 19250 | 19160 | 3956 |
| 250 | 20231129 | 144500 | 14724095510 | 19250 | 19270 | 19290 | 19250 | 1233 |
| 251 | 20231129 | 144400 | 14700347270 | 19270 | 19300 | 19310 | 19270 | 1406 |
| 252 | 20231129 | 144300 | 14673228040 | 19300 | 19300 | 19310 | 19300 | 1134 |
| 253 | 20231129 | 144200 | 14651341710 | 19310 | 19310 | 19320 | 19300 | 759 |
| 254 | 20231129 | 144100 | 14636688390 | 19320 | 19310 | 19340 | 19310 | 323 |
| 255 | 20231129 | 144000 | 14630450210 | 19310 | 19310 | 19340 | 19300 | 1352 |
| 256 | 20231129 | 143900 | 14604342910 | 19310 | 19320 | 19320 | 19300 | 2080 |
| 257 | 20231129 | 143800 | 14564187820 | 19320 | 19360 | 19360 | 19320 | 2717 |
| 258 | 20231129 | 143700 | 14511636900 | 19360 | 19400 | 19420 | 19350 | 6596 |
| 259 | 20231129 | 143600 | 14383735230 | 19400 | 19440 | 19440 | 19400 | 10049 |
| 260 | 20231129 | 143500 | 14188572380 | 19440 | 19440 | 19450 | 19440 | 2803 |
| 261 | 20231129 | 143400 | 14134081400 | 19440 | 19450 | 19450 | 19440 | 1049 |
| 262 | 20231129 | 143300 | 14113684280 | 19450 | 19440 | 19460 | 19440 | 407 |
| 263 | 20231129 | 143200 | 14105768300 | 19440 | 19450 | 19460 | 19440 | 1427 |
| 264 | 20231129 | 143100 | 14078017050 | 19450 | 19460 | 19460 | 19440 | 407 |
| 265 | 20231129 | 143000 | 14070103370 | 19440 | 19460 | 19460 | 19440 | 3137 |
| 266 | 20231129 | 142900 | 14009089350 | 19460 | 19460 | 19460 | 19460 | 238 |
| 267 | 20231129 | 142800 | 14004457870 | 19470 | 19450 | 19470 | 19450 | 3353 |
| 268 | 20231129 | 142700 | 13939214750 | 19460 | 19460 | 19460 | 19450 | 252 |
| 269 | 20231129 | 142600 | 13934313100 | 19450 | 19470 | 19470 | 19450 | 2463 |
| 270 | 20231129 | 142500 | 13886401990 | 19470 | 19470 | 19470 | 19460 | 1618 |
| 271 | 20231129 | 142400 | 13854915450 | 19470 | 19470 | 19470 | 19460 | 1292 |
| 272 | 20231129 | 142300 | 13829771720 | 19470 | 19480 | 19490 | 19470 | 627 |
| 273 | 20231129 | 142200 | 13817558500 | 19480 | 19460 | 19480 | 19460 | 1632 |
| 274 | 20231129 | 142100 | 13785783100 | 19460 | 19460 | 19470 | 19460 | 1316 |
| 275 | 20231129 | 142000 | 13760172330 | 19460 | 19460 | 19470 | 19460 | 649 |
| 276 | 20231129 | 141900 | 13747541780 | 19470 | 19470 | 19470 | 19460 | 596 |
| 277 | 20231129 | 141800 | 13735943370 | 19470 | 19470 | 19480 | 19460 | 1116 |
| 278 | 20231129 | 141700 | 13714217980 | 19480 | 19480 | 19480 | 19470 | 407 |
| 279 | 20231129 | 141600 | 13706293100 | 19480 | 19470 | 19480 | 19470 | 520 |
| 280 | 20231129 | 141500 | 13696168120 | 19480 | 19480 | 19480 | 19470 | 1400 |
| 281 | 20231129 | 141400 | 13668909570 | 19480 | 19480 | 19490 | 19470 | 1002 |
| 282 | 20231129 | 141300 | 13649398840 | 19480 | 19490 | 19490 | 19470 | 929 |
| 283 | 20231129 | 141200 | 13631301430 | 19510 | 19500 | 19510 | 19480 | 2452 |
| 284 | 20231129 | 141100 | 13583495640 | 19510 | 19490 | 19510 | 19480 | 1498 |
| 285 | 20231129 | 141000 | 13554289590 | 19500 | 19510 | 19510 | 19480 | 2175 |
| 286 | 20231129 | 140900 | 13511894680 | 19510 | 19530 | 19530 | 19500 | 33 |
| 287 | 20231129 | 140800 | 13511250820 | 19520 | 19490 | 19520 | 19490 | 818 |
| 288 | 20231129 | 140700 | 13495299750 | 19490 | 19500 | 19500 | 19490 | 235 |
| 289 | 20231129 | 140600 | 13490717370 | 19490 | 19500 | 19500 | 19490 | 544 |
| 290 | 20231129 | 140500 | 13480110750 | 19500 | 19500 | 19500 | 19490 | 346 |
| 291 | 20231129 | 140400 | 13473366790 | 19500 | 19490 | 19500 | 19490 | 254 |
| 292 | 20231129 | 140300 | 13468416070 | 19490 | 19490 | 19500 | 19480 | 3992 |
