31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 9505 |
| 3 | 20231128 | 183800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 4 | 20231128 | 183700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 5 | 20231128 | 183600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 6 | 20231128 | 183500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 7 | 20231128 | 183400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 8 | 20231128 | 183300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 9 | 20231128 | 183200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 10 | 20231128 | 183100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 11 | 20231128 | 183000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 12 | 20231128 | 182900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 13 | 20231128 | 182800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 14 | 20231128 | 182700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 15 | 20231128 | 182600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 16 | 20231128 | 182500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 17 | 20231128 | 182400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 18 | 20231128 | 182300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 19 | 20231128 | 182200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 20 | 20231128 | 182100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 21 | 20231128 | 182000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 22 | 20231128 | 181900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 23 | 20231128 | 181800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 24 | 20231128 | 181700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 25 | 20231128 | 181600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 26 | 20231128 | 181500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 27 | 20231128 | 181400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 28 | 20231128 | 181300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 29 | 20231128 | 181200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 30 | 20231128 | 181100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 31 | 20231128 | 181000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 32 | 20231128 | 180900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 9505 |
| 33 | 20231128 | 180800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 34 | 20231128 | 180700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 35 | 20231128 | 180600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 36 | 20231128 | 180500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 37 | 20231128 | 180400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 38 | 20231128 | 180300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 39 | 20231128 | 180200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 40 | 20231128 | 180100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 41 | 20231128 | 180000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 42 | 20231128 | 175900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 43 | 20231128 | 175800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 44 | 20231128 | 175700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 45 | 20231128 | 175600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 46 | 20231128 | 175500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 47 | 20231128 | 175400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 48 | 20231128 | 175300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 49 | 20231128 | 175200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 50 | 20231128 | 175100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 51 | 20231128 | 175000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 52 | 20231128 | 174900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 53 | 20231128 | 174800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 54 | 20231128 | 174700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 55 | 20231128 | 174600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 56 | 20231128 | 174500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 57 | 20231128 | 174400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 58 | 20231128 | 174300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 59 | 20231128 | 174200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 60 | 20231128 | 174100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 61 | 20231128 | 174000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 62 | 20231128 | 173900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 9505 |
| 63 | 20231128 | 173800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 64 | 20231128 | 173700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 65 | 20231128 | 173600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 66 | 20231128 | 173500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 67 | 20231128 | 173400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 68 | 20231128 | 173300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 69 | 20231128 | 173200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 70 | 20231128 | 173100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 71 | 20231128 | 173000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 72 | 20231128 | 172900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 73 | 20231128 | 172800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 74 | 20231128 | 172700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 75 | 20231128 | 172600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 76 | 20231128 | 172500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 