31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 5696 |
| 3 | 20231129 | 184000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 4 | 20231129 | 183900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 5 | 20231129 | 183800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 6 | 20231129 | 183700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 7 | 20231129 | 183600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 8 | 20231129 | 183500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 9 | 20231129 | 183400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 10 | 20231129 | 183300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 11 | 20231129 | 183200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 12 | 20231129 | 183100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 13 | 20231129 | 183000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 14 | 20231129 | 182900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 15 | 20231129 | 182800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 16 | 20231129 | 182700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 17 | 20231129 | 182600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 18 | 20231129 | 182500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 19 | 20231129 | 182400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 20 | 20231129 | 182300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 21 | 20231129 | 182200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 22 | 20231129 | 182100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 23 | 20231129 | 182000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 24 | 20231129 | 181900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 25 | 20231129 | 181800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 26 | 20231129 | 181700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 27 | 20231129 | 181600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 28 | 20231129 | 181500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 29 | 20231129 | 181400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 30 | 20231129 | 181300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 31 | 20231129 | 181200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 32 | 20231129 | 181100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 5696 |
| 33 | 20231129 | 181000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 34 | 20231129 | 180900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 35 | 20231129 | 180800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 36 | 20231129 | 180700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 37 | 20231129 | 180600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 38 | 20231129 | 180500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 39 | 20231129 | 180400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 40 | 20231129 | 180300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 41 | 20231129 | 180200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 42 | 20231129 | 180100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 43 | 20231129 | 180000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 44 | 20231129 | 175900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 45 | 20231129 | 175800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 46 | 20231129 | 175700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 47 | 20231129 | 175600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 48 | 20231129 | 175500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 49 | 20231129 | 175400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 50 | 20231129 | 175300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 51 | 20231129 | 175200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 52 | 20231129 | 175100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 53 | 20231129 | 175000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 54 | 20231129 | 174900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 55 | 20231129 | 174800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 56 | 20231129 | 174700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 57 | 20231129 | 174600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 58 | 20231129 | 174500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 59 | 20231129 | 174400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 60 | 20231129 | 174300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 61 | 20231129 | 174200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 62 | 20231129 | 174100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 5696 |
| 63 | 20231129 | 174000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 64 | 20231129 | 173900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 65 | 20231129 | 173800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 66 | 20231129 | 173700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 67 | 20231129 | 173600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 68 | 20231129 | 173500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 69 | 20231129 | 173400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 70 | 20231129 | 173300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 71 | 20231129 | 173200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 72 | 20231129 | 173100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 73 | 20231129 | 173000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 74 | 20231129 | 172900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 75 | 20231129 | 172800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 76 | 20231129 | 172700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 