31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 6294 |
| 3 | 20231129 | 183400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 4 | 20231129 | 183300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 5 | 20231129 | 183200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 6 | 20231129 | 183100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 7 | 20231129 | 183000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 8 | 20231129 | 182900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 9 | 20231129 | 182800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 10 | 20231129 | 182700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 11 | 20231129 | 182600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 12 | 20231129 | 182500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 13 | 20231129 | 182400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 14 | 20231129 | 182300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 15 | 20231129 | 182200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 16 | 20231129 | 182100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 17 | 20231129 | 182000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 18 | 20231129 | 181900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 19 | 20231129 | 181800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 20 | 20231129 | 181700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 21 | 20231129 | 181600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 22 | 20231129 | 181500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 23 | 20231129 | 181400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 24 | 20231129 | 181300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 25 | 20231129 | 181200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 26 | 20231129 | 181100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 27 | 20231129 | 181000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 28 | 20231129 | 180900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 29 | 20231129 | 180800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 30 | 20231129 | 180700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 31 | 20231129 | 180600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 32 | 20231129 | 180500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 6294 |
| 33 | 20231129 | 180400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 34 | 20231129 | 180300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 35 | 20231129 | 180200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 36 | 20231129 | 180100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 37 | 20231129 | 180000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 38 | 20231129 | 175900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 39 | 20231129 | 175800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 40 | 20231129 | 175700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 41 | 20231129 | 175600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 42 | 20231129 | 175500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 43 | 20231129 | 175400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 44 | 20231129 | 175300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 45 | 20231129 | 175200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 46 | 20231129 | 175100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 47 | 20231129 | 175000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 48 | 20231129 | 174900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 49 | 20231129 | 174800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 50 | 20231129 | 174700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 51 | 20231129 | 174600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 52 | 20231129 | 174500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 53 | 20231129 | 174400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 54 | 20231129 | 174300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 55 | 20231129 | 174200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 56 | 20231129 | 174100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 57 | 20231129 | 174000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 58 | 20231129 | 173900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 59 | 20231129 | 173800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 60 | 20231129 | 173700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 61 | 20231129 | 173600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 62 | 20231129 | 173500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 6294 |
| 63 | 20231129 | 173400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 64 | 20231129 | 173300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 65 | 20231129 | 173200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 66 | 20231129 | 173100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 67 | 20231129 | 173000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 68 | 20231129 | 172900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 69 | 20231129 | 172800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 70 | 20231129 | 172700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 71 | 20231129 | 172600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 72 | 20231129 | 172500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 73 | 20231129 | 172400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 74 | 20231129 | 172300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 75 | 20231129 | 172200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 76 | 20231129 | 172100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 77 | 20231129 | 172000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 78 | 20231129 | 171900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 79 | 20231129 | 171800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 80 | 20231129 | 171700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 81 | 20231129 | 171600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 82 | 20231129 | 171500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 83 | 20231129 | 171400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 84 | 20231129 | 171300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 85 | 20231129 | 171200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 86 | 20231129 | 171100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 87 | 20231129 | 171000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 88 | 20231129 | 170900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 89 | 20231129 | 170800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 90 | 20231129 | 170700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 91 | 20231129 | 170600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 92 | 20231129 | 170500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 6294 |
| 93 | 20231129 | 170400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 94 | 20231129 | 170300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 95 | 20231129 | 170200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 96 | 20231129 | 170100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 97 | 20231129 | 170000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 98 | 20231129 | 165900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 99 | 20231129 | 165800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 100 | 20231129 | 165700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 101 | 20231129 | 165600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 102 | 20231129 | 165500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 103 | 20231129 | 165400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 104 | 20231129 | 165300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 105 | 20231129 | 165200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 106 | 20231129 | 165100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 107 | 20231129 | 165000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 108 | 20231129 | 164900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 109 | 20231129 | 164800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 110 | 20231129 | 164700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 111 | 20231129 | 164600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 112 | 20231129 | 164500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 113 | 20231129 | 164400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 114 | 20231129 | 164300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 115 | 20231129 | 164200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 116 | 20231129 | 164100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 117 | 20231129 | 164000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 118 | 20231129 | 163900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 119 | 20231129 | 163800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 120 | 20231129 | 163700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 121 | 20231129 | 163600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 122 | 20231129 | 163500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 6294 |
| 123 | 20231129 | 163400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 124 | 20231129 | 163300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 125 | 20231129 | 163200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 126 | 20231129 | 163100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 127 | 20231129 | 163000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 128 | 20231129 | 162900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 129 | 20231129 | 162800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 130 | 20231129 | 162700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 131 | 20231129 | 162600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 132 | 20231129 | 162500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 133 | 20231129 | 162400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 134 | 20231129 | 162300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 135 | 20231129 | 162200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 136 | 20231129 | 162100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 137 | 20231129 | 162000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 138 | 20231129 | 161900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 139 | 20231129 | 161800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 140 | 20231129 | 161700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 141 | 20231129 | 161600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 142 | 20231129 | 161500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 143 | 20231129 | 161400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 144 | 20231129 | 161300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 145 | 20231129 | 161200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 146 | 20231129 | 161100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 147 | 20231129 | 161000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 148 | 20231129 | 160900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 149 | 20231129 | 160800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 150 | 20231129 | 160700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 151 | 20231129 | 160600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 152 | 20231129 | 160500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 6294 |
