33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 22000 |
| 3 | 20231129 | 190200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 4 | 20231129 | 190100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 5 | 20231129 | 190000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 6 | 20231129 | 185900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 7 | 20231129 | 185800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 8 | 20231129 | 185700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 9 | 20231129 | 185600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 10 | 20231129 | 185500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 11 | 20231129 | 185400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 12 | 20231129 | 185300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 13 | 20231129 | 185200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 14 | 20231129 | 185100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 15 | 20231129 | 185000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 16 | 20231129 | 184900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 17 | 20231129 | 184800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 18 | 20231129 | 184700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 19 | 20231129 | 184600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 20 | 20231129 | 184500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 21 | 20231129 | 184400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 22 | 20231129 | 184300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 23 | 20231129 | 184200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 24 | 20231129 | 184100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 25 | 20231129 | 184000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 26 | 20231129 | 183900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 27 | 20231129 | 183800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 28 | 20231129 | 183700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 29 | 20231129 | 183600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 30 | 20231129 | 183500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 31 | 20231129 | 183400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 32 | 20231129 | 183300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 22000 |
| 33 | 20231129 | 183200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 34 | 20231129 | 183100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 35 | 20231129 | 183000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 36 | 20231129 | 182900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 37 | 20231129 | 182800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 38 | 20231129 | 182700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 39 | 20231129 | 182600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 40 | 20231129 | 182500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 41 | 20231129 | 182400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 42 | 20231129 | 182300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 43 | 20231129 | 182200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 44 | 20231129 | 182100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 45 | 20231129 | 182000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 46 | 20231129 | 181900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 47 | 20231129 | 181800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 48 | 20231129 | 181700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 49 | 20231129 | 181600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 50 | 20231129 | 181500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 51 | 20231129 | 181400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 52 | 20231129 | 181300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 53 | 20231129 | 181200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 54 | 20231129 | 181100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 55 | 20231129 | 181000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 56 | 20231129 | 180900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 57 | 20231129 | 180800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 58 | 20231129 | 180700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 59 | 20231129 | 180600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 60 | 20231129 | 180500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 61 | 20231129 | 180400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 62 | 20231129 | 180300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 22000 |
| 63 | 20231129 | 180200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 64 | 20231129 | 180100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 65 | 20231129 | 180000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 66 | 20231129 | 175900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 67 | 20231129 | 175800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 68 | 20231129 | 175700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 69 | 20231129 | 175600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 70 | 20231129 | 175500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 71 | 20231129 | 175400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 72 | 20231129 | 175300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 73 | 20231129 | 175200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 74 | 20231129 | 175100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 75 | 20231129 | 175000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 76 | 20231129 | 174900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 77 | 20231129 | 174800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 78 | 20231129 | 174700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 79 | 20231129 | 174600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 80 | 20231129 | 