77 | 20231129 | 172600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 78 | 20231129 | 172500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 79 | 20231129 | 172400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 80 | 20231129 | 172300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 81 | 20231129 | 172200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 82 | 20231129 | 172100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 83 | 20231129 | 172000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 84 | 20231129 | 171900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 85 | 20231129 | 171800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 86 | 20231129 | 171700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 87 | 20231129 | 171600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 88 | 20231129 | 171500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 89 | 20231129 | 171400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 90 | 20231129 | 171300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 91 | 20231129 | 171200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 92 | 20231129 | 171100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 5696 |
| 93 | 20231129 | 171000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 94 | 20231129 | 170900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 95 | 20231129 | 170800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 96 | 20231129 | 170700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 97 | 20231129 | 170600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 98 | 20231129 | 170500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 99 | 20231129 | 170400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 100 | 20231129 | 170300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 101 | 20231129 | 170200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 102 | 20231129 | 170100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 103 | 20231129 | 170000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 104 | 20231129 | 165900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 105 | 20231129 | 165800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 106 | 20231129 | 165700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 107 | 20231129 | 165600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 108 | 20231129 | 165500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 109 | 20231129 | 165400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 110 | 20231129 | 165300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 111 | 20231129 | 165200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 112 | 20231129 | 165100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 113 | 20231129 | 165000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 114 | 20231129 | 164900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 115 | 20231129 | 164800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 116 | 20231129 | 164700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 117 | 20231129 | 164600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 118 | 20231129 | 164500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 119 | 20231129 | 164400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 120 | 20231129 | 164300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 121 | 20231129 | 164200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 122 | 20231129 | 164100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 5696 |
| 123 | 20231129 | 164000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 124 | 20231129 | 163900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 125 | 20231129 | 163800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 126 | 20231129 | 163700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 127 | 20231129 | 163600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 128 | 20231129 | 163500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 129 | 20231129 | 163400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 130 | 20231129 | 163300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 131 | 20231129 | 163200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 132 | 20231129 | 163100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 133 | 20231129 | 163000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 134 | 20231129 | 162900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 135 | 20231129 | 162800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 136 | 20231129 | 162700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 137 | 20231129 | 162600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 138 | 20231129 | 162500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 139 | 20231129 | 162400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 140 | 20231129 | 162300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 141 | 20231129 | 162200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 142 | 20231129 | 162100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 143 | 20231129 | 162000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 144 | 20231129 | 161900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 145 | 20231129 | 161800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 146 | 20231129 | 161700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 147 | 20231129 | 161600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 148 | 20231129 | 161500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 149 | 20231129 | 161400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 150 | 20231129 | 161300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 151 | 20231129 | 161200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 152 | 20231129 | 161100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 5696 |
