28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 184100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 2774 |
| 3 | 20231128 | 184000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 4 | 20231128 | 183900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 5 | 20231128 | 183800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 6 | 20231128 | 183700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 7 | 20231128 | 183600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 8 | 20231128 | 183500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 9 | 20231128 | 183400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 10 | 20231128 | 183300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 11 | 20231128 | 183200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 12 | 20231128 | 183100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 13 | 20231128 | 183000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 14 | 20231128 | 182900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 15 | 20231128 | 182800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 16 | 20231128 | 182700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 17 | 20231128 | 182600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 18 | 20231128 | 182500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 19 | 20231128 | 182400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 20 | 20231128 | 182300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 21 | 20231128 | 182200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 22 | 20231128 | 182100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 23 | 20231128 | 182000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 24 | 20231128 | 181900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 25 | 20231128 | 181800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 26 | 20231128 | 181700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 27 | 20231128 | 181600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 28 | 20231128 | 181500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 29 | 20231128 | 181400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 30 | 20231128 | 181300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 31 | 20231128 | 181200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 32 | 20231128 | 181100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 2774 |
| 33 | 20231128 | 181000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 34 | 20231128 | 180900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 35 | 20231128 | 180800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 36 | 20231128 | 180700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 37 | 20231128 | 180600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 38 | 20231128 | 180500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 39 | 20231128 | 180400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 40 | 20231128 | 180300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 41 | 20231128 | 180200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 42 | 20231128 | 180100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 43 | 20231128 | 180000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 44 | 20231128 | 175900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 45 | 20231128 | 175800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 46 | 20231128 | 175700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 47 | 20231128 | 175600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 48 | 20231128 | 175500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 49 | 20231128 | 175400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 50 | 20231128 | 175300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 51 | 20231128 | 175200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 52 | 20231128 | 175100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 53 | 20231128 | 175000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 54 | 20231128 | 174900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 55 | 20231128 | 174800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 56 | 20231128 | 174700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 57 | 20231128 | 174600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 58 | 20231128 | 174500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 59 | 20231128 | 174400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 60 | 20231128 | 174300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 61 | 20231128 | 174200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 62 | 20231128 | 174100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 2774 |
