31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 9113 |
| 3 | 20231129 | 183000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 4 | 20231129 | 182900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 5 | 20231129 | 182800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 6 | 20231129 | 182700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 7 | 20231129 | 182600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 8 | 20231129 | 182500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 9 | 20231129 | 182400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 10 | 20231129 | 182300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 11 | 20231129 | 182200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 12 | 20231129 | 182100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 13 | 20231129 | 182000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 14 | 20231129 | 181900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 15 | 20231129 | 181800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 16 | 20231129 | 181700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 17 | 20231129 | 181600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 18 | 20231129 | 181500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 19 | 20231129 | 181400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 20 | 20231129 | 181300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 21 | 20231129 | 181200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 22 | 20231129 | 181100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 23 | 20231129 | 181000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 24 | 20231129 | 180900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 25 | 20231129 | 180800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 26 | 20231129 | 180700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 27 | 20231129 | 180600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 28 | 20231129 | 180500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 29 | 20231129 | 180400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 30 | 20231129 | 180300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 31 | 20231129 | 180200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 32 | 20231129 | 180100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 9113 |
| 33 | 20231129 | 180000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 34 | 20231129 | 175900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 35 | 20231129 | 175800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 36 | 20231129 | 175700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 37 | 20231129 | 175600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 38 | 20231129 | 175500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 39 | 20231129 | 175400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 40 | 20231129 | 175300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 41 | 20231129 | 175200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 42 | 20231129 | 175100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 43 | 20231129 | 175000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 44 | 20231129 | 174900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 45 | 20231129 | 174800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 46 | 20231129 | 174700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 47 | 20231129 | 174600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 48 | 20231129 | 174500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 49 | 20231129 | 174400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 50 | 20231129 | 174300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 51 | 20231129 | 174200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 52 | 20231129 | 174100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 53 | 20231129 | 174000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 54 | 20231129 | 173900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 55 | 20231129 | 173800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 56 | 20231129 | 173700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 57 | 20231129 | 173600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 58 | 20231129 | 173500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 59 | 20231129 | 173400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 60 | 20231129 | 173300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 61 | 20231129 | 173200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 62 | 20231129 | 173100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 9113 |
| 63 | 20231129 | 173000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 64 | 20231129 | 172900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 65 | 20231129 | 172800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 66 | 20231129 | 172700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 67 | 20231129 | 172600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 68 | 20231129 | 172500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 69 | 20231129 | 172400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 70 | 20231129 | 172300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 71 | 20231129 | 172200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 72 | 20231129 | 172100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 73 | 20231129 | 172000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 74 | 20231129 | 171900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 75 | 20231129 | 171800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 76 | 