| 153 | 20231129 | 161000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 154 | 20231129 | 160900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 155 | 20231129 | 160800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 156 | 20231129 | 160700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 157 | 20231129 | 160600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 158 | 20231129 | 160500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 159 | 20231129 | 160400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 160 | 20231129 | 160300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 161 | 20231129 | 160200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 162 | 20231129 | 160100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 163 | 20231129 | 160000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 164 | 20231129 | 155900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 165 | 20231129 | 155800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 166 | 20231129 | 155700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 167 | 20231129 | 155600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 168 | 20231129 | 155500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 169 | 20231129 | 155400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 170 | 20231129 | 155300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 171 | 20231129 | 155200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 172 | 20231129 | 155100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 173 | 20231129 | 155000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 174 | 20231129 | 154900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 175 | 20231129 | 154800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 176 | 20231129 | 154700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 177 | 20231129 | 154600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 178 | 20231129 | 154500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 179 | 20231129 | 154400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 180 | 20231129 | 154300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 181 | 20231129 | 154200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 182 | 20231129 | 154100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 5696 |
| 183 | 20231129 | 154000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 184 | 20231129 | 153900 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 185 | 20231129 | 153800 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 186 | 20231129 | 153700 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 187 | 20231129 | 153600 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 188 | 20231129 | 153500 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 189 | 20231129 | 153400 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 190 | 20231129 | 153300 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 191 | 20231129 | 153200 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 192 | 20231129 | 153100 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 0 |
| 193 | 20231129 | 153000 | 6029618980 | 11150 | 11150 | 11150 | 11150 | 5696 |
| 194 | 20231129 | 152900 | 5966108580 | 11180 | 11180 | 11180 | 11180 | 0 |
| 195 | 20231129 | 152800 | 5966108580 | 11180 | 11180 | 11180 | 11180 | 0 |
| 196 | 20231129 | 152700 | 5966108580 | 11180 | 11180 | 11180 | 11180 | 0 |
| 197 | 20231129 | 152600 | 5966108580 | 11180 | 11180 | 11180 | 11180 | 0 |
| 198 | 20231129 | 152500 | 5966108580 | 11180 | 11180 | 11180 | 11180 | 0 |
| 199 | 20231129 | 152400 | 5966108580 | 11180 | 11180 | 11180 | 11180 | 0 |
| 200 | 20231129 | 152300 | 5966108580 | 11180 | 11180 | 11180 | 11180 | 0 |
| 201 | 20231129 | 152200 | 5966108580 | 11180 | 11180 | 11180 | 11180 | 0 |
| 202 | 20231129 | 152100 | 5966108580 | 11180 | 11180 | 11180 | 11180 | 0 |
| 203 | 20231129 | 152000 | 5966108580 | 11180 | 11180 | 11180 | 11180 | 0 |
| 204 | 20231129 | 151900 | 5966108580 | 11180 | 11170 | 11180 | 11170 | 1069 |
| 205 | 20231129 | 151800 | 5954163980 | 11180 | 11170 | 11180 | 11170 | 4 |
| 206 | 20231129 | 151700 | 5954119290 | 11190 | 11200 | 11200 | 11180 | 926 |
| 207 | 20231129 | 151600 | 5943757450 | 11200 | 11190 | 11200 | 11190 | 316 |
| 208 | 20231129 | 151500 | 5940221390 | 11190 | 11170 | 11190 | 11170 | 219 |
| 209 | 20231129 | 151400 | 5937772980 | 11180 | 11170 | 11180 | 11170 | 354 |
| 210 | 20231129 | 151300 | 5933818260 | 11170 | 11180 | 11180 | 11170 | 119 |
| 211 | 20231129 | 151200 | 5932488940 | 11180 | 11170 | 11180 | 11160 | 1133 |
| 212 | 20231129 | 151100 | 5919833400 | 11170 | 11170 | 11180 | 11160 | 1494 |
| 213 | 20231129 | 151000 | 5903149970 | 11170 | 11170 | 11170 | 11170 | 5 |
| 214 | 20231129 | 150900 | 5903094120 | 11180 | 11180 | 11180 | 11140 | 391 |
| 215 | 20231129 | 150800 | 5898735940 | 11180 | 11180 | 11180 | 11170 | 209 |
| 216 | 20231129 | 150700 | 5896400900 | 11190 | 11190 | 11190 | 11190 | 71 |
| 217 | 20231129 | 150600 | 5895606410 | 11170 | 11170 | 11170 | 11170 | 647 |
| 218 | 20231129 | 150500 | 5888379420 | 11170 | 11180 | 11190 | 11170 | 75 |
| 219 | 20231129 | 150400 | 5887540570 | 11190 | 11190 | 11190 | 11190 | 0 |
| 220 | 20231129 | 150300 | 5887540570 | 11190 | 11200 | 11200 | 11180 | 25 |
| 221 | 20231129 | 150200 | 5887260680 | 11200 | 11110 | 11200 | 11110 | 354 |
| 222 | 20231129 | 150100 | 5883321010 | 11110 | 11110 | 11110 | 11110 | 11 |
| 223 | 20231129 | 150000 | 5883198800 | 11110 | 11110 | 11110 | 11110 | 375 |