77 | 20231128 | 172400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 78 | 20231128 | 172300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 79 | 20231128 | 172200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 80 | 20231128 | 172100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 81 | 20231128 | 172000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 82 | 20231128 | 171900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 83 | 20231128 | 171800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 84 | 20231128 | 171700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 85 | 20231128 | 171600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 86 | 20231128 | 171500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 87 | 20231128 | 171400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 88 | 20231128 | 171300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 89 | 20231128 | 171200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 90 | 20231128 | 171100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 91 | 20231128 | 171000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 92 | 20231128 | 170900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 9505 |
| 93 | 20231128 | 170800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 94 | 20231128 | 170700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 95 | 20231128 | 170600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 96 | 20231128 | 170500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 97 | 20231128 | 170400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 98 | 20231128 | 170300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 99 | 20231128 | 170200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 100 | 20231128 | 170100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 101 | 20231128 | 170000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 102 | 20231128 | 165900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 103 | 20231128 | 165800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 104 | 20231128 | 165700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 105 | 20231128 | 165600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 106 | 20231128 | 165500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 107 | 20231128 | 165400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 108 | 20231128 | 165300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 109 | 20231128 | 165200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 110 | 20231128 | 165100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 111 | 20231128 | 165000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 112 | 20231128 | 164900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 113 | 20231128 | 164800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 114 | 20231128 | 164700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 115 | 20231128 | 164600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 116 | 20231128 | 164500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 117 | 20231128 | 164400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 118 | 20231128 | 164300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 119 | 20231128 | 164200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 120 | 20231128 | 164100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 121 | 20231128 | 164000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 122 | 20231128 | 163900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 9505 |
| 123 | 20231128 | 163800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 124 | 20231128 | 163700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 125 | 20231128 | 163600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 126 | 20231128 | 163500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 127 | 20231128 | 163400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 128 | 20231128 | 163300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 129 | 20231128 | 163200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 130 | 20231128 | 163100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 131 | 20231128 | 163000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 132 | 20231128 | 162900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 133 | 20231128 | 162800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 134 | 20231128 | 162700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 135 | 20231128 | 162600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 136 | 20231128 | 162500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 137 | 20231128 | 162400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 138 | 20231128 | 162300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 139 | 20231128 | 162200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 140 | 20231128 | 162100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 141 | 20231128 | 162000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 142 | 20231128 | 161900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 143 | 20231128 | 161800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 144 | 20231128 | 161700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 145 | 20231128 | 161600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 146 | 20231128 | 161500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 147 | 20231128 | 161400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 148 | 20231128 | 161300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 149 | 20231128 | 161200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 150 | 20231128 | 161100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 151 | 20231128 | 161000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 152 | 20231128 | 160900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 9505 |