20231129 | 171700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 77 | 20231129 | 171600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 78 | 20231129 | 171500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 79 | 20231129 | 171400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 80 | 20231129 | 171300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 81 | 20231129 | 171200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 82 | 20231129 | 171100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 83 | 20231129 | 171000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 84 | 20231129 | 170900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 85 | 20231129 | 170800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 86 | 20231129 | 170700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 87 | 20231129 | 170600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 88 | 20231129 | 170500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 89 | 20231129 | 170400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 90 | 20231129 | 170300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 91 | 20231129 | 170200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 92 | 20231129 | 170100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 9113 |
| 93 | 20231129 | 170000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 94 | 20231129 | 165900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 95 | 20231129 | 165800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 96 | 20231129 | 165700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 97 | 20231129 | 165600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 98 | 20231129 | 165500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 99 | 20231129 | 165400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 100 | 20231129 | 165300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 101 | 20231129 | 165200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 102 | 20231129 | 165100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 103 | 20231129 | 165000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 104 | 20231129 | 164900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 105 | 20231129 | 164800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 106 | 20231129 | 164700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 107 | 20231129 | 164600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 108 | 20231129 | 164500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 109 | 20231129 | 164400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 110 | 20231129 | 164300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 111 | 20231129 | 164200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 112 | 20231129 | 164100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 113 | 20231129 | 164000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 114 | 20231129 | 163900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 115 | 20231129 | 163800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 116 | 20231129 | 163700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 117 | 20231129 | 163600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 118 | 20231129 | 163500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 119 | 20231129 | 163400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 120 | 20231129 | 163300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 121 | 20231129 | 163200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 122 | 20231129 | 163100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 9113 |
| 123 | 20231129 | 163000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 124 | 20231129 | 162900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 125 | 20231129 | 162800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 126 | 20231129 | 162700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 127 | 20231129 | 162600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 128 | 20231129 | 162500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 129 | 20231129 | 162400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 130 | 20231129 | 162300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 131 | 20231129 | 162200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 132 | 20231129 | 162100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 133 | 20231129 | 162000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 134 | 20231129 | 161900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 135 | 20231129 | 161800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 136 | 20231129 | 161700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 137 | 20231129 | 161600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 138 | 20231129 | 161500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 139 | 20231129 | 161400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 140 | 20231129 | 161300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 141 | 20231129 | 161200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 142 | 20231129 | 161100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 143 | 20231129 | 161000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 144 | 20231129 | 160900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 145 | 20231129 | 160800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 146 | 20231129 | 160700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 147 | 20231129 | 160600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 148 | 20231129 | 160500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 149 | 20231129 | 160400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 150 | 20231129 | 160300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 151 | 20231129 | 160200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 152 | 20231129 | 160100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 9113 |
