31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 3868 |
| 3 | 20231129 | 183900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 4 | 20231129 | 183800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 5 | 20231129 | 183700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 6 | 20231129 | 183600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 7 | 20231129 | 183500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 8 | 20231129 | 183400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 9 | 20231129 | 183300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 10 | 20231129 | 183200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 11 | 20231129 | 183100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 12 | 20231129 | 183000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 13 | 20231129 | 182900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 14 | 20231129 | 182800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 15 | 20231129 | 182700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 16 | 20231129 | 182600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 17 | 20231129 | 182500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 18 | 20231129 | 182400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 19 | 20231129 | 182300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 20 | 20231129 | 182200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 21 | 20231129 | 182100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 22 | 20231129 | 182000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 23 | 20231129 | 181900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 24 | 20231129 | 181800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 25 | 20231129 | 181700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 26 | 20231129 | 181600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 27 | 20231129 | 181500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 28 | 20231129 | 181400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 29 | 20231129 | 181300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 30 | 20231129 | 181200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 31 | 20231129 | 181100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 32 | 20231129 | 181000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 3868 |
| 33 | 20231129 | 180900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 34 | 20231129 | 180800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 35 | 20231129 | 180700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 36 | 20231129 | 180600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 37 | 20231129 | 180500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 38 | 20231129 | 180400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 39 | 20231129 | 180300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 40 | 20231129 | 180200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 41 | 20231129 | 180100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 42 | 20231129 | 180000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 43 | 20231129 | 175900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 44 | 20231129 | 175800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 45 | 20231129 | 175700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 46 | 20231129 | 175600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 47 | 20231129 | 175500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 48 | 20231129 | 175400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 49 | 20231129 | 175300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 50 | 20231129 | 175200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 51 | 20231129 | 175100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 52 | 20231129 | 175000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 53 | 20231129 | 174900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 54 | 20231129 | 174800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 55 | 20231129 | 174700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 56 | 20231129 | 174600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 57 | 20231129 | 174500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 58 | 20231129 | 174400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 59 | 20231129 | 174300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 60 | 20231129 | 174200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 61 | 20231129 | 174100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 62 | 20231129 | 174000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 3868 |
| 63 | 20231129 | 173900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 64 | 20231129 | 173800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 65 | 20231129 | 173700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 66 | 20231129 | 173600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 67 | 20231129 | 173500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 68 | 20231129 | 173400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 69 | 20231129 | 173300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 70 | 20231129 | 173200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 71 | 20231129 | 173100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 72 | 20231129 | 173000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 73 | 20231129 | 172900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 74 | 20231129 | 172800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 75 | 20231129 | 172700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 76 | 20231129 | 172600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 