| 224 | 20231129 | 145900 | 5879032550 | 11110 | 11100 | 11110 | 11100 | 706 |
| 225 | 20231129 | 145800 | 5871189260 | 11100 | 11110 | 11110 | 11100 | 766 |
| 226 | 20231129 | 145700 | 5862686260 | 11110 | 11110 | 11110 | 11100 | 184 |
| 227 | 20231129 | 145600 | 5860642400 | 11110 | 11110 | 11110 | 11110 | 146 |
| 228 | 20231129 | 145500 | 5859020340 | 11110 | 11110 | 11110 | 11100 | 1638 |
| 229 | 20231129 | 145400 | 5840838270 | 11110 | 11110 | 11110 | 11110 | 75 |
| 230 | 20231129 | 145300 | 5840005020 | 11110 | 11110 | 11110 | 11110 | 257 |
| 231 | 20231129 | 145200 | 5837149750 | 11110 | 11120 | 11120 | 11110 | 2523 |
| 232 | 20231129 | 145100 | 5809118990 | 11120 | 11120 | 11120 | 11110 | 365 |
| 233 | 20231129 | 145000 | 5805060260 | 11120 | 11130 | 11130 | 11120 | 218 |
| 234 | 20231129 | 144900 | 5802635520 | 11120 | 11120 | 11120 | 11120 | 693 |
| 235 | 20231129 | 144800 | 5794929360 | 11120 | 11120 | 11120 | 11120 | 100 |
| 236 | 20231129 | 144700 | 5793817360 | 11120 | 11120 | 11120 | 11120 | 0 |
| 237 | 20231129 | 144600 | 5793817360 | 11120 | 11130 | 11130 | 11120 | 819 |
| 238 | 20231129 | 144500 | 5784709780 | 11130 | 11130 | 11130 | 11130 | 20 |
| 239 | 20231129 | 144400 | 5784487180 | 11120 | 11130 | 11130 | 11120 | 1350 |
| 240 | 20231129 | 144300 | 5769466640 | 11130 | 11140 | 11140 | 11130 | 66 |
| 241 | 20231129 | 144200 | 5768731520 | 11140 | 11150 | 11150 | 11140 | 685 |
| 242 | 20231129 | 144100 | 5761100520 | 11150 | 11150 | 11150 | 11150 | 1290 |
| 243 | 20231129 | 144000 | 5746717020 | 11150 | 11160 | 11160 | 11150 | 353 |
| 244 | 20231129 | 143900 | 5742780170 | 11160 | 11170 | 11170 | 11160 | 932 |
| 245 | 20231129 | 143800 | 5732378910 | 11190 | 11190 | 11190 | 11190 | 11 |
| 246 | 20231129 | 143700 | 5732255820 | 11160 | 11160 | 11160 | 11160 | 377 |
| 247 | 20231129 | 143600 | 5728048500 | 11160 | 11160 | 11170 | 11160 | 274 |
| 248 | 20231129 | 143500 | 5724990600 | 11160 | 11180 | 11180 | 11160 | 1198 |
| 249 | 20231129 | 143400 | 5711607970 | 11180 | 11190 | 11190 | 11180 | 822 |
| 250 | 20231129 | 143300 | 5702417010 | 11190 | 11190 | 11190 | 11190 | 135 |
| 251 | 20231129 | 143200 | 5700906360 | 11190 | 11190 | 11190 | 11190 | 100 |
| 252 | 20231129 | 143100 | 5699787360 | 11190 | 11190 | 11190 | 11190 | 106 |
| 253 | 20231129 | 143000 | 5698601220 | 11210 | 11190 | 11210 | 11190 | 92 |
| 254 | 20231129 | 142900 | 5697570080 | 11210 | 11190 | 11210 | 11190 | 500 |
| 255 | 20231129 | 142800 | 5691970680 | 11190 | 11190 | 11190 | 11190 | 71 |
| 256 | 20231129 | 142700 | 5691176190 | 11190 | 11180 | 11190 | 11180 | 150 |
| 257 | 20231129 | 142600 | 5689498190 | 11180 | 11180 | 11190 | 11180 | 161 |
| 258 | 20231129 | 142500 | 5687697200 | 11180 | 11180 | 11180 | 11180 | 312 |
| 259 | 20231129 | 142400 | 5684209040 | 11180 | 11180 | 11180 | 11180 | 0 |
| 260 | 20231129 | 142300 | 5684209040 | 11180 | 11180 | 11180 | 11180 | 81 |
| 261 | 20231129 | 142200 | 5683303460 | 11180 | 11190 | 11190 | 11180 | 742 |
| 262 | 20231129 | 142100 | 5675000780 | 11190 | 11190 | 11190 | 11190 | 61 |
| 263 | 20231129 | 142000 | 5674318190 | 11190 | 11190 | 11190 | 11190 | 1828 |
| 264 | 20231129 | 141900 | 5653862870 | 11200 | 11200 | 11200 | 11200 | 1607 |
| 265 | 20231129 | 141800 | 5635864470 | 11190 | 11190 | 11190 | 11190 | 241 |
| 266 | 20231129 | 141700 | 5633167680 | 11190 | 11190 | 11190 | 11190 | 472 |
| 267 | 20231129 | 141600 | 5627886000 | 11190 | 11190 | 11190 | 11190 | 19 |
| 268 | 20231129 | 141500 | 5627673390 | 11180 | 11180 | 11180 | 11180 | 107 |
| 269 | 20231129 | 141400 | 5626477130 | 11180 | 11180 | 11180 | 11180 | 388 |
| 270 | 20231129 | 141300 | 5622139290 | 11180 | 11180 | 11180 | 11180 | 151 |
| 271 | 20231129 | 141200 | 5620451110 | 11180 | 11200 | 11200 | 11180 | 701 |
| 272 | 20231129 | 141100 | 5612613910 | 11200 | 11200 | 11200 | 11200 | 20 |
| 273 | 20231129 | 141000 | 5612389910 | 11200 | 11180 | 11200 | 11180 | 390 |
| 274 | 20231129 | 140900 | 5608028320 | 11190 | 11180 | 11190 | 11180 | 376 |
| 275 | 20231129 | 140800 | 5603824550 | 11180 | 11190 | 11190 | 11180 | 98 |
| 276 | 20231129 | 140700 | 5602728410 | 11190 | 11190 | 11190 | 11190 | 426 |
| 277 | 20231129 | 140600 | 5597961470 | 11190 | 11190 | 11190 | 11190 | 329 |
| 278 | 20231129 | 140500 | 5594279960 | 11200 | 11200 | 11200 | 11200 | 0 |
| 279 | 20231129 | 140400 | 5594279960 | 11200 | 11200 | 11200 | 11200 | 453 |
| 280 | 20231129 | 140300 | 5589206360 | 11190 | 11190 | 11190 | 11190 | 0 |
| 281 | 20231129 | 140200 | 5589206360 | 11190 | 11190 | 11200 | 11190 | 147 |
| 282 | 20231129 | 140100 | 5587561420 | 11190 | 11190 | 11190 | 11190 | 235 |
| 283 | 20231129 | 140000 | 5584931770 | 11190 | 11200 | 11200 | 11190 | 178 |
| 284 | 20231129 | 135900 | 5582939730 | 11200 | 11200 | 11200 | 11200 | 610 |
| 285 | 20231129 | 135800 | 5576107730 | 11200 | 11200 | 11200 | 11200 | 244 |
| 286 | 20231129 | 135700 | 5573374930 | 11200 | 11200 | 11200 | 11200 | 129 |
| 287 | 20231129 | 135600 | 5571930130 | 11200 | 11200 | 11200 | 11200 | 5 |
| 288 | 20231129 | 135500 | 5571874130 | 11200 | 11200 | 11200 | 11200 | 50 |
| 289 | 20231129 | 135400 | 5571314130 | 11210 | 11190 | 11210 | 11190 | 187 |
| 290 | 20231129 | 135300 | 5569220190 | 11200 | 11200 | 11200 | 11200 | 5 |
| 291 | 20231129 | 135200 | 5569164190 | 11200 | 11200 | 11200 | 11200 | 100 |
| 292 | 20231129 | 135100 | 5568044190 | 11200 | 11190 | 11200 | 11190 | 300 |
| 293 | 20231129 | 135000 | 5564685190 | 11210 | 11210 | 11210 | 11210 | 132 |
| 294 | 20231129 | 134900 | 5563205470 | 11220 | 11220 | 11220 | 11220 | 101 |
| 295 | 20231129 | 134800 | 5562072250 | 11220 | 11200 | 11220 | 11200 | 145 |
