30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 185300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 6288 |
| 3 | 20231129 | 185200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 4 | 20231129 | 185100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 5 | 20231129 | 185000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 6 | 20231129 | 184900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 7 | 20231129 | 184800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 8 | 20231129 | 184700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 9 | 20231129 | 184600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 10 | 20231129 | 184500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 11 | 20231129 | 184400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 12 | 20231129 | 184300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 13 | 20231129 | 184200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 14 | 20231129 | 184100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 15 | 20231129 | 184000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 16 | 20231129 | 183900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 17 | 20231129 | 183800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 18 | 20231129 | 183700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 19 | 20231129 | 183600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 20 | 20231129 | 183500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 21 | 20231129 | 183400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 22 | 20231129 | 183300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 23 | 20231129 | 183200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 24 | 20231129 | 183100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 25 | 20231129 | 183000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 26 | 20231129 | 182900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 27 | 20231129 | 182800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 28 | 20231129 | 182700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 29 | 20231129 | 182600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 30 | 20231129 | 182500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 31 | 20231129 | 182400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 32 | 20231129 | 182300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 6288 |
| 33 | 20231129 | 182200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 34 | 20231129 | 182100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 35 | 20231129 | 182000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 36 | 20231129 | 181900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 37 | 20231129 | 181800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 38 | 20231129 | 181700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 39 | 20231129 | 181600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 40 | 20231129 | 181500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 41 | 20231129 | 181400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 42 | 20231129 | 181300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 43 | 20231129 | 181200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 44 | 20231129 | 181100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 45 | 20231129 | 181000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 46 | 20231129 | 180900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 47 | 20231129 | 180800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 48 | 20231129 | 180700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 49 | 20231129 | 180600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 50 | 20231129 | 180500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 51 | 20231129 | 180400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 52 | 20231129 | 180300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 53 | 20231129 | 180200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 54 | 20231129 | 180100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 55 | 20231129 | 180000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 56 | 20231129 | 175900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 57 | 20231129 | 175800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 58 | 20231129 | 175700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 59 | 20231129 | 175600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 60 | 20231129 | 175500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 61 | 20231129 | 175400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 62 | 20231129 | 175300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 6288 |
| 63 | 20231129 | 175200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 64 | 20231129 | 175100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 65 | 20231129 | 175000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 66 | 20231129 | 174900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 67 | 20231129 | 174800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 68 | 20231129 | 174700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 69 | 20231129 | 174600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 70 | 20231129 | 174500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 71 | 20231129 | 174400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 72 | 20231129 | 174300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 73 | 20231129 | 174200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 74 | 20231129 | 174100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 75 | 20231129 | 