| 293 | 20231129 | 140200 | 13390625940 | 19490 | 19500 | 19510 | 19490 | 463 |
| 294 | 20231129 | 140100 | 13381599610 | 19510 | 19510 | 19510 | 19490 | 673 |
| 295 | 20231129 | 140000 | 13368475710 | 19510 | 19500 | 19510 | 19500 | 245 |
| 296 | 20231129 | 135900 | 13363697990 | 19510 | 19490 | 19510 | 19490 | 1181 |
| 297 | 20231129 | 135800 | 13340675610 | 19510 | 19500 | 19510 | 19490 | 293 |
| 298 | 20231129 | 135700 | 13334964010 | 19500 | 19490 | 19510 | 19490 | 1281 |
| 299 | 20231129 | 135600 | 13309987710 | 19500 | 19490 | 19500 | 19490 | 721 |
| 300 | 20231129 | 135500 | 13295933190 | 19500 | 19500 | 19500 | 19490 | 550 |
| 301 | 20231129 | 135400 | 13285210870 | 19510 | 19510 | 19510 | 19500 | 325 |
| 302 | 20231129 | 135300 | 13278872390 | 19510 | 19510 | 19520 | 19510 | 330 |
| 303 | 20231129 | 135200 | 13272433930 | 19510 | 19520 | 19530 | 19510 | 1241 |
| 304 | 20231129 | 135100 | 13248215780 | 19530 | 19530 | 19530 | 19520 | 774 |
| 305 | 20231129 | 135000 | 13233106640 | 19530 | 19530 | 19530 | 19520 | 278 |
| 306 | 20231129 | 134900 | 13227679800 | 19530 | 19530 | 19530 | 19520 | 240 |
| 307 | 20231129 | 134800 | 13222994830 | 19530 | 19530 | 19530 | 19530 | 909 |
| 308 | 20231129 | 134700 | 13205242060 | 19550 | 19550 | 19550 | 19540 | 647 |
| 309 | 20231129 | 134600 | 13192599370 | 19550 | 19540 | 19550 | 19530 | 540 |
| 310 | 20231129 | 134500 | 13182050000 | 19540 | 19530 | 19540 | 19510 | 566 |
| 311 | 20231129 | 134400 | 13170998210 | 19510 | 19510 | 19530 | 19500 | 695 |
| 312 | 20231129 | 134300 | 13157438330 | 19510 | 19500 | 19510 | 19500 | 1258 |
| 313 | 20231129 | 134200 | 13132899310 | 19500 | 19510 | 19510 | 19500 | 950 |
| 314 | 20231129 | 134100 | 13114372340 | 19500 | 19510 | 19510 | 19500 | 312 |
| 315 | 20231129 | 134000 | 13108287950 | 19510 | 19500 | 19510 | 19500 | 1859 |
| 316 | 20231129 | 133900 | 13072036810 | 19500 | 19490 | 19500 | 19490 | 326 |
| 317 | 20231129 | 133800 | 13065682730 | 19490 | 19490 | 19500 | 19490 | 263 |
| 318 | 20231129 | 133700 | 13060556790 | 19490 | 19490 | 19500 | 19490 | 310 |
| 319 | 20231129 | 133600 | 13054514490 | 19500 | 19490 | 19500 | 19490 | 1467 |
| 320 | 20231129 | 133500 | 13025912190 | 19490 | 19500 | 19500 | 19490 | 1060 |
| 321 | 20231129 | 133400 | 13005246830 | 19490 | 19490 | 19500 | 19490 | 641 |
| 322 | 20231129 | 133300 | 12992751990 | 19500 | 19490 | 19500 | 19490 | 276 |
| 323 | 20231129 | 133200 | 12987372480 | 19490 | 19490 | 19500 | 19490 | 362 |
| 324 | 20231129 | 133100 | 12980317010 | 19500 | 19490 | 19500 | 19480 | 856 |
| 325 | 20231129 | 133000 | 12963636120 | 19490 | 19480 | 19490 | 19480 | 266 |
| 326 | 20231129 | 132900 | 12958454040 | 19480 | 19490 | 19490 | 19480 | 258 |
| 327 | 20231129 | 132800 | 12953428000 | 19490 | 19490 | 19490 | 19480 | 999 |
| 328 | 20231129 | 132700 | 12933961730 | 19490 | 19490 | 19500 | 19480 | 481 |
| 329 | 20231129 | 132600 | 12924589250 | 19490 | 19490 | 19490 | 19480 | 286 |
| 330 | 20231129 | 132500 | 12919017340 | 19490 | 19480 | 19490 | 19480 | 1260 |
| 331 | 20231129 | 132400 | 12894468600 | 19480 | 19490 | 19500 | 19480 | 696 |
| 332 | 20231129 | 132300 | 12880905530 | 19500 | 19490 | 19500 | 19490 | 429 |
| 333 | 20231129 | 132200 | 12872542260 | 19500 | 19490 | 19500 | 19480 | 1484 |
| 334 | 20231129 | 132100 | 12843621220 | 19480 | 19490 | 19490 | 19480 | 445 |
| 335 | 20231129 | 132000 | 12834951420 | 19490 | 19490 | 19490 | 19480 | 382 |