174500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 81 | 20231129 | 174400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 82 | 20231129 | 174300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 83 | 20231129 | 174200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 84 | 20231129 | 174100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 85 | 20231129 | 174000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 86 | 20231129 | 173900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 87 | 20231129 | 173800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 88 | 20231129 | 173700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 89 | 20231129 | 173600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 90 | 20231129 | 173500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 91 | 20231129 | 173400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 92 | 20231129 | 173300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 22000 |
| 93 | 20231129 | 173200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 94 | 20231129 | 173100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 95 | 20231129 | 173000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 96 | 20231129 | 172900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 97 | 20231129 | 172800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 98 | 20231129 | 172700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 99 | 20231129 | 172600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 100 | 20231129 | 172500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 101 | 20231129 | 172400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 102 | 20231129 | 172300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 103 | 20231129 | 172200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 104 | 20231129 | 172100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 105 | 20231129 | 172000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 106 | 20231129 | 171900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 107 | 20231129 | 171800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 108 | 20231129 | 171700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 109 | 20231129 | 171600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 110 | 20231129 | 171500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 111 | 20231129 | 171400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 112 | 20231129 | 171300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 113 | 20231129 | 171200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 114 | 20231129 | 171100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 115 | 20231129 | 171000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 116 | 20231129 | 170900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 117 | 20231129 | 170800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 118 | 20231129 | 170700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 119 | 20231129 | 170600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 120 | 20231129 | 170500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 121 | 20231129 | 170400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 122 | 20231129 | 170300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 22000 |
| 123 | 20231129 | 170200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 124 | 20231129 | 170100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 125 | 20231129 | 170000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 126 | 20231129 | 165900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 127 | 20231129 | 165800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 128 | 20231129 | 165700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 129 | 20231129 | 165600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 130 | 20231129 | 165500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 131 | 20231129 | 165400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 132 | 20231129 | 165300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 133 | 20231129 | 165200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 134 | 20231129 | 165100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 135 | 20231129 | 165000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 136 | 20231129 | 164900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 137 | 20231129 | 164800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 138 | 20231129 | 164700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 139 | 20231129 | 164600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 140 | 20231129 | 164500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 141 | 20231129 | 164400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 142 | 20231129 | 164300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 143 | 20231129 | 164200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 144 | 20231129 | 164100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 145 | 20231129 | 164000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 146 | 20231129 | 163900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 147 | 20231129 | 163800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 148 | 20231129 | 163700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 149 | 20231129 | 163600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 150 | 20231129 | 163500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 151 | 20231129 | 163400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 152 | 20231129 | 163300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 22000 |