174000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 76 | 20231129 | 173900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 77 | 20231129 | 173800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 78 | 20231129 | 173700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 79 | 20231129 | 173600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 80 | 20231129 | 173500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 81 | 20231129 | 173400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 82 | 20231129 | 173300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 83 | 20231129 | 173200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 84 | 20231129 | 173100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 85 | 20231129 | 173000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 86 | 20231129 | 172900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 87 | 20231129 | 172800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 88 | 20231129 | 172700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 89 | 20231129 | 172600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 90 | 20231129 | 172500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 91 | 20231129 | 172400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 92 | 20231129 | 172300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 6288 |
| 93 | 20231129 | 172200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 94 | 20231129 | 172100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 95 | 20231129 | 172000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 96 | 20231129 | 171900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 97 | 20231129 | 171800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 98 | 20231129 | 171700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 99 | 20231129 | 171600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 100 | 20231129 | 171500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 101 | 20231129 | 171400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 102 | 20231129 | 171300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 103 | 20231129 | 171200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 104 | 20231129 | 171100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 105 | 20231129 | 171000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 106 | 20231129 | 170900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 107 | 20231129 | 170800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 108 | 20231129 | 170700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 109 | 20231129 | 170600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 110 | 20231129 | 170500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 111 | 20231129 | 170400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 112 | 20231129 | 170300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 113 | 20231129 | 170200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 114 | 20231129 | 170100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 115 | 20231129 | 170000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 116 | 20231129 | 165900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 117 | 20231129 | 165800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 118 | 20231129 | 165700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 119 | 20231129 | 165600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 120 | 20231129 | 165500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 121 | 20231129 | 165400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 122 | 20231129 | 165300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 6288 |
| 123 | 20231129 | 165200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 124 | 20231129 | 165100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 125 | 20231129 | 165000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 126 | 20231129 | 164900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 127 | 20231129 | 164800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 128 | 20231129 | 164700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 129 | 20231129 | 164600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 130 | 20231129 | 164500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 131 | 20231129 | 164400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 132 | 20231129 | 164300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 133 | 20231129 | 164200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 134 | 20231129 | 164100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 135 | 20231129 | 164000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 136 | 20231129 | 163900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 137 | 20231129 | 163800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 138 | 20231129 | 163700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 139 | 20231129 | 163600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 140 | 20231129 | 163500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 141 | 20231129 | 163400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 142 | 20231129 | 163300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 143 | 20231129 | 163200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 144 | 20231129 | 163100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 145 | 20231129 | 163000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 146 | 20231129 | 162900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 147 | 20231129 | 162800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 148 | 20231129 | 162700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 149 | 20231129 | 162600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 150 | 20231129 | 162500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 151 | 20231129 | 162400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 152 | 20231129 | 162300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 6288 |