| 153 | 20231129 | 160400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 154 | 20231129 | 160300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 155 | 20231129 | 160200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 156 | 20231129 | 160100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 157 | 20231129 | 160000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 158 | 20231129 | 155900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 159 | 20231129 | 155800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 160 | 20231129 | 155700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 161 | 20231129 | 155600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 162 | 20231129 | 155500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 163 | 20231129 | 155400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 164 | 20231129 | 155300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 165 | 20231129 | 155200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 166 | 20231129 | 155100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 167 | 20231129 | 155000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 168 | 20231129 | 154900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 169 | 20231129 | 154800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 170 | 20231129 | 154700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 171 | 20231129 | 154600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 172 | 20231129 | 154500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 173 | 20231129 | 154400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 174 | 20231129 | 154300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 175 | 20231129 | 154200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 176 | 20231129 | 154100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 177 | 20231129 | 154000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 178 | 20231129 | 153900 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 179 | 20231129 | 153800 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 180 | 20231129 | 153700 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 181 | 20231129 | 153600 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 182 | 20231129 | 153500 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 6294 |
| 183 | 20231129 | 153400 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 184 | 20231129 | 153300 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 185 | 20231129 | 153200 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 186 | 20231129 | 153100 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 0 |
| 187 | 20231129 | 153000 | 7069103660 | 19800 | 19800 | 19800 | 19800 | 6294 |
| 188 | 20231129 | 152900 | 6944482460 | 19870 | 19870 | 19870 | 19870 | 0 |
| 189 | 20231129 | 152800 | 6944482460 | 19870 | 19870 | 19870 | 19870 | 0 |
| 190 | 20231129 | 152700 | 6944482460 | 19870 | 19870 | 19870 | 19870 | 0 |
| 191 | 20231129 | 152600 | 6944482460 | 19870 | 19870 | 19870 | 19870 | 0 |
| 192 | 20231129 | 152500 | 6944482460 | 19870 | 19870 | 19870 | 19870 | 0 |
| 193 | 20231129 | 152400 | 6944482460 | 19870 | 19870 | 19870 | 19870 | 0 |
| 194 | 20231129 | 152300 | 6944482460 | 19870 | 19870 | 19870 | 19870 | 0 |
| 195 | 20231129 | 152200 | 6944482460 | 19870 | 19870 | 19870 | 19870 | 0 |
| 196 | 20231129 | 152100 | 6944482460 | 19870 | 19870 | 19870 | 19870 | 0 |
| 197 | 20231129 | 152000 | 6944482460 | 19870 | 19870 | 19870 | 19870 | 0 |
| 198 | 20231129 | 151900 | 6944482460 | 19870 | 19930 | 19930 | 19870 | 829 |
| 199 | 20231129 | 151800 | 6927985130 | 19930 | 19930 | 19940 | 19910 | 304 |
| 200 | 20231129 | 151700 | 6921927870 | 19920 | 19900 | 19920 | 19880 | 488 |
| 201 | 20231129 | 151600 | 6912218680 | 19900 | 19900 | 19900 | 19890 | 904 |
| 202 | 20231129 | 151500 | 6894235710 | 19900 | 19910 | 19910 | 19890 | 420 |
| 203 | 20231129 | 151400 | 6885876360 | 19910 | 19920 | 19920 | 19900 | 506 |
| 204 | 20231129 | 151300 | 6875804020 | 19910 | 19910 | 19940 | 19890 | 983 |
| 205 | 20231129 | 151200 | 6856241940 | 19910 | 19940 | 19950 | 19900 | 381 |
| 206 | 20231129 | 151100 | 6848654010 | 19900 | 19930 | 19940 | 19900 | 650 |
| 207 | 20231129 | 151000 | 6835708540 | 19910 | 19950 | 19970 | 19910 | 1363 |
| 208 | 20231129 | 150900 | 6808543190 | 19950 | 19940 | 19980 | 19940 | 2416 |
| 209 | 20231129 | 150800 | 6760328050 | 19940 | 19940 | 19940 | 19920 | 775 |
| 210 | 20231129 | 150700 | 6744879020 | 19940 | 19920 | 19940 | 19900 | 1582 |
| 211 | 20231129 | 150600 | 6713344670 | 19900 | 19860 | 19940 | 19850 | 3886 |
| 212 | 20231129 | 150500 | 6635922300 | 19870 | 19870 | 19890 | 19860 | 516 |
| 213 | 20231129 | 150400 | 6625668300 | 19870 | 19910 | 19920 | 19870 | 2365 |
| 214 | 20231129 | 150300 | 6578612070 | 19900 | 19860 | 19900 | 19850 | 2095 |
| 215 | 20231129 | 150200 | 6536946510 | 19860 | 19850 | 19860 | 19840 | 337 |
| 216 | 20231129 | 150100 | 6530258150 | 19850 | 19840 | 19850 | 19840 | 542 |
| 217 | 20231129 | 150000 | 6519503830 | 19830 | 19840 | 19850 | 19830 | 268 |
| 218 | 20231129 | 145900 | 6514185460 | 19840 | 19850 | 19860 | 19840 | 671 |
| 219 | 20231129 | 145800 | 6500867470 | 19860 | 19830 | 19860 | 19830 | 376 |
| 220 | 20231129 | 145700 | 6493406900 | 19830 | 19810 | 19840 | 19810 | 447 |
