32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 3926 |
| 3 | 20231127 | 184900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 4 | 20231127 | 184800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 5 | 20231127 | 184700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 6 | 20231127 | 184600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 7 | 20231127 | 184500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 8 | 20231127 | 184400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 9 | 20231127 | 184300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 10 | 20231127 | 184200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 11 | 20231127 | 184100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 12 | 20231127 | 184000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 13 | 20231127 | 183900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 14 | 20231127 | 183800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 15 | 20231127 | 183700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 16 | 20231127 | 183600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 17 | 20231127 | 183500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 18 | 20231127 | 183400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 19 | 20231127 | 183300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 20 | 20231127 | 183200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 21 | 20231127 | 183100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 22 | 20231127 | 183000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 23 | 20231127 | 182900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 24 | 20231127 | 182800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 25 | 20231127 | 182700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 26 | 20231127 | 182600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 27 | 20231127 | 182500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 28 | 20231127 | 182400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 29 | 20231127 | 182300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 30 | 20231127 | 182200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 31 | 20231127 | 182100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 32 | 20231127 | 182000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 3926 |
| 33 | 20231127 | 181900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 34 | 20231127 | 181800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 35 | 20231127 | 181700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 36 | 20231127 | 181600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 37 | 20231127 | 181500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 38 | 20231127 | 181400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 39 | 20231127 | 181300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 40 | 20231127 | 181200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 41 | 20231127 | 181100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 42 | 20231127 | 181000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 43 | 20231127 | 180900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 44 | 20231127 | 180800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 45 | 20231127 | 180700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 46 | 20231127 | 180600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 47 | 20231127 | 180500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 48 | 20231127 | 180400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 49 | 20231127 | 180300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 50 | 20231127 | 180200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 51 | 20231127 | 180100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 52 | 20231127 | 180000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 53 | 20231127 | 175900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 54 | 20231127 | 175800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 55 | 20231127 | 175700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 56 | 20231127 | 175600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 57 | 20231127 | 175500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 58 | 20231127 | 175400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 59 | 20231127 | 175300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 60 | 20231127 | 175200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 61 | 20231127 | 175100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 62 | 20231127 | 175000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 3926 |
| 63 | 20231127 | 174900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 64 | 20231127 | 174800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 65 | 20231127 | 174700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 66 | 20231127 | 174600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 67 | 20231127 | 174500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 68 | 20231127 | 174400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 69 | 20231127 | 174300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 70 | 20231127 | 174200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 71 | 20231127 | 174100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 72 | 20231127 | 174000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 73 | 20231127 | 173900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 74 | 20231127 | 173800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 75 | 20231127 | 173700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 76 | 20231127 | 173600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 77 | 20231127 | 173500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 78 | 20231127 | 173400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 79 | 20231127 | 173300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 80 | 20231127 | 173200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 81 | 20231127 | 173100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 82 | 20231127 | 173000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 83 | 20231127 | 172900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 84 | 20231127 | 172800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 85 | 20231127 | 172700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 86 | 20231127 | 172600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 87 | 20231127 | 172500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 88 | 20231127 | 172400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 89 | 20231127 | 172300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 90 | 20231127 | 172200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 91 | 20231127 | 172100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 92 | 20231127 | 172000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 3926 |
| 93 | 20231127 | 171900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 94 | 20231127 | 171800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 95 | 20231127 | 171700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 96 | 20231127 | 171600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 97 | 20231127 | 171500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 98 | 20231127 | 171400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 99 | 20231127 | 171300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 100 | 20231127 | 171200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 101 | 20231127 | 171100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 102 | 20231127 | 171000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 103 | 20231127 | 170900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 104 | 20231127 | 170800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 105 | 20231127 | 170700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 106 | 20231127 | 170600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 107 | 20231127 | 170500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 108 | 20231127 | 170400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 109 | 20231127 | 170300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 110 | 20231127 | 170200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 111 | 20231127 | 170100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 112 | 20231127 | 170000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 113 | 20231127 | 165900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 114 | 20231127 | 165800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 115 | 20231127 | 165700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 116 | 20231127 | 165600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 117 | 20231127 | 165500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 118 | 20231127 | 165400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 119 | 20231127 | 165300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 120 | 20231127 | 165200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 121 | 20231127 | 165100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 122 | 20231127 | 165000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 3926 |
| 123 | 20231127 | 164900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 124 | 20231127 | 164800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 125 | 20231127 | 164700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 126 | 20231127 | 164600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 127 | 20231127 | 164500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 128 | 20231127 | 164400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 129 | 20231127 | 164300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 130 | 20231127 | 164200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 131 | 20231127 | 164100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 132 | 20231127 | 164000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 133 | 20231127 | 163900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 134 | 20231127 | 163800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 135 | 20231127 | 163700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 136 | 20231127 | 163600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 137 | 20231127 | 163500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 138 | 20231127 | 163400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 139 | 20231127 | 163300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 140 | 20231127 | 163200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 141 | 20231127 | 163100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 142 | 20231127 | 163000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 143 | 20231127 | 162900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 144 | 20231127 | 162800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 145 | 20231127 | 162700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 146 | 20231127 | 162600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 147 | 20231127 | 162500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 148 | 20231127 | 162400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 149 | 20231127 | 162300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 150 | 20231127 | 162200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 151 | 20231127 | 162100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 152 | 20231127 | 162000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 3926 |
