29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 14236 |
| 3 | 20231129 | 184700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 4 | 20231129 | 184600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 5 | 20231129 | 184500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 6 | 20231129 | 184400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 7 | 20231129 | 184300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 8 | 20231129 | 184200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 9 | 20231129 | 184100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 10 | 20231129 | 184000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 11 | 20231129 | 183900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 12 | 20231129 | 183800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 13 | 20231129 | 183700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 14 | 20231129 | 183600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 15 | 20231129 | 183500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 16 | 20231129 | 183400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 17 | 20231129 | 183300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 18 | 20231129 | 183200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 19 | 20231129 | 183100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 20 | 20231129 | 183000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 21 | 20231129 | 182900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 22 | 20231129 | 182800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 23 | 20231129 | 182700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 24 | 20231129 | 182600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 25 | 20231129 | 182500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 26 | 20231129 | 182400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 27 | 20231129 | 182300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 28 | 20231129 | 182200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 29 | 20231129 | 182100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 30 | 20231129 | 182000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 31 | 20231129 | 181900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 32 | 20231129 | 181800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 14236 |
| 33 | 20231129 | 181700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 34 | 20231129 | 181600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 35 | 20231129 | 181500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 36 | 20231129 | 181400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 37 | 20231129 | 181300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 38 | 20231129 | 181200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 39 | 20231129 | 181100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 40 | 20231129 | 181000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 41 | 20231129 | 180900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 42 | 20231129 | 180800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 43 | 20231129 | 180700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 44 | 20231129 | 180600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 45 | 20231129 | 180500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 46 | 20231129 | 180400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 47 | 20231129 | 180300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 48 | 20231129 | 180200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 49 | 20231129 | 180100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 50 | 20231129 | 180000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 51 | 20231129 | 175900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 52 | 20231129 | 175800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 53 | 20231129 | 175700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 54 | 20231129 | 175600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 55 | 20231129 | 175500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 56 | 20231129 | 175400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 57 | 20231129 | 175300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 58 | 20231129 | 175200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 59 | 20231129 | 175100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 60 | 20231129 | 175000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 61 | 20231129 | 174900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 62 | 20231129 | 174800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 14236 |
| 63 | 20231129 | 174700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 64 | 20231129 | 174600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 65 | 20231129 | 174500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 66 | 20231129 | 174400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 67 | 20231129 | 174300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 68 | 20231129 | 174200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 69 | 20231129 | 174100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 70 | 20231129 | 174000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 71 | 20231129 | 173900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 72 | 20231129 | 173800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 73 | 20231129 | 173700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 74 | 20231129 | 173600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 75 | 20231129 | 173500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 76 | 20231129 | 173400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 77 | 20231129 | 173300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 78 | 20231129 | 173200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 79 | 20231129 | 173100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 80 | 20231129 | 173000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 81 | 20231129 | 172900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 82 | 20231129 | 172800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 83 | 20231129 | 172700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 84 | 20231129 | 172600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 85 | 20231129 | 172500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 86 | 20231129 | 172400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 87 | 20231129 | 172300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 88 | 20231129 | 172200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 89 | 20231129 | 172100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 90 | 20231129 | 172000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 91 | 20231129 | 171900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 92 | 20231129 | 171800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 14236 |
| 93 | 20231129 | 171700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 94 | 20231129 | 171600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 95 | 20231129 | 171500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 96 | 20231129 | 171400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 97 | 20231129 | 171300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 98 | 20231129 | 171200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 99 | 20231129 | 171100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 100 | 20231129 | 171000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 101 | 20231129 | 170900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 102 | 20231129 | 170800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 103 | 20231129 | 170700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 104 | 20231129 | 170600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 105 | 20231129 | 170500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 106 | 20231129 | 170400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 107 | 20231129 | 170300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 108 | 20231129 | 170200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 109 | 20231129 | 170100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 110 | 20231129 | 170000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 111 | 20231129 | 165900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 112 | 20231129 | 165800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 113 | 20231129 | 165700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 114 | 20231129 | 165600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 115 | 20231129 | 165500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 116 | 20231129 | 165400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 117 | 20231129 | 165300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 118 | 20231129 | 165200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 119 | 20231129 | 165100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 120 | 20231129 | 165000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 121 | 20231129 | 164900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 122 | 20231129 | 164800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 14236 |
| 123 | 20231129 | 164700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 124 | 20231129 | 164600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 125 | 20231129 | 164500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 126 | 20231129 | 164400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 127 | 20231129 | 164300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 128 | 20231129 | 164200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 129 | 20231129 | 164100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 130 | 20231129 | 164000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 131 | 20231129 | 163900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 132 | 20231129 | 163800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 133 | 20231129 | 163700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 134 | 20231129 | 163600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 135 | 20231129 | 163500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 136 | 20231129 | 163400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 137 | 20231129 | 163300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 138 | 20231129 | 163200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 139 | 20231129 | 163100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 140 | 20231129 | 163000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 141 | 20231129 | 162900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 142 | 20231129 | 162800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 143 | 20231129 | 162700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 144 | 20231129 | 162600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 145 | 20231129 | 162500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 146 | 20231129 | 162400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 147 | 20231129 | 162300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 148 | 20231129 | 162200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 149 | 20231129 | 162100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 150 | 20231129 | 162000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 151 | 20231129 | 161900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 152 | 20231129 | 161800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 14236 |