77 | 20231129 | 172500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 78 | 20231129 | 172400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 79 | 20231129 | 172300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 80 | 20231129 | 172200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 81 | 20231129 | 172100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 82 | 20231129 | 172000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 83 | 20231129 | 171900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 84 | 20231129 | 171800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 85 | 20231129 | 171700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 86 | 20231129 | 171600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 87 | 20231129 | 171500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 88 | 20231129 | 171400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 89 | 20231129 | 171300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 90 | 20231129 | 171200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 91 | 20231129 | 171100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 92 | 20231129 | 171000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 3868 |
| 93 | 20231129 | 170900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 94 | 20231129 | 170800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 95 | 20231129 | 170700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 96 | 20231129 | 170600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 97 | 20231129 | 170500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 98 | 20231129 | 170400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 99 | 20231129 | 170300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 100 | 20231129 | 170200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 101 | 20231129 | 170100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 102 | 20231129 | 170000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 103 | 20231129 | 165900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 104 | 20231129 | 165800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 105 | 20231129 | 165700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 106 | 20231129 | 165600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 107 | 20231129 | 165500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 108 | 20231129 | 165400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 109 | 20231129 | 165300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 110 | 20231129 | 165200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 111 | 20231129 | 165100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 112 | 20231129 | 165000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 113 | 20231129 | 164900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 114 | 20231129 | 164800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 115 | 20231129 | 164700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 116 | 20231129 | 164600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 117 | 20231129 | 164500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 118 | 20231129 | 164400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 119 | 20231129 | 164300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 120 | 20231129 | 164200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 121 | 20231129 | 164100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 122 | 20231129 | 164000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 3868 |
| 123 | 20231129 | 163900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 124 | 20231129 | 163800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 125 | 20231129 | 163700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 126 | 20231129 | 163600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 127 | 20231129 | 163500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 128 | 20231129 | 163400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 129 | 20231129 | 163300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 130 | 20231129 | 163200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 131 | 20231129 | 163100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 132 | 20231129 | 163000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 133 | 20231129 | 162900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 134 | 20231129 | 162800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 135 | 20231129 | 162700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 136 | 20231129 | 162600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 137 | 20231129 | 162500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 138 | 20231129 | 162400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 139 | 20231129 | 162300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 140 | 20231129 | 162200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 141 | 20231129 | 162100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 142 | 20231129 | 162000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 143 | 20231129 | 161900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 144 | 20231129 | 161800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 145 | 20231129 | 161700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 146 | 20231129 | 161600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 147 | 20231129 | 161500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 148 | 20231129 | 161400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 149 | 20231129 | 161300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 150 | 20231129 | 161200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 151 | 20231129 | 161100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 152 | 20231129 | 161000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 3868 |