| 153 | 20231128 | 160800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 154 | 20231128 | 160700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 155 | 20231128 | 160600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 156 | 20231128 | 160500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 157 | 20231128 | 160400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 158 | 20231128 | 160300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 159 | 20231128 | 160200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 160 | 20231128 | 160100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 161 | 20231128 | 160000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 162 | 20231128 | 155900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 163 | 20231128 | 155800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 164 | 20231128 | 155700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 165 | 20231128 | 155600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 166 | 20231128 | 155500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 167 | 20231128 | 155400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 168 | 20231128 | 155300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 169 | 20231128 | 155200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 170 | 20231128 | 155100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 171 | 20231128 | 155000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 172 | 20231128 | 154900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 173 | 20231128 | 154800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 174 | 20231128 | 154700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 175 | 20231128 | 154600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 176 | 20231128 | 154500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 177 | 20231128 | 154400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 178 | 20231128 | 154300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 179 | 20231128 | 154200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 180 | 20231128 | 154100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 181 | 20231128 | 154000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 182 | 20231128 | 153900 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 9505 |
| 183 | 20231128 | 153800 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 184 | 20231128 | 153700 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 185 | 20231128 | 153600 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 186 | 20231128 | 153500 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 187 | 20231128 | 153400 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 188 | 20231128 | 153300 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 189 | 20231128 | 153200 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 190 | 20231128 | 153100 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 191 | 20231128 | 153000 | 16733919320 | 17200 | 17200 | 17200 | 17200 | 9505 |
| 192 | 20231128 | 152900 | 16570433320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 193 | 20231128 | 152800 | 16570433320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 194 | 20231128 | 152700 | 16570433320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 195 | 20231128 | 152600 | 16570433320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 196 | 20231128 | 152500 | 16570433320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 197 | 20231128 | 152400 | 16570433320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 198 | 20231128 | 152300 | 16570433320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 199 | 20231128 | 152200 | 16570433320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 200 | 20231128 | 152100 | 16570433320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 201 | 20231128 | 152000 | 16570433320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 202 | 20231128 | 151900 | 16570433320 | 17200 | 17200 | 17210 | 17190 | 643 |
| 203 | 20231128 | 151800 | 16559374960 | 17190 | 17180 | 17210 | 17170 | 606 |
| 204 | 20231128 | 151700 | 16548958660 | 17180 | 17190 | 17200 | 17160 | 1904 |
| 205 | 20231128 | 151600 | 16516250930 | 17190 | 17220 | 17220 | 17180 | 1106 |
| 206 | 20231128 | 151500 | 16497235520 | 17220 | 17210 | 17220 | 17200 | 814 |
| 207 | 20231128 | 151400 | 16483229170 | 17210 | 17230 | 17230 | 17190 | 795 |
| 208 | 20231128 | 151300 | 16469551650 | 17230 | 17200 | 17230 | 17200 | 1896 |
| 209 | 20231128 | 151200 | 16436923790 | 17200 | 17220 | 17230 | 17200 | 442 |
| 210 | 20231128 | 151100 | 16429316760 | 17220 | 17230 | 17280 | 17220 | 576 |
| 211 | 20231128 | 151000 | 16419376990 | 17230 | 17230 | 17270 | 17230 | 551 |
| 212 | 20231128 | 150900 | 16409879450 | 17230 | 17270 | 17270 | 17230 | 359 |
| 213 | 20231128 | 150800 | 16403683280 | 17250 | 17240 | 17270 | 17240 | 833 |
| 214 | 20231128 | 150700 | 16389300790 | 17260 | 17180 | 17270 | 17160 | 2154 |
| 215 | 20231128 | 150600 | 16352270750 | 17180 | 17160 | 17200 | 17150 | 791 |
| 216 | 20231128 | 150500 | 16338689720 | 17160 | 17160 | 17180 | 17160 | 823 |
| 217 | 20231128 | 150400 | 16324562140 | 17160 | 17200 | 17200 | 17160 | 464 |
| 218 | 20231128 | 150300 | 16316592460 | 17200 | 17150 | 17200 | 17150 | 155 |
| 219 | 20231128 | 150200 | 16313928250 | 17140 | 17160 | 17190 | 17140 | 2943 |
| 220 | 20231128 | 150100 | 16263448860 | 17160 | 17180 | 17180 | 17160 | 1159 |