| 63 | 20231128 | 174000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 64 | 20231128 | 173900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 65 | 20231128 | 173800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 66 | 20231128 | 173700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 67 | 20231128 | 173600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 68 | 20231128 | 173500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 69 | 20231128 | 173400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 70 | 20231128 | 173300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 71 | 20231128 | 173200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 72 | 20231128 | 173100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 73 | 20231128 | 173000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 74 | 20231128 | 172900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 75 | 20231128 | 172800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 76 | 20231128 | 172700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 77 | 20231128 | 172600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 78 | 20231128 | 172500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 79 | 20231128 | 172400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 80 | 20231128 | 172300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 81 | 20231128 | 172200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 82 | 20231128 | 172100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 83 | 20231128 | 172000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 84 | 20231128 | 171900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 85 | 20231128 | 171800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 86 | 20231128 | 171700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 87 | 20231128 | 171600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 88 | 20231128 | 171500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 89 | 20231128 | 171400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 90 | 20231128 | 171300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 91 | 20231128 | 171200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 92 | 20231128 | 171100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 2774 |
| 93 | 20231128 | 171000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 94 | 20231128 | 170900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 95 | 20231128 | 170800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 96 | 20231128 | 170700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 97 | 20231128 | 170600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 98 | 20231128 | 170500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 99 | 20231128 | 170400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 100 | 20231128 | 170300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 101 | 20231128 | 170200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 102 | 20231128 | 170100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 103 | 20231128 | 170000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 104 | 20231128 | 165900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 105 | 20231128 | 165800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 106 | 20231128 | 165700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 107 | 20231128 | 165600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 108 | 20231128 | 165500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 109 | 20231128 | 165400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 110 | 20231128 | 165300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 111 | 20231128 | 165200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 112 | 20231128 | 165100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 113 | 20231128 | 165000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 114 | 20231128 | 164900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 115 | 20231128 | 164800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 116 | 20231128 | 164700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 117 | 20231128 | 164600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 118 | 20231128 | 164500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 119 | 20231128 | 164400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 120 | 20231128 | 164300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 121 | 20231128 | 164200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 122 | 20231128 | 164100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 2774 |
| 123 | 20231128 | 164000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 124 | 20231128 | 163900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 125 | 20231128 | 163800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 126 | 20231128 | 163700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 127 | 20231128 | 163600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 128 | 20231128 | 163500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 129 | 20231128 | 163400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 130 | 20231128 | 163300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 131 | 20231128 | 163200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 132 | 20231128 | 163100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 133 | 20231128 | 163000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 134 | 20231128 | 162900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 135 | 20231128 | 162800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 136 | 20231128 | 162700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 137 | 20231128 | 162600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 138 | 20231128 | 162500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 139 | 20231128 | 162400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 140 | 20231128 | 162300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 141 | 20231128 | 162200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 142 | 20231128 | 162100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 143 | 20231128 | 162000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 144 | 20231128 | 161900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 145 | 20231128 | 161800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 146 | 20231128 | 161700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 147 | 20231128 | 161600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 148 | 20231128 | 161500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 149 | 20231128 | 161400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 150 | 20231128 | 161300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 151 | 20231128 | 161200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 152 | 20231128 | 161100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 2774 |