| 153 | 20231129 | 160000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 154 | 20231129 | 155900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 155 | 20231129 | 155800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 156 | 20231129 | 155700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 157 | 20231129 | 155600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 158 | 20231129 | 155500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 159 | 20231129 | 155400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 160 | 20231129 | 155300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 161 | 20231129 | 155200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 162 | 20231129 | 155100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 163 | 20231129 | 155000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 164 | 20231129 | 154900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 165 | 20231129 | 154800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 166 | 20231129 | 154700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 167 | 20231129 | 154600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 168 | 20231129 | 154500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 169 | 20231129 | 154400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 170 | 20231129 | 154300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 171 | 20231129 | 154200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 172 | 20231129 | 154100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 173 | 20231129 | 154000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 174 | 20231129 | 153900 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 175 | 20231129 | 153800 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 176 | 20231129 | 153700 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 177 | 20231129 | 153600 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 178 | 20231129 | 153500 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 179 | 20231129 | 153400 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 180 | 20231129 | 153300 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 181 | 20231129 | 153200 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 0 |
| 182 | 20231129 | 153100 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 9113 |
| 183 | 20231129 | 153000 | 13819425620 | 17290 | 17290 | 17290 | 17290 | 9113 |
| 184 | 20231129 | 152900 | 13661861850 | 17340 | 17340 | 17340 | 17340 | 0 |
| 185 | 20231129 | 152800 | 13661861850 | 17340 | 17340 | 17340 | 17340 | 0 |
| 186 | 20231129 | 152700 | 13661861850 | 17340 | 17340 | 17340 | 17340 | 0 |
| 187 | 20231129 | 152600 | 13661861850 | 17340 | 17340 | 17340 | 17340 | 0 |
| 188 | 20231129 | 152500 | 13661861850 | 17340 | 17340 | 17340 | 17340 | 0 |
| 189 | 20231129 | 152400 | 13661861850 | 17340 | 17340 | 17340 | 17340 | 0 |
| 190 | 20231129 | 152300 | 13661861850 | 17340 | 17340 | 17340 | 17340 | 0 |
| 191 | 20231129 | 152200 | 13661861850 | 17340 | 17340 | 17340 | 17340 | 0 |
| 192 | 20231129 | 152100 | 13661861850 | 17340 | 17340 | 17340 | 17340 | 0 |
| 193 | 20231129 | 152000 | 13661861850 | 17340 | 17340 | 17340 | 17340 | 0 |
| 194 | 20231129 | 151900 | 13661861850 | 17340 | 17340 | 17350 | 17340 | 753 |
| 195 | 20231129 | 151800 | 13648799110 | 17330 | 17330 | 17330 | 17320 | 806 |
| 196 | 20231129 | 151700 | 13634833370 | 17330 | 17330 | 17330 | 17320 | 461 |
| 197 | 20231129 | 151600 | 13626844460 | 17340 | 17350 | 17350 | 17340 | 436 |
| 198 | 20231129 | 151500 | 13619284180 | 17350 | 17360 | 17370 | 17350 | 889 |
| 199 | 20231129 | 151400 | 13603852860 | 17360 | 17360 | 17370 | 17350 | 76 |
| 200 | 20231129 | 151300 | 13602533690 | 17360 | 17370 | 17370 | 17360 | 136 |
| 201 | 20231129 | 151200 | 13600171380 | 17390 | 17390 | 17390 | 17340 | 720 |
| 202 | 20231129 | 151100 | 13587676490 | 17390 | 17390 | 17390 | 17370 | 14 |
| 203 | 20231129 | 151000 | 13587433230 | 17370 | 17390 | 17390 | 17370 | 183 |
| 204 | 20231129 | 150900 | 13584253820 | 17370 | 17360 | 17370 | 17360 | 68 |
| 205 | 20231129 | 150800 | 13583072680 | 17340 | 17340 | 17340 | 17330 | 845 |
| 206 | 20231129 | 150700 | 13568421880 | 17340 | 17360 | 17360 | 17340 | 89 |
| 207 | 20231129 | 150600 | 13566877830 | 17410 | 17350 | 17410 | 17320 | 200 |
| 208 | 20231129 | 150500 | 13563404310 | 17410 | 17370 | 17410 | 17320 | 694 |
| 209 | 20231129 | 150400 | 13551378260 | 17370 | 17350 | 17370 | 17330 | 334 |
| 210 | 20231129 | 150300 | 13545578890 | 17370 | 17370 | 17370 | 17330 | 126 |
| 211 | 20231129 | 150200 | 13543394460 | 17370 | 17390 | 17390 | 17370 | 272 |
| 212 | 20231129 | 150100 | 13538669480 | 17400 | 17410 | 17410 | 17370 | 97 |
| 213 | 20231129 | 150000 | 13536982720 | 17370 | 17420 | 17420 | 17370 | 171 |
| 214 | 20231129 | 145900 | 13534004750 | 17420 | 17420 | 17440 | 17420 | 72 |
| 215 | 20231129 | 145800 | 13532750490 | 17420 | 17320 | 17420 | 17320 | 279 |
| 216 | 20231129 | 145700 | 13527916210 | 17320 | 17440 | 17440 | 17320 | 713 |
| 217 | 20231129 | 145600 | 13515535250 | 17440 | 17450 | 17450 | 17340 | 264 |
| 218 | 20231129 | 145500 | 13510931510 | 17450 | 17300 | 17450 | 17290 | 1424 |
| 219 | 20231129 | 145400 | 13486282860 | 17300 | 17330 | 17330 | 17300 | 1236 |
| 220 | 20231129 | 145300 | 13464885660 | 17330 | 17320 | 17340 | 17310 | 771 |