| 153 | 20231129 | 163200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 154 | 20231129 | 163100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 155 | 20231129 | 163000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 156 | 20231129 | 162900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 157 | 20231129 | 162800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 158 | 20231129 | 162700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 159 | 20231129 | 162600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 160 | 20231129 | 162500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 161 | 20231129 | 162400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 162 | 20231129 | 162300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 163 | 20231129 | 162200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 164 | 20231129 | 162100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 165 | 20231129 | 162000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 166 | 20231129 | 161900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 167 | 20231129 | 161800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 168 | 20231129 | 161700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 169 | 20231129 | 161600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 170 | 20231129 | 161500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 171 | 20231129 | 161400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 172 | 20231129 | 161300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 173 | 20231129 | 161200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 174 | 20231129 | 161100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 175 | 20231129 | 161000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 176 | 20231129 | 160900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 177 | 20231129 | 160800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 178 | 20231129 | 160700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 179 | 20231129 | 160600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 180 | 20231129 | 160500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 181 | 20231129 | 160400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 182 | 20231129 | 160300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 22000 |
| 183 | 20231129 | 160200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 184 | 20231129 | 160100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 185 | 20231129 | 160000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 186 | 20231129 | 155900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 187 | 20231129 | 155800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 188 | 20231129 | 155700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 189 | 20231129 | 155600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 190 | 20231129 | 155500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 191 | 20231129 | 155400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 192 | 20231129 | 155300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 193 | 20231129 | 155200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 194 | 20231129 | 155100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 195 | 20231129 | 155000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 196 | 20231129 | 154900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 197 | 20231129 | 154800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 198 | 20231129 | 154700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 199 | 20231129 | 154600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 200 | 20231129 | 154500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 201 | 20231129 | 154400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 202 | 20231129 | 154300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 203 | 20231129 | 154200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 204 | 20231129 | 154100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 205 | 20231129 | 154000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 206 | 20231129 | 153900 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 207 | 20231129 | 153800 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 208 | 20231129 | 153700 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 209 | 20231129 | 153600 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 210 | 20231129 | 153500 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 211 | 20231129 | 153400 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 212 | 20231129 | 153300 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 22000 |
| 213 | 20231129 | 153200 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 214 | 20231129 | 153100 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 0 |
| 215 | 20231129 | 153000 | 21971943250 | 18300 | 18300 | 18300 | 18300 | 22000 |
| 216 | 20231129 | 152900 | 21569343250 | 18370 | 18370 | 18370 | 18370 | 0 |
| 217 | 20231129 | 152800 | 21569343250 | 18370 | 18370 | 18370 | 18370 | 0 |
| 218 | 20231129 | 152700 | 21569343250 | 18370 | 18370 | 18370 | 18370 | 0 |
| 219 | 20231129 | 152600 | 21569343250 | 18370 | 18370 | 18370 | 18370 | 0 |
| 220 | 20231129 | 152500 | 21569343250 | 18370 | 18370 | 18370 | 18370 | 0 |
| 221 | 20231129 | 152400 | 21569343250 | 18370 | 18370 | 18370 | 18370 | 0 |
| 222 | 20231129 | 152300 | 21569343250 | 18370 | 18370 | 18370 | 18370 | 0 |
| 223 | 20231129 | 152200 | 21569343250 | 18370 | 18370 | 18370 | 18370 | 0 |
| 224 | 20231129 | 152100 | 21569343250 | 18370 | 18370 | 18370 | 18370 | 0 |
| 225 | 20231129 | 152000 | 21569343250 | 18370 | 18370 | 18370 | 18370 | 0 |
| 226 | 20231129 | 151900 | 21569343250 | 18370 | 18260 | 18370 | 18250 | 10132 |
| 227 | 20231129 | 151800 | 21383806960 | 18290 | 18270 | 18300 | 18250 | 3833 |
| 228 | 20231129 | 151700 | 21313776420 | 18270 | 18260 | 18300 | 18250 | 4829 |
| 229 | 20231129 | 151600 | 21225563670 | 18250 | 18280 | 18290 | 18250 | 3014 |
| 230 | 20231129 | 151500 | 21170478000 | 18280 | 18310 | 18310 | 18260 | 3360 |
| 231 | 20231129 | 151400 | 21109030860 | 18300 | 18320 | 18330 | 18300 | 4217 |
| 232 | 20231129 | 151300 | 21031810370 | 18310 | 18260 | 18360 | 18260 | 18291 |
| 233 | 20231129 | 151200 | 20696987420 | 18270 | 18220 | 18280 | 18220 | 4963 |
| 234 | 20231129 | 151100 | 20606423880 | 18220 | 18200 | 18250 | 18200 | 6177 |