| 153 | 20231129 | 162200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 154 | 20231129 | 162100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 155 | 20231129 | 162000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 156 | 20231129 | 161900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 157 | 20231129 | 161800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 158 | 20231129 | 161700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 159 | 20231129 | 161600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 160 | 20231129 | 161500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 161 | 20231129 | 161400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 162 | 20231129 | 161300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 163 | 20231129 | 161200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 164 | 20231129 | 161100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 165 | 20231129 | 161000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 166 | 20231129 | 160900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 167 | 20231129 | 160800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 168 | 20231129 | 160700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 169 | 20231129 | 160600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 170 | 20231129 | 160500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 171 | 20231129 | 160400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 172 | 20231129 | 160300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 173 | 20231129 | 160200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 174 | 20231129 | 160100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 175 | 20231129 | 160000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 176 | 20231129 | 155900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 177 | 20231129 | 155800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 178 | 20231129 | 155700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 179 | 20231129 | 155600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 180 | 20231129 | 155500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 181 | 20231129 | 155400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 182 | 20231129 | 155300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 6288 |
| 183 | 20231129 | 155200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 184 | 20231129 | 155100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 185 | 20231129 | 155000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 186 | 20231129 | 154900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 187 | 20231129 | 154800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 188 | 20231129 | 154700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 189 | 20231129 | 154600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 190 | 20231129 | 154500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 191 | 20231129 | 154400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 192 | 20231129 | 154300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 193 | 20231129 | 154200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 194 | 20231129 | 154100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 195 | 20231129 | 154000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 196 | 20231129 | 153900 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 197 | 20231129 | 153800 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 198 | 20231129 | 153700 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 199 | 20231129 | 153600 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 200 | 20231129 | 153500 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 201 | 20231129 | 153400 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 202 | 20231129 | 153300 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 203 | 20231129 | 153200 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 204 | 20231129 | 153100 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 205 | 20231129 | 153000 | 6617577000 | 7750 | 7750 | 7750 | 7750 | 6288 |
| 206 | 20231129 | 152900 | 6568845000 | 7740 | 7740 | 7740 | 7740 | 0 |
| 207 | 20231129 | 152800 | 6568845000 | 7740 | 7740 | 7740 | 7740 | 0 |
| 208 | 20231129 | 152700 | 6568845000 | 7740 | 7740 | 7740 | 7740 | 0 |
| 209 | 20231129 | 152600 | 6568845000 | 7740 | 7740 | 7740 | 7740 | 0 |
| 210 | 20231129 | 152500 | 6568845000 | 7740 | 7740 | 7740 | 7740 | 0 |
| 211 | 20231129 | 152400 | 6568845000 | 7740 | 7740 | 7740 | 7740 | 0 |
| 212 | 20231129 | 152300 | 6568845000 | 7740 | 7740 | 7740 | 7740 | 0 |
| 213 | 20231129 | 152200 | 6568845000 | 7740 | 7740 | 7740 | 7740 | 0 |
| 214 | 20231129 | 152100 | 6568845000 | 7740 | 7740 | 7740 | 7740 | 0 |
| 215 | 20231129 | 152000 | 6568845000 | 7740 | 7740 | 7740 | 7740 | 0 |
| 216 | 20231129 | 151900 | 6568845000 | 7740 | 7750 | 7750 | 7740 | 2941 |
| 217 | 20231129 | 151800 | 6546057540 | 7740 | 7740 | 7750 | 7740 | 1264 |
| 218 | 20231129 | 151700 | 6536269390 | 7750 | 7760 | 7770 | 7750 | 2378 |
| 219 | 20231129 | 151600 | 6517823860 | 7760 | 7760 | 7770 | 7760 | 492 |
| 220 | 20231129 | 151500 | 6514003800 | 7760 | 7750 | 7760 | 7750 | 788 |
| 221 | 20231129 | 151400 | 6507896750 | 7750 | 7770 | 7770 | 7750 | 300 |