| 221 | 20231129 | 145200 | 13451527240 | 17330 | 17350 | 17360 | 17320 | 629 |
| 222 | 20231129 | 145100 | 13440617580 | 17360 | 17380 | 17380 | 17360 | 634 |
| 223 | 20231129 | 145000 | 13429602610 | 17390 | 17390 | 17400 | 17380 | 182 |
| 224 | 20231129 | 144900 | 13426437580 | 17400 | 17410 | 17410 | 17400 | 964 |
| 225 | 20231129 | 144800 | 13409661000 | 17410 | 17410 | 17410 | 17400 | 568 |
| 226 | 20231129 | 144700 | 13399777070 | 17410 | 17420 | 17420 | 17410 | 432 |
| 227 | 20231129 | 144600 | 13392253060 | 17420 | 17420 | 17420 | 17420 | 95 |
| 228 | 20231129 | 144500 | 13390598160 | 17420 | 17430 | 17430 | 17420 | 134 |
| 229 | 20231129 | 144400 | 13388262810 | 17430 | 17420 | 17430 | 17420 | 148 |
| 230 | 20231129 | 144300 | 13385683470 | 17420 | 17410 | 17420 | 17410 | 18 |
| 231 | 20231129 | 144200 | 13385369970 | 17420 | 17410 | 17420 | 17410 | 187 |
| 232 | 20231129 | 144100 | 13382114190 | 17410 | 17400 | 17410 | 17400 | 459 |
| 233 | 20231129 | 144000 | 13374124980 | 17410 | 17410 | 17420 | 17400 | 695 |
| 234 | 20231129 | 143900 | 13362026450 | 17410 | 17410 | 17420 | 17400 | 874 |
| 235 | 20231129 | 143800 | 13346811300 | 17410 | 17450 | 17450 | 17410 | 684 |
| 236 | 20231129 | 143700 | 13334888950 | 17450 | 17450 | 17450 | 17440 | 445 |
| 237 | 20231129 | 143600 | 13327123980 | 17460 | 17470 | 17470 | 17460 | 417 |
| 238 | 20231129 | 143500 | 13319841580 | 17480 | 17480 | 17480 | 17470 | 60 |
| 239 | 20231129 | 143400 | 13318793010 | 17480 | 17490 | 17490 | 17480 | 423 |
| 240 | 20231129 | 143300 | 13311396270 | 17490 | 17500 | 17500 | 17490 | 155 |
| 241 | 20231129 | 143200 | 13308685220 | 17490 | 17500 | 17500 | 17490 | 265 |
| 242 | 20231129 | 143100 | 13304048230 | 17500 | 17500 | 17500 | 17490 | 121 |
| 243 | 20231129 | 143000 | 13301931640 | 17490 | 17510 | 17520 | 17490 | 573 |
| 244 | 20231129 | 142900 | 13291898920 | 17510 | 17510 | 17510 | 17510 | 50 |
| 245 | 20231129 | 142800 | 13291023420 | 17510 | 17510 | 17520 | 17500 | 416 |
| 246 | 20231129 | 142700 | 13283739760 | 17510 | 17500 | 17510 | 17500 | 276 |
| 247 | 20231129 | 142600 | 13278908510 | 17490 | 17500 | 17500 | 17490 | 201 |
| 248 | 20231129 | 142500 | 13275392770 | 17500 | 17500 | 17500 | 17500 | 101 |
| 249 | 20231129 | 142400 | 13273625270 | 17500 | 17500 | 17500 | 17500 | 8 |
| 250 | 20231129 | 142300 | 13273485270 | 17500 | 17500 | 17500 | 17500 | 6 |
| 251 | 20231129 | 142200 | 13273380270 | 17510 | 17510 | 17510 | 17510 | 2 |
| 252 | 20231129 | 142100 | 13273345250 | 17500 | 17500 | 17500 | 17500 | 152 |
| 253 | 20231129 | 142000 | 13270685250 | 17500 | 17500 | 17500 | 17500 | 3379 |
| 254 | 20231129 | 141900 | 13211552750 | 17500 | 17510 | 17510 | 17500 | 525 |
| 255 | 20231129 | 141800 | 13202361610 | 17510 | 17510 | 17510 | 17510 | 471 |
| 256 | 20231129 | 141700 | 13194114400 | 17510 | 17520 | 17520 | 17510 | 1441 |
| 257 | 20231129 | 141600 | 13168880930 | 17520 | 17530 | 17540 | 17520 | 564 |
| 258 | 20231129 | 141500 | 13158997220 | 17530 | 17530 | 17530 | 17530 | 63 |
| 259 | 20231129 | 141400 | 13157892830 | 17530 | 17520 | 17530 | 17520 | 58 |
| 260 | 20231129 | 141300 | 13156876590 | 17530 | 17530 | 17530 | 17530 | 397 |
| 261 | 20231129 | 141200 | 13149917180 | 17540 | 17550 | 17550 | 17540 | 315 |
| 262 | 20231129 | 141100 | 13144391630 | 17540 | 17550 | 17550 | 17540 | 119 |
| 263 | 20231129 | 141000 | 13142303750 | 17540 | 17540 | 17540 | 17540 | 10 |
| 264 | 20231129 | 140900 | 13142128350 | 17540 | 17550 | 17550 | 17540 | 339 |
| 265 | 20231129 | 140800 | 13136181870 | 17550 | 17550 | 17550 | 17550 | 403 |
| 266 | 20231129 | 140700 | 13129109220 | 17550 | 17540 | 17550 | 17540 | 485 |
| 267 | 20231129 | 140600 | 13120598090 | 17540 | 17550 | 17550 | 17540 | 10 |
| 268 | 20231129 | 140500 | 13120422630 | 17550 | 17550 | 17550 | 17540 | 481 |
| 269 | 20231129 | 140400 | 13111985330 | 17580 | 17580 | 17580 | 17580 | 0 |
| 270 | 20231129 | 140300 | 13111985330 | 17580 | 17580 | 17580 | 17580 | 57 |
| 271 | 20231129 | 140200 | 13110983270 | 17580 | 17580 | 17580 | 17580 | 0 |
| 272 | 20231129 | 140100 | 13110983270 | 17580 | 17580 | 17580 | 17580 | 0 |
| 273 | 20231129 | 140000 | 13110983270 | 17580 | 17530 | 17580 | 17530 | 101 |
| 274 | 20231129 | 135900 | 13109212690 | 17530 | 17530 | 17530 | 17530 | 0 |
| 275 | 20231129 | 135800 | 13109212690 | 17530 | 17550 | 17550 | 17530 | 522 |
| 276 | 20231129 | 135700 | 13100058160 | 17550 | 17550 | 17550 | 17550 | 0 |
| 277 | 20231129 | 135600 | 13100058160 | 17550 | 17580 | 17580 | 17550 | 200 |
| 278 | 20231129 | 135500 | 13096545940 | 17580 | 17600 | 17600 | 17580 | 4 |
| 279 | 20231129 | 135400 | 13096475600 | 17600 | 17590 | 17600 | 17590 | 584 |
| 280 | 20231129 | 135300 | 13086198220 | 17560 | 17570 | 17570 | 17560 | 1652 |
| 281 | 20231129 | 135200 | 13057185400 | 17570 | 17560 | 17570 | 17560 | 30 |
| 282 | 20231129 | 135100 | 13056658580 | 17560 | 17560 | 17560 | 17560 | 0 |
| 283 | 20231129 | 135000 | 13056658580 | 17560 | 17560 | 17560 | 17560 | 42 |
| 284 | 20231129 | 134900 | 13055921060 | 17550 | 17600 | 17600 | 17550 | 103 |
| 285 | 20231129 | 134800 | 13054111430 | 17600 | 17590 | 17600 | 17590 | 106 |
| 286 | 20231129 | 134700 | 13052246710 | 17600 | 17590 | 17600 | 17590 | 100 |
| 287 | 20231129 | 134600 | 13050487340 | 17600 | 17550 | 17600 | 17550 | 329 |
| 288 | 20231129 | 134500 | 13044713340 | 17560 | 17570 | 17570 | 17560 | 345 |
| 289 | 20231129 | 134400 | 13038654860 | 17570 | 17590 | 17590 | 17570 | 224 |
| 290 | 20231129 | 134300 | 13034715180 | 17600 | 17600 | 17600 | 17600 | 99 |
| 291 | 20231129 | 134200 | 13032972780 | 17600 | 17600 | 17600 | 17600 | 178 |