| 296 | 20231129 | 134700 | 5560447250 | 11190 | 11190 | 11190 | 11190 | 708 |
| 297 | 20231129 | 134600 | 5552524730 | 11190 | 11200 | 11220 | 11190 | 307 |
| 298 | 20231129 | 134500 | 5549088120 | 11190 | 11210 | 11210 | 11190 | 1107 |
| 299 | 20231129 | 134400 | 5536692840 | 11220 | 11220 | 11220 | 11220 | 13 |
| 300 | 20231129 | 134300 | 5536546980 | 11220 | 11210 | 11220 | 11210 | 39 |
| 301 | 20231129 | 134200 | 5536109620 | 11200 | 11200 | 11200 | 11200 | 0 |
| 302 | 20231129 | 134100 | 5536109620 | 11200 | 11190 | 11200 | 11190 | 8 |
| 303 | 20231129 | 134000 | 5536020080 | 11190 | 11190 | 11190 | 11190 | 102 |
| 304 | 20231129 | 133900 | 5534878700 | 11190 | 11190 | 11190 | 11190 | 32 |
| 305 | 20231129 | 133800 | 5534520620 | 11190 | 11200 | 11200 | 11190 | 51 |
| 306 | 20231129 | 133700 | 5533949920 | 11200 | 11200 | 11210 | 11200 | 203 |
| 307 | 20231129 | 133600 | 5531674750 | 11200 | 11190 | 11200 | 11190 | 426 |
| 308 | 20231129 | 133500 | 5526907780 | 11190 | 11200 | 11200 | 11190 | 54 |
| 309 | 20231129 | 133400 | 5526303380 | 11200 | 11200 | 11200 | 11200 | 0 |
| 310 | 20231129 | 133300 | 5526303380 | 11200 | 11210 | 11210 | 11200 | 75 |
| 311 | 20231129 | 133200 | 5525463040 | 11210 | 11200 | 11210 | 11200 | 108 |
| 312 | 20231129 | 133100 | 5524252840 | 11200 | 11190 | 11200 | 11190 | 72 |
| 313 | 20231129 | 133000 | 5523446710 | 11200 | 11200 | 11200 | 11200 | 670 |
| 314 | 20231129 | 132900 | 5515942710 | 11190 | 11190 | 11190 | 11190 | 59 |
| 315 | 20231129 | 132800 | 5515282500 | 11190 | 11190 | 11190 | 11190 | 40 |
| 316 | 20231129 | 132700 | 5514834900 | 11190 | 11190 | 11190 | 11190 | 0 |
| 317 | 20231129 | 132600 | 5514834900 | 11190 | 11190 | 11190 | 11190 | 102 |
| 318 | 20231129 | 132500 | 5513693520 | 11190 | 11190 | 11190 | 11190 | 22 |
| 319 | 20231129 | 132400 | 5513447340 | 11180 | 11190 | 11190 | 11180 | 65 |
| 320 | 20231129 | 132300 | 5512720020 | 11180 | 11180 | 11180 | 11180 | 36 |
| 321 | 20231129 | 132200 | 5512317540 | 11190 | 11180 | 11190 | 11180 | 38 |
| 322 | 20231129 | 132100 | 5511892540 | 11180 | 11180 | 11180 | 11180 | 20 |
| 323 | 20231129 | 132000 | 5511668940 | 11180 | 11190 | 11190 | 11180 | 466 |
| 324 | 20231129 | 131900 | 5506457600 | 11190 | 11190 | 11190 | 11190 | 58 |
| 325 | 20231129 | 131800 | 5505808580 | 11200 | 11200 | 11200 | 11200 | 220 |
| 326 | 20231129 | 131700 | 5503344580 | 11210 | 11210 | 11210 | 11210 | 35 |
| 327 | 20231129 | 131600 | 5502952230 | 11210 | 11210 | 11210 | 11210 | 20 |
| 328 | 20231129 | 131500 | 5502728030 | 11210 | 11210 | 11210 | 11210 | 0 |
| 329 | 20231129 | 131400 | 5502728030 | 11210 | 11180 | 11210 | 11170 | 57 |
| 330 | 20231129 | 131300 | 5502090930 | 11170 | 11170 | 11170 | 11170 | 10 |
| 331 | 20231129 | 131200 | 5501979230 | 11170 | 11170 | 11170 | 11170 | 0 |
| 332 | 20231129 | 131100 | 5501979230 | 11170 | 11170 | 11170 | 11170 | 321 |
| 333 | 20231129 | 131000 | 5498393660 | 11170 | 11180 | 11180 | 11170 | 460 |
| 334 | 20231129 | 130900 | 5493252960 | 11180 | 11180 | 11180 | 11180 | 249 |
| 335 | 20231129 | 130800 | 5490469140 | 11230 | 11230 | 11230 | 11230 | 0 |
| 336 | 20231129 | 130700 | 5490469140 | 11230 | 11230 | 11230 | 11230 | 0 |
| 337 | 20231129 | 130600 | 5490469140 | 11230 | 11230 | 11230 | 11230 | 10 |
| 338 | 20231129 | 130500 | 5490356840 | 11230 | 11230 | 11230 | 11230 | 400 |
| 339 | 20231129 | 130400 | 5485864840 | 11230 | 11190 | 11230 | 11170 | 650 |
| 340 | 20231129 | 130300 | 5478595610 | 11190 | 11190 | 11190 | 11190 | 55 |
| 341 | 20231129 | 130200 | 5477980160 | 11190 | 11220 | 11220 | 11190 | 151 |
| 342 | 20231129 | 130100 | 5476290210 | 11230 | 11230 | 11230 | 11230 | 3 |
| 343 | 20231129 | 130000 | 5476256520 | 11220 | 11230 | 11230 | 11190 | 192 |
| 344 | 20231129 | 125900 | 5474102560 | 11230 | 11230 | 11230 | 11200 | 55 |
| 345 | 20231129 | 125800 | 5473486250 | 11240 | 11240 | 11240 | 11240 | 0 |
| 346 | 20231129 | 125700 | 5473486250 | 11240 | 11240 | 11240 | 11240 | 1 |
| 347 | 20231129 | 125600 | 5473475010 | 11220 | 11240 | 11240 | 11220 | 4 |
| 348 | 20231129 | 125500 | 5473430080 | 11220 | 11190 | 11240 | 11190 | 169 |
| 349 | 20231129 | 125400 | 5471534040 | 11190 | 11180 | 11190 | 11180 | 881 |
| 350 | 20231129 | 125300 | 5461682800 | 11190 | 11190 | 11190 | 11190 | 421 |
| 351 | 20231129 | 125200 | 5456971810 | 11190 | 11190 | 11190 | 11190 | 17 |
| 352 | 20231129 | 125100 | 5456781580 | 11190 | 11180 | 11190 | 11180 | 3276 |
| 353 | 20231129 | 125000 | 5420155310 | 11190 | 11200 | 11200 | 11190 | 4545 |
| 354 | 20231129 | 124900 | 5369286080 | 11210 | 11210 | 11210 | 11210 | 0 |
| 355 | 20231129 | 124800 | 5369286080 | 11210 | 11220 | 11220 | 11210 | 3101 |
| 356 | 20231129 | 124700 | 5334516870 | 11230 | 11230 | 11230 | 11230 | 49 |
| 357 | 20231129 | 124600 | 5333966600 | 11230 | 11230 | 11230 | 11230 | 24 |
| 358 | 20231129 | 124500 | 5333697080 | 11240 | 11220 | 11240 | 11220 | 151 |
| 359 | 20231129 | 124400 | 5332001880 | 11220 | 11220 | 11220 | 11220 | 0 |
| 360 | 20231129 | 124300 | 5332001880 | 11220 | 11220 | 11220 | 11220 | 65 |
| 361 | 20231129 | 124200 | 5331272580 | 11220 | 11230 | 11230 | 11220 | 411 |
| 362 | 20231129 | 124100 | 5326661050 | 11220 | 11220 | 11220 | 11220 | 1052 |
| 363 | 20231129 | 124000 | 5314857610 | 11220 | 11230 | 11230 | 11220 | 95 |
| 364 | 20231129 | 123900 | 5313791610 | 11230 | 11230 | 11230 | 11220 | 331 |
| 365 | 20231129 | 123800 | 5310077750 | 11230 | 11230 | 11230 | 11230 | 25 |
| 366 | 20231129 | 123700 | 5309797000 | 11230 | 11220 | 11230 | 11220 | 850 |
| 367 | 20231129 | 123600 | 5300252250 | 11220 | 11220 | 11220 | 11220 | 200 |