| 221 | 20231129 | 145600 | 6484549090 | 19810 | 19810 | 19820 | 19770 | 415 |
| 222 | 20231129 | 145500 | 6476331150 | 19820 | 19730 | 19820 | 19720 | 2828 |
| 223 | 20231129 | 145400 | 6420448940 | 19730 | 19740 | 19750 | 19730 | 379 |
| 224 | 20231129 | 145300 | 6412967050 | 19750 | 19720 | 19750 | 19720 | 1736 |
| 225 | 20231129 | 145200 | 6378718170 | 19710 | 19680 | 19710 | 19680 | 1704 |
| 226 | 20231129 | 145100 | 6345152070 | 19690 | 19690 | 19690 | 19680 | 165 |
| 227 | 20231129 | 145000 | 6341903240 | 19690 | 19690 | 19700 | 19690 | 1261 |
| 228 | 20231129 | 144900 | 6317069650 | 19690 | 19700 | 19700 | 19690 | 507 |
| 229 | 20231129 | 144800 | 6307085240 | 19690 | 19700 | 19700 | 19690 | 612 |
| 230 | 20231129 | 144700 | 6295032900 | 19700 | 19700 | 19710 | 19700 | 770 |
| 231 | 20231129 | 144600 | 6279863400 | 19700 | 19710 | 19710 | 19700 | 1089 |
| 232 | 20231129 | 144500 | 6258400210 | 19710 | 19710 | 19720 | 19710 | 1779 |
| 233 | 20231129 | 144400 | 6223324620 | 19710 | 19710 | 19730 | 19710 | 1627 |
| 234 | 20231129 | 144300 | 6191239590 | 19720 | 19700 | 19720 | 19700 | 582 |
| 235 | 20231129 | 144200 | 6179768590 | 19700 | 19710 | 19720 | 19700 | 807 |
| 236 | 20231129 | 144100 | 6163867080 | 19710 | 19720 | 19720 | 19710 | 603 |
| 237 | 20231129 | 144000 | 6151981490 | 19720 | 19710 | 19720 | 19710 | 592 |
| 238 | 20231129 | 143900 | 6140312550 | 19710 | 19720 | 19720 | 19710 | 581 |
| 239 | 20231129 | 143800 | 6128861000 | 19720 | 19710 | 19720 | 19710 | 1295 |
| 240 | 20231129 | 143700 | 6103334290 | 19710 | 19700 | 19710 | 19700 | 835 |
| 241 | 20231129 | 143600 | 6086882240 | 19700 | 19720 | 19720 | 19700 | 598 |
| 242 | 20231129 | 143500 | 6075093820 | 19710 | 19730 | 19740 | 19710 | 415 |
| 243 | 20231129 | 143400 | 6066906410 | 19730 | 19700 | 19750 | 19700 | 562 |
| 244 | 20231129 | 143300 | 6055821520 | 19710 | 19690 | 19720 | 19680 | 758 |
| 245 | 20231129 | 143200 | 6040889340 | 19690 | 19700 | 19710 | 19690 | 1079 |
| 246 | 20231129 | 143100 | 6019633540 | 19700 | 19680 | 19730 | 19680 | 3057 |
| 247 | 20231129 | 143000 | 5959406020 | 19690 | 19700 | 19700 | 19660 | 5013 |
| 248 | 20231129 | 142900 | 5860729970 | 19700 | 19740 | 19750 | 19700 | 3687 |
| 249 | 20231129 | 142800 | 5788037590 | 19740 | 19750 | 19760 | 19740 | 2251 |
| 250 | 20231129 | 142700 | 5743579460 | 19750 | 19750 | 19760 | 19750 | 910 |
| 251 | 20231129 | 142600 | 5725606680 | 19750 | 19770 | 19770 | 19750 | 1365 |
| 252 | 20231129 | 142500 | 5698632600 | 19770 | 19780 | 19780 | 19770 | 450 |
| 253 | 20231129 | 142400 | 5689735670 | 19780 | 19790 | 19790 | 19780 | 2523 |
| 254 | 20231129 | 142300 | 5639810120 | 19790 | 19790 | 19800 | 19790 | 1057 |
| 255 | 20231129 | 142200 | 5618891630 | 19800 | 19800 | 19810 | 19790 | 726 |
| 256 | 20231129 | 142100 | 5604518220 | 19800 | 19810 | 19810 | 19800 | 999 |
| 257 | 20231129 | 142000 | 5584737170 | 19800 | 19800 | 19810 | 19800 | 4160 |
| 258 | 20231129 | 141900 | 5502368560 | 19800 | 19810 | 19810 | 19800 | 1129 |
| 259 | 20231129 | 141800 | 5480003640 | 19810 | 19810 | 19820 | 19800 | 2359 |
| 260 | 20231129 | 141700 | 5433278300 | 19810 | 19810 | 19830 | 19810 | 700 |
| 261 | 20231129 | 141600 | 5419409460 | 19820 | 19820 | 19820 | 19810 | 1095 |
| 262 | 20231129 | 141500 | 5397714150 | 19820 | 19820 | 19830 | 19820 | 2043 |
| 263 | 20231129 | 141400 | 5357221880 | 19820 | 19840 | 19840 | 19820 | 2207 |
| 264 | 20231129 | 141300 | 5313454990 | 19840 | 19840 | 19850 | 19840 | 709 |
| 265 | 20231129 | 141200 | 5299388400 | 19840 | 19860 | 19860 | 19840 | 573 |
| 266 | 20231129 | 141100 | 5288014780 | 19870 | 19850 | 19870 | 19840 | 1192 |
| 267 | 20231129 | 141000 | 5264354120 | 19850 | 19860 | 19860 | 19850 | 779 |
| 268 | 20231129 | 140900 | 5248890210 | 19850 | 19860 | 19860 | 19850 | 685 |
| 269 | 20231129 | 140800 | 5235289170 | 19870 | 19860 | 19870 | 19850 | 1814 |
| 270 | 20231129 | 140700 | 5199267560 | 19860 | 19870 | 19870 | 19860 | 545 |
| 271 | 20231129 | 140600 | 5188443720 | 19860 | 19860 | 19880 | 19860 | 851 |
| 272 | 20231129 | 140500 | 5171537380 | 19860 | 19860 | 19870 | 19860 | 664 |
| 273 | 20231129 | 140400 | 5158347210 | 19860 | 19860 | 19860 | 19850 | 2213 |
| 274 | 20231129 | 140300 | 5114404500 | 19860 | 19860 | 19870 | 19860 | 543 |
| 275 | 20231129 | 140200 | 5103620410 | 19860 | 19860 | 19870 | 19860 | 769 |
| 276 | 20231129 | 140100 | 5088347660 | 19870 | 19870 | 19880 | 19860 | 1162 |
| 277 | 20231129 | 140000 | 5065260520 | 19870 | 19870 | 19880 | 19860 | 587 |
| 278 | 20231129 | 135900 | 5053597020 | 19870 | 19860 | 19870 | 19860 | 879 |
| 279 | 20231129 | 135800 | 5036135460 | 19860 | 19860 | 19870 | 19860 | 1009 |
| 280 | 20231129 | 135700 | 5016095690 | 19870 | 19860 | 19870 | 19860 | 577 |
| 281 | 20231129 | 135600 | 5004635440 | 19870 | 19870 | 19870 | 19860 | 901 |
| 282 | 20231129 | 135500 | 4986740430 | 19870 | 19870 | 19870 | 19860 | 3205 |
| 283 | 20231129 | 135400 | 4923063080 | 19870 | 19870 | 19880 | 19870 | 468 |
| 284 | 20231129 | 135300 | 4913763410 | 19870 | 19880 | 19880 | 19870 | 1009 |
| 285 | 20231129 | 135200 | 4893713790 | 19880 | 19880 | 19890 | 19870 | 585 |
| 286 | 20231129 | 135100 | 4882086830 | 19880 | 19880 | 19890 | 19880 | 1142 |
| 287 | 20231129 | 135000 | 4859383820 | 19890 | 19870 | 19890 | 19870 | 1585 |
| 288 | 20231129 | 134900 | 4827872040 | 19870 | 19880 | 19880 | 19870 | 1100 |
| 289 | 20231129 | 134800 | 4806014150 | 19880 | 19880 | 19880 | 19870 | 904 |
| 290 | 20231129 | 134700 | 4788051040 | 19870 | 19880 | 19890 | 19870 | 936 |
| 291 | 20231129 | 134600 | 4769448060 | 19880 | 19870 | 19890 | 19860 | 874 |