| 153 | 20231127 | 161900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 154 | 20231127 | 161800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 155 | 20231127 | 161700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 156 | 20231127 | 161600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 157 | 20231127 | 161500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 158 | 20231127 | 161400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 159 | 20231127 | 161300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 160 | 20231127 | 161200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 161 | 20231127 | 161100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 162 | 20231127 | 161000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 163 | 20231127 | 160900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 164 | 20231127 | 160800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 165 | 20231127 | 160700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 166 | 20231127 | 160600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 167 | 20231127 | 160500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 168 | 20231127 | 160400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 169 | 20231127 | 160300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 170 | 20231127 | 160200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 171 | 20231127 | 160100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 172 | 20231127 | 160000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 173 | 20231127 | 155900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 174 | 20231127 | 155800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 175 | 20231127 | 155700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 176 | 20231127 | 155600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 177 | 20231127 | 155500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 178 | 20231127 | 155400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 179 | 20231127 | 155300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 180 | 20231127 | 155200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 181 | 20231127 | 155100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 182 | 20231127 | 155000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 3926 |
| 183 | 20231127 | 154900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 184 | 20231127 | 154800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 185 | 20231127 | 154700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 186 | 20231127 | 154600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 187 | 20231127 | 154500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 188 | 20231127 | 154400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 189 | 20231127 | 154300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 190 | 20231127 | 154200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 191 | 20231127 | 154100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 192 | 20231127 | 154000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 193 | 20231127 | 153900 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 194 | 20231127 | 153800 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 195 | 20231127 | 153700 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 196 | 20231127 | 153600 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 197 | 20231127 | 153500 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 198 | 20231127 | 153400 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 199 | 20231127 | 153300 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 200 | 20231127 | 153200 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 201 | 20231127 | 153100 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 0 |
| 202 | 20231127 | 153000 | 7699533620 | 16380 | 16380 | 16380 | 16380 | 3926 |
| 203 | 20231127 | 152900 | 7635225740 | 16390 | 16390 | 16390 | 16390 | 0 |
| 204 | 20231127 | 152800 | 7635225740 | 16390 | 16390 | 16390 | 16390 | 0 |
| 205 | 20231127 | 152700 | 7635225740 | 16390 | 16390 | 16390 | 16390 | 0 |
| 206 | 20231127 | 152600 | 7635225740 | 16390 | 16390 | 16390 | 16390 | 0 |
| 207 | 20231127 | 152500 | 7635225740 | 16390 | 16390 | 16390 | 16390 | 0 |
| 208 | 20231127 | 152400 | 7635225740 | 16390 | 16390 | 16390 | 16390 | 0 |
| 209 | 20231127 | 152300 | 7635225740 | 16390 | 16390 | 16390 | 16390 | 0 |
| 210 | 20231127 | 152200 | 7635225740 | 16390 | 16390 | 16390 | 16390 | 0 |
| 211 | 20231127 | 152100 | 7635225740 | 16390 | 16390 | 16390 | 16390 | 0 |
| 212 | 20231127 | 152000 | 7635225740 | 16390 | 16390 | 16390 | 16390 | 0 |
| 213 | 20231127 | 151900 | 7635225740 | 16390 | 16360 | 16390 | 16350 | 1377 |
| 214 | 20231127 | 151800 | 7612683560 | 16350 | 16330 | 16360 | 16330 | 1036 |
| 215 | 20231127 | 151700 | 7595742890 | 16330 | 16320 | 16330 | 16320 | 458 |
| 216 | 20231127 | 151600 | 7588264840 | 16320 | 16350 | 16350 | 16320 | 909 |
| 217 | 20231127 | 151500 | 7573411750 | 16350 | 16350 | 16360 | 16350 | 402 |
| 218 | 20231127 | 151400 | 7566838740 | 16350 | 16330 | 16350 | 16330 | 460 |
| 219 | 20231127 | 151300 | 7559321630 | 16340 | 16360 | 16360 | 16340 | 1229 |
| 220 | 20231127 | 151200 | 7539226210 | 16370 | 16370 | 16370 | 16360 | 186 |
| 221 | 20231127 | 151100 | 7536182360 | 16370 | 16370 | 16370 | 16360 | 777 |
| 222 | 20231127 | 151000 | 7523462880 | 16370 | 16370 | 16370 | 16350 | 375 |
| 223 | 20231127 | 150900 | 7517328150 | 16350 | 16360 | 16370 | 16350 | 371 |
| 224 | 20231127 | 150800 | 7511260190 | 16350 | 16340 | 16370 | 16330 | 242 |
| 225 | 20231127 | 150700 | 7507302030 | 16340 | 16340 | 16360 | 16340 | 451 |
| 226 | 20231127 | 150600 | 7499928030 | 16350 | 16350 | 16350 | 16340 | 143 |