| 222 | 20231129 | 151300 | 6505569190 | 7760 | 7760 | 7760 | 7760 | 151 |
| 223 | 20231129 | 151200 | 6504397430 | 7770 | 7760 | 7770 | 7760 | 427 |
| 224 | 20231129 | 151100 | 6501082970 | 7760 | 7760 | 7770 | 7750 | 425 |
| 225 | 20231129 | 151000 | 6497785260 | 7750 | 7760 | 7770 | 7750 | 277 |
| 226 | 20231129 | 150900 | 6495634420 | 7760 | 7770 | 7770 | 7760 | 899 |
| 227 | 20231129 | 150800 | 6488656900 | 7770 | 7770 | 7770 | 7770 | 316 |
| 228 | 20231129 | 150700 | 6486201580 | 7760 | 7770 | 7770 | 7760 | 901 |
| 229 | 20231129 | 150600 | 6479201290 | 7770 | 7770 | 7770 | 7770 | 2 |
| 230 | 20231129 | 150500 | 6479185750 | 7780 | 7790 | 7790 | 7770 | 722 |
| 231 | 20231129 | 150400 | 6473566670 | 7790 | 7760 | 7800 | 7760 | 2610 |
| 232 | 20231129 | 150300 | 6453273970 | 7750 | 7730 | 7750 | 7730 | 1308 |
| 233 | 20231129 | 150200 | 6443147560 | 7730 | 7750 | 7750 | 7730 | 1767 |
| 234 | 20231129 | 150100 | 6429455690 | 7730 | 7740 | 7740 | 7730 | 444 |
| 235 | 20231129 | 150000 | 6426019210 | 7740 | 7750 | 7750 | 7740 | 542 |
| 236 | 20231129 | 145900 | 6421822420 | 7750 | 7720 | 7750 | 7710 | 1801 |
| 237 | 20231129 | 145800 | 6407918690 | 7720 | 7740 | 7750 | 7720 | 491 |
| 238 | 20231129 | 145700 | 6404118250 | 7740 | 7740 | 7750 | 7740 | 241 |
| 239 | 20231129 | 145600 | 6402252470 | 7700 | 7740 | 7750 | 7700 | 6146 |
| 240 | 20231129 | 145500 | 6354886350 | 7750 | 7690 | 7750 | 7690 | 2555 |
| 241 | 20231129 | 145400 | 6335213280 | 7700 | 7700 | 7700 | 7690 | 665 |
| 242 | 20231129 | 145300 | 6330094180 | 7700 | 7750 | 7750 | 7700 | 2806 |
| 243 | 20231129 | 145200 | 6308478240 | 7750 | 7720 | 7750 | 7710 | 664 |
| 244 | 20231129 | 145100 | 6303348930 | 7720 | 7730 | 7730 | 7720 | 1572 |
| 245 | 20231129 | 145000 | 6291206930 | 7740 | 7760 | 7760 | 7740 | 4303 |
| 246 | 20231129 | 144900 | 6257896040 | 7760 | 7740 | 7760 | 7740 | 1254 |
| 247 | 20231129 | 144800 | 6248189210 | 7740 | 7730 | 7740 | 7730 | 556 |
| 248 | 20231129 | 144700 | 6243888900 | 7730 | 7730 | 7730 | 7720 | 1234 |
| 249 | 20231129 | 144600 | 6234350650 | 7730 | 7720 | 7740 | 7700 | 270 |
| 250 | 20231129 | 144500 | 6232266060 | 7720 | 7710 | 7720 | 7700 | 2005 |
| 251 | 20231129 | 144400 | 6216812170 | 7720 | 7710 | 7720 | 7700 | 796 |
| 252 | 20231129 | 144300 | 6210675420 | 7710 | 7740 | 7740 | 7700 | 543 |
| 253 | 20231129 | 144200 | 6206485140 | 7700 | 7740 | 7740 | 7700 | 693 |
| 254 | 20231129 | 144100 | 6201141790 | 7740 | 7710 | 7740 | 7710 | 511 |
| 255 | 20231129 | 144000 | 6197196700 | 7710 | 7700 | 7710 | 7700 | 1188 |
| 256 | 20231129 | 143900 | 6188048140 | 7700 | 7700 | 7700 | 7690 | 1898 |
| 257 | 20231129 | 143800 | 6173436770 | 7700 | 7710 | 7720 | 7700 | 608 |
| 258 | 20231129 | 143700 | 6168752430 | 7720 | 7720 | 7720 | 7700 | 601 |
| 259 | 20231129 | 143600 | 6164115370 | 7710 | 7720 | 7720 | 7710 | 484 |
| 260 | 20231129 | 143500 | 6160380860 | 7720 | 7740 | 7770 | 7710 | 180 |
| 261 | 20231129 | 143400 | 6158991910 | 7700 | 7700 | 7700 | 7690 | 5579 |
| 262 | 20231129 | 143300 | 6116041700 | 7690 | 7690 | 7690 | 7680 | 449 |
| 263 | 20231129 | 143200 | 6112590460 | 7700 | 7710 | 7730 | 7700 | 3939 |
| 264 | 20231129 | 143100 | 6082246620 | 7740 | 7740 | 7740 | 7740 | 89 |
| 265 | 20231129 | 143000 | 6081557760 | 7700 | 7730 | 7740 | 7700 | 6152 |
| 266 | 20231129 | 142900 | 6034151460 | 7730 | 7730 | 7730 | 7730 | 232 |
| 267 | 20231129 | 142800 | 6032358100 | 7730 | 7740 | 7740 | 7730 | 750 |
| 268 | 20231129 | 142700 | 6026557700 | 7740 | 7720 | 7740 | 7720 | 401 |
| 269 | 20231129 | 142600 | 6023457130 | 7720 | 7720 | 7720 | 7710 | 1199 |
| 270 | 20231129 | 142500 | 6014202080 | 7720 | 7680 | 7720 | 7680 | 548 |
| 271 | 20231129 | 142400 | 6009982360 | 7690 | 7720 | 7720 | 7690 | 1682 |
| 272 | 20231129 | 142300 | 5997035180 | 7710 | 7700 | 7720 | 7700 | 452 |
| 273 | 20231129 | 142200 | 5993549460 | 7710 | 7710 | 7710 | 7700 | 562 |
| 274 | 20231129 | 142100 | 5989218200 | 7710 | 7710 | 7720 | 7700 | 452 |
| 275 | 20231129 | 142000 | 5985734020 | 7710 | 7710 | 7720 | 7710 | 1184 |
| 276 | 20231129 | 141900 | 5976605360 | 7710 | 7700 | 7710 | 7690 | 425 |
| 277 | 20231129 | 141800 | 5973332960 | 7700 | 7680 | 7700 | 7680 | 412 |
| 278 | 20231129 | 141700 | 5970164360 | 7690 | 7690 | 7690 | 7690 | 566 |
| 279 | 20231129 | 141600 | 5965811820 | 7690 | 7680 | 7700 | 7680 | 630 |
| 280 | 20231129 | 141500 | 5960964330 | 7680 | 7670 | 7680 | 7660 | 619 |
| 281 | 20231129 | 141400 | 5956216910 | 7680 | 7680 | 7700 | 7680 | 707 |
| 282 | 20231129 | 141300 | 5950783030 | 7670 | 7660 | 7670 | 7660 | 379 |
| 283 | 20231129 | 141200 | 5947878370 | 7650 | 7680 | 7700 | 7650 | 5149 |
| 284 | 20231129 | 141100 | 5908461240 | 7690 | 7690 | 7700 | 7670 | 1394 |
| 285 | 20231129 | 141000 | 5897729060 | 7670 | 7670 | 7680 | 7670 | 4842 |
| 286 | 20231129 | 140900 | 5860551490 | 7660 | 7710 | 7720 | 7660 | 1898 |
| 287 | 20231129 | 140800 | 5845978290 | 7700 | 7650 | 7700 | 7650 | 1045 |
| 288 | 20231129 | 140700 | 5837960760 | 7650 | 7690 | 7700 | 7650 | 5279 |
| 289 | 20231129 | 140600 | 5797484950 | 7690 | 7710 | 7710 | 7690 | 222 |
| 290 | 20231129 | 140500 | 5795775830 | 7710 | 7720 | 7730 | 7710 | 607 |
| 291 | 20231129 | 140400 | 5791089330 | 7710 | 7720 | 7730 | 7710 | 1106 |
| 292 | 20231129 | 140300 | 5782558740 | 7710 | 7720 | 7720 | 7710 | 339 |
| 293 | 20231129 | 140200 | 5779944170 | 7720 | 7690 | 7720 | 7690 | 632 |
| 294 | 20231129 | 140100 | 5775075260 | 7700 | 7700 | 7700 | 7690 | 1175 |
| 295 | 20231129 | 140000 | 5766028770 | 7700 | 7700 | 7710 | 7700 | 484 |
| 296 | 20231129 | 135900 | 5762300410 | 7720 | 7700 | 7750 | 7690 | 1507 |