| 153 | 20231129 | 161700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 154 | 20231129 | 161600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 155 | 20231129 | 161500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 156 | 20231129 | 161400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 157 | 20231129 | 161300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 158 | 20231129 | 161200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 159 | 20231129 | 161100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 160 | 20231129 | 161000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 161 | 20231129 | 160900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 162 | 20231129 | 160800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 163 | 20231129 | 160700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 164 | 20231129 | 160600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 165 | 20231129 | 160500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 166 | 20231129 | 160400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 167 | 20231129 | 160300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 168 | 20231129 | 160200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 169 | 20231129 | 160100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 170 | 20231129 | 160000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 171 | 20231129 | 155900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 172 | 20231129 | 155800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 173 | 20231129 | 155700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 174 | 20231129 | 155600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 175 | 20231129 | 155500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 176 | 20231129 | 155400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 177 | 20231129 | 155300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 178 | 20231129 | 155200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 179 | 20231129 | 155100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 180 | 20231129 | 155000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 181 | 20231129 | 154900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 182 | 20231129 | 154800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 14236 |
| 183 | 20231129 | 154700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 184 | 20231129 | 154600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 185 | 20231129 | 154500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 186 | 20231129 | 154400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 187 | 20231129 | 154300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 188 | 20231129 | 154200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 189 | 20231129 | 154100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 190 | 20231129 | 154000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 191 | 20231129 | 153900 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 192 | 20231129 | 153800 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 193 | 20231129 | 153700 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 194 | 20231129 | 153600 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 195 | 20231129 | 153500 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 196 | 20231129 | 153400 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 197 | 20231129 | 153300 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 198 | 20231129 | 153200 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 199 | 20231129 | 153100 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 0 |
| 200 | 20231129 | 153000 | 3148889060 | 7330 | 7330 | 7330 | 7330 | 14236 |
| 201 | 20231129 | 152900 | 3044539180 | 7350 | 7350 | 7350 | 7350 | 0 |
| 202 | 20231129 | 152800 | 3044539180 | 7350 | 7350 | 7350 | 7350 | 0 |
| 203 | 20231129 | 152700 | 3044539180 | 7350 | 7350 | 7350 | 7350 | 0 |
| 204 | 20231129 | 152600 | 3044539180 | 7350 | 7350 | 7350 | 7350 | 0 |
| 205 | 20231129 | 152500 | 3044539180 | 7350 | 7350 | 7350 | 7350 | 0 |
| 206 | 20231129 | 152400 | 3044539180 | 7350 | 7350 | 7350 | 7350 | 0 |
| 207 | 20231129 | 152300 | 3044539180 | 7350 | 7350 | 7350 | 7350 | 0 |
| 208 | 20231129 | 152200 | 3044539180 | 7350 | 7350 | 7350 | 7350 | 0 |
| 209 | 20231129 | 152100 | 3044539180 | 7350 | 7350 | 7350 | 7350 | 0 |
| 210 | 20231129 | 152000 | 3044539180 | 7350 | 7350 | 7350 | 7350 | 0 |
| 211 | 20231129 | 151900 | 3044539180 | 7350 | 7340 | 7350 | 7340 | 499 |
| 212 | 20231129 | 151800 | 3040873600 | 7340 | 7340 | 7360 | 7340 | 1524 |
| 213 | 20231129 | 151700 | 3029677450 | 7340 | 7350 | 7360 | 7340 | 1057 |
| 214 | 20231129 | 151600 | 3021909250 | 7350 | 7350 | 7350 | 7340 | 1690 |
| 215 | 20231129 | 151500 | 3009492010 | 7350 | 7360 | 7360 | 7350 | 460 |
| 216 | 20231129 | 151400 | 3006107890 | 7360 | 7360 | 7360 | 7350 | 329 |
| 217 | 20231129 | 151300 | 3003688620 | 7360 | 7370 | 7380 | 7350 | 664 |
| 218 | 20231129 | 151200 | 2998803200 | 7380 | 7360 | 7380 | 7360 | 1111 |
| 219 | 20231129 | 151100 | 2990614890 | 7350 | 7350 | 7360 | 7350 | 655 |