| 153 | 20231129 | 160900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 154 | 20231129 | 160800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 155 | 20231129 | 160700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 156 | 20231129 | 160600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 157 | 20231129 | 160500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 158 | 20231129 | 160400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 159 | 20231129 | 160300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 160 | 20231129 | 160200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 161 | 20231129 | 160100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 162 | 20231129 | 160000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 163 | 20231129 | 155900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 164 | 20231129 | 155800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 165 | 20231129 | 155700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 166 | 20231129 | 155600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 167 | 20231129 | 155500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 168 | 20231129 | 155400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 169 | 20231129 | 155300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 170 | 20231129 | 155200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 171 | 20231129 | 155100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 172 | 20231129 | 155000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 173 | 20231129 | 154900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 174 | 20231129 | 154800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 175 | 20231129 | 154700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 176 | 20231129 | 154600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 177 | 20231129 | 154500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 178 | 20231129 | 154400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 179 | 20231129 | 154300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 180 | 20231129 | 154200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 181 | 20231129 | 154100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 182 | 20231129 | 154000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 3868 |
| 183 | 20231129 | 153900 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 184 | 20231129 | 153800 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 185 | 20231129 | 153700 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 186 | 20231129 | 153600 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 187 | 20231129 | 153500 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 188 | 20231129 | 153400 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 189 | 20231129 | 153300 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 190 | 20231129 | 153200 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 191 | 20231129 | 153100 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 0 |
| 192 | 20231129 | 153000 | 6620719120 | 14630 | 14630 | 14630 | 14630 | 3868 |
| 193 | 20231129 | 152900 | 6564130280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 194 | 20231129 | 152800 | 6564130280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 195 | 20231129 | 152700 | 6564130280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 196 | 20231129 | 152600 | 6564130280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 197 | 20231129 | 152500 | 6564130280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 198 | 20231129 | 152400 | 6564130280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 199 | 20231129 | 152300 | 6564130280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 200 | 20231129 | 152200 | 6564130280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 201 | 20231129 | 152100 | 6564130280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 202 | 20231129 | 152000 | 6564130280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 203 | 20231129 | 151900 | 6564130280 | 14650 | 14640 | 14650 | 14630 | 240 |
| 204 | 20231129 | 151800 | 6560614670 | 14650 | 14640 | 14650 | 14640 | 341 |
| 205 | 20231129 | 151700 | 6555620740 | 14640 | 14640 | 14650 | 14640 | 375 |
| 206 | 20231129 | 151600 | 6550130630 | 14640 | 14640 | 14640 | 14630 | 167 |
| 207 | 20231129 | 151500 | 6547686300 | 14640 | 14640 | 14650 | 14640 | 386 |
| 208 | 20231129 | 151400 | 6542034420 | 14640 | 14630 | 14640 | 14630 | 566 |
| 209 | 20231129 | 151300 | 6533752910 | 14620 | 14620 | 14620 | 14620 | 467 |
| 210 | 20231129 | 151200 | 6526925370 | 14620 | 14630 | 14630 | 14600 | 811 |
| 211 | 20231129 | 151100 | 6515073470 | 14620 | 14560 | 14620 | 14560 | 1892 |
| 212 | 20231129 | 151000 | 6487484830 | 14570 | 14560 | 14570 | 14560 | 165 |
| 213 | 20231129 | 150900 | 6485082370 | 14550 | 14550 | 14550 | 14550 | 147 |
| 214 | 20231129 | 150800 | 6482943520 | 14560 | 14510 | 14560 | 14510 | 1282 |
| 215 | 20231129 | 150700 | 6464305270 | 14500 | 14550 | 14550 | 14500 | 1989 |
| 216 | 20231129 | 150600 | 6435439810 | 14540 | 14540 | 14540 | 14490 | 5010 |
| 217 | 20231129 | 150500 | 6362746090 | 14550 | 14540 | 14550 | 14530 | 948 |
| 218 | 20231129 | 150400 | 6348965370 | 14550 | 14550 | 14560 | 14550 | 430 |
| 219 | 20231129 | 150300 | 6342708760 | 14570 | 14570 | 14570 | 14550 | 325 |
| 220 | 20231129 | 150200 | 6337977690 | 14570 | 14570 | 14570 | 14560 | 330 |
| 221 | 20231129 | 150100 | 6333171380 | 14570 | 14580 | 14580 | 14570 | 28 |