| 297 | 20231129 | 135800 | 5750696680 | 7710 | 7680 | 7710 | 7680 | 1520 |
| 298 | 20231129 | 135700 | 5739003030 | 7690 | 7700 | 7700 | 7690 | 1118 |
| 299 | 20231129 | 135600 | 5730403890 | 7710 | 7710 | 7710 | 7700 | 1194 |
| 300 | 20231129 | 135500 | 5721204390 | 7700 | 7710 | 7710 | 7700 | 2450 |
| 301 | 20231129 | 135400 | 5702336620 | 7710 | 7760 | 7760 | 7700 | 2439 |
| 302 | 20231129 | 135300 | 5683510790 | 7760 | 7710 | 7760 | 7700 | 1600 |
| 303 | 20231129 | 135200 | 5671144960 | 7700 | 7730 | 7730 | 7690 | 5306 |
| 304 | 20231129 | 135100 | 5630236400 | 7720 | 7750 | 7760 | 7720 | 2845 |
| 305 | 20231129 | 135000 | 5608229070 | 7760 | 7750 | 7760 | 7750 | 507 |
| 306 | 20231129 | 134900 | 5604295520 | 7750 | 7810 | 7810 | 7750 | 328 |
| 307 | 20231129 | 134800 | 5601743540 | 7770 | 7770 | 7770 | 7760 | 1038 |
| 308 | 20231129 | 134700 | 5593683610 | 7770 | 7770 | 7770 | 7760 | 483 |
| 309 | 20231129 | 134600 | 5589931060 | 7770 | 7770 | 7770 | 7760 | 649 |
| 310 | 20231129 | 134500 | 5584889810 | 7770 | 7780 | 7780 | 7770 | 1324 |
| 311 | 20231129 | 134400 | 5574595060 | 7800 | 7780 | 7800 | 7750 | 7376 |
| 312 | 20231129 | 134300 | 5517164660 | 7780 | 7760 | 7790 | 7750 | 2998 |
| 313 | 20231129 | 134200 | 5493866250 | 7760 | 7800 | 7800 | 7760 | 5286 |
| 314 | 20231129 | 134100 | 5452659040 | 7740 | 7760 | 7790 | 7740 | 5206 |
| 315 | 20231129 | 134000 | 5412317490 | 7760 | 7790 | 7790 | 7760 | 984 |
| 316 | 20231129 | 133900 | 5404661530 | 7790 | 7780 | 7790 | 7780 | 876 |
| 317 | 20231129 | 133800 | 5397838490 | 7790 | 7770 | 7790 | 7770 | 140 |
| 318 | 20231129 | 133700 | 5396749890 | 7760 | 7790 | 7790 | 7760 | 410 |
| 319 | 20231129 | 133600 | 5393561150 | 7790 | 7770 | 7790 | 7760 | 1556 |
| 320 | 20231129 | 133500 | 5381480450 | 7770 | 7790 | 7790 | 7760 | 157 |
| 321 | 20231129 | 133400 | 5380260060 | 7790 | 7790 | 7790 | 7780 | 545 |
| 322 | 20231129 | 133300 | 5376015110 | 7780 | 7780 | 7780 | 7780 | 132 |
| 323 | 20231129 | 133200 | 5374988150 | 7770 | 7780 | 7790 | 7760 | 3566 |
| 324 | 20231129 | 133100 | 5347296130 | 7790 | 7780 | 7790 | 7780 | 3571 |
| 325 | 20231129 | 133000 | 5319478200 | 7770 | 7770 | 7770 | 7770 | 48 |
| 326 | 20231129 | 132900 | 5319105240 | 7790 | 7790 | 7790 | 7790 | 322 |
| 327 | 20231129 | 132800 | 5316596860 | 7770 | 7800 | 7800 | 7760 | 2159 |
| 328 | 20231129 | 132700 | 5299836570 | 7760 | 7800 | 7800 | 7760 | 695 |
| 329 | 20231129 | 132600 | 5294426810 | 7800 | 7810 | 7820 | 7800 | 766 |
| 330 | 20231129 | 132500 | 5288438750 | 7800 | 7770 | 7810 | 7770 | 206 |
| 331 | 20231129 | 132400 | 5286832350 | 7790 | 7800 | 7800 | 7760 | 2284 |
| 332 | 20231129 | 132300 | 5269061300 | 7790 | 7790 | 7790 | 7790 | 270 |
| 333 | 20231129 | 132200 | 5266958000 | 7790 | 7790 | 7790 | 7780 | 361 |
| 334 | 20231129 | 132100 | 5264145870 | 7800 | 7790 | 7800 | 7780 | 1128 |
| 335 | 20231129 | 132000 | 5255358440 | 7810 | 7810 | 7810 | 7810 | 238 |
| 336 | 20231129 | 131900 | 5253499660 | 7810 | 7770 | 7810 | 7770 | 934 |
| 337 | 20231129 | 131800 | 5246234690 | 7780 | 7810 | 7810 | 7780 | 999 |
| 338 | 20231129 | 131700 | 5238451980 | 7790 | 7790 | 7810 | 7790 | 709 |
| 339 | 20231129 | 131600 | 5232922730 | 7820 | 7790 | 7820 | 7790 | 324 |
| 340 | 20231129 | 131500 | 5230396190 | 7820 | 7820 | 7820 | 7820 | 50 |
| 341 | 20231129 | 131400 | 5230005190 | 7770 | 7810 | 7810 | 7770 | 1351 |
| 342 | 20231129 | 131300 | 5219492500 | 7770 | 7780 | 7810 | 7770 | 611 |
| 343 | 20231129 | 131200 | 5214743770 | 7780 | 7780 | 7780 | 7780 | 603 |
| 344 | 20231129 | 131100 | 5210052430 | 7770 | 7790 | 7790 | 7770 | 2307 |
| 345 | 20231129 | 131000 | 5192117290 | 7790 | 7790 | 7790 | 7790 | 225 |
| 346 | 20231129 | 130900 | 5190364540 | 7810 | 7780 | 7810 | 7780 | 906 |
| 347 | 20231129 | 130800 | 5183306590 | 7810 | 7820 | 7830 | 7810 | 267 |
| 348 | 20231129 | 130700 | 5181217560 | 7830 | 7810 | 7830 | 7780 | 4540 |
| 349 | 20231129 | 130600 | 5145873300 | 7790 | 7800 | 7800 | 7790 | 869 |
| 350 | 20231129 | 130500 | 5139101840 | 7790 | 7830 | 7840 | 7790 | 591 |
| 351 | 20231129 | 130400 | 5134486910 | 7820 | 7810 | 7820 | 7810 | 214 |
| 352 | 20231129 | 130300 | 5132815560 | 7810 | 7830 | 7840 | 7800 | 5306 |
| 353 | 20231129 | 130200 | 5091370120 | 7830 | 7820 | 7830 | 7800 | 923 |
| 354 | 20231129 | 130100 | 5084157930 | 7820 | 7820 | 7830 | 7820 | 574 |
| 355 | 20231129 | 130000 | 5079665290 | 7820 | 7820 | 7820 | 7810 | 411 |
| 356 | 20231129 | 125900 | 5076451760 | 7830 | 7820 | 7830 | 7820 | 249 |
| 357 | 20231129 | 125800 | 5074503770 | 7820 | 7830 | 7830 | 7810 | 905 |
| 358 | 20231129 | 125700 | 5067424670 | 7830 | 7830 | 7830 | 7830 | 213 |
| 359 | 20231129 | 125600 | 5065756880 | 7820 | 7820 | 7820 | 7810 | 304 |
| 360 | 20231129 | 125500 | 5063380080 | 7820 | 7820 | 7820 | 7820 | 744 |
| 361 | 20231129 | 125400 | 5057562000 | 7810 | 7820 | 7820 | 7810 | 331 |
| 362 | 20231129 | 125300 | 5054974050 | 7820 | 7830 | 7840 | 7820 | 138 |
| 363 | 20231129 | 125200 | 5053894280 | 7830 | 7810 | 7830 | 7810 | 1809 |
| 364 | 20231129 | 125100 | 5039745240 | 7810 | 7810 | 7820 | 7800 | 176 |
| 365 | 20231129 | 125000 | 5038369970 | 7810 | 7810 | 7810 | 7810 | 298 |
| 366 | 20231129 | 124900 | 5036042590 | 7820 | 7830 | 7830 | 7820 | 893 |
| 367 | 20231129 | 124800 | 5029053430 | 7830 | 7830 | 7830 | 7830 | 86 |
| 368 | 20231129 | 124700 | 5028380050 | 7830 | 7820 | 7830 | 7820 | 1001 |
| 369 | 20231129 | 124600 | 5020547550 | 7820 | 7800 | 7820 | 7800 | 333 |
| 370 | 20231129 | 124500 | 5017944800 | 7800 | 7790 | 7800 | 7790 | 3868 |
| 371 | 20231129 | 124400 | 4987775150 | 7800 | 7790 | 7800 | 7790 | 286 |