| 153 | 20231128 | 161000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 154 | 20231128 | 160900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 155 | 20231128 | 160800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 156 | 20231128 | 160700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 157 | 20231128 | 160600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 158 | 20231128 | 160500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 159 | 20231128 | 160400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 160 | 20231128 | 160300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 161 | 20231128 | 160200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 162 | 20231128 | 160100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 163 | 20231128 | 160000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 164 | 20231128 | 155900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 165 | 20231128 | 155800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 166 | 20231128 | 155700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 167 | 20231128 | 155600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 168 | 20231128 | 155500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 169 | 20231128 | 155400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 170 | 20231128 | 155300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 171 | 20231128 | 155200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 172 | 20231128 | 155100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 173 | 20231128 | 155000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 174 | 20231128 | 154900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 175 | 20231128 | 154800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 176 | 20231128 | 154700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 177 | 20231128 | 154600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 178 | 20231128 | 154500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 179 | 20231128 | 154400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 180 | 20231128 | 154300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 181 | 20231128 | 154200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 182 | 20231128 | 154100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 2774 |
| 183 | 20231128 | 154000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 184 | 20231128 | 153900 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 185 | 20231128 | 153800 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 186 | 20231128 | 153700 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 187 | 20231128 | 153600 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 188 | 20231128 | 153500 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 189 | 20231128 | 153400 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 190 | 20231128 | 153300 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 191 | 20231128 | 153200 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 192 | 20231128 | 153100 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 0 |
| 193 | 20231128 | 153000 | 2157662990 | 9920 | 9920 | 9920 | 9920 | 2774 |
| 194 | 20231128 | 152900 | 2130144910 | 9950 | 9950 | 9950 | 9950 | 0 |
| 195 | 20231128 | 152800 | 2130144910 | 9950 | 9950 | 9950 | 9950 | 0 |
| 196 | 20231128 | 152700 | 2130144910 | 9950 | 9950 | 9950 | 9950 | 0 |
| 197 | 20231128 | 152600 | 2130144910 | 9950 | 9950 | 9950 | 9950 | 0 |
| 198 | 20231128 | 152500 | 2130144910 | 9950 | 9950 | 9950 | 9950 | 0 |
| 199 | 20231128 | 152400 | 2130144910 | 9950 | 9950 | 9950 | 9950 | 0 |
| 200 | 20231128 | 152300 | 2130144910 | 9950 | 9950 | 9950 | 9950 | 0 |
| 201 | 20231128 | 152200 | 2130144910 | 9950 | 9950 | 9950 | 9950 | 0 |
| 202 | 20231128 | 152100 | 2130144910 | 9950 | 9950 | 9950 | 9950 | 0 |
| 203 | 20231128 | 152000 | 2130144910 | 9950 | 9950 | 9950 | 9950 | 0 |
| 204 | 20231128 | 151900 | 2130144910 | 9950 | 9940 | 9950 | 9940 | 387 |
| 205 | 20231128 | 151800 | 2126298090 | 9940 | 9950 | 9950 | 9940 | 31 |
| 206 | 20231128 | 151700 | 2125989940 | 9950 | 9950 | 9950 | 9950 | 2 |
| 207 | 20231128 | 151600 | 2125970040 | 9940 | 9940 | 9940 | 9940 | 0 |
| 208 | 20231128 | 151500 | 2125970040 | 9940 | 9940 | 9940 | 9940 | 500 |
| 209 | 20231128 | 151400 | 2121000040 | 9940 | 9940 | 9940 | 9940 | 5 |
| 210 | 20231128 | 151300 | 2120950340 | 9930 | 9930 | 9930 | 9920 | 1657 |
| 211 | 20231128 | 151200 | 2104498330 | 9940 | 9930 | 9940 | 9930 | 12 |
| 212 | 20231128 | 151100 | 2104379150 | 9940 | 9940 | 9940 | 9940 | 250 |
| 213 | 20231128 | 151000 | 2101894150 | 9930 | 9930 | 9930 | 9930 | 1371 |
| 214 | 20231128 | 150900 | 2088280120 | 9920 | 9930 | 9940 | 9920 | 381 |
| 215 | 20231128 | 150800 | 2084495760 | 9930 | 9930 | 9940 | 9910 | 1854 |