| 221 | 20231128 | 150000 | 16243541590 | 17180 | 17220 | 17220 | 17180 | 288 |
| 222 | 20231128 | 145900 | 16238592110 | 17180 | 17170 | 17220 | 17170 | 150 |
| 223 | 20231128 | 145800 | 16236010700 | 17170 | 17210 | 17210 | 17170 | 725 |
| 224 | 20231128 | 145700 | 16223555230 | 17210 | 17220 | 17220 | 17210 | 364 |
| 225 | 20231128 | 145600 | 16217288790 | 17220 | 17250 | 17250 | 17220 | 426 |
| 226 | 20231128 | 145500 | 16209947800 | 17250 | 17260 | 17260 | 17250 | 430 |
| 227 | 20231128 | 145400 | 16202526500 | 17260 | 17260 | 17260 | 17250 | 757 |
| 228 | 20231128 | 145300 | 16189461910 | 17260 | 17280 | 17280 | 17260 | 563 |
| 229 | 20231128 | 145200 | 16179741630 | 17270 | 17190 | 17270 | 17190 | 1099 |
| 230 | 20231128 | 145100 | 16160810750 | 17180 | 17190 | 17190 | 17150 | 887 |
| 231 | 20231128 | 145000 | 16145589400 | 17170 | 17170 | 17190 | 17170 | 337 |
| 232 | 20231128 | 144900 | 16139800990 | 17170 | 17180 | 17180 | 17160 | 679 |
| 233 | 20231128 | 144800 | 16128142540 | 17170 | 17160 | 17200 | 17130 | 1580 |
| 234 | 20231128 | 144700 | 16101045170 | 17180 | 17210 | 17210 | 17120 | 5512 |
| 235 | 20231128 | 144600 | 16006452170 | 17210 | 17250 | 17270 | 17210 | 3326 |
| 236 | 20231128 | 144500 | 15949173500 | 17250 | 17270 | 17270 | 17220 | 2263 |
| 237 | 20231128 | 144400 | 15910162620 | 17280 | 17300 | 17300 | 17270 | 107 |
| 238 | 20231128 | 144300 | 15908313560 | 17280 | 17270 | 17320 | 17270 | 706 |
| 239 | 20231128 | 144200 | 15896117680 | 17250 | 17260 | 17280 | 17230 | 1478 |
| 240 | 20231128 | 144100 | 15870623290 | 17250 | 17300 | 17300 | 17230 | 4325 |
| 241 | 20231128 | 144000 | 15795992730 | 17290 | 17310 | 17330 | 17290 | 1525 |
| 242 | 20231128 | 143900 | 15769607890 | 17300 | 17290 | 17310 | 17280 | 1075 |
| 243 | 20231128 | 143800 | 15751019520 | 17300 | 17300 | 17310 | 17290 | 312 |
| 244 | 20231128 | 143700 | 15745622400 | 17300 | 17290 | 17330 | 17290 | 669 |
| 245 | 20231128 | 143600 | 15734048830 | 17290 | 17360 | 17360 | 17290 | 6841 |
| 246 | 20231128 | 143500 | 15615586010 | 17370 | 17360 | 17370 | 17350 | 461 |
| 247 | 20231128 | 143400 | 15607581550 | 17360 | 17370 | 17370 | 17350 | 924 |
| 248 | 20231128 | 143300 | 15591542790 | 17370 | 17390 | 17390 | 17370 | 1015 |
| 249 | 20231128 | 143200 | 15573909040 | 17380 | 17380 | 17400 | 17380 | 339 |
| 250 | 20231128 | 143100 | 15568016420 | 17380 | 17370 | 17380 | 17370 | 481 |
| 251 | 20231128 | 143000 | 15559658840 | 17370 | 17400 | 17400 | 17370 | 579 |
| 252 | 20231128 | 142900 | 15549597000 | 17370 | 17400 | 17400 | 17370 | 1449 |
| 253 | 20231128 | 142800 | 15524408770 | 17400 | 17400 | 17400 | 17390 | 1207 |
| 254 | 20231128 | 142700 | 15503409850 | 17400 | 17380 | 17440 | 17360 | 2839 |
| 255 | 20231128 | 142600 | 15454092640 | 17380 | 17420 | 17440 | 17380 | 1245 |
| 256 | 20231128 | 142500 | 15432415240 | 17420 | 17410 | 17450 | 17410 | 1176 |
| 257 | 20231128 | 142400 | 15411935080 | 17390 | 17410 | 17410 | 17390 | 541 |
| 258 | 20231128 | 142300 | 15402520960 | 17400 | 17400 | 17410 | 17390 | 1262 |
| 259 | 20231128 | 142200 | 15380565000 | 17420 | 17430 | 17440 | 17400 | 724 |
| 260 | 20231128 | 142100 | 15367964670 | 17430 | 17430 | 17430 | 17410 | 117 |
| 261 | 20231128 | 142000 | 15365926880 | 17440 | 17440 | 17440 | 17440 | 28 |
| 262 | 20231128 | 141900 | 15365438560 | 17440 | 17380 | 17440 | 17380 | 648 |
| 263 | 20231128 | 141800 | 15354154760 | 17380 | 17400 | 17440 | 17380 | 1761 |
| 264 | 20231128 | 141700 | 15323533360 | 17400 | 17420 | 17450 | 17400 | 170 |
| 265 | 20231128 | 141600 | 15320573570 | 17390 | 17460 | 17460 | 17390 | 841 |
| 266 | 20231128 | 141500 | 15305937770 | 17460 | 17470 | 17470 | 17390 | 1634 |
| 267 | 20231128 | 141400 | 15277492180 | 17470 | 17410 | 17470 | 17400 | 394 |
| 268 | 20231128 | 141300 | 15270628720 | 17400 | 17470 | 17470 | 17400 | 1216 |
| 269 | 20231128 | 141200 | 15249444380 | 17470 | 17480 | 17480 | 17430 | 62 |
| 270 | 20231128 | 141100 | 15248361290 | 17480 | 17440 | 17500 | 17390 | 996 |
| 271 | 20231128 | 141000 | 15231015960 | 17510 | 17460 | 17510 | 17460 | 141 |
| 272 | 20231128 | 140900 | 15228552750 | 17410 | 17400 | 17470 | 17380 | 2704 |
| 273 | 20231128 | 140800 | 15181530180 | 17400 | 17470 | 17470 | 17390 | 5209 |
| 274 | 20231128 | 140700 | 15090892530 | 17450 | 17490 | 17490 | 17450 | 1836 |
| 275 | 20231128 | 140600 | 15058817520 | 17490 | 17510 | 17550 | 17490 | 1223 |
| 276 | 20231128 | 140500 | 15037389430 | 17500 | 17510 | 17550 | 17500 | 1377 |
| 277 | 20231128 | 140400 | 15013233110 | 17500 | 17530 | 17530 | 17500 | 165 |
| 278 | 20231128 | 140300 | 15010344030 | 17530 | 17480 | 17530 | 17480 | 2247 |
| 279 | 20231128 | 140200 | 14971008690 | 17480 | 17430 | 17480 | 17430 | 869 |
| 280 | 20231128 | 140100 | 14955826000 | 17420 | 17410 | 17470 | 17400 | 2003 |
| 281 | 20231128 | 140000 | 14920951830 | 17410 | 17430 | 17440 | 17410 | 317 |
| 282 | 20231128 | 135900 | 14915428370 | 17430 | 17440 | 17480 | 17390 | 6888 |
| 283 | 20231128 | 135800 | 14795607700 | 17450 | 17480 | 17480 | 17450 | 209 |
| 284 | 20231128 | 135700 | 14791959620 | 17490 | 17470 | 17490 | 17470 | 137 |
| 285 | 20231128 | 135600 | 14789565020 | 17490 | 17470 | 17500 | 17470 | 380 |
| 286 | 20231128 | 135500 | 14782918680 | 17410 | 17410 | 17520 | 17400 | 1398 |
| 287 | 20231128 | 135400 | 14758491170 | 17410 | 17460 | 17480 | 17390 | 2506 |
| 288 | 20231128 | 135300 | 14714850250 | 17460 | 17430 | 17470 | 17430 | 157 |
| 289 | 20231128 | 135200 | 14712111750 | 17430 | 17430 | 17480 | 17420 | 1047 |
| 290 | 20231128 | 135100 | 14693865190 | 17430 | 17480 | 17490 | 17430 | 545 |
| 291 | 20231128 | 135000 | 14684358130 | 17490 | 17500 | 17500 | 17430 | 1078 |