| 336 | 20231129 | 131900 | 12827508780 | 19490 | 19500 | 19500 | 19480 | 2298 |
| 337 | 20231129 | 131800 | 12782741610 | 19500 | 19490 | 19500 | 19490 | 615 |
| 338 | 20231129 | 131700 | 12770753640 | 19490 | 19490 | 19500 | 19480 | 376 |
| 339 | 20231129 | 131600 | 12763425440 | 19490 | 19490 | 19500 | 19490 | 182 |
| 340 | 20231129 | 131500 | 12759878170 | 19490 | 19480 | 19500 | 19480 | 721 |
| 341 | 20231129 | 131400 | 12745827940 | 19480 | 19480 | 19490 | 19480 | 295 |
| 342 | 20231129 | 131300 | 12740081170 | 19490 | 19490 | 19500 | 19480 | 825 |
| 343 | 20231129 | 131200 | 12724004000 | 19490 | 19490 | 19500 | 19490 | 1168 |
| 344 | 20231129 | 131100 | 12701239380 | 19490 | 19500 | 19500 | 19490 | 621 |
| 345 | 20231129 | 131000 | 12689135580 | 19500 | 19500 | 19500 | 19490 | 415 |
| 346 | 20231129 | 130900 | 12681046900 | 19500 | 19500 | 19510 | 19490 | 748 |
| 347 | 20231129 | 130800 | 12666464430 | 19500 | 19510 | 19520 | 19490 | 256 |
| 348 | 20231129 | 130700 | 12661472110 | 19510 | 19500 | 19520 | 19500 | 1371 |
| 349 | 20231129 | 130600 | 12634725410 | 19500 | 19490 | 19500 | 19480 | 358 |
| 350 | 20231129 | 130500 | 12627747830 | 19500 | 19480 | 19510 | 19480 | 812 |
| 351 | 20231129 | 130400 | 12611915040 | 19480 | 19500 | 19510 | 19480 | 6671 |
| 352 | 20231129 | 130300 | 12481877250 | 19510 | 19510 | 19510 | 19500 | 1372 |
| 353 | 20231129 | 130200 | 12455113560 | 19510 | 19500 | 19510 | 19500 | 549 |
| 354 | 20231129 | 130100 | 12444407800 | 19510 | 19500 | 19510 | 19500 | 2339 |
| 355 | 20231129 | 130000 | 12398796740 | 19500 | 19510 | 19520 | 19500 | 2872 |
| 356 | 20231129 | 125900 | 12342766270 | 19520 | 19520 | 19530 | 19520 | 1809 |
| 357 | 20231129 | 125800 | 12307453840 | 19520 | 19540 | 19550 | 19510 | 4382 |
| 358 | 20231129 | 125700 | 12221889050 | 19540 | 19540 | 19550 | 19540 | 461 |
| 359 | 20231129 | 125600 | 12212881030 | 19540 | 19550 | 19550 | 19540 | 51 |
| 360 | 20231129 | 125500 | 12211884140 | 19550 | 19560 | 19560 | 19540 | 2604 |
| 361 | 20231129 | 125400 | 12160985120 | 19550 | 19570 | 19570 | 19550 | 254 |
| 362 | 20231129 | 125300 | 12156017400 | 19560 | 19570 | 19570 | 19550 | 279 |
| 363 | 20231129 | 125200 | 12150560600 | 19570 | 19570 | 19570 | 19560 | 263 |
| 364 | 20231129 | 125100 | 12145415920 | 19570 | 19560 | 19570 | 19550 | 432 |
| 365 | 20231129 | 125000 | 12136966560 | 19560 | 19560 | 19580 | 19560 | 148 |
| 366 | 20231129 | 124900 | 12134071330 | 19560 | 19580 | 19580 | 19560 | 227 |
| 367 | 20231129 | 124800 | 12129630690 | 19550 | 19580 | 19580 | 19550 | 456 |
| 368 | 20231129 | 124700 | 12120708900 | 19550 | 19580 | 19580 | 19550 | 478 |
| 369 | 20231129 | 124600 | 12111363040 | 19580 | 19580 | 19580 | 19560 | 327 |
| 370 | 20231129 | 124500 | 12104966100 | 19560 | 19560 | 19560 | 19560 | 382 |
| 371 | 20231129 | 124400 | 12097494180 | 19580 | 19550 | 19590 | 19550 | 286 |
| 372 | 20231129 | 124300 | 12091902500 | 19550 | 19570 | 19590 | 19550 | 777 |
| 373 | 20231129 | 124200 | 12076699470 | 19560 | 19560 | 19570 | 19550 | 356 |
| 374 | 20231129 | 124100 | 12069738280 | 19570 | 19560 | 19570 | 19550 | 443 |
| 375 | 20231129 | 124000 | 12061075350 | 19560 | 19560 | 19560 | 19550 | 268 |
| 376 | 20231129 | 123900 | 12055835500 | 19560 | 19550 | 19560 | 19550 | 383 |
| 377 | 20231129 | 123800 | 12048347500 | 19550 | 19550 | 19560 | 19550 | 1124 |
| 378 | 20231129 | 123700 | 12026372400 | 19550 | 19550 | 19560 | 19550 | 383 |