| 227 | 20231127 | 150500 | 7497590030 | 16350 | 16360 | 16360 | 16350 | 633 |
| 228 | 20231127 | 150400 | 7487240410 | 16370 | 16370 | 16380 | 16360 | 184 |
| 229 | 20231127 | 150300 | 7484227770 | 16370 | 16370 | 16380 | 16370 | 721 |
| 230 | 20231127 | 150200 | 7472421290 | 16370 | 16350 | 16370 | 16350 | 852 |
| 231 | 20231127 | 150100 | 7458482330 | 16350 | 16320 | 16350 | 16320 | 547 |
| 232 | 20231127 | 150000 | 7449546980 | 16310 | 16320 | 16320 | 16310 | 630 |
| 233 | 20231127 | 145900 | 7439269020 | 16330 | 16340 | 16340 | 16330 | 1197 |
| 234 | 20231127 | 145800 | 7419712230 | 16330 | 16330 | 16340 | 16320 | 812 |
| 235 | 20231127 | 145700 | 7406450140 | 16330 | 16320 | 16330 | 16310 | 570 |
| 236 | 20231127 | 145600 | 7397144980 | 16310 | 16310 | 16330 | 16310 | 441 |
| 237 | 20231127 | 145500 | 7389950390 | 16330 | 16320 | 16330 | 16310 | 115 |
| 238 | 20231127 | 145400 | 7388073230 | 16320 | 16310 | 16320 | 16310 | 212 |
| 239 | 20231127 | 145300 | 7384613470 | 16310 | 16310 | 16310 | 16300 | 283 |
| 240 | 20231127 | 145200 | 7379998700 | 16310 | 16310 | 16310 | 16310 | 98 |
| 241 | 20231127 | 145100 | 7378400320 | 16300 | 16300 | 16300 | 16290 | 213 |
| 242 | 20231127 | 145000 | 7374929320 | 16310 | 16300 | 16310 | 16300 | 425 |
| 243 | 20231127 | 144900 | 7368001770 | 16310 | 16300 | 16310 | 16290 | 1353 |
| 244 | 20231127 | 144800 | 7345947580 | 16290 | 16290 | 16300 | 16280 | 500 |
| 245 | 20231127 | 144700 | 7337801050 | 16290 | 16290 | 16290 | 16290 | 380 |
| 246 | 20231127 | 144600 | 7331610850 | 16290 | 16270 | 16290 | 16270 | 144 |
| 247 | 20231127 | 144500 | 7329266460 | 16270 | 16270 | 16270 | 16260 | 270 |
| 248 | 20231127 | 144400 | 7324873950 | 16270 | 16270 | 16270 | 16270 | 2101 |
| 249 | 20231127 | 144300 | 7290690680 | 16270 | 16280 | 16280 | 16270 | 932 |
| 250 | 20231127 | 144200 | 7275526840 | 16280 | 16280 | 16280 | 16280 | 1255 |
| 251 | 20231127 | 144100 | 7255095440 | 16280 | 16300 | 16300 | 16280 | 501 |
| 252 | 20231127 | 144000 | 7246939140 | 16300 | 16290 | 16300 | 16290 | 86 |
| 253 | 20231127 | 143900 | 7245537860 | 16290 | 16300 | 16300 | 16290 | 2921 |
| 254 | 20231127 | 143800 | 7197943300 | 16310 | 16320 | 16340 | 16310 | 2303 |
| 255 | 20231127 | 143700 | 7160376600 | 16320 | 16340 | 16340 | 16320 | 316 |
| 256 | 20231127 | 143600 | 7155215760 | 16340 | 16340 | 16340 | 16340 | 391 |
| 257 | 20231127 | 143500 | 7148826820 | 16330 | 16320 | 16340 | 16320 | 113 |
| 258 | 20231127 | 143400 | 7146982420 | 16340 | 16350 | 16350 | 16340 | 90 |
| 259 | 20231127 | 143300 | 7145511740 | 16360 | 16310 | 16360 | 16310 | 126 |
| 260 | 20231127 | 143200 | 7143453440 | 16310 | 16360 | 16360 | 16310 | 471 |
| 261 | 20231127 | 143100 | 7135757500 | 16360 | 16350 | 16360 | 16340 | 1176 |
| 262 | 20231127 | 143000 | 7116530010 | 16350 | 16340 | 16350 | 16330 | 378 |
| 263 | 20231127 | 142900 | 7110351410 | 16340 | 16310 | 16340 | 16310 | 2099 |
| 264 | 20231127 | 142800 | 7076075490 | 16310 | 16330 | 16330 | 16310 | 340 |
| 265 | 20231127 | 142700 | 7070529710 | 16330 | 16300 | 16330 | 16300 | 198 |
| 266 | 20231127 | 142600 | 7067299660 | 16330 | 16300 | 16330 | 16290 | 1005 |
| 267 | 20231127 | 142500 | 7050916820 | 16300 | 16280 | 16300 | 16280 | 455 |
| 268 | 20231127 | 142400 | 7043506070 | 16270 | 16280 | 16280 | 16270 | 216 |
| 269 | 20231127 | 142300 | 7039991740 | 16280 | 16290 | 16290 | 16280 | 303 |
| 270 | 20231127 | 142200 | 7035056660 | 16270 | 16290 | 16290 | 16270 | 330 |
| 271 | 20231127 | 142100 | 7029686560 | 16290 | 16290 | 16290 | 16280 | 380 |
| 272 | 20231127 | 142000 | 7023498210 | 16290 | 16270 | 16290 | 16270 | 2906 |
| 273 | 20231127 | 141900 | 6976206920 | 16270 | 16270 | 16270 | 16270 | 71 |
| 274 | 20231127 | 141800 | 6975051750 | 16270 | 16270 | 16270 | 16250 | 97 |
| 275 | 20231127 | 141700 | 6973473640 | 16270 | 16270 | 16280 | 16270 | 1459 |
| 276 | 20231127 | 141600 | 6949735700 | 16270 | 16270 | 16270 | 16250 | 156 |
| 277 | 20231127 | 141500 | 6947199080 | 16270 | 16270 | 16270 | 16250 | 450 |
| 278 | 20231127 | 141400 | 6939877600 | 16280 | 16280 | 16280 | 16270 | 395 |
| 279 | 20231127 | 141300 | 6933447660 | 16280 | 16270 | 16280 | 16270 | 340 |
| 280 | 20231127 | 141200 | 6927915850 | 16230 | 16250 | 16270 | 16230 | 240 |
| 281 | 20231127 | 141100 | 6924015710 | 16250 | 16250 | 16250 | 16250 | 180 |
| 282 | 20231127 | 141000 | 6921090710 | 16280 | 16220 | 16280 | 16220 | 77 |
| 283 | 20231127 | 140900 | 6919839090 | 16200 | 16240 | 16240 | 16200 | 2285 |
| 284 | 20231127 | 140800 | 6882751680 | 16250 | 16290 | 16290 | 16250 | 1039 |
| 285 | 20231127 | 140700 | 6865867840 | 16290 | 16260 | 16290 | 16250 | 363 |
| 286 | 20231127 | 140600 | 6859965370 | 16260 | 16270 | 16270 | 16260 | 298 |
| 287 | 20231127 | 140500 | 6855119790 | 16290 | 16290 | 16300 | 16280 | 106 |
| 288 | 20231127 | 140400 | 6853392570 | 16280 | 16280 | 16280 | 16280 | 1 |
| 289 | 20231127 | 140300 | 6853376290 | 16280 | 16320 | 16330 | 16280 | 94 |
| 290 | 20231127 | 140200 | 6851842210 | 16340 | 16340 | 16340 | 16340 | 1 |
| 291 | 20231127 | 140100 | 6851825870 | 16310 | 16320 | 16350 | 16310 | 93 |
| 292 | 20231127 | 140000 | 6850306930 | 16320 | 16340 | 16340 | 16250 | 57 |
| 293 | 20231127 | 135900 | 6849376960 | 16330 | 16240 | 16330 | 16230 | 477 |
| 294 | 20231127 | 135800 | 6841616100 | 16230 | 16220 | 16230 | 16220 | 115 |
| 295 | 20231127 | 135700 | 6839749950 | 16230 | 16230 | 16350 | 16230 | 851 |
| 296 | 20231127 | 135600 | 6825894710 | 16220 | 16220 | 16220 | 16210 | 772 |
| 297 | 20231127 | 135500 | 6813378240 | 16220 | 16230 | 16230 | 16220 | 92 |
| 298 | 20231127 | 135400 | 6811885900 | 16240 | 16270 | 16270 | 16210 | 1148 |
| 299 | 20231127 | 135300 | 6793243120 | 16290 | 16310 | 16310 | 16280 | 476 |