| 368 | 20231129 | 123500 | 5298008250 | 11230 | 11240 | 11240 | 11230 | 1369 |
| 369 | 20231129 | 123400 | 5282632100 | 11250 | 11250 | 11250 | 11250 | 100 |
| 370 | 20231129 | 123300 | 5281507100 | 11240 | 11240 | 11250 | 11240 | 632 |
| 371 | 20231129 | 123200 | 5274402220 | 11240 | 11240 | 11240 | 11240 | 80 |
| 372 | 20231129 | 123100 | 5273503020 | 11240 | 11240 | 11240 | 11240 | 97 |
| 373 | 20231129 | 123000 | 5272412740 | 11240 | 11250 | 11250 | 11240 | 1400 |
| 374 | 20231129 | 122900 | 5256663740 | 11240 | 11240 | 11240 | 11240 | 667 |
| 375 | 20231129 | 122800 | 5249166660 | 11240 | 11240 | 11240 | 11240 | 1 |
| 376 | 20231129 | 122700 | 5249155420 | 11240 | 11240 | 11240 | 11240 | 48 |
| 377 | 20231129 | 122600 | 5248615900 | 11230 | 11240 | 11240 | 11230 | 250 |
| 378 | 20231129 | 122500 | 5245806630 | 11240 | 11240 | 11240 | 11240 | 50 |
| 379 | 20231129 | 122400 | 5245244630 | 11240 | 11240 | 11240 | 11240 | 0 |
| 380 | 20231129 | 122300 | 5245244630 | 11240 | 11240 | 11240 | 11240 | 70 |
| 381 | 20231129 | 122200 | 5244457830 | 11240 | 11240 | 11240 | 11240 | 0 |
| 382 | 20231129 | 122100 | 5244457830 | 11240 | 11240 | 11240 | 11240 | 0 |
| 383 | 20231129 | 122000 | 5244457830 | 11240 | 11240 | 11240 | 11240 | 0 |
| 384 | 20231129 | 121900 | 5244457830 | 11240 | 11240 | 11240 | 11240 | 1358 |
| 385 | 20231129 | 121800 | 5229193910 | 11250 | 11250 | 11250 | 11250 | 100 |
| 386 | 20231129 | 121700 | 5228068910 | 11250 | 11250 | 11250 | 11250 | 106 |
| 387 | 20231129 | 121600 | 5226876410 | 11250 | 11260 | 11260 | 11250 | 431 |
| 388 | 20231129 | 121500 | 5222027610 | 11250 | 11250 | 11250 | 11250 | 0 |
| 389 | 20231129 | 121400 | 5222027610 | 11250 | 11250 | 11250 | 11250 | 0 |
| 390 | 20231129 | 121300 | 5222027610 | 11250 | 11260 | 11260 | 11250 | 201 |
| 391 | 20231129 | 121200 | 5219766350 | 11260 | 11260 | 11260 | 11260 | 25 |
| 392 | 20231129 | 121100 | 5219484850 | 11260 | 11250 | 11260 | 11250 | 14 |
| 393 | 20231129 | 121000 | 5219327220 | 11260 | 11260 | 11260 | 11260 | 1 |
| 394 | 20231129 | 120900 | 5219315960 | 11250 | 11260 | 11260 | 11250 | 269 |
| 395 | 20231129 | 120800 | 5216289020 | 11260 | 11260 | 11260 | 11260 | 0 |
| 396 | 20231129 | 120700 | 5216289020 | 11260 | 11260 | 11260 | 11260 | 32 |
| 397 | 20231129 | 120600 | 5215928700 | 11260 | 11270 | 11270 | 11260 | 113 |
| 398 | 20231129 | 120500 | 5214655870 | 11290 | 11290 | 11290 | 11290 | 0 |
| 399 | 20231129 | 120400 | 5214655870 | 11290 | 11260 | 11290 | 11260 | 166 |
| 400 | 20231129 | 120300 | 5212783530 | 11300 | 11290 | 11300 | 11290 | 289 |
| 401 | 20231129 | 120200 | 5209518050 | 11290 | 11290 | 11290 | 11290 | 838 |
| 402 | 20231129 | 120100 | 5200057030 | 11290 | 11260 | 11290 | 11260 | 1359 |
| 403 | 20231129 | 120000 | 5184739190 | 11250 | 11250 | 11250 | 11250 | 2 |
| 404 | 20231129 | 115900 | 5184716690 | 11260 | 11260 | 11260 | 11260 | 2 |
| 405 | 20231129 | 115800 | 5184694170 | 11260 | 11260 | 11270 | 11260 | 376 |
| 406 | 20231129 | 115700 | 5180460400 | 11270 | 11270 | 11270 | 11260 | 13 |
| 407 | 20231129 | 115600 | 5180313910 | 11270 | 11270 | 11270 | 11270 | 0 |
| 408 | 20231129 | 115500 | 5180313910 | 11270 | 11260 | 11270 | 11260 | 22 |
| 409 | 20231129 | 115400 | 5180065980 | 11270 | 11270 | 11270 | 11270 | 2 |
| 410 | 20231129 | 115300 | 5180043440 | 11270 | 11270 | 11270 | 11270 | 20 |
| 411 | 20231129 | 115200 | 5179818040 | 11270 | 11270 | 11270 | 11270 | 0 |
| 412 | 20231129 | 115100 | 5179818040 | 11270 | 11270 | 11270 | 11270 | 12 |
| 413 | 20231129 | 115000 | 5179682800 | 11260 | 11260 | 11260 | 11260 | 92 |
| 414 | 20231129 | 114900 | 5178646880 | 11270 | 11270 | 11270 | 11270 | 10 |
| 415 | 20231129 | 114800 | 5178534180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 416 | 20231129 | 114700 | 5178534180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 417 | 20231129 | 114600 | 5178534180 | 11260 | 11260 | 11260 | 11260 | 0 |
| 418 | 20231129 | 114500 | 5178534180 | 11260 | 11260 | 11260 | 11260 | 1 |
| 419 | 20231129 | 114400 | 5178522920 | 11280 | 11280 | 11280 | 11280 | 8 |
| 420 | 20231129 | 114300 | 5178432680 | 11250 | 11270 | 11270 | 11250 | 31 |
| 421 | 20231129 | 114200 | 5178083900 | 11250 | 11250 | 11250 | 11250 | 1 |
| 422 | 20231129 | 114100 | 5178072650 | 11280 | 11280 | 11280 | 11280 | 1326 |
| 423 | 20231129 | 114000 | 5163115370 | 11280 | 11280 | 11280 | 11280 | 0 |
| 424 | 20231129 | 113900 | 5163115370 | 11280 | 11280 | 11280 | 11280 | 572 |
| 425 | 20231129 | 113800 | 5156663210 | 11280 | 11280 | 11280 | 11280 | 0 |
| 426 | 20231129 | 113700 | 5156663210 | 11280 | 11270 | 11280 | 11270 | 505 |
| 427 | 20231129 | 113600 | 5150971840 | 11270 | 11270 | 11270 | 11270 | 52 |
| 428 | 20231129 | 113500 | 5150385800 | 11260 | 11250 | 11260 | 11250 | 236 |
| 429 | 20231129 | 113400 | 5147728500 | 11250 | 11260 | 11270 | 11250 | 156 |
| 430 | 20231129 | 113300 | 5145972000 | 11250 | 11250 | 11250 | 11250 | 1 |
| 431 | 20231129 | 113200 | 5145960750 | 11250 | 11250 | 11250 | 11250 | 1 |
| 432 | 20231129 | 113100 | 5145949500 | 11250 | 11250 | 11250 | 11250 | 183 |
| 433 | 20231129 | 113000 | 5143890750 | 11250 | 11250 | 11250 | 11250 | 567 |
| 434 | 20231129 | 112900 | 5137512000 | 11250 | 11230 | 11250 | 11230 | 311 |
| 435 | 20231129 | 112800 | 5134019270 | 11230 | 11240 | 11240 | 11230 | 122 |
| 436 | 20231129 | 112700 | 5132648580 | 11240 | 11240 | 11240 | 11240 | 7 |
| 437 | 20231129 | 112600 | 5132569900 | 11240 | 11240 | 11240 | 11240 | 600 |
| 438 | 20231129 | 112500 | 5125825900 | 11240 | 11240 | 11240 | 11240 | 88 |
| 439 | 20231129 | 112400 | 5124836780 | 11240 | 11240 | 11240 | 11240 | 5 |
| 440 | 20231129 | 112300 | 5124780580 | 11240 | 11240 | 11240 | 11240 | 304 |