| 235 | 20231129 | 151000 | 20493816090 | 18220 | 18250 | 18260 | 18200 | 4751 |
| 236 | 20231129 | 150900 | 20407181720 | 18250 | 18260 | 18290 | 18250 | 12685 |
| 237 | 20231129 | 150800 | 20175505190 | 18250 | 18140 | 18270 | 18130 | 8659 |
| 238 | 20231129 | 150700 | 20017725510 | 18130 | 18120 | 18190 | 18100 | 4601 |
| 239 | 20231129 | 150600 | 19934234610 | 18110 | 18110 | 18120 | 18100 | 1586 |
| 240 | 20231129 | 150500 | 19905518280 | 18100 | 18110 | 18120 | 18100 | 2301 |
| 241 | 20231129 | 150400 | 19863849700 | 18100 | 18100 | 18110 | 18100 | 1654 |
| 242 | 20231129 | 150300 | 19833904650 | 18100 | 18100 | 18110 | 18090 | 3429 |
| 243 | 20231129 | 150200 | 19771847860 | 18110 | 18080 | 18150 | 18080 | 8421 |
| 244 | 20231129 | 150100 | 19619366370 | 18080 | 18060 | 18080 | 18060 | 1272 |
| 245 | 20231129 | 150000 | 19596381470 | 18070 | 18000 | 18070 | 18000 | 1854 |
| 246 | 20231129 | 145900 | 19562947100 | 18000 | 18000 | 18010 | 17990 | 2370 |
| 247 | 20231129 | 145800 | 19520280840 | 18000 | 17990 | 18000 | 17980 | 1391 |
| 248 | 20231129 | 145700 | 19495252190 | 17980 | 17990 | 18000 | 17980 | 2669 |
| 249 | 20231129 | 145600 | 19447248980 | 17990 | 17970 | 17990 | 17960 | 1374 |
| 250 | 20231129 | 145500 | 19422538060 | 17980 | 17960 | 17980 | 17960 | 1124 |
| 251 | 20231129 | 145400 | 19402339720 | 17970 | 17960 | 17980 | 17950 | 504 |
| 252 | 20231129 | 145300 | 19393282040 | 17960 | 17980 | 17990 | 17960 | 1382 |
| 253 | 20231129 | 145200 | 19368436380 | 17960 | 17960 | 17970 | 17950 | 656 |
| 254 | 20231129 | 145100 | 19356650140 | 17970 | 17950 | 17970 | 17940 | 742 |
| 255 | 20231129 | 145000 | 19343330790 | 17950 | 17910 | 17950 | 17910 | 1241 |
| 256 | 20231129 | 144900 | 19321073430 | 17910 | 17930 | 17930 | 17910 | 1460 |
| 257 | 20231129 | 144800 | 19294899700 | 17930 | 17910 | 17940 | 17900 | 1801 |
| 258 | 20231129 | 144700 | 19262630650 | 17910 | 17910 | 17920 | 17900 | 1020 |
| 259 | 20231129 | 144600 | 19244367670 | 17920 | 17890 | 17920 | 17890 | 1819 |
| 260 | 20231129 | 144500 | 19211805290 | 17880 | 17890 | 17890 | 17880 | 1615 |
| 261 | 20231129 | 144400 | 19182926220 | 17900 | 17890 | 17900 | 17880 | 499 |
| 262 | 20231129 | 144300 | 19173999450 | 17900 | 17860 | 17910 | 17860 | 2622 |
| 263 | 20231129 | 144200 | 19127112730 | 17880 | 17890 | 17890 | 17860 | 2084 |
| 264 | 20231129 | 144100 | 19089864600 | 17880 | 17910 | 17930 | 17880 | 2695 |
| 265 | 20231129 | 144000 | 19041600310 | 17930 | 17900 | 17930 | 17900 | 1133 |
| 266 | 20231129 | 143900 | 19021309590 | 17900 | 17920 | 17930 | 17890 | 3244 |
| 267 | 20231129 | 143800 | 18963223450 | 17920 | 17920 | 17940 | 17920 | 1124 |
| 268 | 20231129 | 143700 | 18943074160 | 17920 | 17910 | 17940 | 17900 | 773 |
| 269 | 20231129 | 143600 | 18929225390 | 17910 | 17900 | 17910 | 17900 | 1763 |
| 270 | 20231129 | 143500 | 18897657160 | 17910 | 17940 | 17940 | 17910 | 5759 |
| 271 | 20231129 | 143400 | 18794494110 | 17940 | 17940 | 17940 | 17920 | 2674 |
| 272 | 20231129 | 143300 | 18746537580 | 17930 | 17920 | 17940 | 17920 | 727 |
| 273 | 20231129 | 143200 | 18733507340 | 17920 | 17990 | 17990 | 17920 | 1072 |
| 274 | 20231129 | 143100 | 18714266490 | 17960 | 17950 | 17990 | 17930 | 6023 |
| 275 | 20231129 | 143000 | 18606252780 | 17940 | 17990 | 17990 | 17940 | 3978 |
| 276 | 20231129 | 142900 | 18534782340 | 17990 | 18020 | 18020 | 17980 | 1031 |
| 277 | 20231129 | 142800 | 18516229220 | 18010 | 18040 | 18040 | 18010 | 521 |
| 278 | 20231129 | 142700 | 18506838040 | 18030 | 18060 | 18070 | 18030 | 4055 |
| 279 | 20231129 | 142600 | 18433643960 | 18070 | 18050 | 18070 | 18050 | 720 |
| 280 | 20231129 | 142500 | 18420639690 | 18050 | 18050 | 18060 | 18050 | 744 |
| 281 | 20231129 | 142400 | 18407205740 | 18060 | 18050 | 18060 | 18030 | 2861 |
| 282 | 20231129 | 142300 | 18355563980 | 18040 | 18060 | 18070 | 18030 | 4780 |
| 283 | 20231129 | 142200 | 18269285730 | 18060 | 18030 | 18070 | 18020 | 982 |
| 284 | 20231129 | 142100 | 18251565680 | 18030 | 17970 | 18030 | 17970 | 1546 |
| 285 | 20231129 | 142000 | 18223743400 | 17970 | 17970 | 17980 | 17960 | 393 |
| 286 | 20231129 | 141900 | 18216679960 | 17970 | 17970 | 17970 | 17960 | 630 |
| 287 | 20231129 | 141800 | 18205361420 | 17970 | 17980 | 17980 | 17960 | 493 |
| 288 | 20231129 | 141700 | 18196501800 | 17980 | 17970 | 17980 | 17970 | 1230 |
| 289 | 20231129 | 141600 | 18174393480 | 17970 | 17970 | 17980 | 17960 | 992 |
| 290 | 20231129 | 141500 | 18156567480 | 17960 | 17960 | 17970 | 17950 | 643 |
| 291 | 20231129 | 141400 | 18145016360 | 17960 | 17970 | 17980 | 17950 | 1415 |
| 292 | 20231129 | 141300 | 18119597290 | 17970 | 17960 | 17970 | 17950 | 700 |
| 293 | 20231129 | 141200 | 18107021910 | 17960 | 17990 | 18000 | 17950 | 2208 |
| 294 | 20231129 | 141100 | 18067332010 | 17990 | 17980 | 17990 | 17970 | 865 |
| 295 | 20231129 | 141000 | 18051785000 | 17970 | 18010 | 18010 | 17970 | 1122 |
| 296 | 20231129 | 140900 | 18031603640 | 18010 | 18000 | 18010 | 17990 | 579 |
| 297 | 20231129 | 140800 | 18021181580 | 17980 | 17960 | 17980 | 17960 | 1568 |
| 298 | 20231129 | 140700 | 17993000240 | 17970 | 17970 | 17980 | 17960 | 2328 |
| 299 | 20231129 | 140600 | 17951169350 | 17970 | 17980 | 17980 | 17970 | 422 |
| 300 | 20231129 | 140500 | 17943583840 | 17980 | 17950 | 17980 | 17950 | 2184 |
| 301 | 20231129 | 140400 | 17904349860 | 17960 | 17970 | 17970 | 17950 | 1789 |
| 302 | 20231129 | 140300 | 17872234380 | 17960 | 17990 | 17990 | 17960 | 1888 |
| 303 | 20231129 | 140200 | 17838301120 | 17990 | 18020 | 18020 | 17970 | 4589 |
| 304 | 20231129 | 140100 | 17755716730 | 18020 | 18050 | 18050 | 18000 | 2852 |
| 305 | 20231129 | 140000 | 17704325680 | 18050 | 18020 | 18050 | 18010 | 3236 |
| 306 | 20231129 | 135900 | 17645999810 | 18030 | 18040 | 18050 | 18020 | 923 |
| 307 | 20231129 | 135800 | 17629353910 | 18030 | 18060 | 18060 | 18030 | 1621 |
| 308 | 20231129 | 135700 | 17600109270 | 18050 | 18100 | 18100 | 18050 | 4972 |