| 300 | 20231127 | 135200 | 6785484950 | 16320 | 16310 | 16330 | 16310 | 139 |
| 301 | 20231127 | 135100 | 6783215880 | 16310 | 16310 | 16310 | 16310 | 566 |
| 302 | 20231127 | 135000 | 6773984420 | 16310 | 16340 | 16340 | 16310 | 2441 |
| 303 | 20231127 | 134900 | 6734133320 | 16350 | 16380 | 16380 | 16350 | 1121 |
| 304 | 20231127 | 134800 | 6715780740 | 16380 | 16390 | 16400 | 16380 | 390 |
| 305 | 20231127 | 134700 | 6709388580 | 16400 | 16400 | 16400 | 16400 | 100 |
| 306 | 20231127 | 134600 | 6707748580 | 16400 | 16390 | 16400 | 16390 | 405 |
| 307 | 20231127 | 134500 | 6701106960 | 16390 | 16410 | 16420 | 16390 | 589 |
| 308 | 20231127 | 134400 | 6691450410 | 16410 | 16410 | 16420 | 16410 | 354 |
| 309 | 20231127 | 134300 | 6685640560 | 16400 | 16420 | 16420 | 16400 | 213 |
| 310 | 20231127 | 134200 | 6682147210 | 16400 | 16410 | 16430 | 16400 | 283 |
| 311 | 20231127 | 134100 | 6677498510 | 16400 | 16380 | 16400 | 16380 | 808 |
| 312 | 20231127 | 134000 | 6664249670 | 16380 | 16370 | 16380 | 16370 | 372 |
| 313 | 20231127 | 133900 | 6658158900 | 16380 | 16380 | 16380 | 16370 | 450 |
| 314 | 20231127 | 133800 | 6650788670 | 16380 | 16430 | 16430 | 16380 | 331 |
| 315 | 20231127 | 133700 | 6645365760 | 16380 | 16410 | 16420 | 16380 | 536 |
| 316 | 20231127 | 133600 | 6636572360 | 16410 | 16400 | 16410 | 16400 | 297 |
| 317 | 20231127 | 133500 | 6631701010 | 16410 | 16410 | 16420 | 16400 | 253 |
| 318 | 20231127 | 133400 | 6627548620 | 16400 | 16400 | 16400 | 16400 | 11 |
| 319 | 20231127 | 133300 | 6627368220 | 16400 | 16390 | 16400 | 16380 | 297 |
| 320 | 20231127 | 133200 | 6622500210 | 16400 | 16400 | 16400 | 16390 | 76 |
| 321 | 20231127 | 133100 | 6621253910 | 16400 | 16390 | 16440 | 16380 | 608 |
| 322 | 20231127 | 133000 | 6611286770 | 16390 | 16390 | 16400 | 16390 | 269 |
| 323 | 20231127 | 132900 | 6606877720 | 16440 | 16440 | 16440 | 16390 | 282 |
| 324 | 20231127 | 132800 | 6602246650 | 16400 | 16390 | 16400 | 16390 | 54 |
| 325 | 20231127 | 132700 | 6601361550 | 16390 | 16450 | 16450 | 16390 | 328 |
| 326 | 20231127 | 132600 | 6595981320 | 16430 | 16430 | 16430 | 16430 | 45 |
| 327 | 20231127 | 132500 | 6595241970 | 16430 | 16450 | 16450 | 16430 | 284 |
| 328 | 20231127 | 132400 | 6590574340 | 16450 | 16420 | 16460 | 16420 | 3420 |
| 329 | 20231127 | 132300 | 6534338980 | 16420 | 16410 | 16430 | 16410 | 739 |
| 330 | 20231127 | 132200 | 6522204270 | 16410 | 16400 | 16410 | 16400 | 1290 |
| 331 | 20231127 | 132100 | 6501038720 | 16410 | 16360 | 16420 | 16360 | 8344 |
| 332 | 20231127 | 132000 | 6364238530 | 16360 | 16380 | 16390 | 16360 | 548 |
| 333 | 20231127 | 131900 | 6355262090 | 16380 | 16390 | 16390 | 16380 | 227 |
| 334 | 20231127 | 131800 | 6351543820 | 16390 | 16350 | 16390 | 16340 | 3864 |
| 335 | 20231127 | 131700 | 6288368160 | 16340 | 16340 | 16400 | 16340 | 5966 |
| 336 | 20231127 | 131600 | 6190803750 | 16350 | 16360 | 16360 | 16350 | 887 |
| 337 | 20231127 | 131500 | 6176300300 | 16360 | 16370 | 16370 | 16350 | 1307 |
| 338 | 20231127 | 131400 | 6154916680 | 16370 | 16390 | 16390 | 16370 | 592 |
| 339 | 20231127 | 131300 | 6145215320 | 16400 | 16390 | 16400 | 16390 | 572 |
| 340 | 20231127 | 131200 | 6135838380 | 16390 | 16400 | 16400 | 16390 | 597 |
| 341 | 20231127 | 131100 | 6126048940 | 16390 | 16390 | 16400 | 16380 | 651 |
| 342 | 20231127 | 131000 | 6115378450 | 16390 | 16380 | 16390 | 16380 | 621 |
| 343 | 20231127 | 130900 | 6105203010 | 16370 | 16360 | 16370 | 16360 | 1252 |
| 344 | 20231127 | 130800 | 6084715910 | 16350 | 16320 | 16350 | 16320 | 1046 |
| 345 | 20231127 | 130700 | 6067621460 | 16320 | 16310 | 16320 | 16310 | 721 |
| 346 | 20231127 | 130600 | 6055855770 | 16310 | 16280 | 16310 | 16260 | 899 |
| 347 | 20231127 | 130500 | 6041215100 | 16270 | 16250 | 16270 | 16250 | 319 |
| 348 | 20231127 | 130400 | 6036026960 | 16260 | 16260 | 16260 | 16260 | 85 |
| 349 | 20231127 | 130300 | 6034644860 | 16270 | 16250 | 16280 | 16250 | 317 |
| 350 | 20231127 | 130200 | 6029488450 | 16270 | 16280 | 16280 | 16270 | 47 |
| 351 | 20231127 | 130100 | 6028723560 | 16280 | 16270 | 16280 | 16270 | 358 |
| 352 | 20231127 | 130000 | 6022896870 | 16270 | 16270 | 16270 | 16260 | 323 |
| 353 | 20231127 | 125900 | 6017643160 | 16260 | 16220 | 16260 | 16220 | 1371 |
| 354 | 20231127 | 125800 | 5995375530 | 16210 | 16170 | 16210 | 16170 | 408 |
| 355 | 20231127 | 125700 | 5988766290 | 16180 | 16170 | 16180 | 16170 | 90 |
| 356 | 20231127 | 125600 | 5987310890 | 16170 | 16160 | 16170 | 16160 | 294 |
| 357 | 20231127 | 125500 | 5982558010 | 16170 | 16180 | 16180 | 16170 | 12 |
| 358 | 20231127 | 125400 | 5982363950 | 16170 | 16140 | 16170 | 16140 | 238 |
| 359 | 20231127 | 125300 | 5978519620 | 16140 | 16130 | 16140 | 16130 | 90 |
| 360 | 20231127 | 125200 | 5977067910 | 16090 | 16110 | 16140 | 16090 | 412 |
| 361 | 20231127 | 125100 | 5970428500 | 16080 | 16130 | 16130 | 16080 | 160 |
| 362 | 20231127 | 125000 | 5967855390 | 16080 | 16100 | 16140 | 16080 | 1700 |
| 363 | 20231127 | 124900 | 5940484460 | 16100 | 16160 | 16160 | 16100 | 1555 |
| 364 | 20231127 | 124800 | 5915432350 | 16120 | 16170 | 16180 | 16120 | 3039 |
| 365 | 20231127 | 124700 | 5866398480 | 16180 | 16180 | 16190 | 16170 | 698 |
| 366 | 20231127 | 124600 | 5855104900 | 16180 | 16200 | 16200 | 16180 | 151 |
| 367 | 20231127 | 124500 | 5852660560 | 16200 | 16200 | 16210 | 16200 | 578 |
| 368 | 20231127 | 124400 | 5843296200 | 16200 | 16220 | 16220 | 16200 | 142 |
| 369 | 20231127 | 124300 | 5840993440 | 16220 | 16220 | 16230 | 16220 | 112 |
| 370 | 20231127 | 124200 | 5839176030 | 16220 | 16220 | 16230 | 16220 | 115 |
| 371 | 20231127 | 124100 | 5837309730 | 16220 | 16210 | 16220 | 16210 | 63 |
| 372 | 20231127 | 124000 | 5836287900 | 16210 | 16210 | 16220 | 16210 | 40 |
| 373 | 20231127 | 123900 | 5835639240 | 16220 | 16210 | 16220 | 16200 | 45 |