| 292 | 20231128 | 134900 | 14665539630 | 17450 | 17500 | 17500 | 17450 | 1416 |
| 293 | 20231128 | 134800 | 14640801740 | 17500 | 17510 | 17540 | 17500 | 304 |
| 294 | 20231128 | 134700 | 14635480020 | 17540 | 17480 | 17540 | 17460 | 1103 |
| 295 | 20231128 | 134600 | 14616159830 | 17460 | 17450 | 17520 | 17440 | 684 |
| 296 | 20231128 | 134500 | 14604210720 | 17450 | 17460 | 17480 | 17370 | 4769 |
| 297 | 20231128 | 134400 | 14521168060 | 17430 | 17510 | 17520 | 17430 | 1459 |
| 298 | 20231128 | 134300 | 14495682090 | 17510 | 17510 | 17580 | 17500 | 515 |
| 299 | 20231128 | 134200 | 14486666440 | 17510 | 17600 | 17600 | 17500 | 860 |
| 300 | 20231128 | 134100 | 14471589400 | 17580 | 17590 | 17650 | 17580 | 4018 |
| 301 | 20231128 | 134000 | 14400755910 | 17590 | 17560 | 17620 | 17560 | 4471 |
| 302 | 20231128 | 133900 | 14322056320 | 17560 | 17440 | 17590 | 17440 | 4037 |
| 303 | 20231128 | 133800 | 14251334970 | 17470 | 17480 | 17480 | 17390 | 1943 |
| 304 | 20231128 | 133700 | 14217524770 | 17390 | 17430 | 17490 | 17390 | 2905 |
| 305 | 20231128 | 133600 | 14166944260 | 17410 | 17500 | 17500 | 17410 | 2426 |
| 306 | 20231128 | 133500 | 14124652310 | 17440 | 17510 | 17530 | 17430 | 2127 |
| 307 | 20231128 | 133400 | 14087528980 | 17510 | 17490 | 17540 | 17410 | 5595 |
| 308 | 20231128 | 133300 | 13989915990 | 17510 | 17530 | 17540 | 17490 | 425 |
| 309 | 20231128 | 133200 | 13982471450 | 17510 | 17570 | 17570 | 17430 | 3836 |
| 310 | 20231128 | 133100 | 13915381990 | 17560 | 17560 | 17560 | 17480 | 2212 |
| 311 | 20231128 | 133000 | 13876604460 | 17570 | 17480 | 17570 | 17430 | 2477 |
| 312 | 20231128 | 132900 | 13833258880 | 17480 | 17430 | 17480 | 17420 | 1696 |
| 313 | 20231128 | 132800 | 13803685430 | 17420 | 17420 | 17430 | 17420 | 1982 |
| 314 | 20231128 | 132700 | 13769158740 | 17420 | 17340 | 17490 | 17340 | 2308 |
| 315 | 20231128 | 132600 | 13728988530 | 17330 | 17560 | 17560 | 17300 | 7747 |
| 316 | 20231128 | 132500 | 13594085570 | 17560 | 17500 | 17590 | 17500 | 1567 |
| 317 | 20231128 | 132400 | 13566598890 | 17500 | 17450 | 17540 | 17400 | 7099 |
| 318 | 20231128 | 132300 | 13442808710 | 17450 | 17490 | 17490 | 17440 | 6466 |
| 319 | 20231128 | 132200 | 13329897890 | 17490 | 17590 | 17600 | 17480 | 4706 |
| 320 | 20231128 | 132100 | 13247350410 | 17580 | 17530 | 17600 | 17510 | 2506 |
| 321 | 20231128 | 132000 | 13203366600 | 17520 | 17600 | 17600 | 17390 | 19961 |
| 322 | 20231128 | 131900 | 12854412990 | 17600 | 17670 | 17680 | 17550 | 11392 |
| 323 | 20231128 | 131800 | 12653906810 | 17680 | 17800 | 17810 | 17660 | 9781 |
| 324 | 20231128 | 131700 | 12480563420 | 17780 | 17890 | 17890 | 17750 | 9146 |
| 325 | 20231128 | 131600 | 12317776020 | 17860 | 17840 | 17910 | 17810 | 8320 |
| 326 | 20231128 | 131500 | 12169321110 | 17860 | 18130 | 18130 | 17800 | 18540 |
| 327 | 20231128 | 131400 | 11835906700 | 18130 | 17750 | 18220 | 17720 | 53017 |
| 328 | 20231128 | 131300 | 10878019820 | 17760 | 17760 | 17820 | 17510 | 31896 |
| 329 | 20231128 | 131200 | 10314775360 | 17740 | 17820 | 17890 | 17730 | 12517 |
| 330 | 20231128 | 131100 | 10092148530 | 17810 | 17860 | 17930 | 17750 | 17346 |
| 331 | 20231128 | 131000 | 9783041400 | 17860 | 18070 | 18090 | 17670 | 35095 |
| 332 | 20231128 | 130900 | 9156580000 | 18070 | 18290 | 18410 | 17960 | 43828 |
| 333 | 20231128 | 130800 | 8359605030 | 18290 | 18520 | 18570 | 18060 | 60649 |
| 334 | 20231128 | 130700 | 7246531670 | 18570 | 18600 | 18670 | 18270 | 125860 |
| 335 | 20231128 | 130600 | 4916073040 | 18290 | 18290 | 18290 | 18290 | 0 |
| 336 | 20231128 | 130500 | 4916073040 | 18290 | 18290 | 18290 | 18290 | 0 |
| 337 | 20231128 | 130400 | 4916073040 | 18290 | 17650 | 18290 | 17630 | 108035 |
| 338 | 20231128 | 130300 | 2970988650 | 17640 | 17190 | 17980 | 17180 | 79289 |
| 339 | 20231128 | 130200 | 1570611090 | 17200 | 17280 | 17440 | 17080 | 17637 |
| 340 | 20231128 | 130100 | 1265754550 | 17280 | 16980 | 17280 | 16980 | 12155 |
| 341 | 20231128 | 130000 | 1058147340 | 16970 | 16980 | 16980 | 16970 | 4 |
| 342 | 20231128 | 125900 | 1058079430 | 16980 | 16980 | 16980 | 16980 | 1 |
| 343 | 20231128 | 125800 | 1058062450 | 16980 | 16950 | 16980 | 16950 | 614 |
| 344 | 20231128 | 125700 | 1047653810 | 16940 | 16940 | 16940 | 16940 | 0 |
| 345 | 20231128 | 125600 | 1047653810 | 16940 | 16980 | 16980 | 16930 | 1452 |
| 346 | 20231128 | 125500 | 1023051250 | 16970 | 16970 | 16980 | 16970 | 105 |
| 347 | 20231128 | 125400 | 1021268860 | 16970 | 16970 | 16970 | 16970 | 21 |
| 348 | 20231128 | 125300 | 1020912490 | 16970 | 16970 | 16970 | 16970 | 1 |
| 349 | 20231128 | 125200 | 1020895520 | 16970 | 16980 | 16980 | 16970 | 104 |
| 350 | 20231128 | 125100 | 1019129720 | 16980 | 16970 | 16980 | 16970 | 357 |
| 351 | 20231128 | 125000 | 1013068870 | 16980 | 16980 | 16980 | 16980 | 10 |
| 352 | 20231128 | 124900 | 1012899070 | 16980 | 16980 | 16980 | 16980 | 125 |
| 353 | 20231128 | 124800 | 1010776570 | 16980 | 16980 | 16980 | 16970 | 119 |
| 354 | 20231128 | 124700 | 1008756100 | 16980 | 16990 | 16990 | 16980 | 98 |
| 355 | 20231128 | 124600 | 1007091290 | 17000 | 16980 | 17000 | 16980 | 577 |
| 356 | 20231128 | 124500 | 997286350 | 16980 | 16980 | 16980 | 16980 | 0 |
| 357 | 20231128 | 124400 | 997286350 | 16980 | 16980 | 16980 | 16980 | 40 |
| 358 | 20231128 | 124300 | 996607150 | 16980 | 16980 | 16980 | 16980 | 51 |
| 359 | 20231128 | 124200 | 995741170 | 16980 | 16970 | 16980 | 16970 | 427 |
| 360 | 20231128 | 124100 | 988491000 | 16970 | 16960 | 16970 | 16960 | 71 |
| 361 | 20231128 | 124000 | 987286430 | 16950 | 16950 | 16950 | 16950 | 167 |