| 222 | 20231129 | 150000 | 6332763200 | 14580 | 14580 | 14580 | 14570 | 652 |
| 223 | 20231129 | 145900 | 6323258450 | 14580 | 14570 | 14590 | 14570 | 334 |
| 224 | 20231129 | 145800 | 6318389160 | 14580 | 14580 | 14580 | 14580 | 200 |
| 225 | 20231129 | 145700 | 6315473160 | 14590 | 14580 | 14590 | 14560 | 1211 |
| 226 | 20231129 | 145600 | 6297831800 | 14590 | 14600 | 14600 | 14580 | 545 |
| 227 | 20231129 | 145500 | 6289884190 | 14590 | 14590 | 14600 | 14580 | 308 |
| 228 | 20231129 | 145400 | 6285391580 | 14600 | 14600 | 14600 | 14580 | 654 |
| 229 | 20231129 | 145300 | 6275849560 | 14600 | 14620 | 14620 | 14600 | 1300 |
| 230 | 20231129 | 145200 | 6256868440 | 14620 | 14620 | 14630 | 14610 | 1265 |
| 231 | 20231129 | 145100 | 6238384020 | 14630 | 14610 | 14630 | 14610 | 227 |
| 232 | 20231129 | 145000 | 6235066290 | 14630 | 14600 | 14630 | 14600 | 198 |
| 233 | 20231129 | 144900 | 6232174770 | 14610 | 14600 | 14610 | 14580 | 1434 |
| 234 | 20231129 | 144800 | 6211238670 | 14580 | 14600 | 14600 | 14580 | 754 |
| 235 | 20231129 | 144700 | 6200235390 | 14600 | 14590 | 14600 | 14590 | 236 |
| 236 | 20231129 | 144600 | 6196791610 | 14590 | 14580 | 14590 | 14580 | 68 |
| 237 | 20231129 | 144500 | 6195799750 | 14580 | 14600 | 14600 | 14580 | 439 |
| 238 | 20231129 | 144400 | 6189396320 | 14600 | 14600 | 14600 | 14600 | 170 |
| 239 | 20231129 | 144300 | 6186914320 | 14600 | 14600 | 14600 | 14560 | 1103 |
| 240 | 20231129 | 144200 | 6170843800 | 14600 | 14580 | 14600 | 14580 | 117 |
| 241 | 20231129 | 144100 | 6169136570 | 14580 | 14560 | 14580 | 14560 | 1438 |
| 242 | 20231129 | 144000 | 6148184020 | 14560 | 14600 | 14600 | 14560 | 1226 |
| 243 | 20231129 | 143900 | 6130312510 | 14600 | 14600 | 14610 | 14590 | 1641 |
| 244 | 20231129 | 143800 | 6106364380 | 14600 | 14600 | 14610 | 14590 | 1139 |
| 245 | 20231129 | 143700 | 6089734530 | 14620 | 14620 | 14630 | 14620 | 548 |
| 246 | 20231129 | 143600 | 6081722230 | 14630 | 14630 | 14640 | 14630 | 182 |
| 247 | 20231129 | 143500 | 6079059460 | 14630 | 14630 | 14640 | 14620 | 357 |
| 248 | 20231129 | 143400 | 6073837420 | 14630 | 14640 | 14640 | 14630 | 288 |
| 249 | 20231129 | 143300 | 6069623140 | 14630 | 14640 | 14640 | 14620 | 603 |
| 250 | 20231129 | 143200 | 6060803290 | 14640 | 14640 | 14680 | 14640 | 208 |
| 251 | 20231129 | 143100 | 6057756140 | 14640 | 14620 | 14690 | 14600 | 2141 |
| 252 | 20231129 | 143000 | 6026476230 | 14620 | 14640 | 14640 | 14620 | 901 |
| 253 | 20231129 | 142900 | 6013299160 | 14650 | 14690 | 14690 | 14650 | 1203 |
| 254 | 20231129 | 142800 | 5995648820 | 14680 | 14690 | 14720 | 14680 | 1441 |
| 255 | 20231129 | 142700 | 5974468220 | 14690 | 14670 | 14690 | 14670 | 606 |
| 256 | 20231129 | 142600 | 5965577790 | 14670 | 14680 | 14680 | 14670 | 234 |
| 257 | 20231129 | 142500 | 5962144340 | 14670 | 14640 | 14670 | 14630 | 209 |
| 258 | 20231129 | 142400 | 5959081600 | 14640 | 14650 | 14660 | 14640 | 629 |
| 259 | 20231129 | 142300 | 5949869320 | 14640 | 14620 | 14650 | 14620 | 81 |
| 260 | 20231129 | 142200 | 5948683820 | 14620 | 14620 | 14620 | 14620 | 32 |
| 261 | 20231129 | 142100 | 5948215980 | 14600 | 14600 | 14620 | 14600 | 559 |
| 262 | 20231129 | 142000 | 5940046520 | 14590 | 14630 | 14630 | 14590 | 498 |
| 263 | 20231129 | 141900 | 5932773050 | 14630 | 14630 | 14640 | 14630 | 145 |
| 264 | 20231129 | 141800 | 5930650370 | 14630 | 14630 | 14640 | 14630 | 241 |
| 265 | 20231129 | 141700 | 5927124400 | 14620 | 14610 | 14620 | 14610 | 266 |
| 266 | 20231129 | 141600 | 5923235930 | 14610 | 14610 | 14610 | 14590 | 803 |
| 267 | 20231129 | 141500 | 5911516100 | 14600 | 14610 | 14610 | 14590 | 1620 |
| 268 | 20231129 | 141400 | 5887866760 | 14600 | 14620 | 14620 | 14600 | 1712 |
| 269 | 20231129 | 141300 | 5862850090 | 14630 | 14630 | 14630 | 14630 | 91 |
| 270 | 20231129 | 141200 | 5861518760 | 14630 | 14620 | 14630 | 14610 | 1342 |
| 271 | 20231129 | 141100 | 5841900490 | 14620 | 14620 | 14630 | 14610 | 839 |
| 272 | 20231129 | 141000 | 5829633420 | 14630 | 14590 | 14650 | 14590 | 1031 |
| 273 | 20231129 | 140900 | 5814574020 | 14590 | 14630 | 14630 | 14590 | 2152 |
| 274 | 20231129 | 140800 | 5783147890 | 14630 | 14620 | 14630 | 14600 | 2155 |
| 275 | 20231129 | 140700 | 5751676460 | 14620 | 14710 | 14710 | 14620 | 7376 |
| 276 | 20231129 | 140600 | 5643466130 | 14710 | 14730 | 14730 | 14710 | 1254 |
| 277 | 20231129 | 140500 | 5625011320 | 14720 | 14730 | 14730 | 14720 | 756 |
| 278 | 20231129 | 140400 | 5613882690 | 14730 | 14740 | 14740 | 14730 | 268 |
| 279 | 20231129 | 140300 | 5609934310 | 14720 | 14720 | 14720 | 14720 | 0 |
| 280 | 20231129 | 140200 | 5609934310 | 14720 | 14720 | 14740 | 14710 | 448 |
| 281 | 20231129 | 140100 | 5603341480 | 14740 | 14790 | 14790 | 14720 | 599 |
| 282 | 20231129 | 140000 | 5594505530 | 14800 | 14760 | 14830 | 14760 | 1412 |
| 283 | 20231129 | 135900 | 5573600510 | 14760 | 14740 | 14770 | 14740 | 1451 |
| 284 | 20231129 | 135800 | 5552195590 | 14740 | 14710 | 14740 | 14700 | 1070 |
| 285 | 20231129 | 135700 | 5536462540 | 14710 | 14730 | 14730 | 14700 | 646 |
| 286 | 20231129 | 135600 | 5526957380 | 14730 | 14750 | 14750 | 14710 | 795 |
| 287 | 20231129 | 135500 | 5515241310 | 14740 | 14750 | 14750 | 14740 | 94 |
| 288 | 20231129 | 135400 | 5513855010 | 14740 | 14740 | 14740 | 14740 | 146 |
| 289 | 20231129 | 135300 | 5511702970 | 14730 | 14740 | 14740 | 14730 | 203 |
| 290 | 20231129 | 135200 | 5508712350 | 14730 | 14750 | 14750 | 14710 | 768 |
| 291 | 20231129 | 135100 | 5497399880 | 14740 | 14750 | 14770 | 14740 | 1521 |
| 292 | 20231129 | 135000 | 5474968330 | 14750 | 14760 | 14770 | 14750 | 315 |
| 293 | 20231129 | 134900 | 5470320100 | 14760 | 14780 | 14780 | 14760 | 309 |