| 309 | 20231129 | 135600 | 17510264160 | 18100 | 18080 | 18100 | 18080 | 464 |
| 310 | 20231129 | 135500 | 17501867400 | 18100 | 18090 | 18100 | 18080 | 1252 |
| 311 | 20231129 | 135400 | 17479219730 | 18090 | 18090 | 18090 | 18070 | 767 |
| 312 | 20231129 | 135300 | 17465346120 | 18090 | 18110 | 18110 | 18070 | 2688 |
| 313 | 20231129 | 135200 | 17416712840 | 18110 | 18090 | 18120 | 18090 | 1761 |
| 314 | 20231129 | 135100 | 17384840720 | 18080 | 18070 | 18080 | 18070 | 937 |
| 315 | 20231129 | 135000 | 17367900970 | 18080 | 18120 | 18120 | 18080 | 3757 |
| 316 | 20231129 | 134900 | 17299932820 | 18100 | 18120 | 18130 | 18100 | 2402 |
| 317 | 20231129 | 134800 | 17256425900 | 18120 | 18130 | 18130 | 18120 | 985 |
| 318 | 20231129 | 134700 | 17238576310 | 18130 | 18110 | 18140 | 18110 | 3557 |
| 319 | 20231129 | 134600 | 17174115980 | 18110 | 18180 | 18180 | 18110 | 6339 |
| 320 | 20231129 | 134500 | 17059133350 | 18160 | 18170 | 18200 | 18150 | 4095 |
| 321 | 20231129 | 134400 | 16984706900 | 18170 | 18160 | 18170 | 18150 | 2761 |
| 322 | 20231129 | 134300 | 16934582990 | 18150 | 18170 | 18170 | 18140 | 8220 |
| 323 | 20231129 | 134200 | 16785340040 | 18170 | 18250 | 18250 | 18170 | 11848 |
| 324 | 20231129 | 134100 | 16569582600 | 18240 | 18260 | 18260 | 18240 | 730 |
| 325 | 20231129 | 134000 | 16556261480 | 18260 | 18260 | 18270 | 18220 | 4218 |
| 326 | 20231129 | 133900 | 16479305670 | 18270 | 18280 | 18280 | 18270 | 183 |
| 327 | 20231129 | 133800 | 16475962000 | 18280 | 18280 | 18280 | 18260 | 1387 |
| 328 | 20231129 | 133700 | 16450621990 | 18280 | 18280 | 18290 | 18270 | 642 |
| 329 | 20231129 | 133600 | 16438884320 | 18270 | 18250 | 18290 | 18240 | 3995 |
| 330 | 20231129 | 133500 | 16365942550 | 18240 | 18230 | 18250 | 18230 | 872 |
| 331 | 20231129 | 133400 | 16350040550 | 18230 | 18250 | 18250 | 18230 | 558 |
| 332 | 20231129 | 133300 | 16339862440 | 18250 | 18220 | 18250 | 18220 | 1367 |
| 333 | 20231129 | 133200 | 16314944380 | 18220 | 18240 | 18250 | 18220 | 1062 |
| 334 | 20231129 | 133100 | 16295584950 | 18240 | 18230 | 18250 | 18220 | 2660 |
| 335 | 20231129 | 133000 | 16247078240 | 18230 | 18240 | 18240 | 18220 | 873 |
| 336 | 20231129 | 132900 | 16231164620 | 18240 | 18250 | 18250 | 18230 | 465 |
| 337 | 20231129 | 132800 | 16222682990 | 18240 | 18260 | 18260 | 18240 | 366 |
| 338 | 20231129 | 132700 | 16216005560 | 18260 | 18280 | 18280 | 18250 | 2609 |
| 339 | 20231129 | 132600 | 16168346970 | 18280 | 18270 | 18280 | 18260 | 439 |
| 340 | 20231129 | 132500 | 16160326040 | 18270 | 18300 | 18310 | 18270 | 7651 |
| 341 | 20231129 | 132400 | 16020353700 | 18290 | 18290 | 18300 | 18290 | 2581 |
| 342 | 20231129 | 132300 | 15973131380 | 18290 | 18270 | 18290 | 18260 | 1844 |
| 343 | 20231129 | 132200 | 15939421160 | 18270 | 18230 | 18300 | 18230 | 9934 |
| 344 | 20231129 | 132100 | 15757774770 | 18220 | 18200 | 18220 | 18200 | 6415 |
| 345 | 20231129 | 132000 | 15640965770 | 18210 | 18210 | 18210 | 18200 | 800 |
| 346 | 20231129 | 131900 | 15626402940 | 18210 | 18200 | 18220 | 18190 | 3386 |
| 347 | 20231129 | 131800 | 15564770810 | 18200 | 18190 | 18200 | 18180 | 531 |
| 348 | 20231129 | 131700 | 15555108570 | 18200 | 18200 | 18200 | 18190 | 631 |
| 349 | 20231129 | 131600 | 15543627220 | 18190 | 18200 | 18200 | 18180 | 393 |
| 350 | 20231129 | 131500 | 15536478750 | 18200 | 18180 | 18200 | 18180 | 900 |
| 351 | 20231129 | 131400 | 15520107580 | 18180 | 18190 | 18190 | 18180 | 295 |
| 352 | 20231129 | 131300 | 15514742650 | 18190 | 18200 | 18200 | 18180 | 1601 |
| 353 | 20231129 | 131200 | 15485619250 | 18190 | 18220 | 18220 | 18190 | 1804 |
| 354 | 20231129 | 131100 | 15452785060 | 18210 | 18240 | 18240 | 18210 | 491 |
| 355 | 20231129 | 131000 | 15443839640 | 18240 | 18220 | 18240 | 18220 | 547 |
| 356 | 20231129 | 130900 | 15433867210 | 18220 | 18220 | 18250 | 18200 | 4647 |
| 357 | 20231129 | 130800 | 15349148910 | 18220 | 18180 | 18220 | 18180 | 1463 |
| 358 | 20231129 | 130700 | 15322533010 | 18180 | 18220 | 18220 | 18180 | 1025 |
| 359 | 20231129 | 130600 | 15303879320 | 18220 | 18210 | 18220 | 18200 | 1034 |
| 360 | 20231129 | 130500 | 15285048360 | 18210 | 18190 | 18210 | 18190 | 1465 |
| 361 | 20231129 | 130400 | 15258391500 | 18190 | 18190 | 18190 | 18180 | 1249 |
| 362 | 20231129 | 130300 | 15235673560 | 18190 | 18190 | 18190 | 18180 | 1385 |
| 363 | 20231129 | 130200 | 15210487000 | 18180 | 18190 | 18190 | 18180 | 244 |
| 364 | 20231129 | 130100 | 15206050450 | 18170 | 18180 | 18190 | 18170 | 631 |
| 365 | 20231129 | 130000 | 15194583570 | 18180 | 18170 | 18190 | 18170 | 426 |
| 366 | 20231129 | 125900 | 15186837990 | 18180 | 18180 | 18190 | 18170 | 343 |
| 367 | 20231129 | 125800 | 15180603000 | 18180 | 18180 | 18190 | 18170 | 290 |
| 368 | 20231129 | 125700 | 15175330800 | 18180 | 18180 | 18180 | 18170 | 466 |
| 369 | 20231129 | 125600 | 15166862690 | 18180 | 18170 | 18180 | 18160 | 348 |
| 370 | 20231129 | 125500 | 15160539280 | 18170 | 18170 | 18180 | 18160 | 546 |
| 371 | 20231129 | 125400 | 15150619100 | 18180 | 18160 | 18180 | 18160 | 964 |
| 372 | 20231129 | 125300 | 15133096950 | 18170 | 18180 | 18190 | 18170 | 1857 |
| 373 | 20231129 | 125200 | 15099351200 | 18180 | 18180 | 18180 | 18170 | 552 |
| 374 | 20231129 | 125100 | 15089318730 | 18180 | 18180 | 18190 | 18170 | 474 |
| 375 | 20231129 | 125000 | 15080700350 | 18180 | 18210 | 18210 | 18180 | 1835 |
| 376 | 20231129 | 124900 | 15047308130 | 18210 | 18190 | 18210 | 18190 | 2934 |
| 377 | 20231129 | 124800 | 14993884750 | 18190 | 18200 | 18220 | 18190 | 926 |
| 378 | 20231129 | 124700 | 14977028700 | 18200 | 18200 | 18210 | 18190 | 597 |
| 379 | 20231129 | 124600 | 14966161030 | 18200 | 18170 | 18200 | 18170 | 5006 |
| 380 | 20231129 | 124500 | 14875098770 | 18170 | 18190 | 18190 | 18170 | 1303 |
| 381 | 20231129 | 124400 | 14851410920 | 18180 | 18180 | 18190 | 18180 | 228 |
| 382 | 20231129 | 124300 | 14847264820 | 18190 | 18170 | 18190 | 18160 | 1853 |