| 292 | 20231129 | 134100 | 13029839980 | 17600 | 17600 | 17600 | 17600 | 57 |
| 293 | 20231129 | 134000 | 13028836780 | 17620 | 17620 | 17620 | 17620 | 0 |
| 294 | 20231129 | 133900 | 13028836780 | 17620 | 17600 | 17620 | 17600 | 184 |
| 295 | 20231129 | 133800 | 13025598160 | 17580 | 17570 | 17580 | 17570 | 232 |
| 296 | 20231129 | 133700 | 13021519670 | 17570 | 17570 | 17570 | 17570 | 8 |
| 297 | 20231129 | 133600 | 13021379110 | 17570 | 17570 | 17570 | 17570 | 49 |
| 298 | 20231129 | 133500 | 13020518180 | 17570 | 17570 | 17580 | 17570 | 232 |
| 299 | 20231129 | 133400 | 13016440190 | 17580 | 17560 | 17580 | 17560 | 68 |
| 300 | 20231129 | 133300 | 13015244970 | 17580 | 17580 | 17580 | 17580 | 127 |
| 301 | 20231129 | 133200 | 13013012310 | 17580 | 17560 | 17580 | 17560 | 42 |
| 302 | 20231129 | 133100 | 13012274330 | 17560 | 17560 | 17560 | 17560 | 11 |
| 303 | 20231129 | 133000 | 13012081170 | 17560 | 17560 | 17560 | 17550 | 49 |
| 304 | 20231129 | 132900 | 13011220820 | 17560 | 17570 | 17570 | 17560 | 8 |
| 305 | 20231129 | 132800 | 13011080280 | 17570 | 17570 | 17570 | 17570 | 4 |
| 306 | 20231129 | 132700 | 13011010000 | 17550 | 17550 | 17550 | 17550 | 100 |
| 307 | 20231129 | 132600 | 13009255000 | 17550 | 17550 | 17580 | 17550 | 385 |
| 308 | 20231129 | 132500 | 13002498170 | 17550 | 17550 | 17560 | 17550 | 187 |
| 309 | 20231129 | 132400 | 12999216240 | 17550 | 17570 | 17570 | 17550 | 452 |
| 310 | 20231129 | 132300 | 12991280920 | 17570 | 17580 | 17580 | 17570 | 262 |
| 311 | 20231129 | 132200 | 12986677530 | 17580 | 17580 | 17580 | 17570 | 212 |
| 312 | 20231129 | 132100 | 12982951580 | 17580 | 17580 | 17580 | 17580 | 11 |
| 313 | 20231129 | 132000 | 12982758200 | 17580 | 17580 | 17590 | 17580 | 1424 |
| 314 | 20231129 | 131900 | 12957724230 | 17580 | 17580 | 17580 | 17580 | 2043 |
| 315 | 20231129 | 131800 | 12921808290 | 17590 | 17580 | 17590 | 17580 | 54 |
| 316 | 20231129 | 131700 | 12920858450 | 17590 | 17590 | 17590 | 17590 | 80 |
| 317 | 20231129 | 131600 | 12919451250 | 17600 | 17600 | 17600 | 17600 | 1 |
| 318 | 20231129 | 131500 | 12919433650 | 17590 | 17590 | 17590 | 17590 | 24 |
| 319 | 20231129 | 131400 | 12919011490 | 17590 | 17600 | 17600 | 17590 | 56 |
| 320 | 20231129 | 131300 | 12918026020 | 17600 | 17590 | 17600 | 17590 | 41 |
| 321 | 20231129 | 131200 | 12917304820 | 17590 | 17590 | 17590 | 17590 | 422 |
| 322 | 20231129 | 131100 | 12909881840 | 17590 | 17590 | 17600 | 17590 | 918 |
| 323 | 20231129 | 131000 | 12893733220 | 17590 | 17590 | 17600 | 17590 | 399 |
| 324 | 20231129 | 130900 | 12886714800 | 17590 | 17610 | 17610 | 17590 | 465 |
| 325 | 20231129 | 130800 | 12878530970 | 17610 | 17610 | 17610 | 17610 | 40 |
| 326 | 20231129 | 130700 | 12877826570 | 17610 | 17610 | 17610 | 17610 | 43 |
| 327 | 20231129 | 130600 | 12877069340 | 17600 | 17600 | 17600 | 17600 | 137 |
| 328 | 20231129 | 130500 | 12874658140 | 17600 | 17620 | 17620 | 17600 | 159 |
| 329 | 20231129 | 130400 | 12871856920 | 17620 | 17620 | 17620 | 17600 | 222 |
| 330 | 20231129 | 130300 | 12867945320 | 17620 | 17620 | 17620 | 17620 | 60 |
| 331 | 20231129 | 130200 | 12866888120 | 17620 | 17620 | 17620 | 17620 | 26 |
| 332 | 20231129 | 130100 | 12866430000 | 17620 | 17600 | 17620 | 17590 | 994 |
| 333 | 20231129 | 130000 | 12848937130 | 17600 | 17610 | 17610 | 17600 | 69 |
| 334 | 20231129 | 125900 | 12847722090 | 17620 | 17620 | 17620 | 17620 | 0 |
| 335 | 20231129 | 125800 | 12847722090 | 17620 | 17620 | 17620 | 17620 | 4 |
| 336 | 20231129 | 125700 | 12847651610 | 17610 | 17610 | 17610 | 17610 | 448 |
| 337 | 20231129 | 125600 | 12839762330 | 17630 | 17620 | 17630 | 17610 | 232 |
| 338 | 20231129 | 125500 | 12835675250 | 17610 | 17610 | 17620 | 17610 | 126 |
| 339 | 20231129 | 125400 | 12833455810 | 17620 | 17620 | 17620 | 17620 | 35 |
| 340 | 20231129 | 125300 | 12832839110 | 17620 | 17620 | 17620 | 17620 | 46 |
| 341 | 20231129 | 125200 | 12832028590 | 17610 | 17610 | 17610 | 17610 | 9 |
| 342 | 20231129 | 125100 | 12831870100 | 17610 | 17620 | 17620 | 17610 | 34 |
| 343 | 20231129 | 125000 | 12831271210 | 17610 | 17610 | 17610 | 17610 | 120 |
| 344 | 20231129 | 124900 | 12829158010 | 17610 | 17610 | 17610 | 17610 | 64 |
| 345 | 20231129 | 124800 | 12828030970 | 17620 | 17620 | 17620 | 17620 | 10 |
| 346 | 20231129 | 124700 | 12827854770 | 17620 | 17620 | 17620 | 17620 | 0 |
| 347 | 20231129 | 124600 | 12827854770 | 17620 | 17640 | 17640 | 17620 | 447 |
| 348 | 20231129 | 124500 | 12819974000 | 17640 | 17650 | 17650 | 17640 | 133 |
| 349 | 20231129 | 124400 | 12817627000 | 17650 | 17650 | 17650 | 17650 | 21 |
| 350 | 20231129 | 124300 | 12817256350 | 17650 | 17650 | 17650 | 17650 | 1 |
| 351 | 20231129 | 124200 | 12817238700 | 17650 | 17650 | 17650 | 17650 | 105 |
| 352 | 20231129 | 124100 | 12815385450 | 17650 | 17650 | 17650 | 17650 | 72 |
| 353 | 20231129 | 124000 | 12814114650 | 17650 | 17650 | 17650 | 17650 | 182 |
| 354 | 20231129 | 123900 | 12810902350 | 17650 | 17650 | 17650 | 17650 | 50 |
| 355 | 20231129 | 123800 | 12810019850 | 17630 | 17630 | 17630 | 17630 | 160 |
| 356 | 20231129 | 123700 | 12807199050 | 17630 | 17620 | 17630 | 17620 | 8 |
| 357 | 20231129 | 123600 | 12807058020 | 17610 | 17610 | 17610 | 17610 | 11 |
| 358 | 20231129 | 123500 | 12806864310 | 17610 | 17610 | 17610 | 17610 | 0 |
| 359 | 20231129 | 123400 | 12806864310 | 17610 | 17620 | 17620 | 17610 | 258 |
| 360 | 20231129 | 123300 | 12802320780 | 17650 | 17650 | 17650 | 17650 | 4 |
| 361 | 20231129 | 123200 | 12802250180 | 17650 | 17650 | 17650 | 17650 | 2 |
| 362 | 20231129 | 123100 | 12802214880 | 17650 | 17650 | 17650 | 17650 | 0 |