| 374 | 20231127 | 123800 | 5834909760 | 16220 | 16220 | 16220 | 16210 | 291 |
| 375 | 20231127 | 123700 | 5830189750 | 16230 | 16220 | 16230 | 16220 | 150 |
| 376 | 20231127 | 123600 | 5827755930 | 16220 | 16240 | 16240 | 16220 | 135 |
| 377 | 20231127 | 123500 | 5825565970 | 16220 | 16220 | 16240 | 16220 | 632 |
| 378 | 20231127 | 123400 | 5815306210 | 16220 | 16170 | 16220 | 16170 | 864 |
| 379 | 20231127 | 123300 | 5801317080 | 16170 | 16130 | 16170 | 16130 | 928 |
| 380 | 20231127 | 123200 | 5786335550 | 16150 | 16140 | 16150 | 16120 | 255 |
| 381 | 20231127 | 123100 | 5782222230 | 16120 | 16170 | 16170 | 16120 | 2186 |
| 382 | 20231127 | 123000 | 5746938490 | 16170 | 16170 | 16170 | 16160 | 104 |
| 383 | 20231127 | 122900 | 5745256910 | 16170 | 16210 | 16210 | 16170 | 263 |
| 384 | 20231127 | 122800 | 5741003780 | 16190 | 16170 | 16190 | 16170 | 245 |
| 385 | 20231127 | 122700 | 5737038800 | 16180 | 16180 | 16180 | 16170 | 173 |
| 386 | 20231127 | 122600 | 5734240450 | 16170 | 16180 | 16200 | 16170 | 158 |
| 387 | 20231127 | 122500 | 5731683170 | 16180 | 16170 | 16180 | 16170 | 298 |
| 388 | 20231127 | 122400 | 5726864440 | 16180 | 16210 | 16220 | 16180 | 314 |
| 389 | 20231127 | 122300 | 5721776160 | 16230 | 16230 | 16230 | 16220 | 49 |
| 390 | 20231127 | 122200 | 5720981040 | 16230 | 16200 | 16230 | 16200 | 419 |
| 391 | 20231127 | 122100 | 5714190230 | 16210 | 16230 | 16230 | 16210 | 83 |
| 392 | 20231127 | 122000 | 5712844230 | 16230 | 16200 | 16230 | 16200 | 18 |
| 393 | 20231127 | 121900 | 5712552120 | 16230 | 16210 | 16230 | 16210 | 160 |
| 394 | 20231127 | 121800 | 5709956800 | 16210 | 16230 | 16230 | 16210 | 42 |
| 395 | 20231127 | 121700 | 5709275900 | 16240 | 16240 | 16240 | 16240 | 109 |
| 396 | 20231127 | 121600 | 5707505740 | 16230 | 16240 | 16240 | 16210 | 35 |
| 397 | 20231127 | 121500 | 5706938050 | 16240 | 16200 | 16240 | 16200 | 522 |
| 398 | 20231127 | 121400 | 5698474040 | 16160 | 16230 | 16230 | 16160 | 1157 |
| 399 | 20231127 | 121300 | 5679759620 | 16230 | 16200 | 16240 | 16200 | 259 |
| 400 | 20231127 | 121200 | 5675555530 | 16200 | 16220 | 16220 | 16190 | 350 |
| 401 | 20231127 | 121100 | 5669883960 | 16240 | 16240 | 16250 | 16240 | 189 |
| 402 | 20231127 | 121000 | 5666814500 | 16240 | 16200 | 16240 | 16200 | 895 |
| 403 | 20231127 | 120900 | 5652313580 | 16200 | 16200 | 16200 | 16180 | 781 |
| 404 | 20231127 | 120800 | 5639661480 | 16200 | 16190 | 16200 | 16170 | 1558 |
| 405 | 20231127 | 120700 | 5614441790 | 16200 | 16240 | 16240 | 16200 | 388 |
| 406 | 20231127 | 120600 | 5608155230 | 16240 | 16190 | 16240 | 16190 | 201 |
| 407 | 20231127 | 120500 | 5604895550 | 16190 | 16200 | 16210 | 16190 | 814 |
| 408 | 20231127 | 120400 | 5591706650 | 16200 | 16250 | 16250 | 16200 | 1140 |
| 409 | 20231127 | 120300 | 5573215150 | 16240 | 16240 | 16250 | 16240 | 89 |
| 410 | 20231127 | 120200 | 5571769750 | 16240 | 16240 | 16240 | 16230 | 213 |
| 411 | 20231127 | 120100 | 5568310640 | 16230 | 16220 | 16240 | 16220 | 623 |
| 412 | 20231127 | 120000 | 5558198390 | 16230 | 16230 | 16230 | 16220 | 525 |
| 413 | 20231127 | 115900 | 5549677790 | 16240 | 16230 | 16240 | 16210 | 493 |
| 414 | 20231127 | 115800 | 5541675590 | 16230 | 16210 | 16230 | 16190 | 1390 |
| 415 | 20231127 | 115700 | 5519142320 | 16210 | 16230 | 16230 | 16210 | 86 |
| 416 | 20231127 | 115600 | 5517747330 | 16220 | 16230 | 16250 | 16220 | 953 |
| 417 | 20231127 | 115500 | 5502268980 | 16230 | 16280 | 16280 | 16230 | 13433 |
| 418 | 20231127 | 115400 | 5283962210 | 16290 | 16310 | 16310 | 16290 | 247 |
| 419 | 20231127 | 115300 | 5279934310 | 16310 | 16310 | 16310 | 16290 | 881 |
| 420 | 20231127 | 115200 | 5265578860 | 16320 | 16330 | 16330 | 16320 | 85 |
| 421 | 20231127 | 115100 | 5264190840 | 16330 | 16310 | 16330 | 16300 | 229 |
| 422 | 20231127 | 115000 | 5260455570 | 16310 | 16310 | 16310 | 16310 | 88 |
| 423 | 20231127 | 114900 | 5259020290 | 16310 | 16300 | 16370 | 16300 | 589 |
| 424 | 20231127 | 114800 | 5249414290 | 16350 | 16310 | 16350 | 16310 | 2147 |
| 425 | 20231127 | 114700 | 5214352200 | 16310 | 16330 | 16330 | 16310 | 877 |
| 426 | 20231127 | 114600 | 5200033750 | 16320 | 16330 | 16350 | 16300 | 1517 |
| 427 | 20231127 | 114500 | 5175289990 | 16340 | 16320 | 16340 | 16300 | 1910 |
| 428 | 20231127 | 114400 | 5144135460 | 16330 | 16350 | 16350 | 16330 | 1137 |
| 429 | 20231127 | 114300 | 5125562590 | 16350 | 16350 | 16370 | 16350 | 246 |
| 430 | 20231127 | 114200 | 5121538770 | 16350 | 16350 | 16350 | 16330 | 737 |
| 431 | 20231127 | 114100 | 5109494050 | 16330 | 16330 | 16350 | 16330 | 481 |
| 432 | 20231127 | 114000 | 5101632130 | 16350 | 16340 | 16350 | 16330 | 804 |
| 433 | 20231127 | 113900 | 5088490530 | 16340 | 16340 | 16350 | 16340 | 733 |
| 434 | 20231127 | 113800 | 5076512610 | 16340 | 16370 | 16400 | 16340 | 1772 |
| 435 | 20231127 | 113700 | 5047528520 | 16400 | 16370 | 16400 | 16360 | 1003 |
| 436 | 20231127 | 113600 | 5031116660 | 16370 | 16400 | 16420 | 16370 | 2975 |
| 437 | 20231127 | 113500 | 4982305440 | 16400 | 16400 | 16420 | 16400 | 161 |
| 438 | 20231127 | 113400 | 4979664610 | 16410 | 16420 | 16430 | 16400 | 446 |
| 439 | 20231127 | 113300 | 4972343340 | 16420 | 16420 | 16440 | 16410 | 109 |
| 440 | 20231127 | 113200 | 4970553580 | 16420 | 16450 | 16450 | 16420 | 232 |
| 441 | 20231127 | 113100 | 4966742440 | 16440 | 16450 | 16450 | 16420 | 196 |
| 442 | 20231127 | 113000 | 4963521520 | 16450 | 16470 | 16470 | 16450 | 537 |
| 443 | 20231127 | 112900 | 4954681010 | 16470 | 16440 | 16470 | 16440 | 1902 |
| 444 | 20231127 | 112800 | 4923397210 | 16440 | 16440 | 16440 | 16420 | 547 |
| 445 | 20231127 | 112700 | 4914407910 | 16440 | 16360 | 16440 | 16360 | 1354 |
| 446 | 20231127 | 112600 | 4892196400 | 16390 | 16360 | 16390 | 16350 | 1495 |