| 220 | 20231129 | 151000 | 2985797960 | 7360 | 7370 | 7370 | 7360 | 221 |
| 221 | 20231129 | 150900 | 2984171360 | 7360 | 7360 | 7370 | 7360 | 1066 |
| 222 | 20231129 | 150800 | 2976323240 | 7360 | 7360 | 7360 | 7350 | 408 |
| 223 | 20231129 | 150700 | 2973322720 | 7360 | 7360 | 7360 | 7350 | 330 |
| 224 | 20231129 | 150600 | 2970896800 | 7350 | 7360 | 7370 | 7350 | 3884 |
| 225 | 20231129 | 150500 | 2942334610 | 7360 | 7360 | 7370 | 7350 | 1611 |
| 226 | 20231129 | 150400 | 2930485880 | 7370 | 7360 | 7370 | 7350 | 438 |
| 227 | 20231129 | 150300 | 2927262960 | 7360 | 7370 | 7370 | 7350 | 50 |
| 228 | 20231129 | 150200 | 2926894750 | 7370 | 7360 | 7370 | 7350 | 482 |
| 229 | 20231129 | 150100 | 2923345030 | 7360 | 7360 | 7360 | 7350 | 365 |
| 230 | 20231129 | 150000 | 2920660510 | 7350 | 7350 | 7360 | 7350 | 696 |
| 231 | 20231129 | 145900 | 2915544530 | 7350 | 7380 | 7380 | 7350 | 248 |
| 232 | 20231129 | 145800 | 2913721240 | 7380 | 7360 | 7380 | 7350 | 902 |
| 233 | 20231129 | 145700 | 2907086330 | 7350 | 7350 | 7360 | 7350 | 620 |
| 234 | 20231129 | 145600 | 2902529320 | 7360 | 7360 | 7360 | 7340 | 756 |
| 235 | 20231129 | 145500 | 2896974530 | 7350 | 7360 | 7370 | 7340 | 823 |
| 236 | 20231129 | 145400 | 2890932040 | 7360 | 7360 | 7370 | 7340 | 943 |
| 237 | 20231129 | 145300 | 2884000780 | 7360 | 7350 | 7360 | 7350 | 681 |
| 238 | 20231129 | 145200 | 2878994930 | 7360 | 7360 | 7360 | 7340 | 934 |
| 239 | 20231129 | 145100 | 2872131810 | 7350 | 7350 | 7370 | 7350 | 1164 |
| 240 | 20231129 | 145000 | 2863572360 | 7360 | 7350 | 7360 | 7340 | 758 |
| 241 | 20231129 | 144900 | 2858006050 | 7350 | 7350 | 7350 | 7340 | 1508 |
| 242 | 20231129 | 144800 | 2846927180 | 7350 | 7350 | 7360 | 7340 | 1472 |
| 243 | 20231129 | 144700 | 2836097290 | 7350 | 7340 | 7360 | 7340 | 1243 |
| 244 | 20231129 | 144600 | 2826963410 | 7350 | 7350 | 7350 | 7340 | 690 |
| 245 | 20231129 | 144500 | 2821897830 | 7360 | 7350 | 7360 | 7340 | 945 |
| 246 | 20231129 | 144400 | 2814952030 | 7350 | 7350 | 7360 | 7340 | 598 |
| 247 | 20231129 | 144300 | 2810558040 | 7350 | 7340 | 7350 | 7340 | 1988 |
| 248 | 20231129 | 144200 | 2795958990 | 7350 | 7340 | 7350 | 7340 | 743 |
| 249 | 20231129 | 144100 | 2790504800 | 7340 | 7360 | 7360 | 7340 | 356 |
| 250 | 20231129 | 144000 | 2787889320 | 7360 | 7330 | 7360 | 7330 | 1063 |
| 251 | 20231129 | 143900 | 2780092940 | 7340 | 7330 | 7340 | 7320 | 1065 |
| 252 | 20231129 | 143800 | 2772286430 | 7340 | 7320 | 7350 | 7320 | 644 |
| 253 | 20231129 | 143700 | 2767559610 | 7320 | 7330 | 7340 | 7320 | 1662 |
| 254 | 20231129 | 143600 | 2755382810 | 7330 | 7340 | 7340 | 7330 | 1052 |
| 255 | 20231129 | 143500 | 2747667740 | 7340 | 7340 | 7350 | 7340 | 1530 |
| 256 | 20231129 | 143400 | 2736435800 | 7340 | 7350 | 7350 | 7340 | 2057 |
| 257 | 20231129 | 143300 | 2721329260 | 7350 | 7350 | 7360 | 7340 | 1066 |
| 258 | 20231129 | 143200 | 2713496740 | 7350 | 7360 | 7370 | 7350 | 2429 |
| 259 | 20231129 | 143100 | 2695643240 | 7350 | 7350 | 7360 | 7350 | 912 |
| 260 | 20231129 | 143000 | 2688940030 | 7360 | 7370 | 7370 | 7360 | 1885 |
| 261 | 20231129 | 142900 | 2675066050 | 7370 | 7370 | 7370 | 7360 | 731 |
| 262 | 20231129 | 142800 | 2669684400 | 7360 | 7350 | 7370 | 7350 | 1097 |
| 263 | 20231129 | 142700 | 2661613850 | 7360 | 7370 | 7380 | 7350 | 5354 |
| 264 | 20231129 | 142600 | 2622210380 | 7380 | 7390 | 7400 | 7380 | 650 |
| 265 | 20231129 | 142500 | 2617411350 | 7400 | 7390 | 7400 | 7380 | 670 |
| 266 | 20231129 | 142400 | 2612460690 | 7390 | 7370 | 7390 | 7370 | 1201 |
| 267 | 20231129 | 142300 | 2603605540 | 7370 | 7360 | 7370 | 7360 | 1378 |
| 268 | 20231129 | 142200 | 2593459100 | 7370 | 7370 | 7390 | 7360 | 1358 |
| 269 | 20231129 | 142100 | 2583455420 | 7370 | 7370 | 7370 | 7360 | 364 |
| 270 | 20231129 | 142000 | 2580773420 | 7360 | 7360 | 7370 | 7350 | 1013 |
| 271 | 20231129 | 141900 | 2573317160 | 7370 | 7370 | 7370 | 7350 | 839 |
| 272 | 20231129 | 141800 | 2567141380 | 7370 | 7360 | 7370 | 7350 | 913 |
| 273 | 20231129 | 141700 | 2560422360 | 7360 | 7360 | 7370 | 7360 | 856 |
| 274 | 20231129 | 141600 | 2554122170 | 7370 | 7370 | 7370 | 7360 | 1244 |
| 275 | 20231129 | 141500 | 2544959400 | 7370 | 7380 | 7390 | 7370 | 3820 |
| 276 | 20231129 | 141400 | 2516775610 | 7390 | 7400 | 7400 | 7390 | 4012 |
| 277 | 20231129 | 141300 | 2487126380 | 7400 | 7410 | 7410 | 7390 | 805 |
| 278 | 20231129 | 141200 | 2481176670 | 7400 | 7400 | 7400 | 7390 | 1068 |
| 279 | 20231129 | 141100 | 2473278970 | 7400 | 7400 | 7400 | 7390 | 1370 |
| 280 | 20231129 | 141000 | 2463146840 | 7400 | 7400 | 7400 | 7400 | 861 |
| 281 | 20231129 | 140900 | 2456775440 | 7400 | 7390 | 7410 | 7390 | 856 |
| 282 | 20231129 | 140800 | 2450446690 | 7390 | 7390 | 7400 | 7380 | 860 |
| 283 | 20231129 | 140700 | 2444096440 | 7390 | 7390 | 7390 | 7380 | 1233 |
| 284 | 20231129 | 140600 | 2434990490 | 7390 | 7390 | 7390 | 7380 | 531 |
| 285 | 20231129 | 140500 | 2431069450 | 7390 | 7390 | 7400 | 7390 | 1292 |
| 286 | 20231129 | 140400 | 2421519690 | 7390 | 7390 | 7400 | 7390 | 847 |
| 287 | 20231129 | 140300 | 2415260140 | 7390 | 7400 | 7400 | 7390 | 1960 |
| 288 | 20231129 | 140200 | 2400762370 | 7400 | 7390 | 7400 | 7390 | 643 |
| 289 | 20231129 | 140100 | 2396006030 | 7390 | 7400 | 7400 | 7390 | 4822 |
| 290 | 20231129 | 140000 | 2360364350 | 7400 | 7390 | 7400 | 7390 | 1313 |
| 291 | 20231129 | 135900 | 2350659800 | 7390 | 7400 | 7410 | 7390 | 5016 |
| 292 | 20231129 | 135800 | 2313541650 | 7410 | 7410 | 7410 | 7400 | 1887 |
| 293 | 20231129 | 135700 | 2299561900 | 7410 | 7410 | 7420 | 7410 | 2208 |