| 294 | 20231129 | 134800 | 5465754940 | 14780 | 14770 | 14780 | 14750 | 425 |
| 295 | 20231129 | 134700 | 5459478520 | 14780 | 14770 | 14780 | 14760 | 473 |
| 296 | 20231129 | 134600 | 5452492860 | 14770 | 14750 | 14770 | 14750 | 747 |
| 297 | 20231129 | 134500 | 5441474220 | 14750 | 14740 | 14750 | 14740 | 1396 |
| 298 | 20231129 | 134400 | 5420883580 | 14740 | 14740 | 14750 | 14740 | 415 |
| 299 | 20231129 | 134300 | 5414765800 | 14740 | 14730 | 14740 | 14730 | 268 |
| 300 | 20231129 | 134200 | 5410817400 | 14740 | 14730 | 14740 | 14730 | 107 |
| 301 | 20231129 | 134100 | 5409240870 | 14720 | 14710 | 14720 | 14710 | 439 |
| 302 | 20231129 | 134000 | 5402781240 | 14710 | 14700 | 14710 | 14700 | 182 |
| 303 | 20231129 | 133900 | 5400105470 | 14700 | 14710 | 14710 | 14700 | 501 |
| 304 | 20231129 | 133800 | 5392740350 | 14700 | 14710 | 14710 | 14700 | 479 |
| 305 | 20231129 | 133700 | 5385698310 | 14720 | 14730 | 14730 | 14710 | 685 |
| 306 | 20231129 | 133600 | 5375611730 | 14740 | 14750 | 14750 | 14740 | 504 |
| 307 | 20231129 | 133500 | 5368180390 | 14740 | 14750 | 14750 | 14740 | 200 |
| 308 | 20231129 | 133400 | 5365232080 | 14740 | 14750 | 14750 | 14740 | 271 |
| 309 | 20231129 | 133300 | 5361237110 | 14740 | 14750 | 14750 | 14740 | 795 |
| 310 | 20231129 | 133200 | 5349514790 | 14750 | 14740 | 14750 | 14740 | 182 |
| 311 | 20231129 | 133100 | 5346831760 | 14750 | 14770 | 14770 | 14740 | 1355 |
| 312 | 20231129 | 133000 | 5326835460 | 14770 | 14770 | 14780 | 14760 | 2055 |
| 313 | 20231129 | 132900 | 5296484770 | 14770 | 14780 | 14780 | 14770 | 420 |
| 314 | 20231129 | 132800 | 5290279010 | 14780 | 14780 | 14780 | 14750 | 596 |
| 315 | 20231129 | 132700 | 5281476550 | 14780 | 14740 | 14780 | 14730 | 1289 |
| 316 | 20231129 | 132600 | 5262451290 | 14740 | 14730 | 14750 | 14730 | 391 |
| 317 | 20231129 | 132500 | 5256686020 | 14720 | 14720 | 14730 | 14720 | 245 |
| 318 | 20231129 | 132400 | 5253079200 | 14720 | 14720 | 14730 | 14720 | 84 |
| 319 | 20231129 | 132300 | 5251842230 | 14720 | 14720 | 14740 | 14710 | 266 |
| 320 | 20231129 | 132200 | 5247926170 | 14720 | 14730 | 14740 | 14710 | 1034 |
| 321 | 20231129 | 132100 | 5232702870 | 14740 | 14740 | 14740 | 14740 | 800 |
| 322 | 20231129 | 132000 | 5220910870 | 14740 | 14740 | 14750 | 14740 | 469 |
| 323 | 20231129 | 131900 | 5213996450 | 14750 | 14740 | 14750 | 14720 | 126 |
| 324 | 20231129 | 131800 | 5212139700 | 14700 | 14680 | 14730 | 14680 | 1148 |
| 325 | 20231129 | 131700 | 5195249910 | 14680 | 14720 | 14720 | 14680 | 3253 |
| 326 | 20231129 | 131600 | 5147470830 | 14710 | 14740 | 14750 | 14710 | 575 |
| 327 | 20231129 | 131500 | 5139005300 | 14710 | 14750 | 14760 | 14710 | 1591 |
| 328 | 20231129 | 131400 | 5115562220 | 14760 | 14780 | 14780 | 14760 | 459 |
| 329 | 20231129 | 131300 | 5108781290 | 14780 | 14790 | 14790 | 14780 | 336 |
| 330 | 20231129 | 131200 | 5103813980 | 14780 | 14780 | 14790 | 14780 | 584 |
| 331 | 20231129 | 131100 | 5095181520 | 14780 | 14750 | 14780 | 14750 | 943 |
| 332 | 20231129 | 131000 | 5081258410 | 14750 | 14720 | 14750 | 14720 | 975 |
| 333 | 20231129 | 130900 | 5066877930 | 14730 | 14720 | 14730 | 14690 | 184 |
| 334 | 20231129 | 130800 | 5064169380 | 14720 | 14700 | 14750 | 14680 | 887 |
| 335 | 20231129 | 130700 | 5051116090 | 14700 | 14700 | 14700 | 14680 | 1557 |
| 336 | 20231129 | 130600 | 5028246050 | 14700 | 14730 | 14730 | 14700 | 681 |
| 337 | 20231129 | 130500 | 5018228660 | 14720 | 14700 | 14730 | 14700 | 1246 |
| 338 | 20231129 | 130400 | 4999900220 | 14700 | 14780 | 14780 | 14700 | 5302 |
| 339 | 20231129 | 130300 | 4921769010 | 14780 | 14790 | 14790 | 14770 | 907 |
| 340 | 20231129 | 130200 | 4908360290 | 14800 | 14810 | 14810 | 14800 | 677 |
| 341 | 20231129 | 130100 | 4898337900 | 14800 | 14790 | 14810 | 14780 | 831 |
| 342 | 20231129 | 130000 | 4886040690 | 14800 | 14810 | 14810 | 14790 | 518 |
| 343 | 20231129 | 125900 | 4878375350 | 14820 | 14800 | 14820 | 14790 | 1111 |
| 344 | 20231129 | 125800 | 4861926250 | 14820 | 14830 | 14830 | 14800 | 2110 |
| 345 | 20231129 | 125700 | 4830666410 | 14840 | 14890 | 14890 | 14840 | 1887 |
| 346 | 20231129 | 125600 | 4802634990 | 14880 | 14900 | 14900 | 14880 | 564 |
| 347 | 20231129 | 125500 | 4794239870 | 14900 | 14910 | 14920 | 14900 | 964 |
| 348 | 20231129 | 125400 | 4779872520 | 14910 | 14920 | 14920 | 14900 | 2719 |
| 349 | 20231129 | 125300 | 4739315790 | 14910 | 14940 | 14940 | 14910 | 190 |
| 350 | 20231129 | 125200 | 4736478020 | 14930 | 14930 | 14950 | 14930 | 387 |
| 351 | 20231129 | 125100 | 4730697180 | 14930 | 14930 | 14930 | 14910 | 506 |
| 352 | 20231129 | 125000 | 4723146990 | 14940 | 14950 | 14950 | 14930 | 471 |
| 353 | 20231129 | 124900 | 4716110450 | 14950 | 14960 | 14960 | 14950 | 537 |
| 354 | 20231129 | 124800 | 4708080930 | 14960 | 14970 | 14980 | 14960 | 648 |
| 355 | 20231129 | 124700 | 4698379870 | 14980 | 14980 | 14980 | 14970 | 1422 |
| 356 | 20231129 | 124600 | 4677090160 | 14980 | 14950 | 14980 | 14950 | 1731 |
| 357 | 20231129 | 124500 | 4651182110 | 14960 | 14920 | 14960 | 14920 | 5219 |
| 358 | 20231129 | 124400 | 4573172260 | 14930 | 14920 | 14930 | 14910 | 1208 |
| 359 | 20231129 | 124300 | 4555150730 | 14920 | 14910 | 14920 | 14900 | 467 |
| 360 | 20231129 | 124200 | 4548191260 | 14910 | 14920 | 14930 | 14900 | 547 |
| 361 | 20231129 | 124100 | 4540034040 | 14910 | 14920 | 14920 | 14910 | 408 |
| 362 | 20231129 | 124000 | 4533949260 | 14930 | 14910 | 14930 | 14900 | 592 |
| 363 | 20231129 | 123900 | 4525119950 | 14910 | 14910 | 14910 | 14900 | 242 |
| 364 | 20231129 | 123800 | 4521513180 | 14900 | 14910 | 14920 | 14900 | 183 |
| 365 | 20231129 | 123700 | 4518784670 | 14920 | 14920 | 14920 | 14920 | 534 |