| 216 | 20231128 | 150700 | 2066094740 | 9930 | 9910 | 9930 | 9910 | 490 |
| 217 | 20231128 | 150600 | 2061237560 | 9900 | 9920 | 9920 | 9900 | 2608 |
| 218 | 20231128 | 150500 | 2035391220 | 9920 | 9930 | 9930 | 9920 | 692 |
| 219 | 20231128 | 150400 | 2028524470 | 9930 | 9930 | 9930 | 9930 | 108 |
| 220 | 20231128 | 150300 | 2027452030 | 9930 | 9930 | 9930 | 9930 | 0 |
| 221 | 20231128 | 150200 | 2027452030 | 9930 | 9930 | 9930 | 9920 | 685 |
| 222 | 20231128 | 150100 | 2020651230 | 9940 | 9940 | 9940 | 9940 | 87 |
| 223 | 20231128 | 150000 | 2019786450 | 9950 | 9950 | 9950 | 9950 | 0 |
| 224 | 20231128 | 145900 | 2019786450 | 9950 | 9950 | 9960 | 9950 | 201 |
| 225 | 20231128 | 145800 | 2017786080 | 9950 | 9950 | 9960 | 9950 | 276 |
| 226 | 20231128 | 145700 | 2015039650 | 9960 | 9950 | 9960 | 9950 | 199 |
| 227 | 20231128 | 145600 | 2013058510 | 9940 | 9930 | 9950 | 9930 | 341 |
| 228 | 20231128 | 145500 | 2009668940 | 9940 | 9940 | 9950 | 9940 | 912 |
| 229 | 20231128 | 145400 | 2000603410 | 9950 | 9940 | 9950 | 9940 | 1499 |
| 230 | 20231128 | 145300 | 1985698810 | 9950 | 9950 | 9950 | 9950 | 47 |
| 231 | 20231128 | 145200 | 1985231160 | 9950 | 9950 | 9950 | 9950 | 132 |
| 232 | 20231128 | 145100 | 1983917760 | 9950 | 9950 | 9950 | 9950 | 58 |
| 233 | 20231128 | 145000 | 1983340660 | 9950 | 9940 | 9950 | 9930 | 292 |
| 234 | 20231128 | 144900 | 1980437320 | 9940 | 9950 | 9950 | 9940 | 179 |
| 235 | 20231128 | 144800 | 1978657270 | 9960 | 9950 | 9960 | 9950 | 206 |
| 236 | 20231128 | 144700 | 1976606010 | 9960 | 9960 | 9960 | 9960 | 155 |
| 237 | 20231128 | 144600 | 1975062210 | 9950 | 9960 | 9960 | 9950 | 148 |
| 238 | 20231128 | 144500 | 1973589130 | 9960 | 9960 | 9960 | 9960 | 134 |
| 239 | 20231128 | 144400 | 1972254490 | 9960 | 9960 | 9960 | 9960 | 97 |
| 240 | 20231128 | 144300 | 1971288370 | 9960 | 9940 | 9960 | 9940 | 490 |
| 241 | 20231128 | 144200 | 1966415150 | 9930 | 9960 | 9960 | 9920 | 1642 |
| 242 | 20231128 | 144100 | 1950113160 | 9960 | 9950 | 9960 | 9930 | 2098 |
| 243 | 20231128 | 144000 | 1929250410 | 9950 | 9960 | 9960 | 9950 | 587 |
| 244 | 20231128 | 143900 | 1923408290 | 9960 | 9960 | 9960 | 9940 | 306 |
| 245 | 20231128 | 143800 | 1920363170 | 9940 | 9970 | 9970 | 9940 | 2952 |
| 246 | 20231128 | 143700 | 1890961610 | 9970 | 9970 | 9970 | 9950 | 4708 |
| 247 | 20231128 | 143600 | 1844100790 | 9970 | 9970 | 9980 | 9970 | 593 |
| 248 | 20231128 | 143500 | 1838183480 | 9980 | 9990 | 9990 | 9980 | 48 |
| 249 | 20231128 | 143400 | 1837703970 | 9990 | 9970 | 9990 | 9970 | 476 |
| 250 | 20231128 | 143300 | 1832950450 | 9970 | 9960 | 9970 | 9960 | 670 |
| 251 | 20231128 | 143200 | 1826277000 | 9960 | 9950 | 9980 | 9950 | 1122 |
| 252 | 20231128 | 143100 | 1815096160 | 9970 | 9940 | 9970 | 9940 | 351 |
| 253 | 20231128 | 143000 | 1811602600 | 9950 | 9960 | 9970 | 9940 | 824 |
| 254 | 20231128 | 142900 | 1803398610 | 9990 | 9970 | 9990 | 9950 | 2206 |
| 255 | 20231128 | 142800 | 1781419400 | 9990 | 10010 | 10010 | 9970 | 1237 |
| 256 | 20231128 | 142700 | 1769071370 | 10000 | 10010 | 10010 | 10000 | 745 |
| 257 | 20231128 | 142600 | 1761617570 | 10010 | 10010 | 10020 | 9990 | 2045 |
| 258 | 20231128 | 142500 | 1741148390 | 10000 | 10010 | 10010 | 10000 | 174 |
| 259 | 20231128 | 142400 | 1739406780 | 9990 | 9980 | 10000 | 9980 | 608 |
| 260 | 20231128 | 142300 | 1733332120 | 9990 | 10000 | 10010 | 9990 | 1074 |
| 261 | 20231128 | 142200 | 1722601380 | 10020 | 10020 | 10020 | 9990 | 803 |
| 262 | 20231128 | 142100 | 1714564440 | 10020 | 10010 | 10020 | 10000 | 1707 |
| 263 | 20231128 | 142000 | 1697484020 | 10020 | 10040 | 10040 | 10020 | 615 |
| 264 | 20231128 | 141900 | 1691319100 | 10040 | 10020 | 10040 | 10020 | 396 |
| 265 | 20231128 | 141800 | 1687350040 | 10040 | 10050 | 10050 | 10030 | 373 |
| 266 | 20231128 | 141700 | 1683606910 | 10050 | 10050 | 10060 | 10050 | 174 |
| 267 | 20231128 | 141600 | 1681857780 | 10050 | 10050 | 10050 | 10050 | 133 |
| 268 | 20231128 | 141500 | 1680521130 | 10050 | 10020 | 10070 | 10020 | 1060 |
| 269 | 20231128 | 141400 | 1669885550 | 10020 | 10050 | 10060 | 10010 | 1723 |
| 270 | 20231128 | 141300 | 1652600050 | 10070 | 10050 | 10070 | 10050 | 463 |
| 271 | 20231128 | 141200 | 1647944280 | 10070 | 10070 | 10070 | 10060 | 1699 |
| 272 | 20231128 | 141100 | 1630851870 | 10070 | 10070 | 10070 | 10050 | 341 |
| 273 | 20231128 | 141000 | 1627422490 | 10040 | 10060 | 10080 | 10040 | 3264 |
| 274 | 20231128 | 140900 | 1594591810 | 10060 | 10060 | 10060 | 10050 | 562 |
| 275 | 20231128 | 140800 | 1588941890 | 10060 | 10060 | 10070 | 10050 | 930 |
| 276 | 20231128 | 140700 | 1579587870 | 10060 | 10050 | 10070 | 10050 | 3024 |
| 277 | 20231128 | 140600 | 1549179480 | 10050 | 10030 | 10050 | 10020 | 1344 |
| 278 | 20231128 | 140500 | 1535692940 | 10010 | 10030 | 10040 | 10010 | 833 |
| 279 | 20231128 | 140400 | 1527347240 | 10040 | 10020 | 10050 | 10020 | 2046 |
| 280 | 20231128 | 140300 | 1506825570 | 10020 | 10020 | 10020 | 9990 | 3239 |
| 281 | 20231128 | 140200 | 1474397890 | 10030 | 9990 | 10030 | 9990 | 2157 |
| 282 | 20231128 | 140100 | 1452796140 | 10000 | 10000 | 10000 | 10000 | 106 |
| 283 | 20231128 | 140000 | 1451736140 | 10010 | 10020 | 10020 | 10000 | 1159 |
| 284 | 20231128 | 135900 | 1440141480 | 10010 | 10000 | 10020 | 10000 | 1240 |
| 285 | 20231128 | 135800 | 1427735590 | 10000 | 9990 | 10000 | 9990 | 705 |
| 286 | 20231128 | 135700 | 1420689670 | 9990 | 10000 | 10000 | 9990 | 1101 |