| 441 | 20231129 | 112200 | 5121363620 | 11250 | 11250 | 11250 | 11250 | 54 |
| 442 | 20231129 | 112100 | 5120756120 | 11240 | 11240 | 11240 | 11240 | 150 |
| 443 | 20231129 | 112000 | 5119070120 | 11240 | 11240 | 11240 | 11240 | 31 |
| 444 | 20231129 | 111900 | 5118721680 | 11240 | 11240 | 11240 | 11240 | 184 |
| 445 | 20231129 | 111800 | 5116653520 | 11240 | 11240 | 11240 | 11240 | 0 |
| 446 | 20231129 | 111700 | 5116653520 | 11240 | 11260 | 11260 | 11240 | 1695 |
| 447 | 20231129 | 111600 | 5097601520 | 11260 | 11260 | 11260 | 11260 | 0 |
| 448 | 20231129 | 111500 | 5097601520 | 11260 | 11270 | 11270 | 11230 | 1655 |
| 449 | 20231129 | 111400 | 5078989910 | 11270 | 11260 | 11270 | 11240 | 972 |
| 450 | 20231129 | 111300 | 5068039450 | 11260 | 11240 | 11260 | 11240 | 502 |
| 451 | 20231129 | 111200 | 5062396930 | 11240 | 11240 | 11250 | 11240 | 196 |
| 452 | 20231129 | 111100 | 5060193880 | 11240 | 11240 | 11240 | 11240 | 0 |
| 453 | 20231129 | 111000 | 5060193880 | 11240 | 11240 | 11240 | 11240 | 1002 |
| 454 | 20231129 | 110900 | 5048931400 | 11240 | 11240 | 11240 | 11230 | 535 |
| 455 | 20231129 | 110800 | 5042921000 | 11250 | 11270 | 11270 | 11250 | 1450 |
| 456 | 20231129 | 110700 | 5026601570 | 11270 | 11270 | 11270 | 11270 | 101 |
| 457 | 20231129 | 110600 | 5025463300 | 11270 | 11270 | 11270 | 11270 | 136 |
| 458 | 20231129 | 110500 | 5023930580 | 11290 | 11300 | 11300 | 11290 | 398 |
| 459 | 20231129 | 110400 | 5019434710 | 11300 | 11280 | 11300 | 11280 | 902 |
| 460 | 20231129 | 110300 | 5009255600 | 11280 | 11280 | 11290 | 11280 | 756 |
| 461 | 20231129 | 110200 | 5000722410 | 11280 | 11240 | 11280 | 11240 | 1543 |
| 462 | 20231129 | 110100 | 4983327700 | 11240 | 11240 | 11240 | 11240 | 8 |
| 463 | 20231129 | 110000 | 4983237780 | 11240 | 11220 | 11240 | 11220 | 935 |
| 464 | 20231129 | 105900 | 4972741850 | 11210 | 11220 | 11220 | 11210 | 225 |
| 465 | 20231129 | 105800 | 4970219430 | 11220 | 11220 | 11220 | 11220 | 464 |
| 466 | 20231129 | 105700 | 4965013350 | 11220 | 11220 | 11220 | 11220 | 626 |
| 467 | 20231129 | 105600 | 4957989630 | 11220 | 11220 | 11220 | 11220 | 0 |
| 468 | 20231129 | 105500 | 4957989630 | 11220 | 11230 | 11230 | 11220 | 184 |
| 469 | 20231129 | 105400 | 4955924000 | 11230 | 11230 | 11230 | 11230 | 53 |
| 470 | 20231129 | 105300 | 4955328810 | 11230 | 11230 | 11230 | 11230 | 388 |
| 471 | 20231129 | 105200 | 4950971570 | 11240 | 11240 | 11240 | 11240 | 4 |
| 472 | 20231129 | 105100 | 4950926610 | 11240 | 11210 | 11240 | 11210 | 53 |
| 473 | 20231129 | 105000 | 4950331040 | 11210 | 11270 | 11270 | 11210 | 1117 |
| 474 | 20231129 | 104900 | 4937797720 | 11270 | 11240 | 11290 | 11240 | 2625 |
| 475 | 20231129 | 104800 | 4908225670 | 11240 | 11240 | 11240 | 11240 | 0 |
| 476 | 20231129 | 104700 | 4908225670 | 11240 | 11240 | 11240 | 11230 | 438 |
| 477 | 20231129 | 104600 | 4903304530 | 11240 | 11240 | 11240 | 11240 | 239 |
| 478 | 20231129 | 104500 | 4900618170 | 11240 | 11240 | 11240 | 11240 | 56 |
| 479 | 20231129 | 104400 | 4899988730 | 11240 | 11240 | 11240 | 11240 | 138 |
| 480 | 20231129 | 104300 | 4898437610 | 11240 | 11220 | 11240 | 11220 | 373 |
| 481 | 20231129 | 104200 | 4894250110 | 11220 | 11230 | 11230 | 11220 | 283 |
| 482 | 20231129 | 104100 | 4891072030 | 11230 | 11230 | 11230 | 11230 | 170 |
| 483 | 20231129 | 104000 | 4889162930 | 11230 | 11230 | 11230 | 11230 | 246 |
| 484 | 20231129 | 103900 | 4886400350 | 11230 | 11230 | 11230 | 11190 | 522 |
| 485 | 20231129 | 103800 | 4880558290 | 11190 | 11190 | 11190 | 11180 | 284 |
| 486 | 20231129 | 103700 | 4877382530 | 11180 | 11190 | 11190 | 11180 | 1119 |
| 487 | 20231129 | 103600 | 4864865350 | 11190 | 11200 | 11200 | 11190 | 872 |
| 488 | 20231129 | 103500 | 4855104970 | 11200 | 11220 | 11220 | 11200 | 3473 |
| 489 | 20231129 | 103400 | 4816178350 | 11220 | 11220 | 11220 | 11220 | 436 |
| 490 | 20231129 | 103300 | 4811286430 | 11220 | 11230 | 11230 | 11220 | 36 |
| 491 | 20231129 | 103200 | 4810882210 | 11230 | 11230 | 11230 | 11230 | 407 |
| 492 | 20231129 | 103100 | 4806311600 | 11240 | 11240 | 11240 | 11240 | 729 |
| 493 | 20231129 | 103000 | 4798117640 | 11240 | 11240 | 11240 | 11240 | 473 |
| 494 | 20231129 | 102900 | 4792801120 | 11240 | 11250 | 11250 | 11240 | 674 |
| 495 | 20231129 | 102800 | 4785220000 | 11250 | 11240 | 11250 | 11240 | 1019 |
| 496 | 20231129 | 102700 | 4773766330 | 11240 | 11240 | 11240 | 11230 | 1090 |
| 497 | 20231129 | 102600 | 4761522030 | 11240 | 11260 | 11260 | 11240 | 184 |
| 498 | 20231129 | 102500 | 4759453770 | 11230 | 11230 | 11230 | 11230 | 0 |
| 499 | 20231129 | 102400 | 4759453770 | 11230 | 11230 | 11230 | 11230 | 367 |
| 500 | 20231129 | 102300 | 4755332360 | 11230 | 11230 | 11230 | 11220 | 68 |
| 501 | 20231129 | 102200 | 4754568730 | 11230 | 11230 | 11230 | 11220 | 645 |
| 502 | 20231129 | 102100 | 4747330920 | 11230 | 11280 | 11280 | 11230 | 2772 |
| 503 | 20231129 | 102000 | 4716099990 | 11290 | 11270 | 11290 | 11270 | 449 |
| 504 | 20231129 | 101900 | 4711034660 | 11270 | 11260 | 11270 | 11260 | 1163 |
| 505 | 20231129 | 101800 | 4697937210 | 11260 | 11250 | 11260 | 11250 | 1294 |
| 506 | 20231129 | 101700 | 4683369490 | 11250 | 11210 | 11250 | 11210 | 41 |
| 507 | 20231129 | 101600 | 4682909040 | 11200 | 11200 | 11200 | 11200 | 0 |
| 508 | 20231129 | 101500 | 4682909040 | 11200 | 11230 | 11230 | 11200 | 401 |
| 509 | 20231129 | 101400 | 4678415630 | 11230 | 11220 | 11230 | 11220 | 26 |
| 510 | 20231129 | 101300 | 4678123800 | 11210 | 11220 | 11220 | 11210 | 435 |
| 511 | 20231129 | 101200 | 4673245330 | 11230 | 11240 | 11240 | 11230 | 627 |
| 512 | 20231129 | 101100 | 4666201790 | 11240 | 11240 | 11240 | 11240 | 226 |