| 379 | 20231129 | 123600 | 12018883430 | 19560 | 19560 | 19560 | 19550 | 473 |
| 380 | 20231129 | 123500 | 12009634130 | 19560 | 19550 | 19560 | 19550 | 262 |
| 381 | 20231129 | 123400 | 12004511980 | 19560 | 19550 | 19570 | 19550 | 368 |
| 382 | 20231129 | 123300 | 11997316710 | 19570 | 19560 | 19570 | 19550 | 374 |
| 383 | 20231129 | 123200 | 11990004320 | 19560 | 19570 | 19570 | 19560 | 244 |
| 384 | 20231129 | 123100 | 11985231570 | 19570 | 19570 | 19570 | 19560 | 269 |
| 385 | 20231129 | 123000 | 11979969470 | 19570 | 19570 | 19570 | 19560 | 288 |
| 386 | 20231129 | 122900 | 11974335540 | 19560 | 19560 | 19570 | 19560 | 854 |
| 387 | 20231129 | 122800 | 11957630710 | 19560 | 19560 | 19560 | 19550 | 340 |
| 388 | 20231129 | 122700 | 11950981280 | 19570 | 19560 | 19570 | 19550 | 397 |
| 389 | 20231129 | 122600 | 11943215690 | 19570 | 19570 | 19570 | 19570 | 27 |
| 390 | 20231129 | 122500 | 11942687300 | 19560 | 19570 | 19570 | 19560 | 279 |
| 391 | 20231129 | 122400 | 11937229940 | 19570 | 19570 | 19580 | 19570 | 247 |
| 392 | 20231129 | 122300 | 11932396040 | 19570 | 19560 | 19570 | 19560 | 229 |
| 393 | 20231129 | 122200 | 11927916740 | 19570 | 19550 | 19570 | 19550 | 456 |
| 394 | 20231129 | 122100 | 11918997160 | 19550 | 19570 | 19580 | 19550 | 425 |
| 395 | 20231129 | 122000 | 11910683750 | 19570 | 19590 | 19590 | 19570 | 379 |
| 396 | 20231129 | 121900 | 11903263520 | 19590 | 19570 | 19600 | 19570 | 435 |
| 397 | 20231129 | 121800 | 11894745740 | 19580 | 19580 | 19580 | 19570 | 428 |
| 398 | 20231129 | 121700 | 11886367760 | 19570 | 19570 | 19570 | 19570 | 419 |
| 399 | 20231129 | 121600 | 11878167930 | 19580 | 19560 | 19580 | 19550 | 381 |
| 400 | 20231129 | 121500 | 11870716070 | 19560 | 19560 | 19570 | 19550 | 346 |
| 401 | 20231129 | 121400 | 11863947150 | 19560 | 19550 | 19560 | 19550 | 309 |
| 402 | 20231129 | 121300 | 11857905550 | 19560 | 19560 | 19570 | 19550 | 676 |
| 403 | 20231129 | 121200 | 11844682770 | 19560 | 19570 | 19570 | 19560 | 357 |
| 404 | 20231129 | 121100 | 11837699770 | 19570 | 19550 | 19570 | 19540 | 542 |
| 405 | 20231129 | 121000 | 11827101410 | 19550 | 19550 | 19560 | 19550 | 849 |
| 406 | 20231129 | 120900 | 11810501880 | 19560 | 19560 | 19570 | 19550 | 233 |
| 407 | 20231129 | 120800 | 11805944930 | 19560 | 19560 | 19560 | 19550 | 393 |
| 408 | 20231129 | 120700 | 11798260130 | 19560 | 19560 | 19560 | 19560 | 65 |
| 409 | 20231129 | 120600 | 11796988730 | 19560 | 19570 | 19570 | 19560 | 153 |
| 410 | 20231129 | 120500 | 11793995220 | 19580 | 19580 | 19580 | 19570 | 638 |
| 411 | 20231129 | 120400 | 11781505780 | 19590 | 19550 | 19590 | 19550 | 1349 |
| 412 | 20231129 | 120300 | 11755119750 | 19550 | 19550 | 19550 | 19540 | 278 |
| 413 | 20231129 | 120200 | 11749687080 | 19540 | 19550 | 19550 | 19540 | 270 |
| 414 | 20231129 | 120100 | 11744410820 | 19550 | 19540 | 19550 | 19530 | 974 |
| 415 | 20231129 | 120000 | 11725378910 | 19540 | 19550 | 19550 | 19540 | 671 |
| 416 | 20231129 | 115900 | 11712267130 | 19560 | 19540 | 19560 | 19530 | 314 |
| 417 | 20231129 | 115800 | 11706131610 | 19540 | 19550 | 19560 | 19540 | 305 |
| 418 | 20231129 | 115700 | 11700170580 | 19550 | 19550 | 19550 | 19530 | 1281 |
| 419 | 20231129 | 115600 | 11675138720 | 19540 | 19550 | 19560 | 19540 | 637 |
| 420 | 20231129 | 115500 | 11662688280 | 19550 | 19550 | 19560 | 19540 | 499 |
| 421 | 20231129 | 115400 | 11652932780 | 19550 | 19550 | 19560 | 19550 | 613 |
| 422 | 20231129 | 115300 | 11640948580 | 19540 | 19550 | 19560 | 19540 | 758 |