| 372 | 20231129 | 124300 | 4985544830 | 7800 | 7820 | 7820 | 7800 | 1047 |
| 373 | 20231129 | 124200 | 4977372200 | 7820 | 7820 | 7820 | 7790 | 3404 |
| 374 | 20231129 | 124100 | 4950819520 | 7800 | 7800 | 7800 | 7800 | 4735 |
| 375 | 20231129 | 124000 | 4913886520 | 7800 | 7800 | 7800 | 7790 | 2475 |
| 376 | 20231129 | 123900 | 4894582260 | 7800 | 7790 | 7800 | 7790 | 3348 |
| 377 | 20231129 | 123800 | 4868474340 | 7790 | 7790 | 7790 | 7790 | 393 |
| 378 | 20231129 | 123700 | 4865412870 | 7790 | 7780 | 7790 | 7770 | 2364 |
| 379 | 20231129 | 123600 | 4847040190 | 7790 | 7790 | 7790 | 7790 | 417 |
| 380 | 20231129 | 123500 | 4843791760 | 7790 | 7780 | 7790 | 7740 | 3512 |
| 381 | 20231129 | 123400 | 4816567710 | 7780 | 7790 | 7790 | 7780 | 247 |
| 382 | 20231129 | 123300 | 4814645080 | 7790 | 7790 | 7790 | 7770 | 940 |
| 383 | 20231129 | 123200 | 4807332270 | 7780 | 7780 | 7780 | 7770 | 447 |
| 384 | 20231129 | 123100 | 4803857260 | 7780 | 7830 | 7830 | 7780 | 1667 |
| 385 | 20231129 | 123000 | 4790876580 | 7810 | 7830 | 7830 | 7810 | 1206 |
| 386 | 20231129 | 122900 | 4781445110 | 7830 | 7830 | 7830 | 7830 | 158 |
| 387 | 20231129 | 122800 | 4780207970 | 7820 | 7830 | 7850 | 7820 | 442 |
| 388 | 20231129 | 122700 | 4776745440 | 7840 | 7850 | 7850 | 7840 | 766 |
| 389 | 20231129 | 122600 | 4770736700 | 7830 | 7850 | 7850 | 7830 | 113 |
| 390 | 20231129 | 122500 | 4769851080 | 7850 | 7840 | 7850 | 7840 | 1802 |
| 391 | 20231129 | 122400 | 4755708560 | 7830 | 7840 | 7840 | 7830 | 698 |
| 392 | 20231129 | 122300 | 4750239580 | 7850 | 7840 | 7850 | 7840 | 128 |
| 393 | 20231129 | 122200 | 4749235250 | 7870 | 7860 | 7870 | 7850 | 638 |
| 394 | 20231129 | 122100 | 4744220500 | 7850 | 7850 | 7850 | 7850 | 271 |
| 395 | 20231129 | 122000 | 4742093150 | 7860 | 7870 | 7870 | 7860 | 266 |
| 396 | 20231129 | 121900 | 4740000640 | 7860 | 7860 | 7870 | 7860 | 513 |
| 397 | 20231129 | 121800 | 4735967430 | 7860 | 7840 | 7860 | 7840 | 564 |
| 398 | 20231129 | 121700 | 4731543450 | 7840 | 7850 | 7850 | 7830 | 802 |
| 399 | 20231129 | 121600 | 4725253860 | 7850 | 7860 | 7860 | 7840 | 1080 |
| 400 | 20231129 | 121500 | 4716777140 | 7860 | 7870 | 7870 | 7860 | 542 |
| 401 | 20231129 | 121400 | 4712514060 | 7870 | 7890 | 7890 | 7870 | 1731 |
| 402 | 20231129 | 121300 | 4698863140 | 7890 | 7870 | 7890 | 7870 | 1883 |
| 403 | 20231129 | 121200 | 4684030860 | 7870 | 7870 | 7870 | 7860 | 1122 |
| 404 | 20231129 | 121100 | 4675210950 | 7860 | 7870 | 7870 | 7860 | 1158 |
| 405 | 20231129 | 121000 | 4666104810 | 7870 | 7860 | 7870 | 7850 | 1990 |
| 406 | 20231129 | 120900 | 4650460000 | 7850 | 7870 | 7870 | 7850 | 432 |
| 407 | 20231129 | 120800 | 4647066040 | 7860 | 7860 | 7870 | 7850 | 740 |
| 408 | 20231129 | 120700 | 4641250540 | 7860 | 7820 | 7870 | 7820 | 9574 |
| 409 | 20231129 | 120600 | 4566273260 | 7810 | 7820 | 7820 | 7810 | 239 |
| 410 | 20231129 | 120500 | 4564404480 | 7810 | 7810 | 7820 | 7810 | 1491 |
| 411 | 20231129 | 120400 | 4552759060 | 7810 | 7800 | 7810 | 7800 | 510 |
| 412 | 20231129 | 120300 | 4548780860 | 7800 | 7800 | 7800 | 7790 | 368 |
| 413 | 20231129 | 120200 | 4545910960 | 7800 | 7800 | 7800 | 7800 | 735 |
| 414 | 20231129 | 120100 | 4540177960 | 7800 | 7800 | 7800 | 7790 | 590 |
| 415 | 20231129 | 120000 | 4535576440 | 7800 | 7780 | 7800 | 7780 | 244 |
| 416 | 20231129 | 115900 | 4533675960 | 7780 | 7770 | 7780 | 7770 | 1686 |
| 417 | 20231129 | 115800 | 4520569300 | 7750 | 7770 | 7770 | 7750 | 737 |
| 418 | 20231129 | 115700 | 4514850710 | 7770 | 7770 | 7780 | 7770 | 613 |
| 419 | 20231129 | 115600 | 4510083430 | 7770 | 7770 | 7770 | 7760 | 773 |
| 420 | 20231129 | 115500 | 4504077700 | 7770 | 7780 | 7780 | 7770 | 380 |
| 421 | 20231129 | 115400 | 4501121310 | 7770 | 7770 | 7790 | 7770 | 1129 |
| 422 | 20231129 | 115300 | 4492342730 | 7770 | 7760 | 7770 | 7750 | 1412 |
| 423 | 20231129 | 115200 | 4481395570 | 7760 | 7780 | 7780 | 7750 | 1290 |
| 424 | 20231129 | 115100 | 4471386450 | 7780 | 7820 | 7820 | 7780 | 1738 |
| 425 | 20231129 | 115000 | 4457829040 | 7820 | 7810 | 7820 | 7810 | 372 |
| 426 | 20231129 | 114900 | 4454923100 | 7800 | 7810 | 7820 | 7800 | 1722 |
| 427 | 20231129 | 114800 | 4441471990 | 7800 | 7790 | 7820 | 7790 | 1115 |
| 428 | 20231129 | 114700 | 4432780070 | 7830 | 7830 | 7830 | 7800 | 714 |
| 429 | 20231129 | 114600 | 4427195180 | 7820 | 7790 | 7820 | 7790 | 657 |
| 430 | 20231129 | 114500 | 4422066540 | 7790 | 7790 | 7800 | 7790 | 474 |
| 431 | 20231129 | 114400 | 4418371040 | 7780 | 7800 | 7800 | 7780 | 188 |
| 432 | 20231129 | 114300 | 4416907380 | 7800 | 7820 | 7820 | 7800 | 675 |
| 433 | 20231129 | 114200 | 4411633960 | 7820 | 7810 | 7820 | 7800 | 817 |
| 434 | 20231129 | 114100 | 4405253410 | 7810 | 7800 | 7810 | 7800 | 529 |
| 435 | 20231129 | 114000 | 4401124120 | 7800 | 7790 | 7800 | 7790 | 332 |
| 436 | 20231129 | 113900 | 4398537320 | 7790 | 7770 | 7800 | 7770 | 606 |
| 437 | 20231129 | 113800 | 4393826120 | 7770 | 7770 | 7780 | 7770 | 833 |
| 438 | 20231129 | 113700 | 4387348440 | 7780 | 7790 | 7800 | 7780 | 862 |
| 439 | 20231129 | 113600 | 4380634030 | 7800 | 7790 | 7800 | 7790 | 348 |
| 440 | 20231129 | 113500 | 4377921570 | 7790 | 7810 | 7810 | 7790 | 625 |
| 441 | 20231129 | 113400 | 4373044110 | 7810 | 7800 | 7810 | 7800 | 760 |
| 442 | 20231129 | 113300 | 4367115300 | 7800 | 7780 | 7800 | 7780 | 2210 |
| 443 | 20231129 | 113200 | 4349890600 | 7770 | 7760 | 7770 | 7760 | 4865 |
| 444 | 20231129 | 113100 | 4312094590 | 7740 | 7770 | 7770 | 7740 | 250 |
| 445 | 20231129 | 113000 | 4310156400 | 7730 | 7740 | 7760 | 7730 | 4602 |
| 446 | 20231129 | 112900 | 4274456550 | 7740 | 7760 | 7760 | 7740 | 675 |