| 362 | 20231128 | 123900 | 984455780 | 16970 | 16980 | 16980 | 16970 | 4 |
| 363 | 20231128 | 123800 | 984387890 | 16950 | 16980 | 16980 | 16950 | 52 |
| 364 | 20231128 | 123700 | 983505290 | 16950 | 16960 | 16980 | 16950 | 210 |
| 365 | 20231128 | 123600 | 979943610 | 16960 | 16960 | 16960 | 16960 | 13 |
| 366 | 20231128 | 123500 | 979723130 | 16960 | 16950 | 16960 | 16950 | 37 |
| 367 | 20231128 | 123400 | 979095970 | 16950 | 16940 | 16950 | 16940 | 230 |
| 368 | 20231128 | 123300 | 975197600 | 16950 | 16950 | 16950 | 16940 | 61 |
| 369 | 20231128 | 123200 | 974163660 | 16940 | 16940 | 16940 | 16940 | 1 |
| 370 | 20231128 | 123100 | 974146720 | 16930 | 16940 | 16940 | 16930 | 71 |
| 371 | 20231128 | 123000 | 972944200 | 16940 | 16950 | 16950 | 16940 | 151 |
| 372 | 20231128 | 122900 | 970385090 | 16950 | 16960 | 16960 | 16950 | 191 |
| 373 | 20231128 | 122800 | 967146120 | 16970 | 16970 | 16970 | 16970 | 208 |
| 374 | 20231128 | 122700 | 963616360 | 16980 | 16980 | 16980 | 16980 | 64 |
| 375 | 20231128 | 122600 | 962529640 | 16990 | 16990 | 16990 | 16990 | 0 |
| 376 | 20231128 | 122500 | 962529640 | 16990 | 16990 | 16990 | 16990 | 50 |
| 377 | 20231128 | 122400 | 961680140 | 16990 | 17000 | 17010 | 16990 | 160 |
| 378 | 20231128 | 122300 | 958959750 | 17000 | 17000 | 17000 | 17000 | 36 |
| 379 | 20231128 | 122200 | 958347750 | 17010 | 17000 | 17010 | 17000 | 181 |
| 380 | 20231128 | 122100 | 955270450 | 17000 | 16990 | 17010 | 16980 | 1135 |
| 381 | 20231128 | 122000 | 935980980 | 16990 | 16960 | 16990 | 16950 | 1282 |
| 382 | 20231128 | 121900 | 914234320 | 16960 | 16980 | 16980 | 16960 | 341 |
| 383 | 20231128 | 121800 | 908449350 | 16980 | 16980 | 16980 | 16980 | 303 |
| 384 | 20231128 | 121700 | 903304410 | 16980 | 16990 | 16990 | 16980 | 41 |
| 385 | 20231128 | 121600 | 902607830 | 16980 | 16980 | 16980 | 16980 | 41 |
| 386 | 20231128 | 121500 | 901911650 | 16990 | 16980 | 16990 | 16980 | 62 |
| 387 | 20231128 | 121400 | 900858390 | 16980 | 16980 | 16980 | 16980 | 12 |
| 388 | 20231128 | 121300 | 900654630 | 16990 | 16970 | 16990 | 16970 | 110 |
| 389 | 20231128 | 121200 | 898786590 | 16970 | 16980 | 16980 | 16970 | 124 |
| 390 | 20231128 | 121100 | 896681190 | 16980 | 16980 | 16980 | 16980 | 90 |
| 391 | 20231128 | 121000 | 895152990 | 17000 | 16990 | 17000 | 16990 | 289 |
| 392 | 20231128 | 120900 | 890241970 | 16990 | 16990 | 16990 | 16990 | 671 |
| 393 | 20231128 | 120800 | 878841680 | 16990 | 17020 | 17020 | 16990 | 646 |
| 394 | 20231128 | 120700 | 867857240 | 17010 | 17010 | 17010 | 17010 | 30 |
| 395 | 20231128 | 120600 | 867346940 | 17010 | 17000 | 17010 | 17000 | 346 |
| 396 | 20231128 | 120500 | 861464650 | 17000 | 17010 | 17010 | 17000 | 38 |
| 397 | 20231128 | 120400 | 860818330 | 17010 | 16990 | 17010 | 16970 | 448 |
| 398 | 20231128 | 120300 | 853198750 | 16990 | 16990 | 16990 | 16980 | 85 |
| 399 | 20231128 | 120200 | 851754610 | 16990 | 17000 | 17010 | 16970 | 855 |
| 400 | 20231128 | 120100 | 837219650 | 17000 | 16980 | 17000 | 16980 | 807 |
| 401 | 20231128 | 120000 | 823506990 | 16980 | 16980 | 16980 | 16970 | 146 |
| 402 | 20231128 | 115900 | 821028010 | 16970 | 16950 | 16980 | 16950 | 178 |
| 403 | 20231128 | 115800 | 818007790 | 16950 | 16960 | 16960 | 16950 | 191 |
| 404 | 20231128 | 115700 | 814768440 | 16970 | 16960 | 16970 | 16940 | 53 |
| 405 | 20231128 | 115600 | 813869280 | 16950 | 16910 | 16960 | 16910 | 1885 |
| 406 | 20231128 | 115500 | 781967700 | 16910 | 16900 | 16910 | 16900 | 4 |
| 407 | 20231128 | 115400 | 781900070 | 16920 | 16900 | 16920 | 16900 | 332 |
| 408 | 20231128 | 115300 | 776283270 | 16900 | 16910 | 16910 | 16900 | 59 |
| 409 | 20231128 | 115200 | 775285760 | 16900 | 16900 | 16900 | 16900 | 14 |
| 410 | 20231128 | 115100 | 775049160 | 16900 | 16890 | 16900 | 16890 | 205 |
| 411 | 20231128 | 115000 | 771584670 | 16890 | 16890 | 16890 | 16890 | 25 |
| 412 | 20231128 | 114900 | 771162420 | 16890 | 16890 | 16900 | 16890 | 105 |
| 413 | 20231128 | 114800 | 769387960 | 16890 | 16870 | 16890 | 16870 | 376 |
| 414 | 20231128 | 114700 | 763044630 | 16880 | 16890 | 16890 | 16880 | 207 |
| 415 | 20231128 | 114600 | 759549110 | 16890 | 16900 | 16900 | 16890 | 80 |
| 416 | 20231128 | 114500 | 758197210 | 16890 | 16900 | 16900 | 16890 | 52 |
| 417 | 20231128 | 114400 | 757318430 | 16910 | 16910 | 16910 | 16900 | 5 |
| 418 | 20231128 | 114300 | 757233890 | 16920 | 16920 | 16920 | 16900 | 128 |
| 419 | 20231128 | 114200 | 755070220 | 16910 | 16900 | 16910 | 16900 | 550 |
| 420 | 20231128 | 114100 | 745770750 | 16900 | 16900 | 16900 | 16900 | 36 |
| 421 | 20231128 | 114000 | 745162350 | 16900 | 16910 | 16910 | 16900 | 8 |
| 422 | 20231128 | 113900 | 745027140 | 16910 | 16910 | 16910 | 16900 | 483 |
| 423 | 20231128 | 113800 | 736859640 | 16900 | 16910 | 16910 | 16900 | 7 |
| 424 | 20231128 | 113700 | 736741300 | 16900 | 16900 | 16900 | 16900 | 49 |
| 425 | 20231128 | 113600 | 735913200 | 16900 | 16890 | 16910 | 16890 | 49 |
| 426 | 20231128 | 113500 | 735084840 | 16890 | 16870 | 16890 | 16870 | 71 |
| 427 | 20231128 | 113400 | 733885680 | 16870 | 16880 | 16880 | 16870 | 9 |
| 428 | 20231128 | 113300 | 733733810 | 16900 | 16870 | 16900 | 16870 | 383 |
| 429 | 20231128 | 113200 | 727261790 | 16890 | 16890 | 16890 | 16880 | 52 |
| 430 | 20231128 | 113100 | 726383520 | 16860 | 16850 | 16890 | 16850 | 322 |
| 431 | 20231128 | 113000 | 720951430 | 16850 | 16840 | 16850 | 16830 | 659 |
| 432 | 20231128 | 112900 | 709854270 | 16840 | 16830 | 16840 | 16830 | 15 |
| 433 | 20231128 | 112800 | 709601770 | 16830 | 16830 | 16840 | 16830 | 42 |
| 434 | 20231128 | 112700 | 708894510 | 16830 | 16840 | 16840 | 16830 | 55 |
| 435 | 20231128 | 112600 | 707968350 | 16830 | 16840 | 16840 | 16830 | 52 |