| 423 | 20231129 | 115200 | 11626136550 | 19550 | 19540 | 19560 | 19530 | 740 |
| 424 | 20231129 | 115100 | 11611676160 | 19530 | 19550 | 19550 | 19530 | 2546 |
| 425 | 20231129 | 115000 | 11561924320 | 19550 | 19560 | 19580 | 19550 | 2067 |
| 426 | 20231129 | 114900 | 11521503820 | 19570 | 19590 | 19590 | 19560 | 921 |
| 427 | 20231129 | 114800 | 11503482150 | 19580 | 19600 | 19600 | 19580 | 1466 |
| 428 | 20231129 | 114700 | 11474753970 | 19600 | 19590 | 19600 | 19570 | 287 |
| 429 | 20231129 | 114600 | 11469135940 | 19590 | 19590 | 19600 | 19570 | 402 |
| 430 | 20231129 | 114500 | 11461265270 | 19590 | 19580 | 19590 | 19570 | 323 |
| 431 | 20231129 | 114400 | 11454943150 | 19580 | 19590 | 19600 | 19570 | 2047 |
| 432 | 20231129 | 114300 | 11414847040 | 19580 | 19590 | 19590 | 19580 | 703 |
| 433 | 20231129 | 114200 | 11401078000 | 19580 | 19570 | 19590 | 19570 | 650 |
| 434 | 20231129 | 114100 | 11388353180 | 19580 | 19580 | 19580 | 19570 | 312 |
| 435 | 20231129 | 114000 | 11382247230 | 19580 | 19600 | 19610 | 19570 | 2092 |
| 436 | 20231129 | 113900 | 11341244470 | 19600 | 19590 | 19600 | 19580 | 1588 |
| 437 | 20231129 | 113800 | 11310128210 | 19600 | 19580 | 19600 | 19570 | 528 |
| 438 | 20231129 | 113700 | 11299789690 | 19570 | 19590 | 19590 | 19570 | 919 |
| 439 | 20231129 | 113600 | 11281797710 | 19590 | 19560 | 19590 | 19560 | 389 |
| 440 | 20231129 | 113500 | 11274182770 | 19560 | 19560 | 19560 | 19550 | 646 |
| 441 | 20231129 | 113400 | 11261549470 | 19560 | 19560 | 19560 | 19550 | 292 |
| 442 | 20231129 | 113300 | 11255840180 | 19560 | 19560 | 19560 | 19550 | 387 |
| 443 | 20231129 | 113200 | 11248272690 | 19560 | 19550 | 19560 | 19550 | 367 |
| 444 | 20231129 | 113100 | 11241097830 | 19550 | 19540 | 19550 | 19530 | 433 |
| 445 | 20231129 | 113000 | 11232638810 | 19530 | 19540 | 19540 | 19530 | 649 |
| 446 | 20231129 | 112900 | 11219959730 | 19540 | 19530 | 19540 | 19530 | 411 |
| 447 | 20231129 | 112800 | 11211931030 | 19540 | 19520 | 19540 | 19510 | 1301 |
| 448 | 20231129 | 112700 | 11186537400 | 19520 | 19520 | 19520 | 19500 | 589 |
| 449 | 20231129 | 112600 | 11175047580 | 19520 | 19510 | 19520 | 19510 | 492 |
| 450 | 20231129 | 112500 | 11165448550 | 19510 | 19500 | 19520 | 19500 | 1089 |
| 451 | 20231129 | 112400 | 11144203740 | 19500 | 19500 | 19510 | 19490 | 1286 |
| 452 | 20231129 | 112300 | 11119134360 | 19500 | 19490 | 19510 | 19480 | 1454 |
| 453 | 20231129 | 112200 | 11090794930 | 19490 | 19500 | 19500 | 19470 | 3023 |
| 454 | 20231129 | 112100 | 11031864860 | 19510 | 19510 | 19520 | 19500 | 3400 |
| 455 | 20231129 | 112000 | 10965552170 | 19520 | 19510 | 19520 | 19510 | 1587 |
| 456 | 20231129 | 111900 | 10934584650 | 19510 | 19520 | 19520 | 19510 | 622 |
| 457 | 20231129 | 111800 | 10922448640 | 19520 | 19540 | 19540 | 19510 | 1112 |
| 458 | 20231129 | 111700 | 10900736560 | 19540 | 19560 | 19570 | 19540 | 3658 |
| 459 | 20231129 | 111600 | 10829218310 | 19570 | 19560 | 19570 | 19560 | 577 |
| 460 | 20231129 | 111500 | 10817930820 | 19560 | 19570 | 19580 | 19560 | 2442 |
| 461 | 20231129 | 111400 | 10770137590 | 19580 | 19570 | 19580 | 19570 | 747 |
| 462 | 20231129 | 111300 | 10755516420 | 19580 | 19580 | 19590 | 19570 | 1012 |
| 463 | 20231129 | 111200 | 10735704170 | 19580 | 19600 | 19600 | 19580 | 705 |
| 464 | 20231129 | 111100 | 10721898530 | 19600 | 19600 | 19600 | 19580 | 924 |
| 465 | 20231129 | 111000 | 10703801130 | 19600 | 19590 | 19600 | 19590 | 1065 |