| 383 | 20231129 | 124200 | 14813590180 | 18170 | 18160 | 18170 | 18160 | 258 |
| 384 | 20231129 | 124100 | 14808903600 | 18150 | 18170 | 18180 | 18150 | 891 |
| 385 | 20231129 | 124000 | 14792717490 | 18170 | 18180 | 18180 | 18170 | 958 |
| 386 | 20231129 | 123900 | 14775301970 | 18180 | 18180 | 18180 | 18160 | 626 |
| 387 | 20231129 | 123800 | 14763927580 | 18180 | 18180 | 18180 | 18170 | 488 |
| 388 | 20231129 | 123700 | 14755059820 | 18170 | 18170 | 18180 | 18150 | 589 |
| 389 | 20231129 | 123600 | 14744360300 | 18170 | 18170 | 18180 | 18150 | 404 |
| 390 | 20231129 | 123500 | 14737020530 | 18170 | 18180 | 18180 | 18170 | 590 |
| 391 | 20231129 | 123400 | 14726299250 | 18180 | 18180 | 18190 | 18170 | 516 |
| 392 | 20231129 | 123300 | 14716916410 | 18190 | 18150 | 18190 | 18150 | 1658 |
| 393 | 20231129 | 123200 | 14686781930 | 18160 | 18170 | 18170 | 18160 | 278 |
| 394 | 20231129 | 123100 | 14681731670 | 18170 | 18170 | 18180 | 18160 | 368 |
| 395 | 20231129 | 123000 | 14675043980 | 18180 | 18150 | 18180 | 18150 | 1266 |
| 396 | 20231129 | 122900 | 14652047650 | 18150 | 18150 | 18160 | 18150 | 604 |
| 397 | 20231129 | 122800 | 14641082480 | 18160 | 18140 | 18160 | 18140 | 278 |
| 398 | 20231129 | 122700 | 14636036200 | 18140 | 18160 | 18160 | 18130 | 1076 |
| 399 | 20231129 | 122600 | 14616515330 | 18160 | 18140 | 18160 | 18120 | 583 |
| 400 | 20231129 | 122500 | 14605941060 | 18130 | 18160 | 18160 | 18130 | 550 |
| 401 | 20231129 | 122400 | 14595963030 | 18140 | 18160 | 18160 | 18140 | 173 |
| 402 | 20231129 | 122300 | 14592823000 | 18140 | 18160 | 18160 | 18130 | 501 |
| 403 | 20231129 | 122200 | 14583733440 | 18160 | 18160 | 18160 | 18140 | 464 |
| 404 | 20231129 | 122100 | 14575308600 | 18160 | 18120 | 18160 | 18120 | 543 |
| 405 | 20231129 | 122000 | 14565456080 | 18140 | 18130 | 18170 | 18130 | 603 |
| 406 | 20231129 | 121900 | 14554512720 | 18140 | 18120 | 18140 | 18110 | 529 |
| 407 | 20231129 | 121800 | 14544929470 | 18110 | 18120 | 18130 | 18110 | 727 |
| 408 | 20231129 | 121700 | 14531761550 | 18140 | 18140 | 18150 | 18120 | 1403 |
| 409 | 20231129 | 121600 | 14506315700 | 18140 | 18100 | 18150 | 18100 | 257 |
| 410 | 20231129 | 121500 | 14501658740 | 18100 | 18120 | 18120 | 18090 | 1274 |
| 411 | 20231129 | 121400 | 14478595920 | 18120 | 18130 | 18130 | 18100 | 1938 |
| 412 | 20231129 | 121300 | 14443508320 | 18130 | 18140 | 18150 | 18120 | 557 |
| 413 | 20231129 | 121200 | 14433409830 | 18130 | 18160 | 18160 | 18120 | 647 |
| 414 | 20231129 | 121100 | 14421678850 | 18140 | 18150 | 18160 | 18140 | 676 |
| 415 | 20231129 | 121000 | 14409408680 | 18160 | 18150 | 18170 | 18150 | 613 |
| 416 | 20231129 | 120900 | 14398278210 | 18140 | 18130 | 18150 | 18130 | 358 |
| 417 | 20231129 | 120800 | 14391784010 | 18130 | 18120 | 18130 | 18120 | 1024 |
| 418 | 20231129 | 120700 | 14373222920 | 18120 | 18130 | 18130 | 18100 | 569 |
| 419 | 20231129 | 120600 | 14362915780 | 18130 | 18170 | 18170 | 18100 | 3865 |
| 420 | 20231129 | 120500 | 14292879860 | 18170 | 18160 | 18170 | 18160 | 590 |
| 421 | 20231129 | 120400 | 14282163730 | 18160 | 18170 | 18170 | 18160 | 110 |
| 422 | 20231129 | 120300 | 14280165760 | 18170 | 18160 | 18170 | 18160 | 594 |
| 423 | 20231129 | 120200 | 14269377470 | 18170 | 18170 | 18170 | 18160 | 688 |
| 424 | 20231129 | 120100 | 14256877130 | 18160 | 18180 | 18180 | 18160 | 531 |
| 425 | 20231129 | 120000 | 14247229050 | 18180 | 18170 | 18180 | 18160 | 357 |
| 426 | 20231129 | 115900 | 14240741630 | 18170 | 18160 | 18170 | 18160 | 589 |
| 427 | 20231129 | 115800 | 14230042330 | 18160 | 18160 | 18170 | 18160 | 418 |
| 428 | 20231129 | 115700 | 14222449700 | 18150 | 18170 | 18180 | 18140 | 1128 |
| 429 | 20231129 | 115600 | 14201967600 | 18170 | 18160 | 18170 | 18150 | 392 |
| 430 | 20231129 | 115500 | 14194848240 | 18160 | 18170 | 18180 | 18160 | 398 |
| 431 | 20231129 | 115400 | 14187618810 | 18160 | 18160 | 18170 | 18150 | 333 |
| 432 | 20231129 | 115300 | 14181571970 | 18150 | 18170 | 18180 | 18150 | 912 |
| 433 | 20231129 | 115200 | 14165004460 | 18170 | 18160 | 18170 | 18130 | 458 |
| 434 | 20231129 | 115100 | 14156691360 | 18160 | 18170 | 18180 | 18150 | 707 |
| 435 | 20231129 | 115000 | 14143850890 | 18170 | 18180 | 18180 | 18160 | 781 |
| 436 | 20231129 | 114900 | 14129655870 | 18180 | 18180 | 18180 | 18170 | 431 |
| 437 | 20231129 | 114800 | 14121823650 | 18170 | 18170 | 18180 | 18160 | 312 |
| 438 | 20231129 | 114700 | 14116155420 | 18170 | 18190 | 18190 | 18170 | 821 |
| 439 | 20231129 | 114600 | 14101231790 | 18180 | 18190 | 18190 | 18170 | 949 |
| 440 | 20231129 | 114500 | 14083980590 | 18190 | 18190 | 18200 | 18170 | 874 |
| 441 | 20231129 | 114400 | 14068087500 | 18190 | 18200 | 18200 | 18180 | 3205 |
| 442 | 20231129 | 114300 | 14009790820 | 18200 | 18190 | 18200 | 18180 | 1929 |
| 443 | 20231129 | 114200 | 13974712280 | 18190 | 18180 | 18190 | 18160 | 968 |
| 444 | 20231129 | 114100 | 13957117880 | 18170 | 18160 | 18190 | 18150 | 1639 |
| 445 | 20231129 | 114000 | 13927343440 | 18170 | 18160 | 18170 | 18140 | 396 |
| 446 | 20231129 | 113900 | 13920153890 | 18160 | 18170 | 18190 | 18160 | 1754 |
| 447 | 20231129 | 113800 | 13888283660 | 18160 | 18100 | 18170 | 18100 | 1100 |
| 448 | 20231129 | 113700 | 13868331230 | 18100 | 18090 | 18150 | 18090 | 1445 |
| 449 | 20231129 | 113600 | 13842137490 | 18090 | 18060 | 18090 | 18060 | 587 |
| 450 | 20231129 | 113500 | 13831525150 | 18060 | 18050 | 18110 | 18050 | 1618 |
| 451 | 20231129 | 113400 | 13802263520 | 18040 | 18050 | 18050 | 18040 | 501 |
| 452 | 20231129 | 113300 | 13793222270 | 18050 | 18040 | 18060 | 18030 | 463 |
| 453 | 20231129 | 113200 | 13784866010 | 18040 | 18040 | 18070 | 18030 | 721 |
| 454 | 20231129 | 113100 | 13771852890 | 18040 | 18050 | 18050 | 18030 | 1024 |
| 455 | 20231129 | 113000 | 13753380130 | 18050 | 18080 | 18080 | 18050 | 741 |
| 456 | 20231129 | 112900 | 13739997990 | 18050 | 18050 | 18050 | 18040 | 1604 |