| 366 | 20231129 | 123600 | 4510817390 | 14920 | 14930 | 14930 | 14900 | 276 |
| 367 | 20231129 | 123500 | 4506701670 | 14930 | 14900 | 14930 | 14880 | 687 |
| 368 | 20231129 | 123400 | 4496464060 | 14900 | 14900 | 14900 | 14880 | 825 |
| 369 | 20231129 | 123300 | 4484176350 | 14900 | 14880 | 14900 | 14880 | 378 |
| 370 | 20231129 | 123200 | 4478547090 | 14900 | 14900 | 14900 | 14870 | 306 |
| 371 | 20231129 | 123100 | 4473990620 | 14900 | 14920 | 14920 | 14880 | 511 |
| 372 | 20231129 | 123000 | 4466374770 | 14910 | 14940 | 14940 | 14910 | 808 |
| 373 | 20231129 | 122900 | 4454325260 | 14920 | 14940 | 14940 | 14920 | 492 |
| 374 | 20231129 | 122800 | 4446978650 | 14930 | 14900 | 14930 | 14890 | 842 |
| 375 | 20231129 | 122700 | 4434422180 | 14890 | 14900 | 14900 | 14880 | 586 |
| 376 | 20231129 | 122600 | 4425697410 | 14900 | 14900 | 14910 | 14890 | 273 |
| 377 | 20231129 | 122500 | 4421629850 | 14900 | 14890 | 14900 | 14890 | 248 |
| 378 | 20231129 | 122400 | 4417936800 | 14880 | 14880 | 14900 | 14880 | 689 |
| 379 | 20231129 | 122300 | 4407680090 | 14880 | 14850 | 14880 | 14850 | 582 |
| 380 | 20231129 | 122200 | 4399022950 | 14860 | 14900 | 14900 | 14860 | 1040 |
| 381 | 20231129 | 122100 | 4383557600 | 14900 | 14910 | 14930 | 14900 | 1552 |
| 382 | 20231129 | 122000 | 4360431070 | 14910 | 14900 | 14930 | 14900 | 1709 |
| 383 | 20231129 | 121900 | 4334944170 | 14910 | 14910 | 14910 | 14900 | 339 |
| 384 | 20231129 | 121800 | 4329891440 | 14910 | 14920 | 14920 | 14910 | 521 |
| 385 | 20231129 | 121700 | 4322121190 | 14910 | 14920 | 14920 | 14910 | 276 |
| 386 | 20231129 | 121600 | 4318004790 | 14920 | 14920 | 14930 | 14910 | 173 |
| 387 | 20231129 | 121500 | 4315423770 | 14920 | 14940 | 14940 | 14920 | 952 |
| 388 | 20231129 | 121400 | 4301206000 | 14940 | 14950 | 14950 | 14940 | 515 |
| 389 | 20231129 | 121300 | 4293509080 | 14950 | 14940 | 14950 | 14940 | 709 |
| 390 | 20231129 | 121200 | 4282912090 | 14920 | 14920 | 14920 | 14920 | 235 |
| 391 | 20231129 | 121100 | 4279405890 | 14920 | 14920 | 14920 | 14910 | 242 |
| 392 | 20231129 | 121000 | 4275795270 | 14910 | 14910 | 14920 | 14900 | 621 |
| 393 | 20231129 | 120900 | 4266533920 | 14910 | 14880 | 14930 | 14880 | 1181 |
| 394 | 20231129 | 120800 | 4248927440 | 14870 | 14880 | 14880 | 14850 | 1683 |
| 395 | 20231129 | 120700 | 4223923710 | 14880 | 14890 | 14890 | 14870 | 2662 |
| 396 | 20231129 | 120600 | 4184322450 | 14900 | 14940 | 14940 | 14890 | 1650 |
| 397 | 20231129 | 120500 | 4159730980 | 14940 | 14940 | 14950 | 14930 | 447 |
| 398 | 20231129 | 120400 | 4153054040 | 14960 | 14950 | 14980 | 14920 | 3636 |
| 399 | 20231129 | 120300 | 4098687120 | 14950 | 14930 | 14960 | 14930 | 1553 |
| 400 | 20231129 | 120200 | 4075480050 | 14930 | 14920 | 14930 | 14910 | 1047 |
| 401 | 20231129 | 120100 | 4059859310 | 14920 | 14920 | 14940 | 14920 | 2239 |
| 402 | 20231129 | 120000 | 4026443950 | 14910 | 14910 | 14910 | 14900 | 414 |
| 403 | 20231129 | 115900 | 4020272660 | 14900 | 14910 | 14920 | 14900 | 964 |
| 404 | 20231129 | 115800 | 4005900440 | 14910 | 14910 | 14920 | 14910 | 797 |
| 405 | 20231129 | 115700 | 3994016910 | 14910 | 14910 | 14910 | 14900 | 593 |
| 406 | 20231129 | 115600 | 3985177930 | 14900 | 14880 | 14900 | 14880 | 930 |
| 407 | 20231129 | 115500 | 3971332620 | 14870 | 14870 | 14880 | 14870 | 666 |
| 408 | 20231129 | 115400 | 3961428420 | 14870 | 14870 | 14890 | 14870 | 641 |
| 409 | 20231129 | 115300 | 3951889400 | 14870 | 14920 | 14920 | 14870 | 4572 |
| 410 | 20231129 | 115200 | 3883777460 | 14930 | 14910 | 14930 | 14900 | 1192 |
| 411 | 20231129 | 115100 | 3865995240 | 14910 | 14900 | 14930 | 14900 | 1067 |
| 412 | 20231129 | 115000 | 3850092300 | 14900 | 14940 | 14940 | 14890 | 2503 |
| 413 | 20231129 | 114900 | 3812759200 | 14940 | 14970 | 14970 | 14920 | 2970 |
| 414 | 20231129 | 114800 | 3768364820 | 14970 | 14930 | 14970 | 14930 | 7826 |
| 415 | 20231129 | 114700 | 3651362960 | 14940 | 14900 | 14940 | 14890 | 4035 |
| 416 | 20231129 | 114600 | 3591191070 | 14900 | 14850 | 14900 | 14850 | 2366 |
| 417 | 20231129 | 114500 | 3555986530 | 14830 | 14820 | 14840 | 14820 | 407 |
| 418 | 20231129 | 114400 | 3549951160 | 14820 | 14820 | 14820 | 14820 | 310 |
| 419 | 20231129 | 114300 | 3545356960 | 14820 | 14810 | 14820 | 14810 | 72 |
| 420 | 20231129 | 114200 | 3544290630 | 14820 | 14820 | 14830 | 14820 | 441 |
| 421 | 20231129 | 114100 | 3537754990 | 14820 | 14820 | 14820 | 14820 | 45 |
| 422 | 20231129 | 114000 | 3537088090 | 14820 | 14810 | 14840 | 14810 | 670 |
| 423 | 20231129 | 113900 | 3527158760 | 14800 | 14800 | 14810 | 14750 | 3887 |
| 424 | 20231129 | 113800 | 3469711090 | 14800 | 14830 | 14830 | 14800 | 384 |
| 425 | 20231129 | 113700 | 3464022210 | 14840 | 14850 | 14850 | 14840 | 154 |
| 426 | 20231129 | 113600 | 3461736570 | 14850 | 14860 | 14860 | 14830 | 6520 |
| 427 | 20231129 | 113500 | 3364859210 | 14860 | 14860 | 14870 | 14860 | 1270 |
| 428 | 20231129 | 113400 | 3345984720 | 14860 | 14870 | 14870 | 14860 | 1469 |
| 429 | 20231129 | 113300 | 3324152520 | 14870 | 14870 | 14870 | 14860 | 378 |
| 430 | 20231129 | 113200 | 3318535040 | 14870 | 14870 | 14880 | 14860 | 1447 |
| 431 | 20231129 | 113100 | 3297019180 | 14880 | 14870 | 14890 | 14870 | 524 |
| 432 | 20231129 | 113000 | 3289224000 | 14880 | 14890 | 14900 | 14880 | 738 |
| 433 | 20231129 | 112900 | 3278240710 | 14880 | 14900 | 14900 | 14870 | 1054 |
| 434 | 20231129 | 112800 | 3262559770 | 14900 | 14870 | 14900 | 14870 | 253 |
| 435 | 20231129 | 112700 | 3258795050 | 14870 | 14870 | 14890 | 14870 | 709 |
| 436 | 20231129 | 112600 | 3248247800 | 14880 | 14850 | 14900 | 14840 | 670 |
| 437 | 20231129 | 112500 | 3238286080 | 14860 | 14900 | 14910 | 14840 | 1587 |