| 466 | 20231129 | 110900 | 10682936040 | 19600 | 19600 | 19610 | 19590 | 865 |
| 467 | 20231129 | 110800 | 10665985390 | 19610 | 19590 | 19610 | 19590 | 1393 |
| 468 | 20231129 | 110700 | 10638689780 | 19600 | 19600 | 19610 | 19590 | 1066 |
| 469 | 20231129 | 110600 | 10617796400 | 19610 | 19610 | 19610 | 19600 | 1800 |
| 470 | 20231129 | 110500 | 10582505950 | 19600 | 19600 | 19610 | 19600 | 1492 |
| 471 | 20231129 | 110400 | 10553257150 | 19610 | 19610 | 19610 | 19600 | 1601 |
| 472 | 20231129 | 110300 | 10521875190 | 19610 | 19620 | 19620 | 19600 | 2072 |
| 473 | 20231129 | 110200 | 10481241890 | 19620 | 19670 | 19670 | 19620 | 1848 |
| 474 | 20231129 | 110100 | 10444967040 | 19670 | 19680 | 19680 | 19650 | 1163 |
| 475 | 20231129 | 110000 | 10422108100 | 19670 | 19670 | 19680 | 19670 | 972 |
| 476 | 20231129 | 105900 | 10402988840 | 19680 | 19670 | 19680 | 19660 | 2352 |
| 477 | 20231129 | 105800 | 10356728560 | 19680 | 19670 | 19680 | 19670 | 1497 |
| 478 | 20231129 | 105700 | 10327277470 | 19670 | 19680 | 19690 | 19660 | 2253 |
| 479 | 20231129 | 105600 | 10282966270 | 19680 | 19690 | 19690 | 19680 | 482 |
| 480 | 20231129 | 105500 | 10273480370 | 19690 | 19680 | 19700 | 19670 | 4155 |
| 481 | 20231129 | 105400 | 10191705650 | 19680 | 19680 | 19680 | 19670 | 2287 |
| 482 | 20231129 | 105300 | 10146708040 | 19680 | 19680 | 19680 | 19670 | 568 |
| 483 | 20231129 | 105200 | 10135534910 | 19670 | 19680 | 19680 | 19670 | 739 |
| 484 | 20231129 | 105100 | 10120998010 | 19670 | 19680 | 19680 | 19670 | 1370 |
| 485 | 20231129 | 105000 | 10094049840 | 19670 | 19700 | 19710 | 19670 | 4477 |
| 486 | 20231129 | 104900 | 10005961070 | 19710 | 19710 | 19720 | 19700 | 6260 |
| 487 | 20231129 | 104800 | 9882602550 | 19720 | 19720 | 19730 | 19720 | 297 |
| 488 | 20231129 | 104700 | 9876745610 | 19730 | 19720 | 19730 | 19710 | 856 |
| 489 | 20231129 | 104600 | 9859867070 | 19730 | 19720 | 19750 | 19720 | 348 |
| 490 | 20231129 | 104500 | 9853001700 | 19720 | 19710 | 19720 | 19700 | 1695 |
| 491 | 20231129 | 104400 | 9819597380 | 19710 | 19730 | 19750 | 19710 | 1317 |
| 492 | 20231129 | 104300 | 9793618100 | 19730 | 19750 | 19760 | 19730 | 1579 |
| 493 | 20231129 | 104200 | 9762443760 | 19740 | 19760 | 19760 | 19740 | 993 |
| 494 | 20231129 | 104100 | 9742830710 | 19760 | 19750 | 19800 | 19750 | 2296 |
| 495 | 20231129 | 104000 | 9697472060 | 19760 | 19810 | 19820 | 19750 | 7239 |
| 496 | 20231129 | 103900 | 9554330910 | 19810 | 19810 | 19860 | 19810 | 1601 |
| 497 | 20231129 | 103800 | 9522609900 | 19810 | 19860 | 19860 | 19800 | 3029 |
| 498 | 20231129 | 103700 | 9462544700 | 19870 | 19860 | 19870 | 19850 | 609 |
| 499 | 20231129 | 103600 | 9450451880 | 19860 | 19850 | 19900 | 19840 | 908 |
| 500 | 20231129 | 103500 | 9432413390 | 19850 | 19830 | 19850 | 19820 | 883 |
| 501 | 20231129 | 103400 | 9414902400 | 19820 | 19840 | 19850 | 19820 | 1307 |
| 502 | 20231129 | 103300 | 9388988820 | 19840 | 19840 | 19850 | 19830 | 1417 |
| 503 | 20231129 | 103200 | 9360885750 | 19840 | 19820 | 19840 | 19820 | 1173 |
| 504 | 20231129 | 103100 | 9337623670 | 19820 | 19860 | 19880 | 19820 | 5217 |
| 505 | 20231129 | 103000 | 9234064400 | 19900 | 19910 | 19920 | 19860 | 7333 |
| 506 | 20231129 | 102900 | 9088257680 | 19910 | 19910 | 19920 | 19900 | 4154 |
| 507 | 20231129 | 102800 | 9005548260 | 19910 | 19900 | 19910 | 19890 | 7548 |
| 508 | 20231129 | 102700 | 8855338440 | 19900 | 19900 | 19900 | 19890 | 2737 |