| 436 | 20231128 | 112500 | 707092720 | 16830 | 16810 | 16830 | 16810 | 260 |
| 437 | 20231128 | 112400 | 702719430 | 16800 | 16820 | 16820 | 16800 | 9 |
| 438 | 20231128 | 112300 | 702568190 | 16820 | 16830 | 16830 | 16820 | 60 |
| 439 | 20231128 | 112200 | 701558690 | 16830 | 16800 | 16830 | 16790 | 88 |
| 440 | 20231128 | 112100 | 700079500 | 16790 | 16820 | 16820 | 16790 | 400 |
| 441 | 20231128 | 112000 | 693357670 | 16820 | 16840 | 16840 | 16820 | 94 |
| 442 | 20231128 | 111900 | 691775130 | 16840 | 16850 | 16850 | 16840 | 36 |
| 443 | 20231128 | 111800 | 691168550 | 16850 | 16850 | 16850 | 16850 | 24 |
| 444 | 20231128 | 111700 | 690764150 | 16840 | 16850 | 16860 | 16840 | 33 |
| 445 | 20231128 | 111600 | 690208110 | 16860 | 16870 | 16870 | 16860 | 76 |
| 446 | 20231128 | 111500 | 688926130 | 16880 | 16890 | 16890 | 16880 | 229 |
| 447 | 20231128 | 111400 | 685058470 | 16900 | 16890 | 16900 | 16890 | 55 |
| 448 | 20231128 | 111300 | 684129120 | 16890 | 16880 | 16890 | 16880 | 225 |
| 449 | 20231128 | 111200 | 680329510 | 16890 | 16890 | 16890 | 16890 | 28 |
| 450 | 20231128 | 111100 | 679856590 | 16900 | 16880 | 16900 | 16880 | 55 |
| 451 | 20231128 | 111000 | 678927140 | 16900 | 16880 | 16900 | 16880 | 5 |
| 452 | 20231128 | 110900 | 678842670 | 16890 | 16900 | 16900 | 16890 | 137 |
| 453 | 20231128 | 110800 | 676527850 | 16900 | 16900 | 16900 | 16900 | 119 |
| 454 | 20231128 | 110700 | 674516750 | 16910 | 16900 | 16910 | 16900 | 47 |
| 455 | 20231128 | 110600 | 673722050 | 16900 | 16880 | 16900 | 16880 | 131 |
| 456 | 20231128 | 110500 | 671508900 | 16880 | 16880 | 16890 | 16880 | 93 |
| 457 | 20231128 | 110400 | 669938920 | 16870 | 16880 | 16880 | 16870 | 281 |
| 458 | 20231128 | 110300 | 665195670 | 16880 | 16880 | 16890 | 16880 | 67 |
| 459 | 20231128 | 110200 | 664064210 | 16880 | 16880 | 16880 | 16880 | 2 |
| 460 | 20231128 | 110100 | 664030450 | 16880 | 16880 | 16880 | 16880 | 6 |
| 461 | 20231128 | 110000 | 663929170 | 16860 | 16890 | 16890 | 16860 | 69 |
| 462 | 20231128 | 105900 | 662765270 | 16880 | 16880 | 16880 | 16880 | 2 |
| 463 | 20231128 | 105800 | 662731510 | 16870 | 16900 | 16910 | 16870 | 348 |
| 464 | 20231128 | 105700 | 656852330 | 16900 | 16900 | 16900 | 16890 | 46 |
| 465 | 20231128 | 105600 | 656074980 | 16900 | 16900 | 16900 | 16900 | 185 |
| 466 | 20231128 | 105500 | 652948480 | 16910 | 16900 | 16910 | 16900 | 177 |
| 467 | 20231128 | 105400 | 649956830 | 16900 | 16890 | 16900 | 16890 | 143 |
| 468 | 20231128 | 105300 | 647541550 | 16890 | 16880 | 16890 | 16880 | 16 |
| 469 | 20231128 | 105200 | 647271360 | 16890 | 16890 | 16900 | 16880 | 1720 |
| 470 | 20231128 | 105100 | 618204390 | 16880 | 16880 | 16880 | 16880 | 153 |
| 471 | 20231128 | 105000 | 615621750 | 16880 | 16870 | 16880 | 16870 | 97 |
| 472 | 20231128 | 104900 | 613984410 | 16870 | 16890 | 16890 | 16870 | 109 |
| 473 | 20231128 | 104800 | 612144040 | 16890 | 16890 | 16900 | 16890 | 58 |
| 474 | 20231128 | 104700 | 611164400 | 16890 | 16870 | 16890 | 16870 | 1080 |
| 475 | 20231128 | 104600 | 592929140 | 16860 | 16850 | 16860 | 16850 | 293 |
| 476 | 20231128 | 104500 | 587989480 | 16850 | 16870 | 16870 | 16850 | 102 |
| 477 | 20231128 | 104400 | 586268760 | 16860 | 16850 | 16860 | 16850 | 109 |
| 478 | 20231128 | 104300 | 584431640 | 16840 | 16830 | 16850 | 16830 | 82 |
| 479 | 20231128 | 104200 | 583050430 | 16820 | 16840 | 16840 | 16820 | 232 |
| 480 | 20231128 | 104100 | 579146190 | 16830 | 16830 | 16840 | 16830 | 81 |
| 481 | 20231128 | 104000 | 577782950 | 16820 | 16850 | 16850 | 16820 | 76 |
| 482 | 20231128 | 103900 | 576502860 | 16850 | 16830 | 16850 | 16830 | 70 |
| 483 | 20231128 | 103800 | 575323460 | 16830 | 16820 | 16830 | 16820 | 149 |
| 484 | 20231128 | 103700 | 572815800 | 16820 | 16840 | 16840 | 16820 | 426 |
| 485 | 20231128 | 103600 | 565645930 | 16830 | 16790 | 16830 | 16790 | 309 |
| 486 | 20231128 | 103500 | 560451730 | 16790 | 16780 | 16800 | 16780 | 256 |
| 487 | 20231128 | 103400 | 556154490 | 16770 | 16780 | 16780 | 16770 | 556 |
| 488 | 20231128 | 103300 | 546825760 | 16780 | 16780 | 16790 | 16780 | 82 |
| 489 | 20231128 | 103200 | 545449400 | 16790 | 16780 | 16790 | 16780 | 228 |
| 490 | 20231128 | 103100 | 541621300 | 16780 | 16820 | 16820 | 16780 | 503 |
| 491 | 20231128 | 103000 | 533172720 | 16820 | 16820 | 16820 | 16820 | 2 |
| 492 | 20231128 | 102900 | 533139080 | 16820 | 16840 | 16840 | 16820 | 36 |
| 493 | 20231128 | 102800 | 532533210 | 16840 | 16820 | 16840 | 16820 | 58 |
| 494 | 20231128 | 102700 | 531556970 | 16830 | 16800 | 16830 | 16800 | 31 |
| 495 | 20231128 | 102600 | 531035780 | 16800 | 16800 | 16810 | 16800 | 74 |
| 496 | 20231128 | 102500 | 529792180 | 16800 | 16810 | 16810 | 16800 | 177 |
| 497 | 20231128 | 102400 | 526817080 | 16820 | 16830 | 16830 | 16820 | 229 |
| 498 | 20231128 | 102300 | 522964970 | 16830 | 16820 | 16830 | 16810 | 264 |
| 499 | 20231128 | 102200 | 518522980 | 16820 | 16800 | 16820 | 16800 | 223 |
| 500 | 20231128 | 102100 | 514773980 | 16800 | 16790 | 16800 | 16790 | 160 |
| 501 | 20231128 | 102000 | 512086750 | 16790 | 16800 | 16800 | 16790 | 32 |
| 502 | 20231128 | 101900 | 511549180 | 16800 | 16780 | 16800 | 16780 | 63 |
| 503 | 20231128 | 101800 | 510490820 | 16800 | 16760 | 16800 | 16760 | 966 |
| 504 | 20231128 | 101700 | 494279820 | 16750 | 16760 | 16760 | 16750 | 101 |
| 505 | 20231128 | 101600 | 492587070 | 16770 | 16760 | 16770 | 16750 | 362 |
| 506 | 20231128 | 101500 | 486519640 | 16750 | 16750 | 16750 | 16750 | 3 |
| 507 | 20231128 | 101400 | 486469390 | 16750 | 16750 | 16760 | 16750 | 13 |
| 508 | 20231128 | 101300 | 486251630 | 16760 | 16760 | 16760 | 16760 | 28 |