| 292 | 20231129 | 134500 | 4752073850 | 19870 | 19880 | 19890 | 19870 | 3165 |
| 293 | 20231129 | 134400 | 4689176390 | 19880 | 19900 | 19900 | 19880 | 1093 |
| 294 | 20231129 | 134300 | 4667434000 | 19890 | 19890 | 19900 | 19880 | 837 |
| 295 | 20231129 | 134200 | 4650788360 | 19890 | 19880 | 19890 | 19880 | 623 |
| 296 | 20231129 | 134100 | 4638401990 | 19880 | 19880 | 19880 | 19870 | 1537 |
| 297 | 20231129 | 134000 | 4607853520 | 19880 | 19870 | 19880 | 19870 | 2435 |
| 298 | 20231129 | 133900 | 4559458130 | 19870 | 19870 | 19880 | 19870 | 1550 |
| 299 | 20231129 | 133800 | 4528658480 | 19870 | 19920 | 19930 | 19870 | 5613 |
| 300 | 20231129 | 133700 | 4416944360 | 19930 | 19990 | 20000 | 19920 | 15827 |
| 301 | 20231129 | 133600 | 4100944510 | 19990 | 20000 | 20000 | 19990 | 455 |
| 302 | 20231129 | 133500 | 4091849000 | 19990 | 19990 | 19990 | 19990 | 532 |
| 303 | 20231129 | 133400 | 4081214320 | 19990 | 20000 | 20000 | 19990 | 2253 |
| 304 | 20231129 | 133300 | 4036159850 | 20000 | 20000 | 20050 | 20000 | 1017 |
| 305 | 20231129 | 133200 | 4015818850 | 20000 | 20000 | 20000 | 20000 | 474 |
| 306 | 20231129 | 133100 | 4006338850 | 20050 | 20000 | 20050 | 20000 | 739 |
| 307 | 20231129 | 133000 | 3991556100 | 20000 | 20000 | 20050 | 20000 | 835 |
| 308 | 20231129 | 132900 | 3974855200 | 20000 | 20000 | 20050 | 20000 | 486 |
| 309 | 20231129 | 132800 | 3965133050 | 20000 | 20000 | 20000 | 20000 | 688 |
| 310 | 20231129 | 132700 | 3951373050 | 20000 | 20000 | 20000 | 20000 | 128 |
| 311 | 20231129 | 132600 | 3948813050 | 20000 | 20000 | 20000 | 20000 | 743 |
| 312 | 20231129 | 132500 | 3933953050 | 20000 | 20050 | 20050 | 20000 | 364 |
| 313 | 20231129 | 132400 | 3926672900 | 20050 | 20000 | 20050 | 20000 | 464 |
| 314 | 20231129 | 132300 | 3917392850 | 20000 | 20050 | 20050 | 20000 | 568 |
| 315 | 20231129 | 132200 | 3906030450 | 20050 | 20050 | 20050 | 20000 | 604 |
| 316 | 20231129 | 132100 | 3893943800 | 20000 | 20000 | 20050 | 20000 | 139 |
| 317 | 20231129 | 132000 | 3891159600 | 20050 | 20050 | 20050 | 20000 | 703 |
| 318 | 20231129 | 131900 | 3877088650 | 20000 | 20000 | 20050 | 20000 | 756 |
| 319 | 20231129 | 131800 | 3861965250 | 20000 | 20000 | 20050 | 20000 | 735 |
| 320 | 20231129 | 131700 | 3847256000 | 20000 | 20000 | 20050 | 20000 | 845 |
| 321 | 20231129 | 131600 | 3830351300 | 20000 | 20050 | 20050 | 20000 | 557 |
| 322 | 20231129 | 131500 | 3819205550 | 20050 | 20000 | 20050 | 20000 | 3229 |
| 323 | 20231129 | 131400 | 3754620650 | 20000 | 20000 | 20050 | 20000 | 376 |
| 324 | 20231129 | 131300 | 3747097100 | 20000 | 20000 | 20050 | 20000 | 643 |
| 325 | 20231129 | 131200 | 3734235700 | 20050 | 20000 | 20050 | 20000 | 519 |
| 326 | 20231129 | 131100 | 3723855650 | 20000 | 20050 | 20050 | 20000 | 954 |
| 327 | 20231129 | 131000 | 3704774700 | 20050 | 20050 | 20050 | 20000 | 560 |
| 328 | 20231129 | 130900 | 3693574350 | 20050 | 20000 | 20050 | 20000 | 242 |
| 329 | 20231129 | 130800 | 3688733800 | 20000 | 20000 | 20050 | 20000 | 664 |
| 330 | 20231129 | 130700 | 3675449300 | 20000 | 20000 | 20000 | 20000 | 1438 |
| 331 | 20231129 | 130600 | 3646689300 | 20000 | 20000 | 20050 | 20000 | 708 |
| 332 | 20231129 | 130500 | 3632524100 | 20000 | 20050 | 20050 | 20000 | 822 |
| 333 | 20231129 | 130400 | 3616065900 | 20050 | 20050 | 20100 | 20000 | 344 |
| 334 | 20231129 | 130300 | 3609172400 | 20050 | 20050 | 20050 | 20000 | 284 |
| 335 | 20231129 | 130200 | 3603485250 | 20050 | 20050 | 20050 | 20050 | 251 |
| 336 | 20231129 | 130100 | 3598452700 | 20000 | 20050 | 20050 | 20000 | 6258 |
| 337 | 20231129 | 130000 | 3473003650 | 20100 | 20050 | 20100 | 20050 | 4042 |
| 338 | 20231129 | 125900 | 3391959200 | 20100 | 20050 | 20100 | 20050 | 225 |
| 339 | 20231129 | 125800 | 3387445450 | 20050 | 20100 | 20100 | 20050 | 388 |
| 340 | 20231129 | 125700 | 3379662950 | 20050 | 20050 | 20100 | 20050 | 233 |
| 341 | 20231129 | 125600 | 3374988500 | 20050 | 20050 | 20100 | 20050 | 369 |
| 342 | 20231129 | 125500 | 3367583150 | 20050 | 20050 | 20100 | 20050 | 355 |
| 343 | 20231129 | 125400 | 3360461400 | 20100 | 20100 | 20100 | 20050 | 408 |
| 344 | 20231129 | 125300 | 3352270250 | 20100 | 20050 | 20100 | 20050 | 419 |
| 345 | 20231129 | 125200 | 3343854600 | 20100 | 20050 | 20100 | 20050 | 337 |
| 346 | 20231129 | 125100 | 3337095000 | 20100 | 20100 | 20100 | 20050 | 717 |
| 347 | 20231129 | 125000 | 3322715400 | 20050 | 20050 | 20100 | 20050 | 423 |
| 348 | 20231129 | 124900 | 3314228400 | 20050 | 20050 | 20100 | 20050 | 665 |
| 349 | 20231129 | 124800 | 3300893200 | 20100 | 20100 | 20100 | 20050 | 334 |
| 350 | 20231129 | 124700 | 3294187850 | 20100 | 20050 | 20100 | 20050 | 306 |
| 351 | 20231129 | 124600 | 3288049450 | 20050 | 20050 | 20100 | 20050 | 171 |
| 352 | 20231129 | 124500 | 3284620250 | 20100 | 20100 | 20100 | 20050 | 209 |
| 353 | 20231129 | 124400 | 3280429600 | 20050 | 20050 | 20100 | 20050 | 138 |
| 354 | 20231129 | 124300 | 3277661150 | 20100 | 20050 | 20100 | 20050 | 490 |
| 355 | 20231129 | 124200 | 3267833600 | 20050 | 20100 | 20150 | 20050 | 490 |
| 356 | 20231129 | 124100 | 3257985800 | 20100 | 20050 | 20150 | 20050 | 776 |
| 357 | 20231129 | 124000 | 3242389400 | 20050 | 20050 | 20100 | 20050 | 261 |
| 358 | 20231129 | 123900 | 3237154850 | 20050 | 20050 | 20100 | 20050 | 197 |
| 359 | 20231129 | 123800 | 3233204850 | 20100 | 20050 | 20100 | 20050 | 219 |
| 360 | 20231129 | 123700 | 3228812800 | 20050 | 20100 | 20100 | 20050 | 214 |
| 361 | 20231129 | 123600 | 3224521200 | 20100 | 20100 | 20100 | 20050 | 179 |
| 362 | 20231129 | 123500 | 3220929800 | 20050 | 20050 | 20100 | 20050 | 165 |
| 363 | 20231129 | 123400 | 3217620550 | 20050 | 20100 | 20100 | 20050 | 1518 |