| 294 | 20231129 | 135600 | 2283200550 | 7420 | 7430 | 7430 | 7420 | 5795 |
| 295 | 20231129 | 135500 | 2240178800 | 7430 | 7440 | 7440 | 7430 | 647 |
| 296 | 20231129 | 135400 | 2235369550 | 7430 | 7440 | 7450 | 7430 | 1889 |
| 297 | 20231129 | 135300 | 2221324060 | 7440 | 7440 | 7440 | 7430 | 885 |
| 298 | 20231129 | 135200 | 2214747050 | 7440 | 7440 | 7450 | 7430 | 824 |
| 299 | 20231129 | 135100 | 2208624080 | 7440 | 7460 | 7460 | 7430 | 741 |
| 300 | 20231129 | 135000 | 2203109370 | 7460 | 7450 | 7470 | 7440 | 3151 |
| 301 | 20231129 | 134900 | 2179659880 | 7440 | 7450 | 7460 | 7440 | 1589 |
| 302 | 20231129 | 134800 | 2167827690 | 7450 | 7450 | 7460 | 7440 | 1146 |
| 303 | 20231129 | 134700 | 2159295830 | 7450 | 7450 | 7470 | 7450 | 855 |
| 304 | 20231129 | 134600 | 2152923670 | 7450 | 7460 | 7470 | 7450 | 4421 |
| 305 | 20231129 | 134500 | 2119979500 | 7460 | 7450 | 7460 | 7450 | 848 |
| 306 | 20231129 | 134400 | 2113656230 | 7460 | 7470 | 7470 | 7460 | 1078 |
| 307 | 20231129 | 134300 | 2105614150 | 7460 | 7460 | 7470 | 7450 | 1083 |
| 308 | 20231129 | 134200 | 2097535710 | 7460 | 7460 | 7470 | 7450 | 476 |
| 309 | 20231129 | 134100 | 2093986260 | 7460 | 7450 | 7460 | 7450 | 284 |
| 310 | 20231129 | 134000 | 2091867950 | 7450 | 7450 | 7470 | 7450 | 631 |
| 311 | 20231129 | 133900 | 2087166680 | 7460 | 7470 | 7470 | 7460 | 88 |
| 312 | 20231129 | 133800 | 2086510180 | 7470 | 7450 | 7470 | 7450 | 745 |
| 313 | 20231129 | 133700 | 2080953190 | 7450 | 7480 | 7480 | 7440 | 11644 |
| 314 | 20231129 | 133600 | 1994136860 | 7480 | 7470 | 7480 | 7470 | 8188 |
| 315 | 20231129 | 133500 | 1932957050 | 7480 | 7480 | 7490 | 7480 | 1860 |
| 316 | 20231129 | 133400 | 1919044000 | 7490 | 7490 | 7490 | 7490 | 203 |
| 317 | 20231129 | 133300 | 1917523530 | 7480 | 7490 | 7490 | 7480 | 4611 |
| 318 | 20231129 | 133200 | 1882990300 | 7490 | 7490 | 7490 | 7490 | 266 |
| 319 | 20231129 | 133100 | 1880997960 | 7490 | 7500 | 7500 | 7490 | 314 |
| 320 | 20231129 | 133000 | 1878645990 | 7500 | 7500 | 7500 | 7490 | 2928 |
| 321 | 20231129 | 132900 | 1856688240 | 7510 | 7500 | 7510 | 7500 | 398 |
| 322 | 20231129 | 132800 | 1853701940 | 7500 | 7510 | 7510 | 7500 | 3313 |
| 323 | 20231129 | 132700 | 1828851310 | 7510 | 7510 | 7510 | 7510 | 237 |
| 324 | 20231129 | 132600 | 1827071440 | 7510 | 7500 | 7510 | 7500 | 297 |
| 325 | 20231129 | 132500 | 1824843240 | 7500 | 7510 | 7520 | 7500 | 194 |
| 326 | 20231129 | 132400 | 1823387200 | 7500 | 7500 | 7500 | 7500 | 166 |
| 327 | 20231129 | 132300 | 1822142200 | 7500 | 7510 | 7510 | 7500 | 312 |
| 328 | 20231129 | 132200 | 1819802060 | 7510 | 7510 | 7510 | 7500 | 222 |
| 329 | 20231129 | 132100 | 1818135890 | 7500 | 7510 | 7510 | 7500 | 136 |
| 330 | 20231129 | 132000 | 1817114840 | 7510 | 7510 | 7510 | 7500 | 360 |
| 331 | 20231129 | 131900 | 1814412140 | 7500 | 7510 | 7510 | 7500 | 217 |
| 332 | 20231129 | 131800 | 1812782830 | 7510 | 7500 | 7510 | 7500 | 556 |
| 333 | 20231129 | 131700 | 1808609450 | 7500 | 7500 | 7500 | 7500 | 3563 |
| 334 | 20231129 | 131600 | 1781886950 | 7510 | 7510 | 7510 | 7500 | 243 |
| 335 | 20231129 | 131500 | 1780062430 | 7500 | 7500 | 7510 | 7500 | 299 |
| 336 | 20231129 | 131400 | 1777818290 | 7500 | 7510 | 7510 | 7500 | 367 |
| 337 | 20231129 | 131300 | 1775064750 | 7500 | 7500 | 7510 | 7500 | 223 |
| 338 | 20231129 | 131200 | 1773392240 | 7510 | 7500 | 7510 | 7500 | 252 |
| 339 | 20231129 | 131100 | 1771501230 | 7500 | 7500 | 7500 | 7500 | 356 |
| 340 | 20231129 | 131000 | 1768831230 | 7510 | 7510 | 7510 | 7500 | 61 |
| 341 | 20231129 | 130900 | 1768373510 | 7510 | 7510 | 7510 | 7500 | 1879 |
| 342 | 20231129 | 130800 | 1754263110 | 7510 | 7510 | 7520 | 7510 | 225 |
| 343 | 20231129 | 130700 | 1752573190 | 7510 | 7510 | 7510 | 7510 | 511 |
| 344 | 20231129 | 130600 | 1748735580 | 7510 | 7510 | 7510 | 7510 | 398 |
| 345 | 20231129 | 130500 | 1745746600 | 7510 | 7510 | 7520 | 7510 | 72 |
| 346 | 20231129 | 130400 | 1745205820 | 7520 | 7520 | 7520 | 7510 | 339 |
| 347 | 20231129 | 130300 | 1742659250 | 7510 | 7510 | 7520 | 7510 | 264 |
| 348 | 20231129 | 130200 | 1740676600 | 7510 | 7510 | 7510 | 7510 | 70 |
| 349 | 20231129 | 130100 | 1740150900 | 7510 | 7510 | 7520 | 7510 | 168 |
| 350 | 20231129 | 130000 | 1738889210 | 7510 | 7510 | 7510 | 7510 | 225 |
| 351 | 20231129 | 125900 | 1737199460 | 7510 | 7510 | 7530 | 7510 | 586 |
| 352 | 20231129 | 125800 | 1732793200 | 7510 | 7520 | 7520 | 7510 | 671 |
| 353 | 20231129 | 125700 | 1727753690 | 7510 | 7510 | 7520 | 7510 | 783 |
| 354 | 20231129 | 125600 | 1721873340 | 7510 | 7510 | 7510 | 7510 | 77 |
| 355 | 20231129 | 125500 | 1721295070 | 7510 | 7510 | 7510 | 7510 | 327 |
| 356 | 20231129 | 125400 | 1718839300 | 7510 | 7510 | 7520 | 7510 | 218 |
| 357 | 20231129 | 125300 | 1717202060 | 7520 | 7510 | 7520 | 7510 | 41 |
| 358 | 20231129 | 125200 | 1716894050 | 7510 | 7510 | 7520 | 7510 | 194 |
| 359 | 20231129 | 125100 | 1715436900 | 7510 | 7510 | 7520 | 7510 | 291 |
| 360 | 20231129 | 125000 | 1713251390 | 7510 | 7520 | 7520 | 7510 | 3053 |
| 361 | 20231129 | 124900 | 1690323260 | 7520 | 7510 | 7520 | 7510 | 235 |
| 362 | 20231129 | 124800 | 1688558230 | 7510 | 7510 | 7520 | 7510 | 262 |
| 363 | 20231129 | 124700 | 1686590600 | 7520 | 7510 | 7520 | 7510 | 130 |
| 364 | 20231129 | 124600 | 1685614290 | 7520 | 7520 | 7520 | 7510 | 156 |
| 365 | 20231129 | 124500 | 1684441540 | 7520 | 7510 | 7520 | 7510 | 1055 |
| 366 | 20231129 | 124400 | 1676509980 | 7520 | 7520 | 7520 | 7510 | 1239 |
| 367 | 20231129 | 124300 | 1667195430 | 7510 | 7510 | 7510 | 7510 | 67 |