| 287 | 20231128 | 135600 | 1409683900 | 10000 | 9990 | 10000 | 9990 | 1566 |
| 288 | 20231128 | 135500 | 1394039320 | 9980 | 9990 | 9990 | 9980 | 581 |
| 289 | 20231128 | 135400 | 1388238480 | 9990 | 9960 | 9990 | 9960 | 2140 |
| 290 | 20231128 | 135300 | 1366881420 | 9970 | 9970 | 9970 | 9970 | 1664 |
| 291 | 20231128 | 135200 | 1350291340 | 9960 | 9960 | 9970 | 9960 | 513 |
| 292 | 20231128 | 135100 | 1345181470 | 9960 | 9960 | 9970 | 9960 | 1142 |
| 293 | 20231128 | 135000 | 1333806060 | 9960 | 9960 | 9960 | 9950 | 191 |
| 294 | 20231128 | 134900 | 1331903970 | 9950 | 9950 | 9960 | 9950 | 138 |
| 295 | 20231128 | 134800 | 1330530390 | 9950 | 9950 | 9960 | 9950 | 255 |
| 296 | 20231128 | 134700 | 1327991800 | 9950 | 9950 | 9960 | 9950 | 89 |
| 297 | 20231128 | 134600 | 1327105760 | 9960 | 9940 | 9960 | 9940 | 258 |
| 298 | 20231128 | 134500 | 1324539420 | 9940 | 9950 | 9950 | 9940 | 55 |
| 299 | 20231128 | 134400 | 1323992180 | 9950 | 9950 | 9950 | 9950 | 367 |
| 300 | 20231128 | 134300 | 1320340530 | 9960 | 9950 | 9960 | 9950 | 291 |
| 301 | 20231128 | 134200 | 1317443530 | 9960 | 9950 | 9960 | 9950 | 52 |
| 302 | 20231128 | 134100 | 1316925660 | 9960 | 9950 | 9960 | 9950 | 2612 |
| 303 | 20231128 | 134000 | 1290914240 | 9960 | 9950 | 9960 | 9950 | 191 |
| 304 | 20231128 | 133900 | 1289013280 | 9960 | 9960 | 9960 | 9950 | 413 |
| 305 | 20231128 | 133800 | 1284902000 | 9960 | 9950 | 9960 | 9950 | 1682 |
| 306 | 20231128 | 133700 | 1268165560 | 9950 | 9930 | 9950 | 9930 | 1501 |
| 307 | 20231128 | 133600 | 1253245670 | 9940 | 9930 | 9940 | 9930 | 130 |
| 308 | 20231128 | 133500 | 1251954290 | 9930 | 9930 | 9940 | 9930 | 331 |
| 309 | 20231128 | 133400 | 1248667230 | 9930 | 9920 | 9940 | 9920 | 814 |
| 310 | 20231128 | 133300 | 1240583940 | 9910 | 9930 | 9930 | 9910 | 669 |
| 311 | 20231128 | 133200 | 1233946600 | 9930 | 9920 | 9930 | 9920 | 1791 |
| 312 | 20231128 | 133100 | 1216178560 | 9920 | 9910 | 9920 | 9910 | 84 |
| 313 | 20231128 | 133000 | 1215345830 | 9910 | 9900 | 9910 | 9900 | 1118 |
| 314 | 20231128 | 132900 | 1204275560 | 9900 | 9890 | 9900 | 9890 | 826 |
| 315 | 20231128 | 132800 | 1196106180 | 9900 | 9890 | 9910 | 9880 | 3450 |
| 316 | 20231128 | 132700 | 1161964860 | 9890 | 9890 | 9890 | 9890 | 156 |
| 317 | 20231128 | 132600 | 1160422020 | 9880 | 9890 | 9890 | 9880 | 189 |
| 318 | 20231128 | 132500 | 1158554300 | 9890 | 9890 | 9890 | 9890 | 169 |
| 319 | 20231128 | 132400 | 1156882890 | 9890 | 9900 | 9900 | 9890 | 258 |
| 320 | 20231128 | 132300 | 1154330730 | 9900 | 9860 | 9900 | 9860 | 596 |
| 321 | 20231128 | 132200 | 1148441020 | 9820 | 9910 | 9920 | 9820 | 7211 |
| 322 | 20231128 | 132100 | 1077312280 | 9900 | 9930 | 9930 | 9900 | 616 |
| 323 | 20231128 | 132000 | 1071200810 | 9920 | 9890 | 9920 | 9880 | 2223 |
| 324 | 20231128 | 131900 | 1049180150 | 9880 | 9870 | 9890 | 9870 | 60 |
| 325 | 20231128 | 131800 | 1048587130 | 9890 | 9890 | 9890 | 9870 | 159 |
| 326 | 20231128 | 131700 | 1047014640 | 9870 | 9860 | 9890 | 9850 | 1215 |
| 327 | 20231128 | 131600 | 1035025490 | 9880 | 9880 | 9880 | 9850 | 185 |
| 328 | 20231128 | 131500 | 1033197720 | 9880 | 9850 | 9880 | 9850 | 75 |
| 329 | 20231128 | 131400 | 1032457750 | 9850 | 9860 | 9870 | 9850 | 229 |
| 330 | 20231128 | 131300 | 1030199160 | 9850 | 9870 | 9870 | 9850 | 277 |
| 331 | 20231128 | 131200 | 1027468790 | 9860 | 9860 | 9860 | 9850 | 425 |
| 332 | 20231128 | 131100 | 1023278500 | 9860 | 9870 | 9870 | 9860 | 349 |
| 333 | 20231128 | 131000 | 1019836050 | 9860 | 9870 | 9870 | 9860 | 138 |
| 334 | 20231128 | 130900 | 1018474820 | 9870 | 9850 | 9870 | 9850 | 248 |
| 335 | 20231128 | 130800 | 1016029910 | 9840 | 9850 | 9850 | 9840 | 45 |
| 336 | 20231128 | 130700 | 1015586870 | 9850 | 9840 | 9850 | 9840 | 161 |
| 337 | 20231128 | 130600 | 1014001070 | 9850 | 9850 | 9850 | 9840 | 252 |
| 338 | 20231128 | 130500 | 1011520890 | 9850 | 9850 | 9860 | 9850 | 301 |
| 339 | 20231128 | 130400 | 1008554690 | 9860 | 9850 | 9860 | 9850 | 421 |
| 340 | 20231128 | 130300 | 1004407360 | 9850 | 9840 | 9850 | 9840 | 118 |
| 341 | 20231128 | 130200 | 1003245160 | 9840 | 9850 | 9850 | 9840 | 8 |
| 342 | 20231128 | 130100 | 1003166370 | 9850 | 9850 | 9850 | 9850 | 1 |
| 343 | 20231128 | 130000 | 1003156520 | 9840 | 9850 | 9850 | 9830 | 3 |
| 344 | 20231128 | 125900 | 1003127000 | 9830 | 9840 | 9850 | 9830 | 327 |
| 345 | 20231128 | 125800 | 999909380 | 9830 | 9820 | 9830 | 9820 | 440 |
| 346 | 20231128 | 125700 | 995584210 | 9830 | 9830 | 9830 | 9820 | 792 |
| 347 | 20231128 | 125600 | 987798980 | 9830 | 9830 | 9840 | 9830 | 752 |
| 348 | 20231128 | 125500 | 980406770 | 9840 | 9850 | 9850 | 9830 | 3044 |
| 349 | 20231128 | 125400 | 950473410 | 9840 | 9850 | 9850 | 9840 | 499 |
| 350 | 20231128 | 125300 | 945562730 | 9850 | 9850 | 9860 | 9840 | 652 |
| 351 | 20231128 | 125200 | 939140620 | 9850 | 9850 | 9850 | 9840 | 73 |
| 352 | 20231128 | 125100 | 938421670 | 9860 | 9850 | 9860 | 9850 | 5 |
| 353 | 20231128 | 125000 | 938372410 | 9860 | 9860 | 9860 | 9860 | 0 |
| 354 | 20231128 | 124900 | 938372410 | 9860 | 9850 | 9860 | 9850 | 2562 |
| 355 | 20231128 | 124800 | 913136690 | 9850 | 9860 | 9860 | 9850 | 7 |
| 356 | 20231128 | 124700 | 913067680 | 9850 | 9860 | 9860 | 9850 | 64 |
| 357 | 20231128 | 124600 | 912436740 | 9870 | 9870 | 9870 | 9870 | 0 |
| 358 | 20231128 | 124500 | 912436740 | 9870 | 9860 | 9870 | 9860 | 190 |
| 359 | 20231128 | 124400 | 910563330 | 9860 | 9860 | 9870 | 9850 | 45 |