| 364 | 20231129 | 123300 | 3187132500 | 20050 | 20050 | 20050 | 20050 | 193 |
| 365 | 20231129 | 123200 | 3183262850 | 20050 | 20100 | 20100 | 20050 | 140 |
| 366 | 20231129 | 123100 | 3180455800 | 20050 | 20100 | 20100 | 20050 | 434 |
| 367 | 20231129 | 123000 | 3171751050 | 20050 | 20050 | 20100 | 20050 | 198 |
| 368 | 20231129 | 122900 | 3167778300 | 20100 | 20150 | 20150 | 20100 | 1096 |
| 369 | 20231129 | 122800 | 3145741300 | 20150 | 20150 | 20150 | 20100 | 104 |
| 370 | 20231129 | 122700 | 3143650750 | 20100 | 20100 | 20150 | 20100 | 219 |
| 371 | 20231129 | 122600 | 3139248250 | 20100 | 20100 | 20150 | 20100 | 297 |
| 372 | 20231129 | 122500 | 3133277900 | 20100 | 20150 | 20150 | 20100 | 182 |
| 373 | 20231129 | 122400 | 3129619200 | 20150 | 20150 | 20150 | 20100 | 190 |
| 374 | 20231129 | 122300 | 3125799200 | 20100 | 20100 | 20150 | 20100 | 228 |
| 375 | 20231129 | 122200 | 3121213400 | 20100 | 20100 | 20150 | 20100 | 231 |
| 376 | 20231129 | 122100 | 3116569300 | 20100 | 20150 | 20150 | 20100 | 137 |
| 377 | 20231129 | 122000 | 3113815450 | 20100 | 20100 | 20150 | 20100 | 290 |
| 378 | 20231129 | 121900 | 3107984400 | 20100 | 20100 | 20100 | 20100 | 504 |
| 379 | 20231129 | 121800 | 3097854000 | 20100 | 20100 | 20150 | 20100 | 204 |
| 380 | 20231129 | 121700 | 3093750550 | 20100 | 20150 | 20150 | 20100 | 504 |
| 381 | 20231129 | 121600 | 3083600400 | 20150 | 20150 | 20150 | 20100 | 217 |
| 382 | 20231129 | 121500 | 3079237950 | 20150 | 20100 | 20150 | 20100 | 206 |
| 383 | 20231129 | 121400 | 3075096850 | 20100 | 20150 | 20150 | 20100 | 181 |
| 384 | 20231129 | 121300 | 3071456250 | 20100 | 20100 | 20150 | 20100 | 310 |
| 385 | 20231129 | 121200 | 3065224350 | 20100 | 20200 | 20200 | 20100 | 782 |
| 386 | 20231129 | 121100 | 3049471500 | 20150 | 20200 | 20200 | 20150 | 322 |
| 387 | 20231129 | 121000 | 3042977400 | 20200 | 20150 | 20200 | 20100 | 1352 |
| 388 | 20231129 | 120900 | 3015740950 | 20100 | 20100 | 20150 | 20100 | 259 |
| 389 | 20231129 | 120800 | 3010534800 | 20100 | 20050 | 20150 | 20050 | 2487 |
| 390 | 20231129 | 120700 | 2960550950 | 20050 | 20050 | 20050 | 20050 | 240 |
| 391 | 20231129 | 120600 | 2955738950 | 20050 | 20050 | 20100 | 20050 | 933 |
| 392 | 20231129 | 120500 | 2937031100 | 20100 | 20050 | 20100 | 20050 | 355 |
| 393 | 20231129 | 120400 | 2929913200 | 20050 | 20100 | 20100 | 20050 | 434 |
| 394 | 20231129 | 120300 | 2921198600 | 20050 | 20050 | 20100 | 20050 | 468 |
| 395 | 20231129 | 120200 | 2911815150 | 20050 | 20050 | 20100 | 20050 | 1650 |
| 396 | 20231129 | 120100 | 2878732600 | 20050 | 20050 | 20050 | 20050 | 1330 |
| 397 | 20231129 | 120000 | 2852066100 | 20100 | 20100 | 20100 | 20050 | 430 |
| 398 | 20231129 | 115900 | 2843427550 | 20100 | 20100 | 20100 | 20050 | 908 |
| 399 | 20231129 | 115800 | 2825186750 | 20100 | 20050 | 20100 | 20050 | 444 |
| 400 | 20231129 | 115700 | 2816271100 | 20050 | 20100 | 20150 | 20050 | 6813 |
| 401 | 20231129 | 115600 | 2679332350 | 20100 | 20100 | 20100 | 20100 | 1689 |
| 402 | 20231129 | 115500 | 2645383450 | 20100 | 20100 | 20100 | 20100 | 302 |
| 403 | 20231129 | 115400 | 2639313250 | 20100 | 20100 | 20150 | 20100 | 298 |
| 404 | 20231129 | 115300 | 2633321100 | 20100 | 20100 | 20150 | 20100 | 338 |
| 405 | 20231129 | 115200 | 2626521700 | 20100 | 20150 | 20150 | 20100 | 358 |
| 406 | 20231129 | 115100 | 2619316000 | 20150 | 20100 | 20150 | 20100 | 956 |
| 407 | 20231129 | 115000 | 2600059000 | 20100 | 20150 | 20150 | 20100 | 252 |
| 408 | 20231129 | 114900 | 2594993500 | 20150 | 20100 | 20150 | 20100 | 809 |
| 409 | 20231129 | 114800 | 2578696900 | 20100 | 20150 | 20150 | 20100 | 296 |
| 410 | 20231129 | 114700 | 2572746700 | 20150 | 20100 | 20150 | 20100 | 209 |
| 411 | 20231129 | 114600 | 2568545750 | 20100 | 20150 | 20150 | 20100 | 305 |
| 412 | 20231129 | 114500 | 2562401300 | 20150 | 20150 | 20150 | 20100 | 2231 |
| 413 | 20231129 | 114400 | 2517467800 | 20150 | 20150 | 20150 | 20100 | 471 |
| 414 | 20231129 | 114300 | 2507982750 | 20100 | 20100 | 20150 | 20100 | 2763 |
| 415 | 20231129 | 114200 | 2452312200 | 20100 | 20150 | 20150 | 20100 | 873 |
| 416 | 20231129 | 114100 | 2434724700 | 20150 | 20150 | 20150 | 20150 | 488 |
| 417 | 20231129 | 114000 | 2424891500 | 20150 | 20150 | 20150 | 20100 | 501 |
| 418 | 20231129 | 113900 | 2414809850 | 20150 | 20150 | 20150 | 20150 | 112 |
| 419 | 20231129 | 113800 | 2412553050 | 20150 | 20150 | 20200 | 20100 | 352 |
| 420 | 20231129 | 113700 | 2405465650 | 20150 | 20150 | 20150 | 20100 | 351 |
| 421 | 20231129 | 113600 | 2398403450 | 20150 | 20150 | 20150 | 20150 | 358 |
| 422 | 20231129 | 113500 | 2391189750 | 20150 | 20150 | 20150 | 20150 | 150 |
| 423 | 20231129 | 113400 | 2388167250 | 20150 | 20150 | 20200 | 20150 | 303 |
| 424 | 20231129 | 113300 | 2382061650 | 20150 | 20150 | 20150 | 20150 | 56 |
| 425 | 20231129 | 113200 | 2380933250 | 20150 | 20200 | 20200 | 20150 | 1205 |
| 426 | 20231129 | 113100 | 2356652250 | 20150 | 20150 | 20150 | 20100 | 867 |
| 427 | 20231129 | 113000 | 2339183800 | 20150 | 20150 | 20200 | 20150 | 53 |
| 428 | 20231129 | 112900 | 2338115600 | 20150 | 20150 | 20200 | 20150 | 397 |
| 429 | 20231129 | 112800 | 2330116000 | 20150 | 20150 | 20200 | 20150 | 48 |
| 430 | 20231129 | 112700 | 2329148750 | 20150 | 20150 | 20150 | 20150 | 314 |
| 431 | 20231129 | 112600 | 2322821650 | 20150 | 20150 | 20200 | 20150 | 233 |
| 432 | 20231129 | 112500 | 2318120700 | 20150 | 20150 | 20150 | 20150 | 79 |
| 433 | 20231129 | 112400 | 2316528850 | 20150 | 20150 | 20200 | 20100 | 1702 |
| 434 | 20231129 | 112300 | 2282233450 | 20150 | 20150 | 20200 | 20150 | 628 |