| 509 | 20231129 | 102600 | 8800880160 | 19900 | 19900 | 19900 | 19890 | 1848 |
| 510 | 20231129 | 102500 | 8764118930 | 19890 | 19900 | 19900 | 19890 | 1762 |
| 511 | 20231129 | 102400 | 8729061300 | 19890 | 19900 | 19900 | 19890 | 1915 |
| 512 | 20231129 | 102300 | 8690955180 | 19900 | 19900 | 19900 | 19890 | 1196 |
| 513 | 20231129 | 102200 | 8667155610 | 19900 | 19900 | 19900 | 19890 | 565 |
| 514 | 20231129 | 102100 | 8655915110 | 19890 | 19890 | 19900 | 19880 | 1467 |
| 515 | 20231129 | 102000 | 8626734490 | 19890 | 19890 | 19890 | 19880 | 2162 |
| 516 | 20231129 | 101900 | 8583737400 | 19880 | 19880 | 19890 | 19870 | 2848 |
| 517 | 20231129 | 101800 | 8527107320 | 19870 | 19860 | 19890 | 19850 | 11364 |
| 518 | 20231129 | 101700 | 8301273090 | 19850 | 19860 | 19860 | 19850 | 575 |
| 519 | 20231129 | 101600 | 8289857090 | 19860 | 19860 | 19870 | 19850 | 224 |
| 520 | 20231129 | 101500 | 8285408140 | 19860 | 19870 | 19870 | 19810 | 1593 |
| 521 | 20231129 | 101400 | 8253799610 | 19860 | 19840 | 19870 | 19830 | 2554 |
| 522 | 20231129 | 101300 | 8203091000 | 19840 | 19830 | 19840 | 19830 | 594 |
| 523 | 20231129 | 101200 | 8191310490 | 19830 | 19840 | 19850 | 19830 | 1167 |
| 524 | 20231129 | 101100 | 8168155420 | 19840 | 19840 | 19850 | 19830 | 1095 |
| 525 | 20231129 | 101000 | 8146431850 | 19840 | 19840 | 19850 | 19810 | 555 |
| 526 | 20231129 | 100900 | 8135423070 | 19800 | 19780 | 19830 | 19760 | 1123 |
| 527 | 20231129 | 100800 | 8113191190 | 19760 | 19780 | 19780 | 19760 | 1028 |
| 528 | 20231129 | 100700 | 8092872840 | 19750 | 19770 | 19770 | 19730 | 1106 |
| 529 | 20231129 | 100600 | 8071034430 | 19770 | 19840 | 19840 | 19750 | 3756 |
| 530 | 20231129 | 100500 | 7996758960 | 19800 | 19870 | 19870 | 19800 | 2640 |
| 531 | 20231129 | 100400 | 7944378400 | 19860 | 19880 | 19880 | 19860 | 1973 |
| 532 | 20231129 | 100300 | 7905180590 | 19870 | 19870 | 19880 | 19860 | 1956 |
| 533 | 20231129 | 100200 | 7866321310 | 19870 | 19870 | 19880 | 19860 | 2349 |
| 534 | 20231129 | 100100 | 7819640030 | 19870 | 19850 | 19870 | 19840 | 8169 |
| 535 | 20231129 | 100000 | 7657439520 | 19840 | 19850 | 19850 | 19830 | 1738 |
| 536 | 20231129 | 095900 | 7622956850 | 19840 | 19850 | 19850 | 19840 | 2314 |
| 537 | 20231129 | 095800 | 7577037950 | 19850 | 19840 | 19850 | 19830 | 1769 |
| 538 | 20231129 | 095700 | 7541941960 | 19840 | 19850 | 19850 | 19840 | 1646 |
| 539 | 20231129 | 095600 | 7509278450 | 19840 | 19850 | 19850 | 19840 | 1457 |
| 540 | 20231129 | 095500 | 7480365750 | 19840 | 19850 | 19850 | 19840 | 1860 |
| 541 | 20231129 | 095400 | 7443456260 | 19840 | 19840 | 19850 | 19840 | 2998 |
| 542 | 20231129 | 095300 | 7383957740 | 19850 | 19870 | 19870 | 19820 | 3603 |
| 543 | 20231129 | 095200 | 7312455980 | 19870 | 19860 | 19880 | 19860 | 6697 |
| 544 | 20231129 | 095100 | 7179387600 | 19860 | 19790 | 19860 | 19790 | 24297 |
| 545 | 20231129 | 095000 | 6697973720 | 19780 | 19780 | 19790 | 19780 | 2595 |
| 546 | 20231129 | 094900 | 6646624730 | 19780 | 19790 | 19790 | 19780 | 2835 |
| 547 | 20231129 | 094800 | 6590540240 | 19790 | 19710 | 19790 | 19690 | 7588 |
| 548 | 20231129 | 094700 | 6440773470 | 19700 | 19710 | 19720 | 19700 | 1226 |
| 549 | 20231129 | 094600 | 6416604140 | 19720 | 19720 | 19720 | 19700 | 1413 |
| 550 | 20231129 | 094500 | 6388749180 | 19710 | 19680 | 19720 | 19680 | 694 |
| 551 | 20231129 | 094400 | 6375083570 | 19670 | 19720 | 19740 | 19670 | 1734 |
| 552 | 20231129 | 094300 | 6340930410 | 19730 | 19710 | 19740 | 19710 | 2036 |