| 360 | 20231128 | 124300 | 910119850 | 9860 | 9860 | 9860 | 9850 | 597 |
| 361 | 20231128 | 124200 | 904233800 | 9860 | 9870 | 9870 | 9860 | 71 |
| 362 | 20231128 | 124100 | 903533690 | 9860 | 9860 | 9870 | 9860 | 69 |
| 363 | 20231128 | 124000 | 902853280 | 9860 | 9860 | 9860 | 9860 | 31 |
| 364 | 20231128 | 123900 | 902547620 | 9860 | 9860 | 9860 | 9860 | 137 |
| 365 | 20231128 | 123800 | 901196800 | 9860 | 9870 | 9870 | 9860 | 112 |
| 366 | 20231128 | 123700 | 900091970 | 9870 | 9870 | 9870 | 9870 | 170 |
| 367 | 20231128 | 123600 | 898414070 | 9870 | 9880 | 9880 | 9870 | 35 |
| 368 | 20231128 | 123500 | 898068290 | 9880 | 9880 | 9880 | 9880 | 601 |
| 369 | 20231128 | 123400 | 892130410 | 9880 | 9880 | 9890 | 9870 | 539 |
| 370 | 20231128 | 123300 | 886805000 | 9880 | 9880 | 9880 | 9880 | 101 |
| 371 | 20231128 | 123200 | 885807120 | 9870 | 9870 | 9870 | 9870 | 5 |
| 372 | 20231128 | 123100 | 885757770 | 9870 | 9870 | 9880 | 9870 | 525 |
| 373 | 20231128 | 123000 | 880575980 | 9870 | 9870 | 9870 | 9870 | 46 |
| 374 | 20231128 | 122900 | 880121960 | 9860 | 9860 | 9870 | 9860 | 153 |
| 375 | 20231128 | 122800 | 878612960 | 9870 | 9870 | 9870 | 9870 | 4 |
| 376 | 20231128 | 122700 | 878573480 | 9860 | 9860 | 9870 | 9860 | 17 |
| 377 | 20231128 | 122600 | 878405800 | 9870 | 9870 | 9870 | 9860 | 135 |
| 378 | 20231128 | 122500 | 877073950 | 9860 | 9860 | 9870 | 9860 | 31 |
| 379 | 20231128 | 122400 | 876768280 | 9860 | 9860 | 9870 | 9860 | 34 |
| 380 | 20231128 | 122300 | 876433030 | 9860 | 9860 | 9860 | 9860 | 141 |
| 381 | 20231128 | 122200 | 875042770 | 9860 | 9870 | 9870 | 9860 | 302 |
| 382 | 20231128 | 122100 | 872062040 | 9870 | 9870 | 9870 | 9870 | 4 |
| 383 | 20231128 | 122000 | 872022560 | 9860 | 9860 | 9870 | 9860 | 12 |
| 384 | 20231128 | 121900 | 871904170 | 9860 | 9860 | 9860 | 9860 | 1690 |
| 385 | 20231128 | 121800 | 855240770 | 9870 | 9870 | 9870 | 9870 | 5 |
| 386 | 20231128 | 121700 | 855191420 | 9860 | 9870 | 9870 | 9860 | 2 |
| 387 | 20231128 | 121600 | 855171690 | 9860 | 9860 | 9860 | 9860 | 566 |
| 388 | 20231128 | 121500 | 849590930 | 9870 | 9860 | 9870 | 9860 | 39 |
| 389 | 20231128 | 121400 | 849206120 | 9870 | 9870 | 9870 | 9870 | 94 |
| 390 | 20231128 | 121300 | 848278340 | 9870 | 9860 | 9870 | 9860 | 96 |
| 391 | 20231128 | 121200 | 847330830 | 9870 | 9870 | 9870 | 9870 | 31 |
| 392 | 20231128 | 121100 | 847024860 | 9870 | 9870 | 9870 | 9870 | 131 |
| 393 | 20231128 | 121000 | 845731890 | 9870 | 9860 | 9870 | 9860 | 2 |
| 394 | 20231128 | 120900 | 845712160 | 9870 | 9870 | 9870 | 9870 | 1 |
| 395 | 20231128 | 120800 | 845702290 | 9870 | 9870 | 9880 | 9870 | 495 |
| 396 | 20231128 | 120700 | 840816610 | 9870 | 9870 | 9870 | 9870 | 539 |
| 397 | 20231128 | 120600 | 835496680 | 9880 | 9870 | 9880 | 9870 | 101 |
| 398 | 20231128 | 120500 | 834499800 | 9880 | 9870 | 9880 | 9870 | 229 |
| 399 | 20231128 | 120400 | 832239470 | 9870 | 9870 | 9880 | 9870 | 529 |
| 400 | 20231128 | 120300 | 827018230 | 9880 | 9880 | 9880 | 9870 | 5 |
| 401 | 20231128 | 120200 | 826968840 | 9880 | 9890 | 9890 | 9880 | 233 |
| 402 | 20231128 | 120100 | 824666790 | 9870 | 9870 | 9870 | 9870 | 1 |
| 403 | 20231128 | 120000 | 824656920 | 9880 | 9880 | 9880 | 9880 | 335 |
| 404 | 20231128 | 115900 | 821347120 | 9890 | 9890 | 9890 | 9890 | 6 |
| 405 | 20231128 | 115800 | 821287780 | 9890 | 9880 | 9890 | 9880 | 17 |
| 406 | 20231128 | 115700 | 821119760 | 9880 | 9890 | 9890 | 9880 | 19 |
| 407 | 20231128 | 115600 | 820932000 | 9890 | 9880 | 9890 | 9880 | 3 |
| 408 | 20231128 | 115500 | 820902340 | 9890 | 9880 | 9890 | 9880 | 12 |
| 409 | 20231128 | 115400 | 820783770 | 9880 | 9870 | 9880 | 9870 | 558 |
| 410 | 20231128 | 115300 | 815270750 | 9870 | 9880 | 9890 | 9870 | 835 |
| 411 | 20231128 | 115200 | 807024710 | 9880 | 9880 | 9890 | 9880 | 108 |
| 412 | 20231128 | 115100 | 805957600 | 9880 | 9880 | 9880 | 9860 | 1981 |
| 413 | 20231128 | 115000 | 786398530 | 9870 | 9870 | 9870 | 9870 | 1008 |
| 414 | 20231128 | 114900 | 776449570 | 9870 | 9870 | 9870 | 9860 | 6 |
| 415 | 20231128 | 114800 | 776390360 | 9870 | 9860 | 9870 | 9860 | 235 |
| 416 | 20231128 | 114700 | 774073250 | 9860 | 9860 | 9870 | 9860 | 143 |
| 417 | 20231128 | 114600 | 772662440 | 9860 | 9870 | 9870 | 9860 | 49 |
| 418 | 20231128 | 114500 | 772178820 | 9870 | 9870 | 9870 | 9870 | 48 |
| 419 | 20231128 | 114400 | 771705060 | 9870 | 9870 | 9870 | 9860 | 17 |
| 420 | 20231128 | 114300 | 771537290 | 9860 | 9870 | 9870 | 9860 | 22 |
| 421 | 20231128 | 114200 | 771320360 | 9860 | 9870 | 9870 | 9860 | 14 |
| 422 | 20231128 | 114100 | 771182280 | 9870 | 9870 | 9870 | 9870 | 1 |
| 423 | 20231128 | 114000 | 771172410 | 9870 | 9870 | 9870 | 9870 | 655 |
| 424 | 20231128 | 113900 | 764707560 | 9870 | 9880 | 9880 | 9870 | 16 |
| 425 | 20231128 | 113800 | 764549490 | 9870 | 9870 | 9880 | 9870 | 111 |
| 426 | 20231128 | 113700 | 763453910 | 9880 | 9870 | 9880 | 9870 | 7 |
| 427 | 20231128 | 113600 | 763384760 | 9870 | 9870 | 9880 | 9870 | 33 |
| 428 | 20231128 | 113500 | 763059000 | 9880 | 9870 | 9880 | 9870 | 18 |
| 429 | 20231128 | 113400 | 762881320 | 9870 | 9870 | 9880 | 9870 | 154 |
| 430 | 20231128 | 113300 | 761361300 | 9870 | 9860 | 9870 | 9860 | 625 |
| 431 | 20231128 | 113200 | 755198210 | 9860 | 9850 | 9860 | 9850 | 42 |
| 432 | 20231128 | 113100 | 754784110 | 9860 | 9860 | 9860 | 9860 | 5 |
| 433 | 20231128 | 113000 | 754734810 | 9860 | 9850 | 9860 | 9850 | 104 |
| 434 | 20231128 | 112900 | 753710280 | 9850 | 9850 | 9860 | 9850 | 33 |