| 435 | 20231129 | 112200 | 2269578100 | 20150 | 20150 | 20200 | 20150 | 26 |
| 436 | 20231129 | 112100 | 2269054150 | 20150 | 20150 | 20150 | 20150 | 53 |
| 437 | 20231129 | 112000 | 2267986200 | 20150 | 20150 | 20200 | 20150 | 36 |
| 438 | 20231129 | 111900 | 2267260150 | 20150 | 20150 | 20200 | 20150 | 485 |
| 439 | 20231129 | 111800 | 2257484550 | 20150 | 20200 | 20200 | 20150 | 360 |
| 440 | 20231129 | 111700 | 2250228050 | 20200 | 20150 | 20200 | 20150 | 127 |
| 441 | 20231129 | 111600 | 2247668850 | 20150 | 20200 | 20200 | 20150 | 260 |
| 442 | 20231129 | 111500 | 2242420000 | 20200 | 20150 | 20200 | 20150 | 151 |
| 443 | 20231129 | 111400 | 2239371650 | 20200 | 20200 | 20200 | 20200 | 69 |
| 444 | 20231129 | 111300 | 2237977850 | 20200 | 20200 | 20250 | 20200 | 57 |
| 445 | 20231129 | 111200 | 2236826400 | 20200 | 20200 | 20200 | 20200 | 130 |
| 446 | 20231129 | 111100 | 2234200400 | 20200 | 20200 | 20200 | 20200 | 280 |
| 447 | 20231129 | 111000 | 2228544400 | 20200 | 20200 | 20250 | 20200 | 563 |
| 448 | 20231129 | 110900 | 2217171300 | 20200 | 20200 | 20200 | 20200 | 193 |
| 449 | 20231129 | 110800 | 2213272700 | 20200 | 20200 | 20250 | 20200 | 58 |
| 450 | 20231129 | 110700 | 2212101050 | 20200 | 20200 | 20200 | 20200 | 528 |
| 451 | 20231129 | 110600 | 2201435450 | 20200 | 20200 | 20200 | 20200 | 777 |
| 452 | 20231129 | 110500 | 2185740050 | 20200 | 20250 | 20250 | 20200 | 40 |
| 453 | 20231129 | 110400 | 2184931750 | 20200 | 20300 | 20300 | 20200 | 1307 |
| 454 | 20231129 | 110300 | 2158526500 | 20250 | 20250 | 20300 | 20250 | 130 |
| 455 | 20231129 | 110200 | 2155893250 | 20250 | 20250 | 20250 | 20250 | 57 |
| 456 | 20231129 | 110100 | 2154739000 | 20250 | 20250 | 20300 | 20250 | 1295 |
| 457 | 20231129 | 110000 | 2128514750 | 20250 | 20250 | 20250 | 20250 | 47 |
| 458 | 20231129 | 105900 | 2127563000 | 20250 | 20300 | 20300 | 20250 | 177 |
| 459 | 20231129 | 105800 | 2123978450 | 20250 | 20300 | 20300 | 20250 | 202 |
| 460 | 20231129 | 105700 | 2119887900 | 20250 | 20250 | 20250 | 20250 | 206 |
| 461 | 20231129 | 105600 | 2115716400 | 20250 | 20250 | 20250 | 20250 | 39 |
| 462 | 20231129 | 105500 | 2114926650 | 20250 | 20250 | 20300 | 20200 | 3554 |
| 463 | 20231129 | 105400 | 2043095500 | 20300 | 20250 | 20300 | 20250 | 22 |
| 464 | 20231129 | 105300 | 2042649950 | 20250 | 20250 | 20250 | 20250 | 62 |
| 465 | 20231129 | 105200 | 2041394450 | 20300 | 20200 | 20300 | 20200 | 174 |
| 466 | 20231129 | 105100 | 2037874900 | 20250 | 20250 | 20300 | 20200 | 131 |
| 467 | 20231129 | 105000 | 2035219950 | 20300 | 20250 | 20300 | 20200 | 254 |
| 468 | 20231129 | 104900 | 2030077850 | 20250 | 20300 | 20300 | 20250 | 135 |
| 469 | 20231129 | 104800 | 2027342300 | 20300 | 20350 | 20350 | 20300 | 182 |
| 470 | 20231129 | 104700 | 2023646650 | 20350 | 20300 | 20350 | 20300 | 54 |
| 471 | 20231129 | 104600 | 2022550400 | 20300 | 20350 | 20350 | 20300 | 215 |
| 472 | 20231129 | 104500 | 2018177750 | 20300 | 20300 | 20350 | 20300 | 210 |
| 473 | 20231129 | 104400 | 2013913800 | 20250 | 20250 | 20250 | 20200 | 1203 |
| 474 | 20231129 | 104300 | 1989554900 | 20250 | 20250 | 20250 | 20200 | 131 |
| 475 | 20231129 | 104200 | 1986905650 | 20250 | 20200 | 20250 | 20200 | 142 |
| 476 | 20231129 | 104100 | 1984033300 | 20250 | 20250 | 20250 | 20200 | 108 |
| 477 | 20231129 | 104000 | 1981848950 | 20250 | 20250 | 20250 | 20200 | 98 |
| 478 | 20231129 | 103900 | 1979866450 | 20200 | 20250 | 20250 | 20200 | 53 |
| 479 | 20231129 | 103800 | 1978795550 | 20250 | 20250 | 20250 | 20250 | 67 |
| 480 | 20231129 | 103700 | 1977438800 | 20200 | 20250 | 20250 | 20200 | 164 |
| 481 | 20231129 | 103600 | 1974121500 | 20250 | 20200 | 20250 | 20200 | 680 |
| 482 | 20231129 | 103500 | 1960353650 | 20200 | 20200 | 20200 | 20200 | 1455 |
| 483 | 20231129 | 103400 | 1930962650 | 20200 | 20200 | 20200 | 20150 | 84 |
| 484 | 20231129 | 103300 | 1929269900 | 20150 | 20150 | 20150 | 20150 | 62 |
| 485 | 20231129 | 103200 | 1928020600 | 20150 | 20200 | 20200 | 20150 | 111 |
| 486 | 20231129 | 103100 | 1925781050 | 20200 | 20150 | 20200 | 20150 | 215 |
| 487 | 20231129 | 103000 | 1921448300 | 20200 | 20150 | 20200 | 20150 | 171 |
| 488 | 20231129 | 102900 | 1917997600 | 20200 | 20150 | 20200 | 20150 | 236 |
| 489 | 20231129 | 102800 | 1913241650 | 20200 | 20150 | 20200 | 20150 | 613 |
| 490 | 20231129 | 102700 | 1900888400 | 20150 | 20100 | 20200 | 20100 | 1507 |
| 491 | 20231129 | 102600 | 1870528100 | 20100 | 20150 | 20150 | 20100 | 162 |
| 492 | 20231129 | 102500 | 1867271650 | 20150 | 20100 | 20150 | 20100 | 393 |
| 493 | 20231129 | 102400 | 1859372300 | 20100 | 20150 | 20150 | 20100 | 2735 |
| 494 | 20231129 | 102300 | 1804398050 | 20150 | 20200 | 20200 | 20150 | 1847 |
| 495 | 20231129 | 102200 | 1767180950 | 20200 | 20150 | 20200 | 20150 | 157 |
| 496 | 20231129 | 102100 | 1764015250 | 20150 | 20200 | 20200 | 20150 | 2231 |
| 497 | 20231129 | 102000 | 1718958200 | 20200 | 20200 | 20200 | 20200 | 53 |
| 498 | 20231129 | 101900 | 1717887600 | 20200 | 20200 | 20250 | 20200 | 37 |
| 499 | 20231129 | 101800 | 1717139550 | 20200 | 20250 | 20250 | 20200 | 551 |
| 500 | 20231129 | 101700 | 1705993800 | 20200 | 20200 | 20200 | 20150 | 737 |
| 501 | 20231129 | 101600 | 1691106600 | 20200 | 20200 | 20200 | 20150 | 123 |
| 502 | 20231129 | 101500 | 1688625950 | 20150 | 20150 | 20200 | 20150 | 89 |
| 503 | 20231129 | 101400 | 1686831000 | 20150 | 20150 | 20150 | 20150 | 112 |
| 504 | 20231129 | 101300 | 1684574200 | 20150 | 20200 | 20200 | 20150 | 201 |
| 505 | 20231129 | 101200 | 1680523700 | 20150 | 20150 | 20200 | 20150 | 33 |