| 447 | 20231127 | 112500 | 4867740640 | 16350 | 16380 | 16390 | 16350 | 1807 |
| 448 | 20231127 | 112400 | 4838171840 | 16380 | 16390 | 16410 | 16370 | 1696 |
| 449 | 20231127 | 112300 | 4810363820 | 16390 | 16370 | 16390 | 16360 | 1016 |
| 450 | 20231127 | 112200 | 4793727540 | 16370 | 16430 | 16440 | 16370 | 2630 |
| 451 | 20231127 | 112100 | 4750571340 | 16430 | 16430 | 16440 | 16420 | 767 |
| 452 | 20231127 | 112000 | 4737968120 | 16430 | 16450 | 16470 | 16430 | 2733 |
| 453 | 20231127 | 111900 | 4693008350 | 16450 | 16410 | 16470 | 16410 | 996 |
| 454 | 20231127 | 111800 | 4676626550 | 16400 | 16420 | 16440 | 16400 | 1705 |
| 455 | 20231127 | 111700 | 4648637540 | 16450 | 16420 | 16450 | 16420 | 1495 |
| 456 | 20231127 | 111600 | 4624044970 | 16420 | 16410 | 16420 | 16390 | 1924 |
| 457 | 20231127 | 111500 | 4592462400 | 16450 | 16470 | 16490 | 16410 | 840 |
| 458 | 20231127 | 111400 | 4578644040 | 16470 | 16430 | 16470 | 16390 | 1945 |
| 459 | 20231127 | 111300 | 4546684060 | 16450 | 16490 | 16490 | 16440 | 2549 |
| 460 | 20231127 | 111200 | 4504721890 | 16490 | 16490 | 16510 | 16470 | 1176 |
| 461 | 20231127 | 111100 | 4485326710 | 16490 | 16520 | 16520 | 16470 | 477 |
| 462 | 20231127 | 111000 | 4477454840 | 16510 | 16540 | 16550 | 16510 | 1213 |
| 463 | 20231127 | 110900 | 4457401730 | 16540 | 16460 | 16550 | 16460 | 1400 |
| 464 | 20231127 | 110800 | 4434309330 | 16450 | 16490 | 16490 | 16450 | 2671 |
| 465 | 20231127 | 110700 | 4390303830 | 16490 | 16540 | 16550 | 16480 | 1925 |
| 466 | 20231127 | 110600 | 4358547170 | 16580 | 16600 | 16620 | 16500 | 2532 |
| 467 | 20231127 | 110500 | 4316645910 | 16620 | 16630 | 16630 | 16570 | 3328 |
| 468 | 20231127 | 110400 | 4261369850 | 16630 | 16550 | 16640 | 16550 | 16900 |
| 469 | 20231127 | 110300 | 3981104930 | 16550 | 16530 | 16550 | 16520 | 1037 |
| 470 | 20231127 | 110200 | 3963951070 | 16550 | 16570 | 16570 | 16540 | 802 |
| 471 | 20231127 | 110100 | 3950675130 | 16560 | 16560 | 16580 | 16550 | 1858 |
| 472 | 20231127 | 110000 | 3919886240 | 16560 | 16580 | 16590 | 16550 | 2506 |
| 473 | 20231127 | 105900 | 3878340870 | 16590 | 16570 | 16590 | 16560 | 3441 |
| 474 | 20231127 | 105800 | 3821291500 | 16560 | 16480 | 16580 | 16480 | 8214 |
| 475 | 20231127 | 105700 | 3685430250 | 16490 | 16480 | 16490 | 16450 | 1950 |
| 476 | 20231127 | 105600 | 3653313410 | 16490 | 16450 | 16520 | 16440 | 4719 |
| 477 | 20231127 | 105500 | 3575460340 | 16440 | 16480 | 16480 | 16410 | 2686 |
| 478 | 20231127 | 105400 | 3531307970 | 16480 | 16520 | 16530 | 16460 | 4224 |
| 479 | 20231127 | 105300 | 3461612120 | 16510 | 16530 | 16530 | 16510 | 3753 |
| 480 | 20231127 | 105200 | 3399602000 | 16530 | 16490 | 16530 | 16490 | 7394 |
| 481 | 20231127 | 105100 | 3277525060 | 16490 | 16440 | 16490 | 16430 | 7928 |
| 482 | 20231127 | 105000 | 3146988900 | 16430 | 16410 | 16440 | 16380 | 5141 |
| 483 | 20231127 | 104900 | 3062606960 | 16410 | 16360 | 16410 | 16340 | 4363 |
| 484 | 20231127 | 104800 | 2991097850 | 16350 | 16370 | 16400 | 16350 | 4908 |
| 485 | 20231127 | 104700 | 2910710590 | 16370 | 16250 | 16370 | 16250 | 12564 |
| 486 | 20231127 | 104600 | 2705821650 | 16250 | 16220 | 16260 | 16210 | 2253 |
| 487 | 20231127 | 104500 | 2669220000 | 16230 | 16260 | 16260 | 16230 | 666 |
| 488 | 20231127 | 104400 | 2658401340 | 16260 | 16270 | 16270 | 16260 | 788 |
| 489 | 20231127 | 104300 | 2645583140 | 16260 | 16210 | 16270 | 16210 | 3413 |
| 490 | 20231127 | 104200 | 2590132530 | 16210 | 16240 | 16240 | 16200 | 971 |
| 491 | 20231127 | 104100 | 2574379980 | 16240 | 16220 | 16240 | 16220 | 2788 |
| 492 | 20231127 | 104000 | 2529128180 | 16220 | 16200 | 16220 | 16180 | 1671 |
| 493 | 20231127 | 103900 | 2502054410 | 16210 | 16210 | 16220 | 16210 | 546 |
| 494 | 20231127 | 103800 | 2493198780 | 16210 | 16210 | 16220 | 16200 | 1744 |
| 495 | 20231127 | 103700 | 2464916240 | 16210 | 16200 | 16220 | 16200 | 2670 |
| 496 | 20231127 | 103600 | 2421650300 | 16200 | 16170 | 16200 | 16160 | 6958 |
| 497 | 20231127 | 103500 | 2309002320 | 16180 | 16160 | 16180 | 16120 | 932 |
| 498 | 20231127 | 103400 | 2293944260 | 16170 | 16170 | 16170 | 16120 | 6276 |
| 499 | 20231127 | 103300 | 2192478320 | 16120 | 16170 | 16180 | 16120 | 3334 |
| 500 | 20231127 | 103200 | 2138593160 | 16160 | 16130 | 16170 | 16110 | 2834 |
| 501 | 20231127 | 103100 | 2092826930 | 16110 | 16100 | 16120 | 16080 | 1627 |
| 502 | 20231127 | 103000 | 2066627330 | 16100 | 16110 | 16110 | 16100 | 984 |
| 503 | 20231127 | 102900 | 2050780800 | 16100 | 16100 | 16120 | 16090 | 854 |
| 504 | 20231127 | 102800 | 2037025280 | 16100 | 16100 | 16130 | 16080 | 3293 |
| 505 | 20231127 | 102700 | 1983967080 | 16080 | 16050 | 16090 | 16040 | 1625 |
| 506 | 20231127 | 102600 | 1957861860 | 16050 | 16090 | 16100 | 16050 | 897 |
| 507 | 20231127 | 102500 | 1943445090 | 16100 | 16070 | 16110 | 16070 | 1112 |
| 508 | 20231127 | 102400 | 1925552760 | 16120 | 16040 | 16150 | 16040 | 2998 |
| 509 | 20231127 | 102300 | 1877235590 | 16030 | 16160 | 16160 | 16020 | 2897 |
| 510 | 20231127 | 102200 | 1830666700 | 16160 | 15900 | 16190 | 15900 | 20413 |
| 511 | 20231127 | 102100 | 1503503440 | 15900 | 15870 | 15900 | 15870 | 1386 |
| 512 | 20231127 | 102000 | 1481486270 | 15870 | 15860 | 15880 | 15860 | 290 |
| 513 | 20231127 | 101900 | 1476884260 | 15860 | 15870 | 15870 | 15860 | 60 |
| 514 | 20231127 | 101800 | 1475932170 | 15870 | 15860 | 15870 | 15850 | 319 |
| 515 | 20231127 | 101700 | 1470872570 | 15860 | 15860 | 15870 | 15850 | 923 |
| 516 | 20231127 | 101600 | 1456233880 | 15870 | 15860 | 15870 | 15850 | 785 |
| 517 | 20231127 | 101500 | 1443786860 | 15860 | 15870 | 15870 | 15860 | 146 |
| 518 | 20231127 | 101400 | 1441470800 | 15870 | 15880 | 15890 | 15870 | 1088 |