| 553 | 20231129 | 094200 | 6300756020 | 19700 | 19670 | 19750 | 19670 | 3401 |
| 554 | 20231129 | 094100 | 6233747350 | 19670 | 19680 | 19700 | 19670 | 3567 |
| 555 | 20231129 | 094000 | 6163559670 | 19700 | 19680 | 19700 | 19670 | 1808 |
| 556 | 20231129 | 093900 | 6127977380 | 19680 | 19710 | 19710 | 19680 | 2836 |
| 557 | 20231129 | 093800 | 6072136840 | 19700 | 19700 | 19730 | 19700 | 1049 |
| 558 | 20231129 | 093700 | 6051458690 | 19700 | 19740 | 19740 | 19700 | 2245 |
| 559 | 20231129 | 093600 | 6007189650 | 19730 | 19750 | 19750 | 19730 | 2511 |
| 560 | 20231129 | 093500 | 5957639590 | 19760 | 19740 | 19760 | 19730 | 1545 |
| 561 | 20231129 | 093400 | 5927139440 | 19740 | 19730 | 19750 | 19720 | 2029 |
| 562 | 20231129 | 093300 | 5887105880 | 19730 | 19740 | 19750 | 19700 | 2998 |
| 563 | 20231129 | 093200 | 5827955260 | 19740 | 19770 | 19770 | 19720 | 3505 |
| 564 | 20231129 | 093100 | 5758745760 | 19770 | 19800 | 19810 | 19750 | 2496 |
| 565 | 20231129 | 093000 | 5709347000 | 19800 | 19800 | 19810 | 19720 | 6991 |
| 566 | 20231129 | 092900 | 5570938010 | 19810 | 19730 | 19830 | 19730 | 17925 |
| 567 | 20231129 | 092800 | 5216159440 | 19720 | 19720 | 19730 | 19700 | 1515 |
| 568 | 20231129 | 092700 | 5186285330 | 19720 | 19680 | 19720 | 19670 | 3478 |
| 569 | 20231129 | 092600 | 5117804240 | 19680 | 19720 | 19740 | 19670 | 3503 |
| 570 | 20231129 | 092500 | 5048762370 | 19720 | 19730 | 19730 | 19720 | 1709 |
| 571 | 20231129 | 092400 | 5015050980 | 19730 | 19770 | 19770 | 19710 | 5061 |
| 572 | 20231129 | 092300 | 4915159190 | 19770 | 19740 | 19780 | 19730 | 4773 |
| 573 | 20231129 | 092200 | 4820847730 | 19730 | 19650 | 19740 | 19650 | 27700 |
| 574 | 20231129 | 092100 | 4275615390 | 19660 | 19650 | 19660 | 19640 | 1922 |
| 575 | 20231129 | 092000 | 4237838660 | 19650 | 19660 | 19670 | 19640 | 1438 |
| 576 | 20231129 | 091900 | 4209571700 | 19660 | 19650 | 19670 | 19600 | 5672 |
| 577 | 20231129 | 091800 | 4098281960 | 19640 | 19670 | 19670 | 19640 | 2644 |
| 578 | 20231129 | 091700 | 4046299090 | 19660 | 19640 | 19660 | 19640 | 2280 |
| 579 | 20231129 | 091600 | 4001501050 | 19640 | 19600 | 19650 | 19600 | 4132 |
| 580 | 20231129 | 091500 | 3920396530 | 19600 | 19620 | 19630 | 19550 | 11404 |
| 581 | 20231129 | 091400 | 3696956420 | 19620 | 19630 | 19690 | 19620 | 25969 |
| 582 | 20231129 | 091300 | 3187236780 | 19630 | 19730 | 19730 | 19590 | 8771 |
| 583 | 20231129 | 091200 | 3014811630 | 19730 | 19780 | 19800 | 19700 | 16305 |
| 584 | 20231129 | 091100 | 2692569020 | 19780 | 19830 | 19880 | 19780 | 28783 |
| 585 | 20231129 | 091000 | 2121488260 | 19830 | 19610 | 19850 | 19580 | 29592 |
| 586 | 20231129 | 090900 | 1537871470 | 19590 | 19570 | 19610 | 19570 | 10439 |
| 587 | 20231129 | 090800 | 1333337270 | 19570 | 19510 | 19590 | 19510 | 7871 |
| 588 | 20231129 | 090700 | 1179455690 | 19510 | 19510 | 19520 | 19510 | 1999 |
| 589 | 20231129 | 090600 | 1140453490 | 19510 | 19550 | 19560 | 19490 | 5588 |
| 590 | 20231129 | 090500 | 1031337260 | 19550 | 19490 | 19550 | 19470 | 2412 |
| 591 | 20231129 | 090400 | 984283370 | 19490 | 19450 | 19500 | 19450 | 1090 |
| 592 | 20231129 | 090300 | 963052200 | 19450 | 19520 | 19520 | 19450 | 7313 |
| 593 | 20231129 | 090200 | 820636710 | 19500 | 19570 | 19610 | 19480 | 14571 |
| 594 | 20231129 | 090100 | 535444360 | 19560 | 19440 | 19570 | 19440 | 14733 |
| 595 | 20231129 | 090000 | 248502870 | 19440 | 19450 | 19450 | 19420 | 12737 |