| 363 | 20231129 | 123000 | 12802214880 | 17650 | 17610 | 17650 | 17610 | 27 |
| 364 | 20231129 | 122900 | 12801738650 | 17600 | 17600 | 17600 | 17600 | 444 |
| 365 | 20231129 | 122800 | 12793924250 | 17600 | 17600 | 17600 | 17600 | 121 |
| 366 | 20231129 | 122700 | 12791794650 | 17600 | 17600 | 17610 | 17600 | 85 |
| 367 | 20231129 | 122600 | 12790298600 | 17610 | 17610 | 17610 | 17610 | 241 |
| 368 | 20231129 | 122500 | 12786054590 | 17620 | 17620 | 17620 | 17620 | 0 |
| 369 | 20231129 | 122400 | 12786054590 | 17620 | 17620 | 17620 | 17620 | 1 |
| 370 | 20231129 | 122300 | 12786036970 | 17600 | 17620 | 17620 | 17600 | 624 |
| 371 | 20231129 | 122200 | 12775046380 | 17620 | 17620 | 17620 | 17610 | 232 |
| 372 | 20231129 | 122100 | 12770958550 | 17620 | 17640 | 17640 | 17620 | 58 |
| 373 | 20231129 | 122000 | 12769936320 | 17620 | 17620 | 17620 | 17620 | 83 |
| 374 | 20231129 | 121900 | 12768473860 | 17620 | 17620 | 17620 | 17620 | 5 |
| 375 | 20231129 | 121800 | 12768385760 | 17640 | 17640 | 17640 | 17640 | 0 |
| 376 | 20231129 | 121700 | 12768385760 | 17640 | 17620 | 17640 | 17620 | 11 |
| 377 | 20231129 | 121600 | 12768191920 | 17620 | 17620 | 17620 | 17620 | 4 |
| 378 | 20231129 | 121500 | 12768121440 | 17620 | 17630 | 17630 | 17620 | 40 |
| 379 | 20231129 | 121400 | 12767416520 | 17630 | 17630 | 17630 | 17630 | 5 |
| 380 | 20231129 | 121300 | 12767328370 | 17630 | 17630 | 17630 | 17630 | 200 |
| 381 | 20231129 | 121200 | 12763802370 | 17630 | 17640 | 17640 | 17630 | 144 |
| 382 | 20231129 | 121100 | 12761262610 | 17640 | 17640 | 17640 | 17640 | 136 |
| 383 | 20231129 | 121000 | 12758863570 | 17650 | 17650 | 17650 | 17650 | 75 |
| 384 | 20231129 | 120900 | 12757539820 | 17650 | 17650 | 17650 | 17650 | 402 |
| 385 | 20231129 | 120800 | 12750444520 | 17660 | 17650 | 17660 | 17650 | 301 |
| 386 | 20231129 | 120700 | 12745131860 | 17660 | 17660 | 17660 | 17660 | 0 |
| 387 | 20231129 | 120600 | 12745131860 | 17660 | 17660 | 17660 | 17650 | 599 |
| 388 | 20231129 | 120500 | 12734554080 | 17660 | 17670 | 17670 | 17660 | 210 |
| 389 | 20231129 | 120400 | 12730844430 | 17680 | 17680 | 17680 | 17680 | 0 |
| 390 | 20231129 | 120300 | 12730844430 | 17680 | 17680 | 17680 | 17680 | 94 |
| 391 | 20231129 | 120200 | 12729182510 | 17690 | 17690 | 17690 | 17690 | 9 |
| 392 | 20231129 | 120100 | 12729023300 | 17690 | 17690 | 17690 | 17690 | 16 |
| 393 | 20231129 | 120000 | 12728740260 | 17690 | 17690 | 17690 | 17690 | 60 |
| 394 | 20231129 | 115900 | 12727678860 | 17690 | 17690 | 17690 | 17690 | 6 |
| 395 | 20231129 | 115800 | 12727572720 | 17670 | 17660 | 17700 | 17660 | 433 |
| 396 | 20231129 | 115700 | 12719925580 | 17660 | 17660 | 17660 | 17660 | 1 |
| 397 | 20231129 | 115600 | 12719907920 | 17660 | 17670 | 17670 | 17660 | 129 |
| 398 | 20231129 | 115500 | 12717629250 | 17670 | 17690 | 17700 | 17670 | 293 |
| 399 | 20231129 | 115400 | 12712446730 | 17690 | 17690 | 17690 | 17690 | 100 |
| 400 | 20231129 | 115300 | 12710677730 | 17700 | 17690 | 17700 | 17690 | 396 |
| 401 | 20231129 | 115200 | 12703672180 | 17690 | 17700 | 17700 | 17690 | 109 |
| 402 | 20231129 | 115100 | 12701742970 | 17700 | 17700 | 17700 | 17700 | 4 |
| 403 | 20231129 | 115000 | 12701672170 | 17710 | 17710 | 17710 | 17710 | 30 |
| 404 | 20231129 | 114900 | 12701140870 | 17710 | 17710 | 17710 | 17710 | 3 |
| 405 | 20231129 | 114800 | 12701087740 | 17710 | 17710 | 17710 | 17710 | 10 |
| 406 | 20231129 | 114700 | 12700910640 | 17720 | 17720 | 17720 | 17720 | 2 |
| 407 | 20231129 | 114600 | 12700875200 | 17700 | 17700 | 17700 | 17690 | 559 |
| 408 | 20231129 | 114500 | 12690986380 | 17700 | 17740 | 17740 | 17700 | 140 |
| 409 | 20231129 | 114400 | 12688507680 | 17740 | 17690 | 17740 | 17690 | 2 |
| 410 | 20231129 | 114300 | 12688472250 | 17690 | 17720 | 17720 | 17690 | 85 |
| 411 | 20231129 | 114200 | 12686968260 | 17720 | 17720 | 17720 | 17720 | 9 |
| 412 | 20231129 | 114100 | 12686808780 | 17760 | 17760 | 17760 | 17760 | 0 |
| 413 | 20231129 | 114000 | 12686808780 | 17760 | 17760 | 17760 | 17760 | 35 |
| 414 | 20231129 | 113900 | 12686187180 | 17760 | 17750 | 17770 | 17750 | 329 |
| 415 | 20231129 | 113800 | 12680344400 | 17750 | 17730 | 17760 | 17670 | 186 |
| 416 | 20231129 | 113700 | 12677052250 | 17730 | 17780 | 17780 | 17730 | 350 |
| 417 | 20231129 | 113600 | 12670829500 | 17780 | 17710 | 17780 | 17710 | 933 |
| 418 | 20231129 | 113500 | 12654250240 | 17700 | 17690 | 17710 | 17690 | 384 |
| 419 | 20231129 | 113400 | 12647451990 | 17680 | 17680 | 17680 | 17680 | 157 |
| 420 | 20231129 | 113300 | 12644676230 | 17680 | 17680 | 17680 | 17680 | 2 |
| 421 | 20231129 | 113200 | 12644640870 | 17670 | 17670 | 17670 | 17670 | 5 |
| 422 | 20231129 | 113100 | 12644552520 | 17660 | 17660 | 17660 | 17650 | 80 |
| 423 | 20231129 | 113000 | 12643140040 | 17660 | 17660 | 17660 | 17660 | 0 |
| 424 | 20231129 | 112900 | 12643140040 | 17660 | 17680 | 17680 | 17660 | 720 |
| 425 | 20231129 | 112800 | 12630424780 | 17660 | 17650 | 17670 | 17650 | 51 |
| 426 | 20231129 | 112700 | 12629524120 | 17650 | 17640 | 17650 | 17640 | 40 |
| 427 | 20231129 | 112600 | 12628818420 | 17640 | 17640 | 17640 | 17640 | 35 |
| 428 | 20231129 | 112500 | 12628201020 | 17650 | 17650 | 17650 | 17650 | 48 |
| 429 | 20231129 | 112400 | 12627353820 | 17650 | 17650 | 17650 | 17650 | 260 |
| 430 | 20231129 | 112300 | 12622764820 | 17640 | 17660 | 17660 | 17640 | 27 |
| 431 | 20231129 | 112200 | 12622288410 | 17650 | 17640 | 17660 | 17640 | 118 |
| 432 | 20231129 | 112100 | 12620206200 | 17640 | 17650 | 17650 | 17640 | 46 |
| 433 | 20231129 | 112000 | 12619394590 | 17640 | 17650 | 17650 | 17640 | 230 |