| 438 | 20231129 | 112400 | 3214675970 | 14900 | 14870 | 14900 | 14860 | 5705 |
| 439 | 20231129 | 112300 | 3129710670 | 14870 | 14870 | 14870 | 14860 | 1093 |
| 440 | 20231129 | 112200 | 3113462420 | 14860 | 14850 | 14870 | 14850 | 1055 |
| 441 | 20231129 | 112100 | 3097781820 | 14860 | 14760 | 14870 | 14760 | 6368 |
| 442 | 20231129 | 112000 | 3003329940 | 14760 | 14740 | 14800 | 14740 | 920 |
| 443 | 20231129 | 111900 | 2989731220 | 14740 | 14760 | 14760 | 14740 | 60 |
| 444 | 20231129 | 111800 | 2988846340 | 14760 | 14760 | 14760 | 14740 | 601 |
| 445 | 20231129 | 111700 | 2979982360 | 14770 | 14770 | 14770 | 14760 | 276 |
| 446 | 20231129 | 111600 | 2975905920 | 14780 | 14760 | 14780 | 14750 | 313 |
| 447 | 20231129 | 111500 | 2971283550 | 14760 | 14740 | 14760 | 14730 | 397 |
| 448 | 20231129 | 111400 | 2965427220 | 14760 | 14790 | 14790 | 14760 | 322 |
| 449 | 20231129 | 111300 | 2960672290 | 14800 | 14770 | 14800 | 14740 | 1421 |
| 450 | 20231129 | 111200 | 2939708320 | 14770 | 14830 | 14840 | 14770 | 8729 |
| 451 | 20231129 | 111100 | 2810439580 | 14820 | 14830 | 14870 | 14820 | 652 |
| 452 | 20231129 | 111000 | 2800767050 | 14830 | 14860 | 14870 | 14830 | 1237 |
| 453 | 20231129 | 110900 | 2782379970 | 14870 | 14880 | 14880 | 14850 | 542 |
| 454 | 20231129 | 110800 | 2774321260 | 14890 | 14820 | 14890 | 14820 | 2252 |
| 455 | 20231129 | 110700 | 2740841240 | 14820 | 14800 | 14830 | 14800 | 536 |
| 456 | 20231129 | 110600 | 2732904060 | 14790 | 14790 | 14850 | 14790 | 314 |
| 457 | 20231129 | 110500 | 2728252090 | 14770 | 14840 | 14860 | 14750 | 25305 |
| 458 | 20231129 | 110400 | 2354377810 | 14840 | 14850 | 14870 | 14830 | 894 |
| 459 | 20231129 | 110300 | 2341103950 | 14850 | 14880 | 14880 | 14850 | 304 |
| 460 | 20231129 | 110200 | 2336586370 | 14850 | 14810 | 14870 | 14800 | 1194 |
| 461 | 20231129 | 110100 | 2318874660 | 14800 | 14790 | 14810 | 14790 | 1882 |
| 462 | 20231129 | 110000 | 2291017830 | 14790 | 14790 | 14800 | 14770 | 1334 |
| 463 | 20231129 | 105900 | 2271298960 | 14790 | 14810 | 14820 | 14790 | 2273 |
| 464 | 20231129 | 105800 | 2237643140 | 14810 | 14800 | 14810 | 14800 | 604 |
| 465 | 20231129 | 105700 | 2228701250 | 14800 | 14810 | 14820 | 14780 | 1177 |
| 466 | 20231129 | 105600 | 2211276270 | 14800 | 14880 | 14880 | 14800 | 3129 |
| 467 | 20231129 | 105500 | 2164818800 | 14870 | 14840 | 14880 | 14830 | 2255 |
| 468 | 20231129 | 105400 | 2131315600 | 14830 | 14800 | 14840 | 14800 | 770 |
| 469 | 20231129 | 105300 | 2119901610 | 14800 | 14810 | 14810 | 14780 | 1384 |
| 470 | 20231129 | 105200 | 2099428590 | 14810 | 14760 | 14810 | 14750 | 939 |
| 471 | 20231129 | 105100 | 2085559540 | 14760 | 14760 | 14780 | 14750 | 555 |
| 472 | 20231129 | 105000 | 2077368890 | 14740 | 14800 | 14810 | 14740 | 1390 |
| 473 | 20231129 | 104900 | 2056843400 | 14800 | 14850 | 14860 | 14760 | 3831 |
| 474 | 20231129 | 104800 | 2000113890 | 14850 | 14800 | 14850 | 14790 | 2036 |
| 475 | 20231129 | 104700 | 1969946380 | 14790 | 14750 | 14790 | 14740 | 1137 |
| 476 | 20231129 | 104600 | 1953162830 | 14750 | 14740 | 14760 | 14720 | 920 |
| 477 | 20231129 | 104500 | 1939611390 | 14730 | 14700 | 14760 | 14700 | 1821 |
| 478 | 20231129 | 104400 | 1912788010 | 14670 | 14750 | 14750 | 14670 | 2914 |
| 479 | 20231129 | 104300 | 1869913590 | 14750 | 14740 | 14760 | 14730 | 704 |
| 480 | 20231129 | 104200 | 1859530600 | 14740 | 14760 | 14770 | 14730 | 2060 |
| 481 | 20231129 | 104100 | 1829167450 | 14760 | 14810 | 14820 | 14710 | 4478 |
| 482 | 20231129 | 104000 | 1763140210 | 14810 | 14780 | 14910 | 14750 | 16699 |
| 483 | 20231129 | 103900 | 1515252790 | 14750 | 14640 | 14790 | 14640 | 6808 |
| 484 | 20231129 | 103800 | 1415085720 | 14670 | 14600 | 14670 | 14590 | 2140 |
| 485 | 20231129 | 103700 | 1383797280 | 14600 | 14600 | 14610 | 14600 | 684 |
| 486 | 20231129 | 103600 | 1373807990 | 14600 | 14570 | 14600 | 14560 | 2469 |
| 487 | 20231129 | 103500 | 1337824120 | 14560 | 14600 | 14600 | 14530 | 10123 |
| 488 | 20231129 | 103400 | 1190622830 | 14600 | 14600 | 14600 | 14590 | 1904 |
| 489 | 20231129 | 103300 | 1162827000 | 14600 | 14580 | 14600 | 14580 | 3732 |
| 490 | 20231129 | 103200 | 1108369480 | 14580 | 14550 | 14590 | 14550 | 2102 |
| 491 | 20231129 | 103100 | 1077743890 | 14550 | 14500 | 14560 | 14470 | 1508 |
| 492 | 20231129 | 103000 | 1055852760 | 14520 | 14490 | 14520 | 14480 | 1149 |
| 493 | 20231129 | 102900 | 1039206880 | 14480 | 14460 | 14490 | 14430 | 1416 |
| 494 | 20231129 | 102800 | 1018722030 | 14460 | 14470 | 14470 | 14440 | 515 |
| 495 | 20231129 | 102700 | 1011279370 | 14470 | 14480 | 14480 | 14460 | 335 |
| 496 | 20231129 | 102600 | 1006432000 | 14480 | 14500 | 14500 | 14480 | 171 |
| 497 | 20231129 | 102500 | 1003955120 | 14500 | 14500 | 14510 | 14500 | 169 |
| 498 | 20231129 | 102400 | 1001504250 | 14510 | 14520 | 14520 | 14510 | 141 |
| 499 | 20231129 | 102300 | 999457600 | 14510 | 14490 | 14510 | 14490 | 230 |
| 500 | 20231129 | 102200 | 996122170 | 14490 | 14510 | 14510 | 14480 | 847 |
| 501 | 20231129 | 102100 | 983847550 | 14510 | 14500 | 14510 | 14500 | 482 |
| 502 | 20231129 | 102000 | 976858360 | 14500 | 14520 | 14520 | 14490 | 617 |
| 503 | 20231129 | 101900 | 967912280 | 14520 | 14520 | 14570 | 14520 | 3884 |
| 504 | 20231129 | 101800 | 911426110 | 14520 | 14480 | 14520 | 14480 | 1351 |
| 505 | 20231129 | 101700 | 891829300 | 14470 | 14460 | 14470 | 14460 | 67 |
| 506 | 20231129 | 101600 | 890860360 | 14440 | 14470 | 14480 | 14440 | 1986 |
| 507 | 20231129 | 101500 | 862168330 | 14470 | 14480 | 14480 | 14460 | 302 |
| 508 | 20231129 | 101400 | 857798570 | 14470 | 14490 | 14490 | 14470 | 301 |
| 509 | 20231129 | 101300 | 853441800 | 14500 | 14490 | 14500 | 14480 | 267 |