| 457 | 20231129 | 112800 | 13711047850 | 18040 | 18090 | 18090 | 18040 | 5011 |
| 458 | 20231129 | 112700 | 13620532890 | 18100 | 18080 | 18110 | 18080 | 1106 |
| 459 | 20231129 | 112600 | 13600519690 | 18080 | 18100 | 18120 | 18080 | 2296 |
| 460 | 20231129 | 112500 | 13558971870 | 18100 | 18100 | 18120 | 18100 | 639 |
| 461 | 20231129 | 112400 | 13547398130 | 18100 | 18110 | 18120 | 18100 | 351 |
| 462 | 20231129 | 112300 | 13541040350 | 18120 | 18140 | 18180 | 18110 | 1818 |
| 463 | 20231129 | 112200 | 13508060600 | 18130 | 18090 | 18130 | 18090 | 2425 |
| 464 | 20231129 | 112100 | 13464166200 | 18090 | 18120 | 18140 | 18080 | 1978 |
| 465 | 20231129 | 112000 | 13428361400 | 18120 | 18050 | 18120 | 18050 | 3380 |
| 466 | 20231129 | 111900 | 13367244200 | 18060 | 18040 | 18060 | 18020 | 1692 |
| 467 | 20231129 | 111800 | 13336720830 | 18040 | 18030 | 18060 | 18020 | 1551 |
| 468 | 20231129 | 111700 | 13308726750 | 18030 | 18010 | 18060 | 18010 | 894 |
| 469 | 20231129 | 111600 | 13292598230 | 18000 | 18050 | 18050 | 18000 | 1388 |
| 470 | 20231129 | 111500 | 13267585670 | 18060 | 18050 | 18070 | 18000 | 6240 |
| 471 | 20231129 | 111400 | 13155137040 | 18050 | 18040 | 18070 | 18030 | 1271 |
| 472 | 20231129 | 111300 | 13132200170 | 18050 | 18030 | 18060 | 18020 | 553 |
| 473 | 20231129 | 111200 | 13122217790 | 18030 | 18090 | 18100 | 18010 | 9819 |
| 474 | 20231129 | 111100 | 12945025590 | 18090 | 18130 | 18160 | 18070 | 3576 |
| 475 | 20231129 | 111000 | 12880308500 | 18140 | 18100 | 18140 | 18090 | 1106 |
| 476 | 20231129 | 110900 | 12860286660 | 18110 | 18160 | 18160 | 18080 | 6073 |
| 477 | 20231129 | 110800 | 12750190290 | 18160 | 18100 | 18170 | 18090 | 1588 |
| 478 | 20231129 | 110700 | 12721393070 | 18090 | 18110 | 18110 | 18080 | 1034 |
| 479 | 20231129 | 110600 | 12702685020 | 18100 | 18100 | 18130 | 18090 | 1067 |
| 480 | 20231129 | 110500 | 12683363540 | 18100 | 18090 | 18100 | 18070 | 2147 |
| 481 | 20231129 | 110400 | 12644527470 | 18100 | 18120 | 18120 | 18090 | 2529 |
| 482 | 20231129 | 110300 | 12598749050 | 18110 | 18180 | 18180 | 18110 | 4329 |
| 483 | 20231129 | 110200 | 12520195060 | 18190 | 18150 | 18190 | 18150 | 1534 |
| 484 | 20231129 | 110100 | 12492313400 | 18150 | 18140 | 18210 | 18110 | 1000 |
| 485 | 20231129 | 110000 | 12474139300 | 18120 | 18130 | 18160 | 18100 | 4802 |
| 486 | 20231129 | 105900 | 12387098350 | 18130 | 18170 | 18180 | 18130 | 7730 |
| 487 | 20231129 | 105800 | 12246730660 | 18180 | 18240 | 18250 | 18170 | 5793 |
| 488 | 20231129 | 105700 | 12141265910 | 18230 | 18280 | 18290 | 18220 | 2229 |
| 489 | 20231129 | 105600 | 12100575260 | 18280 | 18260 | 18300 | 18260 | 1679 |
| 490 | 20231129 | 105500 | 12069871480 | 18260 | 18220 | 18290 | 18210 | 1866 |
| 491 | 20231129 | 105400 | 12035804210 | 18220 | 18270 | 18270 | 18220 | 1452 |
| 492 | 20231129 | 105300 | 12009325690 | 18270 | 18230 | 18320 | 18230 | 6796 |
| 493 | 20231129 | 105200 | 11884980080 | 18240 | 18230 | 18250 | 18220 | 648 |
| 494 | 20231129 | 105100 | 11873161440 | 18230 | 18220 | 18290 | 18200 | 2127 |
| 495 | 20231129 | 105000 | 11834350920 | 18210 | 18250 | 18260 | 18190 | 7841 |
| 496 | 20231129 | 104900 | 11691513040 | 18250 | 18210 | 18250 | 18200 | 2268 |
| 497 | 20231129 | 104800 | 11650157570 | 18210 | 18320 | 18320 | 18210 | 19873 |
| 498 | 20231129 | 104700 | 11287120360 | 18330 | 18330 | 18370 | 18320 | 4787 |
| 499 | 20231129 | 104600 | 11199321340 | 18330 | 18330 | 18340 | 18310 | 2324 |
| 500 | 20231129 | 104500 | 11156729990 | 18330 | 18340 | 18350 | 18320 | 1246 |
| 501 | 20231129 | 104400 | 11133888980 | 18350 | 18300 | 18350 | 18290 | 3625 |
| 502 | 20231129 | 104300 | 11067504750 | 18300 | 18340 | 18360 | 18300 | 2208 |
| 503 | 20231129 | 104200 | 11027037910 | 18340 | 18340 | 18360 | 18310 | 6002 |
| 504 | 20231129 | 104100 | 10916952960 | 18340 | 18370 | 18390 | 18340 | 6169 |
| 505 | 20231129 | 104000 | 10803712460 | 18370 | 18360 | 18410 | 18350 | 9802 |
| 506 | 20231129 | 103900 | 10623684370 | 18380 | 18390 | 18400 | 18370 | 2279 |
| 507 | 20231129 | 103800 | 10581790370 | 18390 | 18380 | 18400 | 18370 | 4152 |
| 508 | 20231129 | 103700 | 10505451500 | 18370 | 18370 | 18390 | 18360 | 1778 |
| 509 | 20231129 | 103600 | 10472776220 | 18380 | 18420 | 18430 | 18370 | 7092 |
| 510 | 20231129 | 103500 | 10342194420 | 18420 | 18430 | 18430 | 18360 | 12383 |
| 511 | 20231129 | 103400 | 10114388320 | 18420 | 18270 | 18440 | 18250 | 39827 |
| 512 | 20231129 | 103300 | 9383234120 | 18270 | 18200 | 18270 | 18190 | 12103 |
| 513 | 20231129 | 103200 | 9162464140 | 18200 | 18210 | 18220 | 18200 | 1051 |
| 514 | 20231129 | 103100 | 9143317820 | 18210 | 18230 | 18240 | 18190 | 2631 |
| 515 | 20231129 | 103000 | 9095392230 | 18230 | 18260 | 18260 | 18230 | 1214 |
| 516 | 20231129 | 102900 | 9073246600 | 18260 | 18260 | 18280 | 18250 | 2811 |
| 517 | 20231129 | 102800 | 9021903240 | 18250 | 18250 | 18260 | 18240 | 1174 |
| 518 | 20231129 | 102700 | 9000477060 | 18250 | 18230 | 18250 | 18230 | 1544 |
| 519 | 20231129 | 102600 | 8972305070 | 18230 | 18220 | 18250 | 18210 | 2935 |
| 520 | 20231129 | 102500 | 8918784350 | 18210 | 18210 | 18240 | 18210 | 1665 |
| 521 | 20231129 | 102400 | 8888442510 | 18220 | 18230 | 18240 | 18210 | 1088 |
| 522 | 20231129 | 102300 | 8868604930 | 18230 | 18250 | 18250 | 18220 | 1587 |
| 523 | 20231129 | 102200 | 8839670890 | 18250 | 18200 | 18250 | 18200 | 2860 |
| 524 | 20231129 | 102100 | 8787546600 | 18210 | 18220 | 18240 | 18170 | 2774 |
| 525 | 20231129 | 102000 | 8737009660 | 18230 | 18130 | 18230 | 18130 | 5961 |
| 526 | 20231129 | 101900 | 8628697590 | 18140 | 18130 | 18150 | 18110 | 1530 |
| 527 | 20231129 | 101800 | 8600956970 | 18140 | 18120 | 18140 | 18100 | 1824 |
| 528 | 20231129 | 101700 | 8567912290 | 18130 | 18090 | 18140 | 18070 | 1554 |
| 529 | 20231129 | 101600 | 8539775670 | 18100 | 18070 | 18100 | 18060 | 2869 |
| 530 | 20231129 | 101500 | 8487879360 | 18070 | 18100 | 18130 | 18040 | 1984 |