| 435 | 20231128 | 112800 | 753385200 | 9870 | 9870 | 9870 | 9870 | 5 |
| 436 | 20231128 | 112700 | 753335850 | 9880 | 9880 | 9880 | 9870 | 164 |
| 437 | 20231128 | 112600 | 751717060 | 9870 | 9860 | 9870 | 9860 | 390 |
| 438 | 20231128 | 112500 | 747870610 | 9860 | 9850 | 9860 | 9850 | 304 |
| 439 | 20231128 | 112400 | 744876160 | 9850 | 9860 | 9860 | 9850 | 126 |
| 440 | 20231128 | 112300 | 743635010 | 9850 | 9850 | 9860 | 9850 | 104 |
| 441 | 20231128 | 112200 | 742610490 | 9860 | 9850 | 9860 | 9850 | 196 |
| 442 | 20231128 | 112100 | 740679870 | 9860 | 9850 | 9860 | 9850 | 104 |
| 443 | 20231128 | 112000 | 739655430 | 9850 | 9850 | 9860 | 9850 | 585 |
| 444 | 20231128 | 111900 | 733893150 | 9850 | 9860 | 9860 | 9850 | 119 |
| 445 | 20231128 | 111800 | 732720850 | 9860 | 9850 | 9860 | 9850 | 15 |
| 446 | 20231128 | 111700 | 732572960 | 9860 | 9860 | 9860 | 9860 | 19 |
| 447 | 20231128 | 111600 | 732385620 | 9860 | 9850 | 9860 | 9850 | 370 |
| 448 | 20231128 | 111500 | 728740990 | 9850 | 9850 | 9850 | 9840 | 205 |
| 449 | 20231128 | 111400 | 726723360 | 9850 | 9850 | 9860 | 9850 | 435 |
| 450 | 20231128 | 111300 | 722438570 | 9850 | 9850 | 9860 | 9850 | 613 |
| 451 | 20231128 | 111200 | 716399560 | 9850 | 9860 | 9860 | 9850 | 837 |
| 452 | 20231128 | 111100 | 708149640 | 9860 | 9870 | 9870 | 9860 | 5571 |
| 453 | 20231128 | 111000 | 653169400 | 9880 | 9880 | 9880 | 9880 | 823 |
| 454 | 20231128 | 110900 | 645038160 | 9890 | 9890 | 9890 | 9880 | 12 |
| 455 | 20231128 | 110800 | 644919500 | 9880 | 9890 | 9890 | 9880 | 72 |
| 456 | 20231128 | 110700 | 644208130 | 9890 | 9890 | 9890 | 9890 | 15 |
| 457 | 20231128 | 110600 | 644059780 | 9880 | 9880 | 9880 | 9880 | 1 |
| 458 | 20231128 | 110500 | 644049900 | 9890 | 9890 | 9890 | 9890 | 4 |
| 459 | 20231128 | 110400 | 644010340 | 9890 | 9880 | 9890 | 9880 | 33 |
| 460 | 20231128 | 110300 | 643684280 | 9880 | 9880 | 9880 | 9870 | 344 |
| 461 | 20231128 | 110200 | 640286170 | 9880 | 9890 | 9890 | 9880 | 1155 |
| 462 | 20231128 | 110100 | 628872710 | 9890 | 9890 | 9900 | 9890 | 252 |
| 463 | 20231128 | 110000 | 626380360 | 9900 | 9900 | 9900 | 9900 | 106 |
| 464 | 20231128 | 105900 | 625330960 | 9900 | 9900 | 9900 | 9890 | 54 |
| 465 | 20231128 | 105800 | 624796370 | 9900 | 9900 | 9900 | 9900 | 4 |
| 466 | 20231128 | 105700 | 624756770 | 9890 | 9890 | 9890 | 9890 | 1 |
| 467 | 20231128 | 105600 | 624746880 | 9900 | 9900 | 9900 | 9900 | 11 |
| 468 | 20231128 | 105500 | 624637980 | 9890 | 9890 | 9890 | 9890 | 0 |
| 469 | 20231128 | 105400 | 624637980 | 9890 | 9890 | 9900 | 9890 | 130 |
| 470 | 20231128 | 105300 | 623352220 | 9900 | 9910 | 9910 | 9900 | 2001 |
| 471 | 20231128 | 105200 | 603542310 | 9900 | 9910 | 9910 | 9900 | 47 |
| 472 | 20231128 | 105100 | 603076950 | 9910 | 9910 | 9910 | 9910 | 31 |
| 473 | 20231128 | 105000 | 602769740 | 9910 | 9910 | 9910 | 9910 | 1 |
| 474 | 20231128 | 104900 | 602759830 | 9900 | 9910 | 9910 | 9900 | 6 |
| 475 | 20231128 | 104800 | 602700390 | 9910 | 9900 | 9910 | 9900 | 344 |
| 476 | 20231128 | 104700 | 599294770 | 9900 | 9890 | 9900 | 9890 | 21 |
| 477 | 20231128 | 104600 | 599086880 | 9900 | 9900 | 9900 | 9900 | 0 |
| 478 | 20231128 | 104500 | 599086880 | 9900 | 9900 | 9900 | 9890 | 18 |
| 479 | 20231128 | 104400 | 598908810 | 9900 | 9890 | 9900 | 9890 | 51 |
| 480 | 20231128 | 104300 | 598404410 | 9890 | 9890 | 9890 | 9890 | 54 |
| 481 | 20231128 | 104200 | 597870350 | 9880 | 9890 | 9890 | 9880 | 7 |
| 482 | 20231128 | 104100 | 597801160 | 9890 | 9890 | 9890 | 9890 | 4 |
| 483 | 20231128 | 104000 | 597761600 | 9890 | 9890 | 9890 | 9880 | 12 |
| 484 | 20231128 | 103900 | 597642940 | 9880 | 9890 | 9890 | 9880 | 391 |
| 485 | 20231128 | 103800 | 593778040 | 9900 | 9890 | 9900 | 9890 | 2 |
| 486 | 20231128 | 103700 | 593758250 | 9900 | 9900 | 9900 | 9900 | 168 |
| 487 | 20231128 | 103600 | 592095050 | 9890 | 9890 | 9890 | 9890 | 803 |
| 488 | 20231128 | 103500 | 584153380 | 9880 | 9890 | 9890 | 9880 | 2 |
| 489 | 20231128 | 103400 | 584133610 | 9890 | 9890 | 9890 | 9890 | 7 |
| 490 | 20231128 | 103300 | 584064380 | 9880 | 9880 | 9890 | 9880 | 29 |
| 491 | 20231128 | 103200 | 583777680 | 9890 | 9890 | 9890 | 9890 | 2 |
| 492 | 20231128 | 103100 | 583757900 | 9880 | 9880 | 9880 | 9880 | 39 |
| 493 | 20231128 | 103000 | 583372580 | 9880 | 9880 | 9880 | 9880 | 19 |
| 494 | 20231128 | 102900 | 583184860 | 9880 | 9870 | 9880 | 9870 | 2350 |
| 495 | 20231128 | 102800 | 559966870 | 9880 | 9870 | 9880 | 9870 | 4 |
| 496 | 20231128 | 102700 | 559927360 | 9870 | 9870 | 9870 | 9870 | 1134 |
| 497 | 20231128 | 102600 | 548734780 | 9880 | 9870 | 9880 | 9870 | 33 |
| 498 | 20231128 | 102500 | 548408750 | 9880 | 9870 | 9880 | 9870 | 364 |
| 499 | 20231128 | 102400 | 544815640 | 9870 | 9880 | 9880 | 9870 | 317 |
| 500 | 20231128 | 102300 | 541686180 | 9880 | 9880 | 9890 | 9870 | 1108 |
| 501 | 20231128 | 102200 | 530739970 | 9890 | 9890 | 9890 | 9890 | 58 |
| 502 | 20231128 | 102100 | 530166350 | 9890 | 9890 | 9890 | 9880 | 215 |
| 503 | 20231128 | 102000 | 528040010 | 9890 | 9890 | 9890 | 9890 | 641 |
| 504 | 20231128 | 101900 | 521700520 | 9890 | 9890 | 9890 | 9890 | 352 |
| 505 | 20231128 | 101800 | 518219240 | 9900 | 9900 | 9900 | 9900 | 30 |
| 506 | 20231128 | 101700 | 517922240 | 9880 | 9890 | 9890 | 9880 | 100 |
| 507 | 20231128 | 101600 | 516933900 | 9900 | 9900 | 9900 | 9890 | 103 |
| 508 | 20231128 | 101500 | 515914220 | 9900 | 9900 | 9900 | 9900 | 19 |
| 509 | 20231128 | 101400 | 515726120 | 9890 | 9890 | 9890 | 9890 | 1 |