| 509 | 20231128 | 101200 | 485782350 | 16760 | 16780 | 16780 | 16760 | 79 |
| 510 | 20231128 | 101100 | 484457170 | 16780 | 16760 | 16780 | 16760 | 168 |
| 511 | 20231128 | 101000 | 481638970 | 16760 | 16760 | 16770 | 16760 | 53 |
| 512 | 20231128 | 100900 | 480750640 | 16760 | 16770 | 16770 | 16760 | 42 |
| 513 | 20231128 | 100800 | 480046310 | 16760 | 16760 | 16760 | 16760 | 3 |
| 514 | 20231128 | 100700 | 479996030 | 16760 | 16780 | 16780 | 16760 | 3 |
| 515 | 20231128 | 100600 | 479945730 | 16790 | 16790 | 16790 | 16740 | 61 |
| 516 | 20231128 | 100500 | 478921590 | 16780 | 16730 | 16790 | 16730 | 38 |
| 517 | 20231128 | 100400 | 478284170 | 16730 | 16730 | 16740 | 16730 | 5 |
| 518 | 20231128 | 100300 | 478200500 | 16740 | 16750 | 16750 | 16740 | 206 |
| 519 | 20231128 | 100200 | 474750290 | 16760 | 16750 | 16760 | 16750 | 50 |
| 520 | 20231128 | 100100 | 473912310 | 16730 | 16710 | 16730 | 16710 | 695 |
| 521 | 20231128 | 100000 | 462286010 | 16710 | 16740 | 16750 | 16710 | 760 |
| 522 | 20231128 | 095900 | 449576200 | 16740 | 16740 | 16740 | 16740 | 4 |
| 523 | 20231128 | 095800 | 449509240 | 16740 | 16750 | 16750 | 16740 | 6 |
| 524 | 20231128 | 095700 | 449408790 | 16720 | 16720 | 16720 | 16720 | 1 |
| 525 | 20231128 | 095600 | 449392070 | 16720 | 16710 | 16720 | 16710 | 2 |
| 526 | 20231128 | 095500 | 449358640 | 16710 | 16750 | 16790 | 16710 | 430 |
| 527 | 20231128 | 095400 | 442159420 | 16800 | 16800 | 16800 | 16800 | 28 |
| 528 | 20231128 | 095300 | 441689020 | 16770 | 16780 | 16780 | 16750 | 291 |
| 529 | 20231128 | 095200 | 436811620 | 16790 | 16840 | 16840 | 16790 | 638 |
| 530 | 20231128 | 095100 | 426086640 | 16830 | 16830 | 16830 | 16820 | 18 |
| 531 | 20231128 | 095000 | 425783740 | 16840 | 16850 | 16850 | 16830 | 100 |
| 532 | 20231128 | 094900 | 424100010 | 16850 | 16850 | 16850 | 16850 | 159 |
| 533 | 20231128 | 094800 | 421420860 | 16850 | 16840 | 16850 | 16840 | 3 |
| 534 | 20231128 | 094700 | 421370320 | 16840 | 16880 | 16880 | 16840 | 1314 |
| 535 | 20231128 | 094600 | 399226910 | 16880 | 16880 | 16880 | 16880 | 8 |
| 536 | 20231128 | 094500 | 399091870 | 16890 | 16880 | 16890 | 16880 | 5 |
| 537 | 20231128 | 094400 | 399007450 | 16890 | 16880 | 16890 | 16880 | 76 |
| 538 | 20231128 | 094300 | 397724170 | 16880 | 16880 | 16890 | 16880 | 35 |
| 539 | 20231128 | 094200 | 397133360 | 16890 | 16890 | 16890 | 16880 | 16 |
| 540 | 20231128 | 094100 | 396863150 | 16890 | 16880 | 16890 | 16880 | 226 |
| 541 | 20231128 | 094000 | 393046030 | 16880 | 16900 | 16900 | 16880 | 80 |
| 542 | 20231128 | 093900 | 391694840 | 16890 | 16870 | 16900 | 16860 | 1023 |
| 543 | 20231128 | 093800 | 374415530 | 16870 | 16860 | 16870 | 16860 | 358 |
| 544 | 20231128 | 093700 | 368377450 | 16870 | 16860 | 16870 | 16860 | 200 |
| 545 | 20231128 | 093600 | 365003480 | 16860 | 16880 | 16880 | 16860 | 556 |
| 546 | 20231128 | 093500 | 355628720 | 16880 | 16850 | 16890 | 16850 | 1097 |
| 547 | 20231128 | 093400 | 337129320 | 16850 | 16840 | 16860 | 16840 | 294 |
| 548 | 20231128 | 093300 | 332176460 | 16820 | 16820 | 16840 | 16820 | 183 |
| 549 | 20231128 | 093200 | 329096440 | 16810 | 16840 | 16840 | 16810 | 233 |
| 550 | 20231128 | 093100 | 325177390 | 16840 | 16800 | 16850 | 16800 | 1046 |
| 551 | 20231128 | 093000 | 307583630 | 16790 | 16780 | 16790 | 16780 | 212 |
| 552 | 20231128 | 092900 | 304026040 | 16780 | 16770 | 16780 | 16770 | 4 |
| 553 | 20231128 | 092800 | 303958940 | 16790 | 16770 | 16790 | 16770 | 115 |
| 554 | 20231128 | 092700 | 302028150 | 16790 | 16760 | 16800 | 16740 | 396 |
| 555 | 20231128 | 092600 | 295389490 | 16750 | 16750 | 16760 | 16750 | 134 |
| 556 | 20231128 | 092500 | 293144980 | 16750 | 16770 | 16770 | 16750 | 48 |
| 557 | 20231128 | 092400 | 292340040 | 16770 | 16790 | 16790 | 16740 | 609 |
| 558 | 20231128 | 092300 | 282134210 | 16780 | 16790 | 16790 | 16780 | 106 |
| 559 | 20231128 | 092200 | 280355380 | 16790 | 16810 | 16810 | 16790 | 304 |
| 560 | 20231128 | 092100 | 275249800 | 16810 | 16830 | 16830 | 16810 | 1066 |
| 561 | 20231128 | 092000 | 257320470 | 16830 | 16810 | 16830 | 16810 | 245 |
| 562 | 20231128 | 091900 | 253198240 | 16810 | 16790 | 16810 | 16790 | 220 |
| 563 | 20231128 | 091800 | 249502520 | 16780 | 16790 | 16790 | 16780 | 173 |
| 564 | 20231128 | 091700 | 246599240 | 16790 | 16790 | 16800 | 16780 | 128 |
| 565 | 20231128 | 091600 | 244450690 | 16780 | 16800 | 16800 | 16780 | 104 |
| 566 | 20231128 | 091500 | 242703840 | 16790 | 16830 | 16840 | 16750 | 388 |
| 567 | 20231128 | 091400 | 236186630 | 16840 | 16850 | 16850 | 16740 | 1844 |
| 568 | 20231128 | 091300 | 205177880 | 16860 | 16860 | 16870 | 16860 | 61 |
| 569 | 20231128 | 091200 | 204149410 | 16860 | 16840 | 16860 | 16840 | 1080 |
| 570 | 20231128 | 091100 | 185948880 | 16840 | 16830 | 16840 | 16820 | 758 |
| 571 | 20231128 | 091000 | 173190220 | 16830 | 16830 | 16830 | 16800 | 673 |
| 572 | 20231128 | 090900 | 161878460 | 16830 | 16820 | 16830 | 16810 | 10 |
| 573 | 20231128 | 090800 | 161710330 | 16810 | 16840 | 16840 | 16800 | 463 |
| 574 | 20231128 | 090700 | 153928740 | 16840 | 16810 | 16840 | 16800 | 1457 |
| 575 | 20231128 | 090600 | 129435870 | 16810 | 16810 | 16820 | 16800 | 113 |
| 576 | 20231128 | 090500 | 127536360 | 16820 | 16800 | 16870 | 16800 | 1035 |
| 577 | 20231128 | 090400 | 110112690 | 16790 | 16750 | 16790 | 16750 | 3096 |
| 578 | 20231128 | 090300 | 58185060 | 16760 | 16760 | 16770 | 16760 | 446 |
| 579 | 20231128 | 090200 | 50710090 | 16750 | 16790 | 16790 | 16740 | 578 |
| 580 | 20231128 | 090100 | 41025250 | 16790 | 16630 | 16800 | 16630 | 1443 |
| 581 | 20231128 | 090000 | 16912410 | 16630 | 16630 | 16630 | 16620 | 1017 |