| 368 | 20231129 | 124200 | 1666692260 | 7510 | 7510 | 7520 | 7510 | 207 |
| 369 | 20231129 | 124100 | 1665137420 | 7520 | 7510 | 7520 | 7510 | 271 |
| 370 | 20231129 | 124000 | 1663102200 | 7520 | 7510 | 7520 | 7510 | 283 |
| 371 | 20231129 | 123900 | 1660975850 | 7510 | 7510 | 7510 | 7510 | 164 |
| 372 | 20231129 | 123800 | 1659744210 | 7520 | 7520 | 7520 | 7510 | 176 |
| 373 | 20231129 | 123700 | 1658421440 | 7510 | 7530 | 7530 | 7510 | 339 |
| 374 | 20231129 | 123600 | 1655873060 | 7530 | 7530 | 7530 | 7520 | 276 |
| 375 | 20231129 | 123500 | 1653797360 | 7530 | 7520 | 7530 | 7510 | 905 |
| 376 | 20231129 | 123400 | 1646993110 | 7520 | 7520 | 7520 | 7520 | 362 |
| 377 | 20231129 | 123300 | 1644270870 | 7520 | 7510 | 7520 | 7510 | 254 |
| 378 | 20231129 | 123200 | 1642361690 | 7510 | 7520 | 7520 | 7510 | 253 |
| 379 | 20231129 | 123100 | 1640461460 | 7510 | 7510 | 7510 | 7510 | 265 |
| 380 | 20231129 | 123000 | 1638471310 | 7510 | 7510 | 7510 | 7510 | 301 |
| 381 | 20231129 | 122900 | 1636210800 | 7510 | 7510 | 7510 | 7510 | 172 |
| 382 | 20231129 | 122800 | 1634919080 | 7520 | 7510 | 7520 | 7510 | 401 |
| 383 | 20231129 | 122700 | 1631907550 | 7520 | 7520 | 7520 | 7520 | 39 |
| 384 | 20231129 | 122600 | 1631614270 | 7520 | 7520 | 7520 | 7520 | 351 |
| 385 | 20231129 | 122500 | 1628974750 | 7510 | 7520 | 7520 | 7510 | 249 |
| 386 | 20231129 | 122400 | 1627104550 | 7520 | 7530 | 7530 | 7520 | 806 |
| 387 | 20231129 | 122300 | 1621043420 | 7530 | 7520 | 7530 | 7520 | 201 |
| 388 | 20231129 | 122200 | 1619531710 | 7520 | 7530 | 7530 | 7520 | 1107 |
| 389 | 20231129 | 122100 | 1611206630 | 7520 | 7520 | 7520 | 7520 | 445 |
| 390 | 20231129 | 122000 | 1607860230 | 7520 | 7520 | 7530 | 7520 | 119 |
| 391 | 20231129 | 121900 | 1606964840 | 7520 | 7520 | 7520 | 7520 | 226 |
| 392 | 20231129 | 121800 | 1605265320 | 7520 | 7520 | 7540 | 7520 | 344 |
| 393 | 20231129 | 121700 | 1602676350 | 7520 | 7520 | 7520 | 7520 | 75 |
| 394 | 20231129 | 121600 | 1602112350 | 7520 | 7520 | 7520 | 7520 | 407 |
| 395 | 20231129 | 121500 | 1599051710 | 7520 | 7520 | 7520 | 7520 | 259 |
| 396 | 20231129 | 121400 | 1597104030 | 7520 | 7520 | 7520 | 7520 | 68 |
| 397 | 20231129 | 121300 | 1596592670 | 7520 | 7520 | 7520 | 7520 | 156 |
| 398 | 20231129 | 121200 | 1595419550 | 7520 | 7530 | 7530 | 7520 | 190 |
| 399 | 20231129 | 121100 | 1593989220 | 7530 | 7530 | 7530 | 7530 | 272 |
| 400 | 20231129 | 121000 | 1591941060 | 7530 | 7530 | 7530 | 7530 | 77 |
| 401 | 20231129 | 120900 | 1591361250 | 7530 | 7530 | 7530 | 7520 | 478 |
| 402 | 20231129 | 120800 | 1587764650 | 7540 | 7540 | 7540 | 7540 | 45 |
| 403 | 20231129 | 120700 | 1587425350 | 7530 | 7520 | 7530 | 7520 | 230 |
| 404 | 20231129 | 120600 | 1585694180 | 7520 | 7520 | 7520 | 7520 | 355 |
| 405 | 20231129 | 120500 | 1583024580 | 7520 | 7520 | 7520 | 7520 | 73 |
| 406 | 20231129 | 120400 | 1582475620 | 7530 | 7520 | 7530 | 7520 | 449 |
| 407 | 20231129 | 120300 | 1579098940 | 7520 | 7530 | 7530 | 7520 | 539 |
| 408 | 20231129 | 120200 | 1575040660 | 7520 | 7520 | 7520 | 7520 | 228 |
| 409 | 20231129 | 120100 | 1573326100 | 7520 | 7520 | 7520 | 7520 | 264 |
| 410 | 20231129 | 120000 | 1571340820 | 7530 | 7530 | 7540 | 7530 | 101 |
| 411 | 20231129 | 115900 | 1570580280 | 7540 | 7520 | 7540 | 7520 | 182 |
| 412 | 20231129 | 115800 | 1569210990 | 7530 | 7520 | 7530 | 7520 | 49 |
| 413 | 20231129 | 115700 | 1568842330 | 7520 | 7530 | 7530 | 7520 | 180 |
| 414 | 20231129 | 115600 | 1567487270 | 7530 | 7530 | 7540 | 7530 | 351 |
| 415 | 20231129 | 115500 | 1564844210 | 7530 | 7530 | 7530 | 7530 | 70 |
| 416 | 20231129 | 115400 | 1564317110 | 7530 | 7530 | 7530 | 7530 | 336 |
| 417 | 20231129 | 115300 | 1561787030 | 7540 | 7530 | 7540 | 7530 | 160 |
| 418 | 20231129 | 115200 | 1560581570 | 7530 | 7530 | 7530 | 7530 | 1092 |
| 419 | 20231129 | 115100 | 1552358810 | 7530 | 7550 | 7550 | 7530 | 194 |
| 420 | 20231129 | 115000 | 1550894790 | 7560 | 7530 | 7560 | 7530 | 1569 |
| 421 | 20231129 | 114900 | 1539066490 | 7530 | 7540 | 7550 | 7530 | 190 |
| 422 | 20231129 | 114800 | 1537633750 | 7540 | 7530 | 7540 | 7530 | 35 |
| 423 | 20231129 | 114700 | 1537370190 | 7530 | 7540 | 7540 | 7530 | 3505 |
| 424 | 20231129 | 114600 | 1510967960 | 7530 | 7530 | 7530 | 7530 | 77 |
| 425 | 20231129 | 114500 | 1510388150 | 7530 | 7530 | 7530 | 7530 | 305 |
| 426 | 20231129 | 114400 | 1508091500 | 7530 | 7530 | 7530 | 7530 | 109 |
| 427 | 20231129 | 114300 | 1507270730 | 7540 | 7540 | 7540 | 7530 | 664 |
| 428 | 20231129 | 114200 | 1502265310 | 7530 | 7540 | 7550 | 7530 | 2285 |
| 429 | 20231129 | 114100 | 1485037880 | 7540 | 7540 | 7540 | 7540 | 75 |
| 430 | 20231129 | 114000 | 1484472380 | 7550 | 7550 | 7550 | 7540 | 318 |
| 431 | 20231129 | 113900 | 1482071840 | 7550 | 7540 | 7550 | 7540 | 32 |
| 432 | 20231129 | 113800 | 1481830260 | 7540 | 7540 | 7540 | 7540 | 334 |
| 433 | 20231129 | 113700 | 1479311900 | 7550 | 7550 | 7550 | 7540 | 268 |
| 434 | 20231129 | 113600 | 1477291140 | 7550 | 7540 | 7550 | 7540 | 88 |
| 435 | 20231129 | 113500 | 1476627400 | 7540 | 7550 | 7550 | 7540 | 482 |
| 436 | 20231129 | 113400 | 1472989910 | 7540 | 7540 | 7550 | 7540 | 228 |
| 437 | 20231129 | 113300 | 1471270760 | 7540 | 7540 | 7540 | 7540 | 186 |
| 438 | 20231129 | 113200 | 1469868320 | 7550 | 7550 | 7550 | 7550 | 4 |
| 439 | 20231129 | 113100 | 1469838120 | 7550 | 7550 | 7550 | 7540 | 400 |
| 440 | 20231129 | 113000 | 1466818430 | 7540 | 7540 | 7540 | 7540 | 293 |
| 441 | 20231129 | 112900 | 1464609210 | 7540 | 7540 | 7540 | 7540 | 1000 |