| 513 | 20231129 | 101000 | 4663661550 | 11240 | 11230 | 11240 | 11230 | 1332 |
| 514 | 20231129 | 100900 | 4648692870 | 11220 | 11200 | 11220 | 11200 | 4142 |
| 515 | 20231129 | 100800 | 4602301890 | 11190 | 11200 | 11200 | 11190 | 1163 |
| 516 | 20231129 | 100700 | 4589276540 | 11200 | 11190 | 11200 | 11180 | 730 |
| 517 | 20231129 | 100600 | 4581105270 | 11180 | 11180 | 11180 | 11180 | 1 |
| 518 | 20231129 | 100500 | 4581094090 | 11190 | 11160 | 11190 | 11160 | 76 |
| 519 | 20231129 | 100400 | 4580243680 | 11160 | 11170 | 11170 | 11160 | 589 |
| 520 | 20231129 | 100300 | 4573666300 | 11170 | 11150 | 11170 | 11150 | 732 |
| 521 | 20231129 | 100200 | 4565496060 | 11150 | 11150 | 11150 | 11150 | 963 |
| 522 | 20231129 | 100100 | 4554758610 | 11160 | 11160 | 11160 | 11150 | 416 |
| 523 | 20231129 | 100000 | 4550118050 | 11160 | 11150 | 11170 | 11150 | 1639 |
| 524 | 20231129 | 095900 | 4531832290 | 11150 | 11160 | 11160 | 11150 | 328 |
| 525 | 20231129 | 095800 | 4528174290 | 11150 | 11180 | 11180 | 11150 | 2212 |
| 526 | 20231129 | 095700 | 4503493830 | 11180 | 11190 | 11190 | 11180 | 284 |
| 527 | 20231129 | 095600 | 4500317610 | 11190 | 11200 | 11200 | 11180 | 2901 |
| 528 | 20231129 | 095500 | 4467853550 | 11210 | 11210 | 11220 | 11210 | 1089 |
| 529 | 20231129 | 095400 | 4455645680 | 11210 | 11220 | 11220 | 11210 | 994 |
| 530 | 20231129 | 095300 | 4444499330 | 11220 | 11230 | 11230 | 11220 | 601 |
| 531 | 20231129 | 095200 | 4437754910 | 11220 | 11230 | 11230 | 11220 | 172 |
| 532 | 20231129 | 095100 | 4435823360 | 11210 | 11210 | 11210 | 11210 | 318 |
| 533 | 20231129 | 095000 | 4432258580 | 11210 | 11210 | 11210 | 11200 | 1011 |
| 534 | 20231129 | 094900 | 4420925420 | 11210 | 11210 | 11210 | 11200 | 1263 |
| 535 | 20231129 | 094800 | 4406772360 | 11210 | 11210 | 11210 | 11210 | 2354 |
| 536 | 20231129 | 094700 | 4380384020 | 11210 | 11220 | 11220 | 11210 | 905 |
| 537 | 20231129 | 094600 | 4370237020 | 11220 | 11230 | 11230 | 11220 | 1413 |
| 538 | 20231129 | 094500 | 4354382030 | 11220 | 11220 | 11230 | 11220 | 705 |
| 539 | 20231129 | 094400 | 4346469710 | 11220 | 11230 | 11230 | 11210 | 2076 |
| 540 | 20231129 | 094300 | 4323180980 | 11230 | 11240 | 11240 | 11230 | 955 |
| 541 | 20231129 | 094200 | 4312456230 | 11240 | 11240 | 11260 | 11230 | 276 |
| 542 | 20231129 | 094100 | 4309353320 | 11240 | 11260 | 11260 | 11230 | 276 |
| 543 | 20231129 | 094000 | 4306252710 | 11260 | 11210 | 11260 | 11210 | 511 |
| 544 | 20231129 | 093900 | 4300514650 | 11220 | 11230 | 11230 | 11210 | 3719 |
| 545 | 20231129 | 093800 | 4258789310 | 11220 | 11230 | 11260 | 11220 | 561 |
| 546 | 20231129 | 093700 | 4252485660 | 11220 | 11220 | 11230 | 11220 | 465 |
| 547 | 20231129 | 093600 | 4247268060 | 11230 | 11240 | 11240 | 11220 | 5346 |
| 548 | 20231129 | 093500 | 4187237870 | 11250 | 11250 | 11260 | 11250 | 1229 |
| 549 | 20231129 | 093400 | 4173411590 | 11250 | 11260 | 11260 | 11250 | 2127 |
| 550 | 20231129 | 093300 | 4149467660 | 11260 | 11280 | 11280 | 11260 | 1788 |
| 551 | 20231129 | 093200 | 4129313430 | 11280 | 11300 | 11300 | 11270 | 746 |
| 552 | 20231129 | 093100 | 4120902330 | 11280 | 11310 | 11310 | 11270 | 836 |
| 553 | 20231129 | 093000 | 4111472880 | 11310 | 11310 | 11310 | 11270 | 635 |
| 554 | 20231129 | 092900 | 4104307350 | 11280 | 11300 | 11300 | 11280 | 600 |
| 555 | 20231129 | 092800 | 4097535370 | 11300 | 11310 | 11310 | 11240 | 3195 |
| 556 | 20231129 | 092700 | 4061594910 | 11250 | 11270 | 11300 | 11250 | 5039 |
| 557 | 20231129 | 092600 | 4004849850 | 11300 | 11260 | 11300 | 11260 | 618 |
| 558 | 20231129 | 092500 | 3997878690 | 11260 | 11300 | 11300 | 11250 | 6958 |
| 559 | 20231129 | 092400 | 3919551880 | 11310 | 11340 | 11340 | 11280 | 16704 |
| 560 | 20231129 | 092300 | 3730671610 | 11350 | 11340 | 11350 | 11340 | 531 |
| 561 | 20231129 | 092200 | 3724645650 | 11340 | 11330 | 11350 | 11320 | 2340 |
| 562 | 20231129 | 092100 | 3698119590 | 11320 | 11330 | 11340 | 11320 | 927 |
| 563 | 20231129 | 092000 | 3687621370 | 11320 | 11320 | 11330 | 11310 | 4621 |
| 564 | 20231129 | 091900 | 3635310100 | 11310 | 11340 | 11340 | 11310 | 8115 |
| 565 | 20231129 | 091800 | 3543447830 | 11340 | 11350 | 11370 | 11330 | 2441 |
| 566 | 20231129 | 091700 | 3515773130 | 11370 | 11340 | 11370 | 11330 | 1497 |
| 567 | 20231129 | 091600 | 3498796700 | 11340 | 11390 | 11390 | 11340 | 8034 |
| 568 | 20231129 | 091500 | 3407494910 | 11390 | 11420 | 11430 | 11390 | 8782 |
| 569 | 20231129 | 091400 | 3307317910 | 11430 | 11410 | 11450 | 11400 | 3534 |
| 570 | 20231129 | 091300 | 3266969950 | 11450 | 11400 | 11450 | 11370 | 6108 |
| 571 | 20231129 | 091200 | 3197324760 | 11400 | 11450 | 11460 | 11400 | 4171 |
| 572 | 20231129 | 091100 | 3149668200 | 11440 | 11500 | 11500 | 11440 | 12108 |
| 573 | 20231129 | 091000 | 3010912910 | 11490 | 11520 | 11550 | 11490 | 14410 |
| 574 | 20231129 | 090900 | 2845123170 | 11520 | 11570 | 11580 | 11510 | 10694 |
| 575 | 20231129 | 090800 | 2721788880 | 11560 | 11610 | 11620 | 11560 | 9486 |
| 576 | 20231129 | 090700 | 2611820790 | 11610 | 11650 | 11650 | 11600 | 8116 |
| 577 | 20231129 | 090600 | 2517434720 | 11630 | 11660 | 11700 | 11630 | 22280 |
| 578 | 20231129 | 090500 | 2257250310 | 11670 | 11600 | 11670 | 11600 | 14286 |
| 579 | 20231129 | 090400 | 2091138940 | 11600 | 11650 | 11670 | 11590 | 18968 |
| 580 | 20231129 | 090300 | 1870500160 | 11670 | 11580 | 11710 | 11580 | 44587 |
| 581 | 20231129 | 090200 | 1350826620 | 11580 | 11640 | 11650 | 11580 | 15323 |
| 582 | 20231129 | 090100 | 1172881980 | 11620 | 11550 | 11680 | 11550 | 44732 |
| 583 | 20231129 | 090000 | 652514200 | 11490 | 11570 | 11610 | 11490 | 56413 |