| 506 | 20231129 | 101100 | 1679858500 | 20150 | 20150 | 20150 | 20150 | 110 |
| 507 | 20231129 | 101000 | 1677642000 | 20150 | 20150 | 20200 | 20150 | 275 |
| 508 | 20231129 | 100900 | 1672100250 | 20150 | 20150 | 20150 | 20150 | 584 |
| 509 | 20231129 | 100800 | 1660332650 | 20150 | 20150 | 20200 | 20150 | 454 |
| 510 | 20231129 | 100700 | 1651184450 | 20150 | 20200 | 20250 | 20150 | 4656 |
| 511 | 20231129 | 100600 | 1557301500 | 20250 | 20200 | 20250 | 20200 | 101 |
| 512 | 20231129 | 100500 | 1555260400 | 20250 | 20200 | 20250 | 20150 | 2049 |
| 513 | 20231129 | 100400 | 1513785550 | 20200 | 20200 | 20250 | 20150 | 613 |
| 514 | 20231129 | 100300 | 1501411350 | 20200 | 20250 | 20250 | 20150 | 550 |
| 515 | 20231129 | 100200 | 1490307800 | 20150 | 20200 | 20200 | 20150 | 2380 |
| 516 | 20231129 | 100100 | 1442254250 | 20200 | 20200 | 20200 | 20150 | 282 |
| 517 | 20231129 | 100000 | 1436570550 | 20150 | 20150 | 20200 | 20100 | 4294 |
| 518 | 20231129 | 095900 | 1350050400 | 20150 | 20200 | 20250 | 20150 | 1454 |
| 519 | 20231129 | 095800 | 1320749200 | 20200 | 20200 | 20250 | 20150 | 456 |
| 520 | 20231129 | 095700 | 1311537650 | 20200 | 20200 | 20250 | 20150 | 278 |
| 521 | 20231129 | 095600 | 1305923450 | 20250 | 20200 | 20250 | 20150 | 1888 |
| 522 | 20231129 | 095500 | 1267854300 | 20200 | 20250 | 20250 | 20200 | 3639 |
| 523 | 20231129 | 095400 | 1194328100 | 20250 | 20300 | 20300 | 20250 | 2550 |
| 524 | 20231129 | 095300 | 1142690500 | 20300 | 20300 | 20300 | 20250 | 730 |
| 525 | 20231129 | 095200 | 1127886900 | 20300 | 20250 | 20300 | 20250 | 246 |
| 526 | 20231129 | 095100 | 1122901600 | 20300 | 20300 | 20300 | 20250 | 2945 |
| 527 | 20231129 | 095000 | 1063177100 | 20300 | 20300 | 20300 | 20300 | 410 |
| 528 | 20231129 | 094900 | 1054854100 | 20300 | 20350 | 20350 | 20300 | 2077 |
| 529 | 20231129 | 094800 | 1012689650 | 20350 | 20350 | 20350 | 20300 | 531 |
| 530 | 20231129 | 094700 | 1001908750 | 20300 | 20350 | 20350 | 20300 | 411 |
| 531 | 20231129 | 094600 | 993562650 | 20350 | 20350 | 20350 | 20300 | 93 |
| 532 | 20231129 | 094500 | 991670300 | 20350 | 20350 | 20350 | 20350 | 285 |
| 533 | 20231129 | 094400 | 985870550 | 20400 | 20350 | 20400 | 20350 | 606 |
| 534 | 20231129 | 094300 | 973533450 | 20350 | 20350 | 20350 | 20300 | 680 |
| 535 | 20231129 | 094200 | 959707950 | 20350 | 20350 | 20350 | 20350 | 314 |
| 536 | 20231129 | 094100 | 953318050 | 20350 | 20350 | 20400 | 20350 | 170 |
| 537 | 20231129 | 094000 | 949857550 | 20350 | 20350 | 20400 | 20350 | 495 |
| 538 | 20231129 | 093900 | 939783800 | 20350 | 20400 | 20400 | 20300 | 391 |
| 539 | 20231129 | 093800 | 931827600 | 20400 | 20350 | 20400 | 20300 | 550 |
| 540 | 20231129 | 093700 | 920640150 | 20350 | 20350 | 20400 | 20350 | 1461 |
| 541 | 20231129 | 093600 | 890906850 | 20350 | 20400 | 20400 | 20350 | 447 |
| 542 | 20231129 | 093500 | 881807850 | 20350 | 20350 | 20400 | 20350 | 156 |
| 543 | 20231129 | 093400 | 878629600 | 20350 | 20350 | 20350 | 20350 | 953 |
| 544 | 20231129 | 093300 | 859236050 | 20350 | 20400 | 20400 | 20300 | 3250 |
| 545 | 20231129 | 093200 | 793070350 | 20400 | 20450 | 20450 | 20400 | 1970 |
| 546 | 20231129 | 093100 | 752838200 | 20450 | 20450 | 20500 | 20450 | 775 |
| 547 | 20231129 | 093000 | 736987300 | 20450 | 20500 | 20500 | 20450 | 393 |
| 548 | 20231129 | 092900 | 728942900 | 20450 | 20500 | 20500 | 20450 | 6468 |
| 549 | 20231129 | 092800 | 596367400 | 20550 | 20550 | 20550 | 20500 | 457 |
| 550 | 20231129 | 092700 | 586997150 | 20550 | 20550 | 20600 | 20500 | 954 |
| 551 | 20231129 | 092600 | 567408900 | 20550 | 20550 | 20550 | 20550 | 540 |
| 552 | 20231129 | 092500 | 556311900 | 20550 | 20600 | 20650 | 20550 | 302 |
| 553 | 20231129 | 092400 | 550090650 | 20600 | 20550 | 20600 | 20550 | 924 |
| 554 | 20231129 | 092300 | 531090900 | 20500 | 20550 | 20550 | 20500 | 73 |
| 555 | 20231129 | 092200 | 529592450 | 20550 | 20550 | 20550 | 20550 | 145 |
| 556 | 20231129 | 092100 | 526612700 | 20450 | 20500 | 20550 | 20450 | 1472 |
| 557 | 20231129 | 092000 | 496402550 | 20500 | 20500 | 20550 | 20450 | 872 |
| 558 | 20231129 | 091900 | 478528750 | 20500 | 20500 | 20550 | 20450 | 989 |
| 559 | 20231129 | 091800 | 458263300 | 20550 | 20550 | 20550 | 20500 | 2865 |
| 560 | 20231129 | 091700 | 399480100 | 20600 | 20550 | 20600 | 20550 | 868 |
| 561 | 20231129 | 091600 | 381635200 | 20550 | 20600 | 20600 | 20550 | 359 |
| 562 | 20231129 | 091500 | 374241450 | 20600 | 20600 | 20600 | 20550 | 377 |
| 563 | 20231129 | 091400 | 366477600 | 20550 | 20650 | 20650 | 20550 | 1808 |
| 564 | 20231129 | 091300 | 329207350 | 20650 | 20650 | 20700 | 20650 | 525 |
| 565 | 20231129 | 091200 | 318342850 | 20650 | 20600 | 20650 | 20600 | 703 |
| 566 | 20231129 | 091100 | 303839500 | 20650 | 20700 | 20700 | 20600 | 3451 |
| 567 | 20231129 | 091000 | 232644600 | 20700 | 20700 | 20750 | 20700 | 467 |
| 568 | 20231129 | 090900 | 222972700 | 20700 | 20700 | 20750 | 20700 | 1399 |
| 569 | 20231129 | 090800 | 193991900 | 20700 | 20750 | 20750 | 20700 | 174 |
| 570 | 20231129 | 090700 | 190383700 | 20700 | 20700 | 20700 | 20650 | 882 |
| 571 | 20231129 | 090600 | 172129200 | 20750 | 20750 | 20750 | 20700 | 227 |
| 572 | 20231129 | 090500 | 167421700 | 20700 | 20700 | 20700 | 20650 | 939 |
| 573 | 20231129 | 090400 | 148002450 | 20700 | 20650 | 20750 | 20650 | 147 |
| 574 | 20231129 | 090300 | 144964900 | 20850 | 20650 | 20850 | 20600 | 1831 |
| 575 | 20231129 | 090200 | 107106600 | 20650 | 20650 | 20650 | 20650 | 1044 |
| 576 | 20231129 | 090100 | 85548000 | 20700 | 20650 | 20750 | 20650 | 122 |
| 577 | 20231129 | 090000 | 83025000 | 20650 | 20800 | 20900 | 20650 | 3766 |