| 442 | 20231129 | 112800 | 1457069210 | 7530 | 7540 | 7540 | 7530 | 570 |
| 443 | 20231129 | 112700 | 1452776860 | 7550 | 7550 | 7550 | 7550 | 20 |
| 444 | 20231129 | 112600 | 1452625860 | 7550 | 7530 | 7550 | 7530 | 255 |
| 445 | 20231129 | 112500 | 1450702440 | 7540 | 7530 | 7540 | 7530 | 534 |
| 446 | 20231129 | 112400 | 1446678770 | 7530 | 7530 | 7530 | 7530 | 115 |
| 447 | 20231129 | 112300 | 1445812820 | 7530 | 7530 | 7530 | 7520 | 361 |
| 448 | 20231129 | 112200 | 1443096320 | 7530 | 7530 | 7530 | 7530 | 66 |
| 449 | 20231129 | 112100 | 1442599340 | 7530 | 7530 | 7530 | 7530 | 370 |
| 450 | 20231129 | 112000 | 1439813240 | 7550 | 7550 | 7550 | 7550 | 4 |
| 451 | 20231129 | 111900 | 1439783040 | 7560 | 7520 | 7560 | 7520 | 575 |
| 452 | 20231129 | 111800 | 1435444760 | 7520 | 7520 | 7530 | 7520 | 585 |
| 453 | 20231129 | 111700 | 1431041260 | 7520 | 7530 | 7530 | 7520 | 49 |
| 454 | 20231129 | 111600 | 1430672680 | 7520 | 7520 | 7520 | 7520 | 343 |
| 455 | 20231129 | 111500 | 1428093320 | 7530 | 7520 | 7530 | 7520 | 827 |
| 456 | 20231129 | 111400 | 1421874200 | 7520 | 7520 | 7520 | 7520 | 288 |
| 457 | 20231129 | 111300 | 1419708440 | 7530 | 7520 | 7530 | 7520 | 401 |
| 458 | 20231129 | 111200 | 1416692720 | 7530 | 7520 | 7530 | 7520 | 41 |
| 459 | 20231129 | 111100 | 1416384340 | 7520 | 7520 | 7520 | 7520 | 0 |
| 460 | 20231129 | 111000 | 1416384340 | 7520 | 7520 | 7520 | 7520 | 34 |
| 461 | 20231129 | 110900 | 1416128660 | 7520 | 7520 | 7530 | 7520 | 414 |
| 462 | 20231129 | 110800 | 1413015340 | 7520 | 7520 | 7520 | 7520 | 49 |
| 463 | 20231129 | 110700 | 1412646860 | 7530 | 7510 | 7530 | 7510 | 162 |
| 464 | 20231129 | 110600 | 1411429290 | 7520 | 7520 | 7520 | 7510 | 179 |
| 465 | 20231129 | 110500 | 1410083780 | 7520 | 7520 | 7520 | 7520 | 270 |
| 466 | 20231129 | 110400 | 1408053380 | 7520 | 7520 | 7520 | 7520 | 183 |
| 467 | 20231129 | 110300 | 1406677220 | 7520 | 7520 | 7520 | 7520 | 775 |
| 468 | 20231129 | 110200 | 1400849220 | 7520 | 7530 | 7530 | 7520 | 283 |
| 469 | 20231129 | 110100 | 1398721050 | 7520 | 7530 | 7530 | 7520 | 125 |
| 470 | 20231129 | 110000 | 1397780000 | 7530 | 7530 | 7530 | 7530 | 300 |
| 471 | 20231129 | 105900 | 1395521000 | 7530 | 7530 | 7530 | 7520 | 409 |
| 472 | 20231129 | 105800 | 1392441800 | 7530 | 7530 | 7530 | 7530 | 50 |
| 473 | 20231129 | 105700 | 1392065300 | 7530 | 7520 | 7530 | 7520 | 236 |
| 474 | 20231129 | 105600 | 1390290570 | 7530 | 7520 | 7530 | 7520 | 411 |
| 475 | 20231129 | 105500 | 1387196850 | 7520 | 7520 | 7530 | 7520 | 159 |
| 476 | 20231129 | 105400 | 1386001160 | 7520 | 7540 | 7540 | 7520 | 4 |
| 477 | 20231129 | 105300 | 1385971040 | 7540 | 7500 | 7540 | 7500 | 219 |
| 478 | 20231129 | 105200 | 1384328410 | 7500 | 7540 | 7540 | 7500 | 13258 |
| 479 | 20231129 | 105100 | 1284754020 | 7540 | 7520 | 7540 | 7520 | 471 |
| 480 | 20231129 | 105000 | 1281210470 | 7530 | 7530 | 7540 | 7530 | 363 |
| 481 | 20231129 | 104900 | 1278476650 | 7530 | 7540 | 7540 | 7530 | 4609 |
| 482 | 20231129 | 104800 | 1243753760 | 7540 | 7540 | 7560 | 7540 | 807 |
| 483 | 20231129 | 104700 | 1237668960 | 7550 | 7550 | 7550 | 7550 | 7644 |
| 484 | 20231129 | 104600 | 1179956760 | 7550 | 7550 | 7550 | 7550 | 2027 |
| 485 | 20231129 | 104500 | 1164652910 | 7560 | 7550 | 7560 | 7550 | 851 |
| 486 | 20231129 | 104400 | 1158224070 | 7550 | 7550 | 7550 | 7550 | 81 |
| 487 | 20231129 | 104300 | 1157612520 | 7550 | 7550 | 7550 | 7550 | 266 |
| 488 | 20231129 | 104200 | 1155604220 | 7560 | 7560 | 7560 | 7550 | 340 |
| 489 | 20231129 | 104100 | 1153035920 | 7580 | 7580 | 7580 | 7580 | 0 |
| 490 | 20231129 | 104000 | 1153035920 | 7580 | 7570 | 7580 | 7550 | 1715 |
| 491 | 20231129 | 103900 | 1140080430 | 7560 | 7560 | 7560 | 7560 | 84 |
| 492 | 20231129 | 103800 | 1139445390 | 7550 | 7550 | 7560 | 7550 | 180 |
| 493 | 20231129 | 103700 | 1138086380 | 7550 | 7560 | 7560 | 7550 | 74 |
| 494 | 20231129 | 103600 | 1137527500 | 7560 | 7560 | 7560 | 7560 | 223 |
| 495 | 20231129 | 103500 | 1135841620 | 7560 | 7560 | 7560 | 7560 | 3050 |
| 496 | 20231129 | 103400 | 1112783620 | 7550 | 7560 | 7560 | 7550 | 704 |
| 497 | 20231129 | 103300 | 1107462320 | 7570 | 7560 | 7570 | 7560 | 34 |
| 498 | 20231129 | 103200 | 1107205140 | 7550 | 7560 | 7560 | 7550 | 134 |
| 499 | 20231129 | 103100 | 1106192700 | 7550 | 7560 | 7560 | 7550 | 215 |
| 500 | 20231129 | 103000 | 1104569250 | 7560 | 7560 | 7560 | 7560 | 218 |
| 501 | 20231129 | 102900 | 1102921170 | 7570 | 7550 | 7570 | 7550 | 149 |
| 502 | 20231129 | 102800 | 1101796160 | 7550 | 7560 | 7560 | 7550 | 154 |
| 503 | 20231129 | 102700 | 1100633160 | 7550 | 7560 | 7560 | 7550 | 345 |
| 504 | 20231129 | 102600 | 1098028210 | 7560 | 7570 | 7570 | 7550 | 83 |
| 505 | 20231129 | 102500 | 1097401310 | 7560 | 7560 | 7560 | 7560 | 717 |
| 506 | 20231129 | 102400 | 1091980790 | 7570 | 7560 | 7570 | 7560 | 304 |
| 507 | 20231129 | 102300 | 1089682540 | 7560 | 7560 | 7560 | 7550 | 2167 |
| 508 | 20231129 | 102200 | 1073306240 | 7570 | 7570 | 7570 | 7570 | 201 |
| 509 | 20231129 | 102100 | 1071784670 | 7570 | 7570 | 7570 | 7560 | 310 |
| 510 | 20231129 | 102000 | 1069438990 | 7570 | 7560 | 7580 | 7560 | 898 |
| 511 | 20231129 | 101900 | 1062640930 | 7560 | 7560 | 7560 | 7560 | 0 |
| 512 | 20231129 | 101800 | 1062640930 | 7560 | 7560 | 7560 | 7560 | 281 |
| 513 | 20231129 | 101700 | 1060516570 | 7560 | 7560 | 7560 | 7560 | 202 |
| 514 | 20231129 | 101600 | 1058989450 | 7560 | 7560 | 7560 | 7560 | 536 |
| 515 | 20231129 | 101500 | 1054937290 | 7560 | 7550 | 7560 | 7550 | 312 |