| 447 | 20231129 | 112800 | 4269222210 | 7760 | 7760 | 7760 | 7740 | 264 |
| 448 | 20231129 | 112700 | 4267176540 | 7760 | 7760 | 7760 | 7760 | 512 |
| 449 | 20231129 | 112600 | 4263203420 | 7770 | 7740 | 7770 | 7740 | 1735 |
| 450 | 20231129 | 112500 | 4249737810 | 7740 | 7760 | 7760 | 7740 | 1666 |
| 451 | 20231129 | 112400 | 4236822710 | 7770 | 7770 | 7770 | 7760 | 771 |
| 452 | 20231129 | 112300 | 4230835790 | 7770 | 7750 | 7780 | 7740 | 1137 |
| 453 | 20231129 | 112200 | 4222004500 | 7740 | 7750 | 7770 | 7730 | 1397 |
| 454 | 20231129 | 112100 | 4211170040 | 7750 | 7720 | 7760 | 7720 | 2361 |
| 455 | 20231129 | 112000 | 4192884860 | 7730 | 7730 | 7730 | 7720 | 908 |
| 456 | 20231129 | 111900 | 4185868090 | 7730 | 7720 | 7730 | 7700 | 385 |
| 457 | 20231129 | 111800 | 4182898230 | 7720 | 7710 | 7720 | 7700 | 1125 |
| 458 | 20231129 | 111700 | 4174220470 | 7710 | 7710 | 7710 | 7690 | 413 |
| 459 | 20231129 | 111600 | 4171041720 | 7700 | 7700 | 7700 | 7690 | 640 |
| 460 | 20231129 | 111500 | 4166115050 | 7700 | 7700 | 7720 | 7700 | 486 |
| 461 | 20231129 | 111400 | 4162370300 | 7700 | 7700 | 7710 | 7690 | 448 |
| 462 | 20231129 | 111300 | 4158920790 | 7700 | 7700 | 7700 | 7690 | 1324 |
| 463 | 20231129 | 111200 | 4148727530 | 7700 | 7670 | 7700 | 7670 | 410 |
| 464 | 20231129 | 111100 | 4145575630 | 7680 | 7680 | 7680 | 7680 | 210 |
| 465 | 20231129 | 111000 | 4143962830 | 7690 | 7700 | 7700 | 7680 | 976 |
| 466 | 20231129 | 110900 | 4136455490 | 7690 | 7690 | 7690 | 7690 | 378 |
| 467 | 20231129 | 110800 | 4133548670 | 7690 | 7700 | 7700 | 7690 | 421 |
| 468 | 20231129 | 110700 | 4130309850 | 7700 | 7690 | 7710 | 7690 | 7782 |
| 469 | 20231129 | 110600 | 4070414400 | 7680 | 7680 | 7690 | 7660 | 955 |
| 470 | 20231129 | 110500 | 4063076080 | 7650 | 7670 | 7680 | 7650 | 2082 |
| 471 | 20231129 | 110400 | 4047110020 | 7650 | 7660 | 7670 | 7650 | 1913 |
| 472 | 20231129 | 110300 | 4032468710 | 7650 | 7660 | 7660 | 7650 | 70 |
| 473 | 20231129 | 110200 | 4031932990 | 7680 | 7660 | 7680 | 7660 | 348 |
| 474 | 20231129 | 110100 | 4029263060 | 7650 | 7650 | 7700 | 7640 | 4842 |
| 475 | 20231129 | 110000 | 3992120580 | 7640 | 7640 | 7650 | 7630 | 797 |
| 476 | 20231129 | 105900 | 3986037200 | 7650 | 7650 | 7650 | 7640 | 496 |
| 477 | 20231129 | 105800 | 3982243960 | 7640 | 7650 | 7650 | 7640 | 229 |
| 478 | 20231129 | 105700 | 3980494070 | 7640 | 7650 | 7660 | 7640 | 1157 |
| 479 | 20231129 | 105600 | 3971646580 | 7660 | 7660 | 7660 | 7650 | 549 |
| 480 | 20231129 | 105500 | 3967442830 | 7650 | 7640 | 7650 | 7640 | 447 |
| 481 | 20231129 | 105400 | 3964024130 | 7650 | 7630 | 7650 | 7630 | 544 |
| 482 | 20231129 | 105300 | 3959867170 | 7640 | 7610 | 7650 | 7600 | 1288 |
| 483 | 20231129 | 105200 | 3950044780 | 7610 | 7570 | 7610 | 7570 | 7816 |
| 484 | 20231129 | 105100 | 3890716520 | 7600 | 7600 | 7600 | 7560 | 2487 |
| 485 | 20231129 | 105000 | 3871866940 | 7600 | 7580 | 7600 | 7580 | 1378 |
| 486 | 20231129 | 104900 | 3861410080 | 7590 | 7600 | 7600 | 7590 | 2367 |
| 487 | 20231129 | 104800 | 3843432560 | 7600 | 7610 | 7620 | 7600 | 4698 |
| 488 | 20231129 | 104700 | 3807717410 | 7610 | 7640 | 7640 | 7600 | 892 |
| 489 | 20231129 | 104600 | 3800924650 | 7640 | 7600 | 7640 | 7600 | 1031 |
| 490 | 20231129 | 104500 | 3793081200 | 7610 | 7590 | 7610 | 7590 | 560 |
| 491 | 20231129 | 104400 | 3788826110 | 7600 | 7570 | 7600 | 7570 | 1443 |
| 492 | 20231129 | 104300 | 3777863240 | 7600 | 7560 | 7600 | 7560 | 2613 |
| 493 | 20231129 | 104200 | 3758053510 | 7560 | 7550 | 7560 | 7550 | 523 |
| 494 | 20231129 | 104100 | 3754100830 | 7560 | 7560 | 7560 | 7550 | 4934 |
| 495 | 20231129 | 104000 | 3716831420 | 7560 | 7550 | 7560 | 7550 | 476 |
| 496 | 20231129 | 103900 | 3713236810 | 7560 | 7540 | 7560 | 7530 | 5852 |
| 497 | 20231129 | 103800 | 3669100580 | 7540 | 7530 | 7550 | 7530 | 1475 |
| 498 | 20231129 | 103700 | 3657979370 | 7540 | 7540 | 7550 | 7530 | 910 |
| 499 | 20231129 | 103600 | 3651119300 | 7540 | 7560 | 7560 | 7540 | 8032 |
| 500 | 20231129 | 103500 | 3590538440 | 7550 | 7580 | 7580 | 7550 | 5634 |
| 501 | 20231129 | 103400 | 3547972400 | 7580 | 7570 | 7590 | 7560 | 1267 |
| 502 | 20231129 | 103300 | 3538387690 | 7580 | 7600 | 7600 | 7580 | 1170 |
| 503 | 20231129 | 103200 | 3529517960 | 7580 | 7600 | 7600 | 7550 | 9167 |
| 504 | 20231129 | 103100 | 3460178120 | 7580 | 7590 | 7600 | 7570 | 3332 |
| 505 | 20231129 | 103000 | 3434932240 | 7580 | 7600 | 7620 | 7570 | 2394 |
| 506 | 20231129 | 102900 | 3416779940 | 7590 | 7620 | 7620 | 7590 | 3140 |
| 507 | 20231129 | 102800 | 3392913640 | 7610 | 7640 | 7640 | 7610 | 4698 |
| 508 | 20231129 | 102700 | 3357081990 | 7660 | 7660 | 7670 | 7630 | 263 |
| 509 | 20231129 | 102600 | 3355071320 | 7660 | 7640 | 7670 | 7620 | 3258 |
| 510 | 20231129 | 102500 | 3330167380 | 7640 | 7620 | 7640 | 7610 | 1111 |
| 511 | 20231129 | 102400 | 3321699680 | 7640 | 7620 | 7640 | 7620 | 2367 |
| 512 | 20231129 | 102300 | 3303657840 | 7620 | 7650 | 7650 | 7620 | 2274 |
| 513 | 20231129 | 102200 | 3286282470 | 7650 | 7680 | 7680 | 7650 | 580 |
| 514 | 20231129 | 102100 | 3281840280 | 7680 | 7660 | 7680 | 7650 | 2668 |
| 515 | 20231129 | 102000 | 3261398750 | 7660 | 7680 | 7690 | 7660 | 776 |
| 516 | 20231129 | 101900 | 3255444330 | 7660 | 7660 | 7660 | 7650 | 668 |
| 517 | 20231129 | 101800 | 3250333660 | 7700 | 7630 | 7700 | 7630 | 5373 |
| 518 | 20231129 | 101700 | 3209007390 | 7630 | 7630 | 7630 | 7630 | 180 |
| 519 | 20231129 | 101600 | 3207633990 | 7630 | 7620 | 7630 | 7620 | 210 |
| 520 | 20231129 | 101500 | 3206032210 | 7630 | 7630 | 7630 | 7630 | 323 |