| 519 | 20231127 | 101300 | 1424193670 | 15880 | 15870 | 15880 | 15870 | 385 |
| 520 | 20231127 | 101200 | 1418081260 | 15870 | 15850 | 15880 | 15840 | 1568 |
| 521 | 20231127 | 101100 | 1393217180 | 15850 | 15850 | 15860 | 15800 | 871 |
| 522 | 20231127 | 101000 | 1379421210 | 15890 | 15750 | 15900 | 15750 | 15675 |
| 523 | 20231127 | 100900 | 1130857170 | 15740 | 15700 | 15740 | 15700 | 2563 |
| 524 | 20231127 | 100800 | 1090545310 | 15700 | 15690 | 15710 | 15690 | 1725 |
| 525 | 20231127 | 100700 | 1063457750 | 15690 | 15690 | 15690 | 15690 | 167 |
| 526 | 20231127 | 100600 | 1060837520 | 15690 | 15670 | 15690 | 15670 | 3439 |
| 527 | 20231127 | 100500 | 1006882820 | 15670 | 15640 | 15680 | 15640 | 228 |
| 528 | 20231127 | 100400 | 1003313860 | 15680 | 15630 | 15680 | 15630 | 397 |
| 529 | 20231127 | 100300 | 997098860 | 15630 | 15620 | 15630 | 15620 | 403 |
| 530 | 20231127 | 100200 | 990800370 | 15630 | 15630 | 15630 | 15630 | 20 |
| 531 | 20231127 | 100100 | 990487770 | 15630 | 15630 | 15630 | 15630 | 180 |
| 532 | 20231127 | 100000 | 987674370 | 15630 | 15640 | 15640 | 15630 | 48 |
| 533 | 20231127 | 095900 | 986924120 | 15630 | 15630 | 15630 | 15630 | 21 |
| 534 | 20231127 | 095800 | 986595890 | 15630 | 15640 | 15640 | 15630 | 140 |
| 535 | 20231127 | 095700 | 984407430 | 15640 | 15680 | 15680 | 15640 | 1145 |
| 536 | 20231127 | 095600 | 966467670 | 15690 | 15690 | 15690 | 15690 | 29 |
| 537 | 20231127 | 095500 | 966012660 | 15680 | 15660 | 15680 | 15660 | 222 |
| 538 | 20231127 | 095400 | 962533900 | 15680 | 15680 | 15690 | 15680 | 323 |
| 539 | 20231127 | 095300 | 957469170 | 15680 | 15680 | 15690 | 15680 | 312 |
| 540 | 20231127 | 095200 | 952576640 | 15680 | 15690 | 15690 | 15680 | 530 |
| 541 | 20231127 | 095100 | 944262360 | 15700 | 15690 | 15700 | 15690 | 304 |
| 542 | 20231127 | 095000 | 939491800 | 15690 | 15650 | 15690 | 15650 | 2824 |
| 543 | 20231127 | 094900 | 895216820 | 15670 | 15640 | 15670 | 15640 | 807 |
| 544 | 20231127 | 094800 | 882587320 | 15640 | 15610 | 15640 | 15610 | 211 |
| 545 | 20231127 | 094700 | 879293480 | 15610 | 15610 | 15610 | 15610 | 2 |
| 546 | 20231127 | 094600 | 879262260 | 15600 | 15590 | 15600 | 15580 | 3721 |
| 547 | 20231127 | 094500 | 821230260 | 15580 | 15650 | 15650 | 15580 | 3167 |
| 548 | 20231127 | 094400 | 771762700 | 15670 | 15670 | 15680 | 15670 | 126 |
| 549 | 20231127 | 094300 | 769788260 | 15680 | 15660 | 15680 | 15640 | 2192 |
| 550 | 20231127 | 094200 | 735464830 | 15660 | 15660 | 15660 | 15650 | 146 |
| 551 | 20231127 | 094100 | 733178480 | 15650 | 15680 | 15680 | 15650 | 352 |
| 552 | 20231127 | 094000 | 727664170 | 15670 | 15660 | 15680 | 15660 | 578 |
| 553 | 20231127 | 093900 | 718604820 | 15670 | 15660 | 15670 | 15660 | 410 |
| 554 | 20231127 | 093800 | 712181090 | 15660 | 15630 | 15660 | 15630 | 699 |
| 555 | 20231127 | 093700 | 701244130 | 15630 | 15630 | 15630 | 15630 | 811 |
| 556 | 20231127 | 093600 | 688568200 | 15640 | 15650 | 15650 | 15640 | 1182 |
| 557 | 20231127 | 093500 | 670079120 | 15640 | 15640 | 15650 | 15640 | 842 |
| 558 | 20231127 | 093400 | 656908700 | 15630 | 15630 | 15640 | 15630 | 450 |
| 559 | 20231127 | 093300 | 649874680 | 15630 | 15610 | 15640 | 15610 | 902 |
| 560 | 20231127 | 093200 | 635777500 | 15610 | 15580 | 15610 | 15580 | 1425 |
| 561 | 20231127 | 093100 | 613554740 | 15580 | 15590 | 15590 | 15580 | 1011 |
| 562 | 20231127 | 093000 | 597803160 | 15590 | 15550 | 15590 | 15550 | 543 |
| 563 | 20231127 | 092900 | 589348820 | 15590 | 15620 | 15620 | 15590 | 22 |
| 564 | 20231127 | 092800 | 589005500 | 15620 | 15530 | 15620 | 15530 | 2274 |
| 565 | 20231127 | 092700 | 553554020 | 15520 | 15510 | 15530 | 15510 | 83 |
| 566 | 20231127 | 092600 | 552265920 | 15500 | 15490 | 15500 | 15490 | 744 |
| 567 | 20231127 | 092500 | 540735050 | 15490 | 15500 | 15500 | 15490 | 174 |
| 568 | 20231127 | 092400 | 538038110 | 15480 | 15480 | 15500 | 15480 | 273 |
| 569 | 20231127 | 092300 | 533810330 | 15480 | 15490 | 15490 | 15480 | 1621 |
| 570 | 20231127 | 092200 | 508703000 | 15480 | 15430 | 15480 | 15430 | 4363 |
| 571 | 20231127 | 092100 | 441277910 | 15430 | 15410 | 15430 | 15400 | 185 |
| 572 | 20231127 | 092000 | 438424220 | 15410 | 15350 | 15410 | 15350 | 718 |
| 573 | 20231127 | 091900 | 427363110 | 15350 | 15330 | 15350 | 15300 | 4771 |
| 574 | 20231127 | 091800 | 354352240 | 15350 | 15340 | 15350 | 15330 | 121 |
| 575 | 20231127 | 091700 | 352496120 | 15340 | 15320 | 15340 | 15300 | 1996 |
| 576 | 20231127 | 091600 | 321948220 | 15350 | 15320 | 15350 | 15300 | 10593 |
| 577 | 20231127 | 091500 | 159765350 | 15310 | 15350 | 15350 | 15310 | 3083 |
| 578 | 20231127 | 091400 | 112508820 | 15350 | 15350 | 15350 | 15340 | 146 |
| 579 | 20231127 | 091300 | 110269070 | 15340 | 15360 | 15360 | 15340 | 744 |
| 580 | 20231127 | 091200 | 98853350 | 15360 | 15380 | 15380 | 15360 | 896 |
| 581 | 20231127 | 091100 | 85086690 | 15380 | 15390 | 15390 | 15380 | 257 |
| 582 | 20231127 | 091000 | 81133790 | 15410 | 15420 | 15420 | 15410 | 13 |
| 583 | 20231127 | 090900 | 80933450 | 15420 | 15380 | 15420 | 15380 | 85 |
| 584 | 20231127 | 090800 | 79626070 | 15380 | 15420 | 15420 | 15380 | 54 |
| 585 | 20231127 | 090700 | 78795510 | 15430 | 15360 | 15430 | 15360 | 12 |
| 586 | 20231127 | 090600 | 78610770 | 15340 | 15370 | 15370 | 15340 | 234 |
| 587 | 20231127 | 090500 | 75017980 | 15340 | 15350 | 15350 | 15340 | 126 |
| 588 | 20231127 | 090400 | 73084130 | 15350 | 15350 | 15350 | 15350 | 275 |
| 589 | 20231127 | 090300 | 68862880 | 15350 | 15340 | 15350 | 15330 | 661 |
| 590 | 20231127 | 090200 | 58727150 | 15340 | 15400 | 15400 | 15340 | 1641 |
| 591 | 20231127 | 090100 | 33516470 | 15400 | 15410 | 15440 | 15400 | 679 |
| 592 | 20231127 | 090000 | 23057970 | 15420 | 15480 | 15480 | 15420 | 1468 |