| 516 | 20231129 | 101400 | 1052581510 | 7550 | 7560 | 7560 | 7550 | 179 |
| 517 | 20231129 | 101300 | 1051229910 | 7550 | 7550 | 7550 | 7550 | 0 |
| 518 | 20231129 | 101200 | 1051229910 | 7550 | 7550 | 7560 | 7550 | 414 |
| 519 | 20231129 | 101100 | 1048100800 | 7560 | 7550 | 7560 | 7550 | 37 |
| 520 | 20231129 | 101000 | 1047821240 | 7550 | 7560 | 7560 | 7550 | 199 |
| 521 | 20231129 | 100900 | 1046318490 | 7560 | 7550 | 7560 | 7550 | 168 |
| 522 | 20231129 | 100800 | 1045050080 | 7550 | 7550 | 7550 | 7540 | 834 |
| 523 | 20231129 | 100700 | 1038760150 | 7560 | 7550 | 7560 | 7550 | 202 |
| 524 | 20231129 | 100600 | 1037234570 | 7550 | 7550 | 7550 | 7550 | 6 |
| 525 | 20231129 | 100500 | 1037189270 | 7550 | 7550 | 7550 | 7550 | 254 |
| 526 | 20231129 | 100400 | 1035271570 | 7550 | 7540 | 7550 | 7540 | 112 |
| 527 | 20231129 | 100300 | 1034426580 | 7550 | 7550 | 7550 | 7540 | 14 |
| 528 | 20231129 | 100200 | 1034321000 | 7550 | 7540 | 7570 | 7530 | 1991 |
| 529 | 20231129 | 100100 | 1019308970 | 7550 | 7570 | 7570 | 7550 | 18 |
| 530 | 20231129 | 100000 | 1019172970 | 7540 | 7540 | 7540 | 7530 | 281 |
| 531 | 20231129 | 095900 | 1017055020 | 7550 | 7550 | 7550 | 7550 | 16 |
| 532 | 20231129 | 095800 | 1016934220 | 7570 | 7550 | 7570 | 7550 | 679 |
| 533 | 20231129 | 095700 | 1011807750 | 7550 | 7560 | 7560 | 7550 | 94 |
| 534 | 20231129 | 095600 | 1011097830 | 7560 | 7550 | 7560 | 7550 | 70 |
| 535 | 20231129 | 095500 | 1010568730 | 7580 | 7570 | 7580 | 7560 | 4619 |
| 536 | 20231129 | 095400 | 975604760 | 7580 | 7570 | 7580 | 7570 | 996 |
| 537 | 20231129 | 095300 | 968059860 | 7580 | 7570 | 7580 | 7570 | 51 |
| 538 | 20231129 | 095200 | 967673540 | 7570 | 7570 | 7580 | 7560 | 396 |
| 539 | 20231129 | 095100 | 964674800 | 7570 | 7550 | 7570 | 7550 | 720 |
| 540 | 20231129 | 095000 | 959236190 | 7550 | 7580 | 7580 | 7550 | 942 |
| 541 | 20231129 | 094900 | 952122510 | 7580 | 7580 | 7580 | 7550 | 5 |
| 542 | 20231129 | 094800 | 952084640 | 7580 | 7550 | 7580 | 7530 | 303 |
| 543 | 20231129 | 094700 | 949800150 | 7540 | 7560 | 7580 | 7540 | 408 |
| 544 | 20231129 | 094600 | 946715900 | 7570 | 7550 | 7590 | 7550 | 790 |
| 545 | 20231129 | 094500 | 940736090 | 7550 | 7530 | 7550 | 7520 | 966 |
| 546 | 20231129 | 094400 | 933458150 | 7530 | 7550 | 7550 | 7510 | 10091 |
| 547 | 20231129 | 094300 | 857459620 | 7560 | 7560 | 7560 | 7550 | 1698 |
| 548 | 20231129 | 094200 | 844624860 | 7560 | 7570 | 7570 | 7560 | 381 |
| 549 | 20231129 | 094100 | 841744470 | 7570 | 7570 | 7570 | 7560 | 517 |
| 550 | 20231129 | 094000 | 837830790 | 7570 | 7570 | 7580 | 7570 | 903 |
| 551 | 20231129 | 093900 | 830990850 | 7570 | 7560 | 7570 | 7560 | 274 |
| 552 | 20231129 | 093800 | 828917530 | 7560 | 7560 | 7560 | 7550 | 1161 |
| 553 | 20231129 | 093700 | 820145180 | 7560 | 7580 | 7580 | 7550 | 2933 |
| 554 | 20231129 | 093600 | 797968650 | 7580 | 7590 | 7590 | 7570 | 1582 |
| 555 | 20231129 | 093500 | 785980800 | 7590 | 7600 | 7600 | 7580 | 795 |
| 556 | 20231129 | 093400 | 779946790 | 7590 | 7590 | 7600 | 7590 | 1191 |
| 557 | 20231129 | 093300 | 770906240 | 7590 | 7590 | 7590 | 7580 | 663 |
| 558 | 20231129 | 093200 | 765879130 | 7590 | 7590 | 7590 | 7590 | 833 |
| 559 | 20231129 | 093100 | 759556660 | 7590 | 7570 | 7590 | 7570 | 59 |
| 560 | 20231129 | 093000 | 759110010 | 7570 | 7580 | 7590 | 7560 | 122 |
| 561 | 20231129 | 092900 | 758187250 | 7580 | 7580 | 7590 | 7580 | 1405 |
| 562 | 20231129 | 092800 | 747537290 | 7580 | 7580 | 7580 | 7560 | 1590 |
| 563 | 20231129 | 092700 | 735506910 | 7570 | 7590 | 7590 | 7570 | 515 |
| 564 | 20231129 | 092600 | 731603710 | 7590 | 7600 | 7600 | 7590 | 1594 |
| 565 | 20231129 | 092500 | 719500240 | 7590 | 7590 | 7590 | 7590 | 30 |
| 566 | 20231129 | 092400 | 719272540 | 7590 | 7630 | 7630 | 7590 | 875 |
| 567 | 20231129 | 092300 | 712622580 | 7610 | 7620 | 7620 | 7610 | 1368 |
| 568 | 20231129 | 092200 | 702212090 | 7630 | 7620 | 7630 | 7620 | 460 |
| 569 | 20231129 | 092100 | 698706820 | 7620 | 7600 | 7620 | 7600 | 638 |
| 570 | 20231129 | 092000 | 693849100 | 7620 | 7600 | 7620 | 7580 | 1276 |
| 571 | 20231129 | 091900 | 684162730 | 7620 | 7600 | 7620 | 7600 | 720 |
| 572 | 20231129 | 091800 | 678688440 | 7600 | 7580 | 7600 | 7580 | 183 |
| 573 | 20231129 | 091700 | 677300120 | 7590 | 7600 | 7600 | 7580 | 1252 |
| 574 | 20231129 | 091600 | 667795360 | 7610 | 7580 | 7620 | 7580 | 593 |
| 575 | 20231129 | 091500 | 663291380 | 7590 | 7550 | 7590 | 7550 | 1005 |
| 576 | 20231129 | 091400 | 655688010 | 7550 | 7540 | 7550 | 7530 | 3307 |
| 577 | 20231129 | 091300 | 630770270 | 7550 | 7570 | 7570 | 7540 | 6344 |
| 578 | 20231129 | 091200 | 582894870 | 7570 | 7580 | 7590 | 7550 | 2487 |
| 579 | 20231129 | 091100 | 564080840 | 7580 | 7600 | 7610 | 7570 | 2343 |
| 580 | 20231129 | 091000 | 546317390 | 7610 | 7620 | 7620 | 7570 | 5016 |
| 581 | 20231129 | 090900 | 508237580 | 7610 | 7630 | 7630 | 7610 | 7356 |
| 582 | 20231129 | 090800 | 452222460 | 7630 | 7630 | 7640 | 7630 | 2021 |
| 583 | 20231129 | 090700 | 436802140 | 7630 | 7650 | 7650 | 7630 | 1290 |
| 584 | 20231129 | 090600 | 426946640 | 7650 | 7670 | 7670 | 7650 | 3702 |
| 585 | 20231129 | 090500 | 398615150 | 7670 | 7630 | 7670 | 7630 | 1419 |
| 586 | 20231129 | 090400 | 387747320 | 7630 | 7650 | 7650 | 7630 | 2745 |
| 587 | 20231129 | 090300 | 366778100 | 7670 | 7690 | 7690 | 7650 | 7106 |
| 588 | 20231129 | 090200 | 312347120 | 7670 | 7690 | 7700 | 7670 | 6042 |
| 589 | 20231129 | 090100 | 265921470 | 7690 | 7690 | 7700 | 7690 | 1155 |
| 590 | 20231129 | 090000 | 257038640 | 7690 | 7700 | 7730 | 7680 | 14783 |