| 434 | 20231129 | 111900 | 12615335680 | 17650 | 17650 | 17670 | 17650 | 656 |
| 435 | 20231129 | 111800 | 12603754280 | 17650 | 17600 | 17660 | 17590 | 251 |
| 436 | 20231129 | 111700 | 12599326040 | 17580 | 17560 | 17580 | 17560 | 631 |
| 437 | 20231129 | 111600 | 12588236250 | 17560 | 17570 | 17570 | 17550 | 137 |
| 438 | 20231129 | 111500 | 12585830330 | 17570 | 17560 | 17570 | 17550 | 1477 |
| 439 | 20231129 | 111400 | 12559901170 | 17560 | 17570 | 17570 | 17560 | 204 |
| 440 | 20231129 | 111300 | 12556317050 | 17570 | 17580 | 17580 | 17570 | 548 |
| 441 | 20231129 | 111200 | 12546685450 | 17580 | 17590 | 17590 | 17580 | 651 |
| 442 | 20231129 | 111100 | 12535239640 | 17590 | 17600 | 17610 | 17590 | 381 |
| 443 | 20231129 | 111000 | 12528536170 | 17600 | 17620 | 17630 | 17580 | 1039 |
| 444 | 20231129 | 110900 | 12510246370 | 17630 | 17640 | 17640 | 17630 | 379 |
| 445 | 20231129 | 110800 | 12503561070 | 17630 | 17650 | 17650 | 17630 | 363 |
| 446 | 20231129 | 110700 | 12497158320 | 17650 | 17700 | 17700 | 17650 | 3903 |
| 447 | 20231129 | 110600 | 12428248510 | 17700 | 17700 | 17700 | 17700 | 35 |
| 448 | 20231129 | 110500 | 12427629010 | 17700 | 17700 | 17700 | 17690 | 553 |
| 449 | 20231129 | 110400 | 12417840960 | 17700 | 17680 | 17700 | 17680 | 207 |
| 450 | 20231129 | 110300 | 12414180800 | 17680 | 17680 | 17680 | 17670 | 124 |
| 451 | 20231129 | 110200 | 12411989530 | 17680 | 17690 | 17690 | 17670 | 1216 |
| 452 | 20231129 | 110100 | 12390495420 | 17700 | 17710 | 17710 | 17700 | 730 |
| 453 | 20231129 | 110000 | 12377570090 | 17710 | 17700 | 17710 | 17700 | 152 |
| 454 | 20231129 | 105900 | 12374878390 | 17710 | 17700 | 17710 | 17700 | 333 |
| 455 | 20231129 | 105800 | 12368983970 | 17700 | 17700 | 17700 | 17700 | 419 |
| 456 | 20231129 | 105700 | 12361567670 | 17710 | 17710 | 17710 | 17700 | 156 |
| 457 | 20231129 | 105600 | 12358805650 | 17710 | 17710 | 17710 | 17710 | 114 |
| 458 | 20231129 | 105500 | 12356786710 | 17720 | 17720 | 17720 | 17720 | 120 |
| 459 | 20231129 | 105400 | 12354660310 | 17720 | 17730 | 17730 | 17720 | 381 |
| 460 | 20231129 | 105300 | 12347905300 | 17730 | 17720 | 17740 | 17720 | 164 |
| 461 | 20231129 | 105200 | 12344998030 | 17720 | 17730 | 17730 | 17720 | 137 |
| 462 | 20231129 | 105100 | 12342570010 | 17750 | 17750 | 17750 | 17750 | 306 |
| 463 | 20231129 | 105000 | 12337138510 | 17750 | 17750 | 17750 | 17750 | 465 |
| 464 | 20231129 | 104900 | 12328884760 | 17750 | 17750 | 17750 | 17750 | 0 |
| 465 | 20231129 | 104800 | 12328884760 | 17750 | 17750 | 17750 | 17750 | 55 |
| 466 | 20231129 | 104700 | 12327908510 | 17720 | 17740 | 17760 | 17720 | 452 |
| 467 | 20231129 | 104600 | 12319888840 | 17750 | 17740 | 17750 | 17720 | 201 |
| 468 | 20231129 | 104500 | 12316323240 | 17720 | 17720 | 17740 | 17720 | 153 |
| 469 | 20231129 | 104400 | 12313609660 | 17740 | 17700 | 17740 | 17700 | 656 |
| 470 | 20231129 | 104300 | 12301989140 | 17700 | 17700 | 17700 | 17700 | 29 |
| 471 | 20231129 | 104200 | 12301475840 | 17730 | 17730 | 17730 | 17730 | 20 |
| 472 | 20231129 | 104100 | 12301121240 | 17730 | 17730 | 17730 | 17730 | 96 |
| 473 | 20231129 | 104000 | 12299419160 | 17740 | 17690 | 17740 | 17680 | 104 |
| 474 | 20231129 | 103900 | 12297580180 | 17680 | 17700 | 17700 | 17680 | 1477 |
| 475 | 20231129 | 103800 | 12271454840 | 17700 | 17750 | 17750 | 17700 | 504 |
| 476 | 20231129 | 103700 | 12262526740 | 17750 | 17770 | 17770 | 17750 | 39 |
| 477 | 20231129 | 103600 | 12261834390 | 17780 | 17770 | 17780 | 17770 | 66 |
| 478 | 20231129 | 103500 | 12260661510 | 17770 | 17780 | 17780 | 17770 | 308 |
| 479 | 20231129 | 103400 | 12255188320 | 17720 | 17720 | 17720 | 17720 | 10 |
| 480 | 20231129 | 103300 | 12255011120 | 17720 | 17790 | 17790 | 17720 | 36 |
| 481 | 20231129 | 103200 | 12254371030 | 17790 | 17720 | 17790 | 17720 | 56 |
| 482 | 20231129 | 103100 | 12253376840 | 17700 | 17710 | 17710 | 17700 | 117 |
| 483 | 20231129 | 103000 | 12251305930 | 17700 | 17700 | 17700 | 17690 | 427 |
| 484 | 20231129 | 102900 | 12243748080 | 17690 | 17690 | 17690 | 17680 | 273 |
| 485 | 20231129 | 102800 | 12238919290 | 17690 | 17680 | 17690 | 17680 | 390 |
| 486 | 20231129 | 102700 | 12232022090 | 17690 | 17690 | 17690 | 17680 | 418 |
| 487 | 20231129 | 102600 | 12224627960 | 17680 | 17690 | 17700 | 17680 | 627 |
| 488 | 20231129 | 102500 | 12213534880 | 17690 | 17680 | 17690 | 17680 | 322 |
| 489 | 20231129 | 102400 | 12207839270 | 17690 | 17700 | 17700 | 17690 | 635 |
| 490 | 20231129 | 102300 | 12196604530 | 17700 | 17690 | 17720 | 17690 | 89 |
| 491 | 20231129 | 102200 | 12195029350 | 17690 | 17690 | 17690 | 17680 | 53 |
| 492 | 20231129 | 102100 | 12194091810 | 17690 | 17680 | 17690 | 17680 | 61 |
| 493 | 20231129 | 102000 | 12193013200 | 17690 | 17700 | 17720 | 17690 | 173 |
| 494 | 20231129 | 101900 | 12189951800 | 17700 | 17700 | 17710 | 17700 | 301 |
| 495 | 20231129 | 101800 | 12184624090 | 17710 | 17730 | 17750 | 17710 | 161 |
| 496 | 20231129 | 101700 | 12181771220 | 17730 | 17730 | 17730 | 17730 | 43 |
| 497 | 20231129 | 101600 | 12181008830 | 17730 | 17770 | 17770 | 17730 | 224 |
| 498 | 20231129 | 101500 | 12177034750 | 17770 | 17770 | 17800 | 17770 | 551 |
| 499 | 20231129 | 101400 | 12167232810 | 17740 | 17750 | 17800 | 17740 | 392 |
| 500 | 20231129 | 101300 | 12160258050 | 17790 | 17810 | 17810 | 17740 | 1210 |
| 501 | 20231129 | 101200 | 12138740220 | 17800 | 17800 | 17810 | 17800 | 715 |
| 502 | 20231129 | 101100 | 12126008600 | 17800 | 17760 | 17810 | 17760 | 1099 |
| 503 | 20231129 | 101000 | 12106444060 | 17760 | 17740 | 17810 | 17740 | 2039 |