| 510 | 20231128 | 101300 | 515716230 | 9890 | 9890 | 9890 | 9890 | 55 |
| 511 | 20231128 | 101200 | 515172280 | 9890 | 9890 | 9890 | 9890 | 533 |
| 512 | 20231128 | 101100 | 509900910 | 9880 | 9880 | 9880 | 9880 | 109 |
| 513 | 20231128 | 101000 | 508823990 | 9880 | 9860 | 9880 | 9860 | 841 |
| 514 | 20231128 | 100900 | 500520910 | 9860 | 9870 | 9870 | 9860 | 3 |
| 515 | 20231128 | 100800 | 500491320 | 9870 | 9850 | 9870 | 9850 | 1321 |
| 516 | 20231128 | 100700 | 487475470 | 9860 | 9860 | 9860 | 9860 | 1 |
| 517 | 20231128 | 100600 | 487465610 | 9860 | 9860 | 9860 | 9830 | 1651 |
| 518 | 20231128 | 100500 | 471217660 | 9850 | 9850 | 9850 | 9850 | 1 |
| 519 | 20231128 | 100400 | 471207810 | 9860 | 9850 | 9860 | 9840 | 3361 |
| 520 | 20231128 | 100300 | 438134700 | 9850 | 9850 | 9850 | 9840 | 359 |
| 521 | 20231128 | 100200 | 434599990 | 9840 | 9860 | 9860 | 9840 | 53 |
| 522 | 20231128 | 100100 | 434078030 | 9860 | 9860 | 9860 | 9840 | 1268 |
| 523 | 20231128 | 100000 | 421592940 | 9850 | 9880 | 9880 | 9850 | 1610 |
| 524 | 20231128 | 095900 | 405708980 | 9880 | 9880 | 9880 | 9870 | 53 |
| 525 | 20231128 | 095800 | 405185810 | 9880 | 9890 | 9890 | 9880 | 2025 |
| 526 | 20231128 | 095700 | 385178320 | 9890 | 9900 | 9900 | 9890 | 17 |
| 527 | 20231128 | 095600 | 385010140 | 9900 | 9890 | 9900 | 9890 | 1182 |
| 528 | 20231128 | 095500 | 373308390 | 9890 | 9890 | 9890 | 9880 | 649 |
| 529 | 20231128 | 095400 | 366889790 | 9900 | 9900 | 9900 | 9900 | 0 |
| 530 | 20231128 | 095300 | 366889790 | 9900 | 9920 | 9920 | 9900 | 2282 |
| 531 | 20231128 | 095200 | 344285700 | 9920 | 9930 | 9930 | 9920 | 500 |
| 532 | 20231128 | 095100 | 339323170 | 9920 | 9920 | 9920 | 9920 | 225 |
| 533 | 20231128 | 095000 | 337091170 | 9910 | 9910 | 9910 | 9910 | 1 |
| 534 | 20231128 | 094900 | 337081260 | 9920 | 9920 | 9920 | 9920 | 0 |
| 535 | 20231128 | 094800 | 337081260 | 9920 | 9920 | 9920 | 9910 | 23 |
| 536 | 20231128 | 094700 | 336853120 | 9920 | 9920 | 9920 | 9910 | 12 |
| 537 | 20231128 | 094600 | 336734090 | 9920 | 9920 | 9930 | 9920 | 91 |
| 538 | 20231128 | 094500 | 335830970 | 9930 | 9920 | 9930 | 9910 | 22 |
| 539 | 20231128 | 094400 | 335612810 | 9900 | 9930 | 9930 | 9900 | 838 |
| 540 | 20231128 | 094300 | 327309970 | 9940 | 9940 | 9940 | 9940 | 328 |
| 541 | 20231128 | 094200 | 324049650 | 9950 | 9930 | 9950 | 9930 | 352 |
| 542 | 20231128 | 094100 | 320550810 | 9930 | 9910 | 9930 | 9910 | 303 |
| 543 | 20231128 | 094000 | 317547040 | 9910 | 9910 | 9910 | 9910 | 265 |
| 544 | 20231128 | 093900 | 314920890 | 9910 | 9940 | 9940 | 9910 | 2108 |
| 545 | 20231128 | 093800 | 294013790 | 9940 | 9880 | 9940 | 9880 | 1665 |
| 546 | 20231128 | 093700 | 277540380 | 9880 | 9900 | 9900 | 9880 | 660 |
| 547 | 20231128 | 093600 | 271015690 | 9900 | 9920 | 9920 | 9900 | 123 |
| 548 | 20231128 | 093500 | 269797960 | 9900 | 9900 | 9900 | 9900 | 0 |
| 549 | 20231128 | 093400 | 269797960 | 9900 | 9920 | 9920 | 9900 | 170 |
| 550 | 20231128 | 093300 | 268111980 | 9920 | 9920 | 9930 | 9920 | 6 |
| 551 | 20231128 | 093200 | 268052450 | 9900 | 9930 | 9930 | 9900 | 1477 |
| 552 | 20231128 | 093100 | 253428290 | 9920 | 9930 | 9930 | 9910 | 54 |
| 553 | 20231128 | 093000 | 252892640 | 9940 | 9940 | 9940 | 9920 | 14 |
| 554 | 20231128 | 092900 | 252753580 | 9930 | 9950 | 9950 | 9920 | 2047 |
| 555 | 20231128 | 092800 | 232409600 | 9950 | 9930 | 9950 | 9930 | 143 |
| 556 | 20231128 | 092700 | 230989190 | 9930 | 9930 | 9930 | 9930 | 148 |
| 557 | 20231128 | 092600 | 229519550 | 9940 | 9900 | 9940 | 9900 | 1305 |
| 558 | 20231128 | 092500 | 216575930 | 9910 | 9890 | 9910 | 9890 | 402 |
| 559 | 20231128 | 092400 | 212600120 | 9890 | 9890 | 9910 | 9890 | 64 |
| 560 | 20231128 | 092300 | 211966860 | 9890 | 9900 | 9900 | 9890 | 12 |
| 561 | 20231128 | 092200 | 211848130 | 9900 | 9930 | 9930 | 9900 | 1177 |
| 562 | 20231128 | 092100 | 200184220 | 9930 | 9940 | 9940 | 9930 | 35 |
| 563 | 20231128 | 092000 | 199836330 | 9940 | 9950 | 9950 | 9940 | 1118 |
| 564 | 20231128 | 091900 | 188712240 | 9940 | 9930 | 9940 | 9920 | 701 |
| 565 | 20231128 | 091800 | 181746080 | 9930 | 9930 | 9930 | 9930 | 18 |
| 566 | 20231128 | 091700 | 181567340 | 9940 | 9940 | 9940 | 9940 | 981 |
| 567 | 20231128 | 091600 | 171816200 | 9940 | 9940 | 9940 | 9940 | 1056 |
| 568 | 20231128 | 091500 | 161319560 | 9940 | 9940 | 9940 | 9940 | 301 |
| 569 | 20231128 | 091400 | 158327620 | 9950 | 9950 | 9950 | 9950 | 336 |
| 570 | 20231128 | 091300 | 154984420 | 9950 | 9950 | 9950 | 9950 | 187 |
| 571 | 20231128 | 091200 | 153123770 | 9960 | 9970 | 9970 | 9960 | 530 |
| 572 | 20231128 | 091100 | 147843970 | 9970 | 9940 | 9970 | 9910 | 2748 |
| 573 | 20231128 | 091000 | 120504570 | 9940 | 9940 | 9940 | 9920 | 2591 |
| 574 | 20231128 | 090900 | 94755990 | 9950 | 9950 | 9950 | 9950 | 840 |
| 575 | 20231128 | 090800 | 86397990 | 9960 | 9960 | 9970 | 9960 | 462 |
| 576 | 20231128 | 090700 | 81792810 | 9950 | 9960 | 9960 | 9950 | 330 |
| 577 | 20231128 | 090600 | 78506510 | 9950 | 9970 | 9970 | 9950 | 805 |
| 578 | 20231128 | 090500 | 70486320 | 9970 | 9950 | 9970 | 9950 | 2755 |
| 579 | 20231128 | 090400 | 43049160 | 9950 | 9950 | 9960 | 9950 | 219 |
| 580 | 20231128 | 090300 | 40870070 | 9950 | 9940 | 9950 | 9940 | 1129 |
| 581 | 20231128 | 090200 | 29637990 | 9950 | 9940 | 9950 | 9920 | 720 |
| 582 | 20231128 | 090100 | 22481560 | 9940 | 9910 | 9940 | 9890 | 659 |
| 583 | 20231128 | 090000 | 15943990 | 9910 | 9890 | 9910 | 9890 | 1600 |