| 510 | 20231129 | 101200 | 849573170 | 14490 | 14480 | 14490 | 14470 | 581 |
| 511 | 20231129 | 101100 | 841159070 | 14470 | 14480 | 14480 | 14460 | 251 |
| 512 | 20231129 | 101000 | 837524920 | 14480 | 14490 | 14500 | 14480 | 1775 |
| 513 | 20231129 | 100900 | 811800890 | 14490 | 14450 | 14500 | 14440 | 1203 |
| 514 | 20231129 | 100800 | 794398800 | 14450 | 14440 | 14450 | 14440 | 179 |
| 515 | 20231129 | 100700 | 791813550 | 14440 | 14430 | 14450 | 14430 | 603 |
| 516 | 20231129 | 100600 | 783104940 | 14430 | 14410 | 14430 | 14390 | 210 |
| 517 | 20231129 | 100500 | 780075240 | 14430 | 14380 | 14430 | 14370 | 1054 |
| 518 | 20231129 | 100400 | 764895220 | 14380 | 14380 | 14380 | 14380 | 20 |
| 519 | 20231129 | 100300 | 764607620 | 14380 | 14380 | 14380 | 14380 | 0 |
| 520 | 20231129 | 100200 | 764607620 | 14380 | 14410 | 14410 | 14350 | 2733 |
| 521 | 20231129 | 100100 | 725305920 | 14380 | 14400 | 14410 | 14380 | 358 |
| 522 | 20231129 | 100000 | 720150690 | 14400 | 14410 | 14410 | 14400 | 29 |
| 523 | 20231129 | 095900 | 719733020 | 14400 | 14400 | 14400 | 14400 | 299 |
| 524 | 20231129 | 095800 | 715427420 | 14400 | 14410 | 14410 | 14400 | 441 |
| 525 | 20231129 | 095700 | 709074710 | 14410 | 14400 | 14410 | 14390 | 514 |
| 526 | 20231129 | 095600 | 701673110 | 14400 | 14400 | 14410 | 14400 | 350 |
| 527 | 20231129 | 095500 | 696633080 | 14400 | 14400 | 14400 | 14390 | 1513 |
| 528 | 20231129 | 095400 | 674849270 | 14400 | 14320 | 14400 | 14320 | 1659 |
| 529 | 20231129 | 095300 | 651011720 | 14320 | 14320 | 14320 | 14320 | 22 |
| 530 | 20231129 | 095200 | 650696680 | 14320 | 14330 | 14330 | 14320 | 191 |
| 531 | 20231129 | 095100 | 647961410 | 14330 | 14320 | 14330 | 14310 | 125 |
| 532 | 20231129 | 095000 | 646171170 | 14320 | 14320 | 14320 | 14310 | 258 |
| 533 | 20231129 | 094900 | 642476620 | 14320 | 14310 | 14320 | 14310 | 50 |
| 534 | 20231129 | 094800 | 641760680 | 14310 | 14310 | 14310 | 14310 | 171 |
| 535 | 20231129 | 094700 | 639313670 | 14310 | 14310 | 14330 | 14310 | 470 |
| 536 | 20231129 | 094600 | 632584830 | 14310 | 14280 | 14310 | 14280 | 771 |
| 537 | 20231129 | 094500 | 621565960 | 14280 | 14250 | 14280 | 14240 | 1712 |
| 538 | 20231129 | 094400 | 597170400 | 14240 | 14230 | 14240 | 14230 | 445 |
| 539 | 20231129 | 094300 | 590837550 | 14230 | 14180 | 14230 | 14170 | 2419 |
| 540 | 20231129 | 094200 | 556477590 | 14170 | 14170 | 14170 | 14170 | 37 |
| 541 | 20231129 | 094100 | 555953300 | 14160 | 14190 | 14190 | 14160 | 298 |
| 542 | 20231129 | 094000 | 551729590 | 14180 | 14180 | 14180 | 14180 | 450 |
| 543 | 20231129 | 093900 | 545348590 | 14180 | 14180 | 14180 | 14180 | 47 |
| 544 | 20231129 | 093800 | 544682130 | 14180 | 14180 | 14180 | 14160 | 117 |
| 545 | 20231129 | 093700 | 543023530 | 14180 | 14150 | 14180 | 14150 | 453 |
| 546 | 20231129 | 093600 | 536613130 | 14140 | 14150 | 14150 | 14140 | 271 |
| 547 | 20231129 | 093500 | 532778630 | 14150 | 14150 | 14150 | 14150 | 82 |
| 548 | 20231129 | 093400 | 531618330 | 14150 | 14140 | 14150 | 14140 | 127 |
| 549 | 20231129 | 093300 | 529822080 | 14140 | 14150 | 14150 | 14140 | 465 |
| 550 | 20231129 | 093200 | 523243380 | 14150 | 14140 | 14150 | 14140 | 257 |
| 551 | 20231129 | 093100 | 519608950 | 14150 | 14120 | 14150 | 14120 | 368 |
| 552 | 20231129 | 093000 | 514404600 | 14150 | 14130 | 14150 | 14120 | 1060 |
| 553 | 20231129 | 092900 | 499426880 | 14140 | 14130 | 14140 | 14130 | 225 |
| 554 | 20231129 | 092800 | 496247030 | 14130 | 14120 | 14130 | 14120 | 278 |
| 555 | 20231129 | 092700 | 492321210 | 14130 | 14130 | 14130 | 14120 | 37 |
| 556 | 20231129 | 092600 | 491798560 | 14130 | 14120 | 14130 | 14120 | 372 |
| 557 | 20231129 | 092500 | 486545080 | 14120 | 14100 | 14120 | 14100 | 210 |
| 558 | 20231129 | 092400 | 483583540 | 14090 | 14130 | 14130 | 14090 | 1895 |
| 559 | 20231129 | 092300 | 456847020 | 14140 | 14180 | 14180 | 14140 | 739 |
| 560 | 20231129 | 092200 | 446390050 | 14180 | 14190 | 14190 | 14180 | 25 |
| 561 | 20231129 | 092100 | 446035460 | 14190 | 14150 | 14190 | 14150 | 31 |
| 562 | 20231129 | 092000 | 445596690 | 14150 | 14160 | 14160 | 14150 | 1106 |
| 563 | 20231129 | 091900 | 429945360 | 14160 | 14200 | 14200 | 14160 | 77 |
| 564 | 20231129 | 091800 | 428854930 | 14200 | 14160 | 14230 | 14150 | 2319 |
| 565 | 20231129 | 091700 | 395994500 | 14150 | 14260 | 14270 | 14150 | 7642 |
| 566 | 20231129 | 091600 | 287234650 | 14260 | 14300 | 14300 | 14260 | 1694 |
| 567 | 20231129 | 091500 | 263046280 | 14300 | 14290 | 14300 | 14290 | 107 |
| 568 | 20231129 | 091400 | 261516280 | 14290 | 14300 | 14300 | 14290 | 28 |
| 569 | 20231129 | 091300 | 261116060 | 14300 | 14290 | 14300 | 14290 | 69 |
| 570 | 20231129 | 091200 | 260129510 | 14290 | 14290 | 14310 | 14260 | 2317 |
| 571 | 20231129 | 091100 | 227032420 | 14300 | 14350 | 14350 | 14300 | 3149 |
| 572 | 20231129 | 091000 | 181973600 | 14350 | 14380 | 14380 | 14350 | 1089 |
| 573 | 20231129 | 090900 | 166324540 | 14380 | 14380 | 14400 | 14360 | 1311 |
| 574 | 20231129 | 090800 | 147470620 | 14380 | 14340 | 14390 | 14340 | 2277 |
| 575 | 20231129 | 090700 | 114779460 | 14330 | 14320 | 14330 | 14320 | 367 |
| 576 | 20231129 | 090600 | 109522580 | 14330 | 14320 | 14330 | 14320 | 156 |
| 577 | 20231129 | 090500 | 107288630 | 14330 | 14320 | 14340 | 14320 | 219 |
| 578 | 20231129 | 090400 | 104150450 | 14330 | 14350 | 14350 | 14310 | 601 |
| 579 | 20231129 | 090300 | 95541860 | 14360 | 14360 | 14370 | 14350 | 413 |
| 580 | 20231129 | 090200 | 89610430 | 14370 | 14340 | 14370 | 14340 | 347 |
| 581 | 20231129 | 090100 | 84625940 | 14340 | 14400 | 14400 | 14320 | 1052 |
| 582 | 20231129 | 090000 | 69543030 | 14450 | 14310 | 14540 | 14310 | 4828 |