| 531 | 20231129 | 101400 | 8452006490 | 18090 | 18050 | 18090 | 18030 | 1141 |
| 532 | 20231129 | 101300 | 8431413280 | 18050 | 18050 | 18100 | 18030 | 2566 |
| 533 | 20231129 | 101200 | 8385061340 | 18060 | 18050 | 18070 | 18020 | 3859 |
| 534 | 20231129 | 101100 | 8315456340 | 18060 | 18110 | 18110 | 18030 | 4434 |
| 535 | 20231129 | 101000 | 8235324470 | 18110 | 18160 | 18180 | 18100 | 5084 |
| 536 | 20231129 | 100900 | 8143047170 | 18160 | 18170 | 18180 | 18120 | 3174 |
| 537 | 20231129 | 100800 | 8085419570 | 18170 | 18130 | 18180 | 18130 | 3612 |
| 538 | 20231129 | 100700 | 8019910440 | 18130 | 18140 | 18200 | 18120 | 3821 |
| 539 | 20231129 | 100600 | 7950589990 | 18140 | 18180 | 18190 | 18140 | 3420 |
| 540 | 20231129 | 100500 | 7888447310 | 18180 | 18210 | 18210 | 18140 | 2004 |
| 541 | 20231129 | 100400 | 7852023790 | 18210 | 18230 | 18270 | 18180 | 5216 |
| 542 | 20231129 | 100300 | 7757013550 | 18250 | 18210 | 18250 | 18200 | 6546 |
| 543 | 20231129 | 100200 | 7637718710 | 18210 | 18280 | 18280 | 18200 | 3463 |
| 544 | 20231129 | 100100 | 7574575240 | 18280 | 18280 | 18330 | 18260 | 4183 |
| 545 | 20231129 | 100000 | 7498066390 | 18280 | 18260 | 18360 | 18220 | 14217 |
| 546 | 20231129 | 095900 | 7237888270 | 18260 | 18250 | 18330 | 18240 | 14593 |
| 547 | 20231129 | 095800 | 6971123870 | 18210 | 18150 | 18250 | 18140 | 15796 |
| 548 | 20231129 | 095700 | 6683531840 | 18150 | 18160 | 18170 | 18130 | 4436 |
| 549 | 20231129 | 095600 | 6602996350 | 18170 | 18190 | 18230 | 18160 | 5043 |
| 550 | 20231129 | 095500 | 6511221830 | 18200 | 18170 | 18210 | 18170 | 10646 |
| 551 | 20231129 | 095400 | 6317548470 | 18170 | 18120 | 18180 | 18120 | 6276 |
| 552 | 20231129 | 095300 | 6203606030 | 18140 | 18100 | 18140 | 18100 | 7681 |
| 553 | 20231129 | 095200 | 6064399040 | 18100 | 18080 | 18130 | 18070 | 6471 |
| 554 | 20231129 | 095100 | 5947255960 | 18090 | 18070 | 18100 | 18070 | 4976 |
| 555 | 20231129 | 095000 | 5857251540 | 18080 | 17980 | 18100 | 17980 | 12487 |
| 556 | 20231129 | 094900 | 5631859230 | 17980 | 17940 | 17980 | 17940 | 1251 |
| 557 | 20231129 | 094800 | 5609388220 | 17940 | 17950 | 17960 | 17940 | 711 |
| 558 | 20231129 | 094700 | 5596625120 | 17950 | 17940 | 17960 | 17940 | 1185 |
| 559 | 20231129 | 094600 | 5575357050 | 17940 | 17900 | 17970 | 17900 | 1752 |
| 560 | 20231129 | 094500 | 5543944290 | 17890 | 17880 | 17900 | 17870 | 1356 |
| 561 | 20231129 | 094400 | 5519695320 | 17890 | 17870 | 17900 | 17870 | 2247 |
| 562 | 20231129 | 094300 | 5479512640 | 17880 | 17870 | 17900 | 17860 | 1161 |
| 563 | 20231129 | 094200 | 5458765160 | 17870 | 17860 | 17870 | 17850 | 1143 |
| 564 | 20231129 | 094100 | 5438350610 | 17860 | 17900 | 17900 | 17860 | 1570 |
| 565 | 20231129 | 094000 | 5410296450 | 17890 | 17880 | 17950 | 17880 | 1702 |
| 566 | 20231129 | 093900 | 5379809010 | 17890 | 17910 | 17940 | 17870 | 2276 |
| 567 | 20231129 | 093800 | 5339077070 | 17890 | 17880 | 17930 | 17870 | 1472 |
| 568 | 20231129 | 093700 | 5312740550 | 17880 | 17850 | 17880 | 17820 | 1325 |
| 569 | 20231129 | 093600 | 5289082220 | 17780 | 17860 | 17870 | 17780 | 3919 |
| 570 | 20231129 | 093500 | 5219222320 | 17850 | 17890 | 17890 | 17850 | 880 |
| 571 | 20231129 | 093400 | 5203506760 | 17880 | 17840 | 17900 | 17820 | 7776 |
| 572 | 20231129 | 093300 | 5064718090 | 17850 | 17920 | 17940 | 17840 | 6643 |
| 573 | 20231129 | 093200 | 4945816210 | 17940 | 17960 | 17960 | 17920 | 2167 |
| 574 | 20231129 | 093100 | 4906960640 | 17930 | 17940 | 18010 | 17930 | 2863 |
| 575 | 20231129 | 093000 | 4855522720 | 17960 | 17950 | 17960 | 17920 | 1258 |
| 576 | 20231129 | 092900 | 4832960530 | 17930 | 17960 | 17960 | 17920 | 1541 |
| 577 | 20231129 | 092800 | 4805314570 | 17950 | 17940 | 17960 | 17900 | 994 |
| 578 | 20231129 | 092700 | 4787500900 | 17940 | 17990 | 18000 | 17900 | 2865 |
| 579 | 20231129 | 092600 | 4736021840 | 17990 | 18060 | 18100 | 17960 | 9756 |
| 580 | 20231129 | 092500 | 4559796300 | 18050 | 17940 | 18050 | 17940 | 9225 |
| 581 | 20231129 | 092400 | 4393721580 | 17930 | 17900 | 17930 | 17870 | 4317 |
| 582 | 20231129 | 092300 | 4316457220 | 17890 | 17870 | 17910 | 17870 | 4470 |
| 583 | 20231129 | 092200 | 4236459610 | 17860 | 17820 | 17880 | 17820 | 1409 |
| 584 | 20231129 | 092100 | 4211304320 | 17820 | 17810 | 17860 | 17800 | 4299 |
| 585 | 20231129 | 092000 | 4134684040 | 17810 | 17860 | 17870 | 17800 | 4405 |
| 586 | 20231129 | 091900 | 4056079680 | 17860 | 17800 | 17860 | 17800 | 6753 |
| 587 | 20231129 | 091800 | 3935609260 | 17800 | 17800 | 17800 | 17740 | 3000 |
| 588 | 20231129 | 091700 | 3882340140 | 17800 | 17780 | 17810 | 17760 | 1986 |
| 589 | 20231129 | 091600 | 3847020710 | 17780 | 17850 | 17900 | 17770 | 6259 |
| 590 | 20231129 | 091500 | 3735394130 | 17830 | 17750 | 17860 | 17730 | 7356 |
| 591 | 20231129 | 091400 | 3604362340 | 17760 | 17780 | 17780 | 17730 | 5491 |
| 592 | 20231129 | 091300 | 3506840510 | 17770 | 17950 | 17960 | 17750 | 7042 |
| 593 | 20231129 | 091200 | 3380989560 | 17950 | 18000 | 18030 | 17950 | 15278 |
| 594 | 20231129 | 091100 | 3106125100 | 18010 | 18020 | 18030 | 18010 | 4327 |
| 595 | 20231129 | 091000 | 3028178690 | 18020 | 18040 | 18040 | 18000 | 2117 |
| 596 | 20231129 | 090900 | 2990047360 | 18030 | 18000 | 18060 | 17980 | 6103 |
| 597 | 20231129 | 090800 | 2880167540 | 18000 | 18050 | 18050 | 18000 | 2713 |
| 598 | 20231129 | 090700 | 2831253280 | 18050 | 17990 | 18050 | 17990 | 2677 |
| 599 | 20231129 | 090600 | 2782990900 | 17990 | 18000 | 18090 | 17940 | 6341 |
| 600 | 20231129 | 090500 | 2668824840 | 18000 | 18110 | 18110 | 18000 | 15034 |
| 601 | 20231129 | 090400 | 2397541390 | 18110 | 18130 | 18200 | 18100 | 19055 |
| 602 | 20231129 | 090300 | 2051672850 | 18120 | 18190 | 18190 | 18070 | 13350 |
| 603 | 20231129 | 090200 | 1809762150 | 18090 | 18110 | 18190 | 18040 | 22666 |
| 604 | 20231129 | 090100 | 1399173870 | 18120 | 18180 | 18270 | 18020 | 34901 |
| 605 | 20231129 | 090000 | 765139440 | 18200 | 17900 | 18230 | 17890 | 42269 |