| 521 | 20231129 | 101400 | 3203567720 | 7630 | 7650 | 7650 | 7620 | 2374 |
| 522 | 20231129 | 101300 | 3185441140 | 7650 | 7650 | 7660 | 7640 | 3487 |
| 523 | 20231129 | 101200 | 3158771870 | 7640 | 7640 | 7660 | 7630 | 2025 |
| 524 | 20231129 | 101100 | 3143282930 | 7660 | 7630 | 7660 | 7630 | 491 |
| 525 | 20231129 | 101000 | 3139536120 | 7630 | 7660 | 7660 | 7630 | 3387 |
| 526 | 20231129 | 100900 | 3113625910 | 7660 | 7670 | 7670 | 7650 | 2306 |
| 527 | 20231129 | 100800 | 3095967460 | 7660 | 7660 | 7670 | 7660 | 959 |
| 528 | 20231129 | 100700 | 3088621020 | 7660 | 7710 | 7710 | 7660 | 5301 |
| 529 | 20231129 | 100600 | 3047851040 | 7700 | 7690 | 7710 | 7690 | 3358 |
| 530 | 20231129 | 100500 | 3022002190 | 7690 | 7720 | 7720 | 7670 | 9027 |
| 531 | 20231129 | 100400 | 2952561420 | 7720 | 7640 | 7770 | 7630 | 5187 |
| 532 | 20231129 | 100300 | 2912707160 | 7640 | 7600 | 7640 | 7600 | 2677 |
| 533 | 20231129 | 100200 | 2892326230 | 7610 | 7590 | 7610 | 7590 | 6931 |
| 534 | 20231129 | 100100 | 2839663900 | 7580 | 7560 | 7590 | 7560 | 1400 |
| 535 | 20231129 | 100000 | 2829058730 | 7560 | 7570 | 7590 | 7550 | 1866 |
| 536 | 20231129 | 095900 | 2814945160 | 7580 | 7580 | 7600 | 7580 | 3589 |
| 537 | 20231129 | 095800 | 2787710370 | 7580 | 7540 | 7590 | 7540 | 4367 |
| 538 | 20231129 | 095700 | 2754645420 | 7540 | 7590 | 7590 | 7500 | 27047 |
| 539 | 20231129 | 095600 | 2550797970 | 7590 | 7600 | 7610 | 7580 | 18042 |
| 540 | 20231129 | 095500 | 2413857740 | 7600 | 7600 | 7600 | 7590 | 2087 |
| 541 | 20231129 | 095400 | 2398001420 | 7600 | 7600 | 7640 | 7590 | 5531 |
| 542 | 20231129 | 095300 | 2355966670 | 7600 | 7660 | 7660 | 7600 | 28184 |
| 543 | 20231129 | 095200 | 2141071310 | 7660 | 7650 | 7670 | 7650 | 1920 |
| 544 | 20231129 | 095100 | 2126370280 | 7650 | 7650 | 7660 | 7640 | 2321 |
| 545 | 20231129 | 095000 | 2108617660 | 7650 | 7630 | 7650 | 7630 | 2542 |
| 546 | 20231129 | 094900 | 2089194390 | 7640 | 7640 | 7650 | 7630 | 1658 |
| 547 | 20231129 | 094800 | 2076527920 | 7640 | 7620 | 7640 | 7620 | 2107 |
| 548 | 20231129 | 094700 | 2060453860 | 7630 | 7610 | 7630 | 7600 | 3333 |
| 549 | 20231129 | 094600 | 2035072780 | 7610 | 7610 | 7610 | 7600 | 4229 |
| 550 | 20231129 | 094500 | 2002915090 | 7600 | 7650 | 7650 | 7600 | 16816 |
| 551 | 20231129 | 094400 | 1874947780 | 7640 | 7660 | 7660 | 7620 | 12393 |
| 552 | 20231129 | 094300 | 1780205870 | 7650 | 7680 | 7680 | 7650 | 2706 |
| 553 | 20231129 | 094200 | 1759466060 | 7680 | 7680 | 7680 | 7650 | 12765 |
| 554 | 20231129 | 094100 | 1661670930 | 7680 | 7690 | 7690 | 7650 | 15392 |
| 555 | 20231129 | 094000 | 1543636570 | 7690 | 7730 | 7730 | 7690 | 25780 |
| 556 | 20231129 | 093900 | 1345082960 | 7720 | 7730 | 7750 | 7720 | 3672 |
| 557 | 20231129 | 093800 | 1316725360 | 7730 | 7720 | 7750 | 7710 | 5905 |
| 558 | 20231129 | 093700 | 1271094900 | 7720 | 7750 | 7750 | 7700 | 13282 |
| 559 | 20231129 | 093600 | 1168490950 | 7750 | 7770 | 7790 | 7750 | 3060 |
| 560 | 20231129 | 093500 | 1144699780 | 7780 | 7760 | 7780 | 7750 | 1650 |
| 561 | 20231129 | 093400 | 1131900970 | 7760 | 7780 | 7780 | 7760 | 1293 |
| 562 | 20231129 | 093300 | 1121850970 | 7770 | 7780 | 7790 | 7770 | 1212 |
| 563 | 20231129 | 093200 | 1112425600 | 7780 | 7820 | 7820 | 7770 | 973 |
| 564 | 20231129 | 093100 | 1104859650 | 7830 | 7760 | 7830 | 7750 | 5926 |
| 565 | 20231129 | 093000 | 1058531050 | 7760 | 7790 | 7790 | 7730 | 16902 |
| 566 | 20231129 | 092900 | 927377880 | 7790 | 7820 | 7830 | 7780 | 16127 |
| 567 | 20231129 | 092800 | 801706070 | 7820 | 7830 | 7830 | 7820 | 3840 |
| 568 | 20231129 | 092700 | 771672270 | 7820 | 7830 | 7830 | 7820 | 7077 |
| 569 | 20231129 | 092600 | 716298950 | 7830 | 7850 | 7870 | 7820 | 12437 |
| 570 | 20231129 | 092500 | 618896030 | 7870 | 7870 | 7870 | 7850 | 1158 |
| 571 | 20231129 | 092400 | 609803260 | 7870 | 7850 | 7890 | 7850 | 1143 |
| 572 | 20231129 | 092300 | 600828550 | 7850 | 7900 | 7900 | 7850 | 848 |
| 573 | 20231129 | 092200 | 594168410 | 7850 | 7900 | 7900 | 7850 | 12554 |
| 574 | 20231129 | 092100 | 495569260 | 7900 | 7870 | 7900 | 7870 | 241 |
| 575 | 20231129 | 092000 | 493668010 | 7870 | 7860 | 7890 | 7850 | 4541 |
| 576 | 20231129 | 091900 | 457978110 | 7850 | 7860 | 7860 | 7850 | 3749 |
| 577 | 20231129 | 091800 | 428511390 | 7870 | 7900 | 7900 | 7860 | 1747 |
| 578 | 20231129 | 091700 | 414757680 | 7890 | 7920 | 7920 | 7890 | 132 |
| 579 | 20231129 | 091600 | 413715670 | 7900 | 7920 | 7920 | 7900 | 163 |
| 580 | 20231129 | 091500 | 412427910 | 7900 | 7920 | 7930 | 7900 | 367 |
| 581 | 20231129 | 091400 | 409521500 | 7930 | 7930 | 7930 | 7900 | 183 |
| 582 | 20231129 | 091300 | 408074670 | 7930 | 7920 | 7930 | 7880 | 958 |
| 583 | 20231129 | 091200 | 400517270 | 7890 | 7900 | 7940 | 7890 | 6894 |
| 584 | 20231129 | 091100 | 346023730 | 7940 | 7920 | 7940 | 7900 | 4456 |
| 585 | 20231129 | 091000 | 310751580 | 7920 | 7900 | 7920 | 7900 | 1833 |
| 586 | 20231129 | 090900 | 296263040 | 7880 | 7880 | 7890 | 7850 | 4419 |
| 587 | 20231129 | 090800 | 261526430 | 7880 | 7880 | 7910 | 7870 | 392 |
| 588 | 20231129 | 090700 | 258438070 | 7880 | 7880 | 7880 | 7850 | 2834 |
| 589 | 20231129 | 090600 | 236130030 | 7880 | 7890 | 7930 | 7880 | 1256 |
| 590 | 20231129 | 090500 | 226228250 | 7890 | 7870 | 7900 | 7870 | 720 |
| 591 | 20231129 | 090400 | 220547380 | 7880 | 7900 | 7910 | 7870 | 3268 |
| 592 | 20231129 | 090300 | 194770530 | 7900 | 7930 | 7930 | 7900 | 2618 |
| 593 | 20231129 | 090200 | 174081050 | 7900 | 7910 | 7960 | 7890 | 6329 |
| 594 | 20231129 | 090100 | 123874300 | 7960 | 7900 | 7960 | 7880 | 1731 |
| 595 | 20231129 | 090000 | 110202130 | 7900 | 7950 | 7970 | 7900 | 13863 |