| 504 | 20231129 | 100900 | 12070218060 | 17740 | 17690 | 17740 | 17690 | 462 |
| 505 | 20231129 | 100800 | 12062030320 | 17680 | 17670 | 17690 | 17660 | 203 |
| 506 | 20231129 | 100700 | 12058441950 | 17670 | 17580 | 17670 | 17580 | 714 |
| 507 | 20231129 | 100600 | 12045866740 | 17580 | 17550 | 17580 | 17550 | 570 |
| 508 | 20231129 | 100500 | 12035860250 | 17550 | 17550 | 17580 | 17550 | 87 |
| 509 | 20231129 | 100400 | 12034331910 | 17540 | 17550 | 17560 | 17540 | 1952 |
| 510 | 20231129 | 100300 | 12000088160 | 17560 | 17590 | 17590 | 17550 | 634 |
| 511 | 20231129 | 100200 | 11988949510 | 17590 | 17600 | 17600 | 17580 | 1316 |
| 512 | 20231129 | 100100 | 11965800980 | 17590 | 17590 | 17610 | 17590 | 2134 |
| 513 | 20231129 | 100000 | 11928246270 | 17590 | 17610 | 17610 | 17580 | 2552 |
| 514 | 20231129 | 095900 | 11883328560 | 17600 | 17620 | 17620 | 17600 | 5207 |
| 515 | 20231129 | 095800 | 11791670480 | 17620 | 17630 | 17630 | 17610 | 1649 |
| 516 | 20231129 | 095700 | 11762622390 | 17620 | 17660 | 17660 | 17620 | 1199 |
| 517 | 20231129 | 095600 | 11741485110 | 17660 | 17660 | 17680 | 17650 | 387 |
| 518 | 20231129 | 095500 | 11734650550 | 17670 | 17630 | 17730 | 17610 | 748 |
| 519 | 20231129 | 095400 | 11721420110 | 17640 | 17620 | 17670 | 17600 | 4211 |
| 520 | 20231129 | 095300 | 11647249700 | 17620 | 17680 | 17680 | 17620 | 3065 |
| 521 | 20231129 | 095200 | 11593192200 | 17650 | 17730 | 17730 | 17650 | 4102 |
| 522 | 20231129 | 095100 | 11520615760 | 17730 | 17720 | 17750 | 17720 | 564 |
| 523 | 20231129 | 095000 | 11510621460 | 17750 | 17730 | 17770 | 17700 | 2273 |
| 524 | 20231129 | 094900 | 11470323160 | 17750 | 17760 | 17780 | 17730 | 1323 |
| 525 | 20231129 | 094800 | 11446845270 | 17760 | 17740 | 17780 | 17740 | 567 |
| 526 | 20231129 | 094700 | 11436779110 | 17740 | 17740 | 17750 | 17740 | 1009 |
| 527 | 20231129 | 094600 | 11418879440 | 17740 | 17750 | 17770 | 17740 | 1188 |
| 528 | 20231129 | 094500 | 11397803470 | 17750 | 17730 | 17790 | 17730 | 1934 |
| 529 | 20231129 | 094400 | 11363490670 | 17740 | 17750 | 17760 | 17720 | 2484 |
| 530 | 20231129 | 094300 | 11319423520 | 17760 | 17770 | 17800 | 17750 | 1679 |
| 531 | 20231129 | 094200 | 11289606430 | 17780 | 17820 | 17820 | 17770 | 3732 |
| 532 | 20231129 | 094100 | 11223176100 | 17830 | 17850 | 17850 | 17820 | 2133 |
| 533 | 20231129 | 094000 | 11185126240 | 17860 | 17880 | 17880 | 17840 | 1432 |
| 534 | 20231129 | 093900 | 11159556800 | 17880 | 17920 | 17920 | 17860 | 2431 |
| 535 | 20231129 | 093800 | 11116093660 | 17900 | 17910 | 17910 | 17870 | 1607 |
| 536 | 20231129 | 093700 | 11087350980 | 17890 | 17950 | 17950 | 17880 | 2165 |
| 537 | 20231129 | 093600 | 11048602260 | 17970 | 17980 | 17980 | 17920 | 354 |
| 538 | 20231129 | 093500 | 11042247710 | 17950 | 17900 | 17990 | 17900 | 1180 |
| 539 | 20231129 | 093400 | 11021102980 | 17900 | 17910 | 17910 | 17890 | 4049 |
| 540 | 20231129 | 093300 | 10948624080 | 17910 | 17950 | 17960 | 17910 | 1861 |
| 541 | 20231129 | 093200 | 10915256360 | 17940 | 17900 | 18000 | 17880 | 1945 |
| 542 | 20231129 | 093100 | 10880432110 | 17890 | 17950 | 17980 | 17890 | 4106 |
| 543 | 20231129 | 093000 | 10806867700 | 17990 | 17970 | 18010 | 17930 | 1315 |
| 544 | 20231129 | 092900 | 10783254400 | 17950 | 17960 | 18050 | 17950 | 4259 |
| 545 | 20231129 | 092800 | 10706573540 | 17960 | 17900 | 17970 | 17880 | 4423 |
| 546 | 20231129 | 092700 | 10627311010 | 17900 | 17920 | 17920 | 17880 | 3741 |
| 547 | 20231129 | 092600 | 10560357300 | 17900 | 17930 | 17930 | 17860 | 2056 |
| 548 | 20231129 | 092500 | 10523580380 | 17930 | 17880 | 17930 | 17820 | 5717 |
| 549 | 20231129 | 092400 | 10421552880 | 17900 | 18090 | 18100 | 17850 | 8609 |
| 550 | 20231129 | 092300 | 10266495560 | 18090 | 18140 | 18140 | 18090 | 1881 |
| 551 | 20231129 | 092200 | 10232436940 | 18140 | 18150 | 18170 | 18110 | 2188 |
| 552 | 20231129 | 092100 | 10192750680 | 18150 | 18060 | 18170 | 18060 | 5738 |
| 553 | 20231129 | 092000 | 10088887770 | 18060 | 18140 | 18140 | 18050 | 7767 |
| 554 | 20231129 | 091900 | 9948281160 | 18140 | 18160 | 18170 | 18130 | 5497 |
| 555 | 20231129 | 091800 | 9848509240 | 18160 | 18230 | 18230 | 18140 | 6921 |
| 556 | 20231129 | 091700 | 9722613520 | 18240 | 18160 | 18310 | 18150 | 7460 |
| 557 | 20231129 | 091600 | 9586693310 | 18150 | 18290 | 18310 | 18150 | 15021 |
| 558 | 20231129 | 091500 | 9313027940 | 18260 | 18500 | 18500 | 18260 | 15105 |
| 559 | 20231129 | 091400 | 9035389260 | 18500 | 18490 | 18590 | 18460 | 11798 |
| 560 | 20231129 | 091300 | 8817005790 | 18490 | 18440 | 18530 | 18300 | 15293 |
| 561 | 20231129 | 091200 | 8534943820 | 18430 | 18540 | 18590 | 18430 | 14492 |
| 562 | 20231129 | 091100 | 8266806920 | 18560 | 18920 | 18950 | 18500 | 24412 |
| 563 | 20231129 | 091000 | 7811170890 | 18910 | 19050 | 19060 | 18910 | 13046 |
| 564 | 20231129 | 090900 | 7563743320 | 19050 | 19230 | 19250 | 19040 | 16820 |
| 565 | 20231129 | 090800 | 7241761450 | 19240 | 19150 | 19260 | 19140 | 7240 |
| 566 | 20231129 | 090700 | 7102639550 | 19150 | 19090 | 19180 | 19070 | 12964 |
| 567 | 20231129 | 090600 | 6854748790 | 19080 | 19260 | 19260 | 19080 | 14129 |
| 568 | 20231129 | 090500 | 6584376730 | 19260 | 19040 | 19300 | 18980 | 19236 |
| 569 | 20231129 | 090400 | 6215987310 | 19040 | 19540 | 19570 | 18950 | 31239 |
| 570 | 20231129 | 090300 | 5615361320 | 19560 | 19430 | 19720 | 19430 | 38136 |
| 571 | 20231129 | 090200 | 4866637950 | 19430 | 19860 | 19860 | 19400 | 54628 |
| 572 | 20231129 | 090100 | 3792806480 | 19860 | 19420 | 19990 | 19410 | 114522 |
| 573 | 20231129 | 090000 | 1524117130 | 19470 | 18860 | 19500 | 18600 | 80314 |