33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 10778 |
| 3 | 20231128 | 190100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 4 | 20231128 | 190000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 5 | 20231128 | 185900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 6 | 20231128 | 185800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 7 | 20231128 | 185700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 8 | 20231128 | 185600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 9 | 20231128 | 185500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 10 | 20231128 | 185400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 11 | 20231128 | 185300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 12 | 20231128 | 185200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 13 | 20231128 | 185100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 14 | 20231128 | 185000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 15 | 20231128 | 184900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 16 | 20231128 | 184800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 17 | 20231128 | 184700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 18 | 20231128 | 184600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 19 | 20231128 | 184500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 20 | 20231128 | 184400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 21 | 20231128 | 184300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 22 | 20231128 | 184200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 23 | 20231128 | 184100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 24 | 20231128 | 184000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 25 | 20231128 | 183900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 26 | 20231128 | 183800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 27 | 20231128 | 183700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 28 | 20231128 | 183600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 29 | 20231128 | 183500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 30 | 20231128 | 183400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 31 | 20231128 | 183300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 32 | 20231128 | 183200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 10778 |
| 33 | 20231128 | 183100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 34 | 20231128 | 183000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 35 | 20231128 | 182900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 36 | 20231128 | 182800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 37 | 20231128 | 182700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 38 | 20231128 | 182600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 39 | 20231128 | 182500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 40 | 20231128 | 182400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 41 | 20231128 | 182300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 42 | 20231128 | 182200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 43 | 20231128 | 182100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 44 | 20231128 | 182000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 45 | 20231128 | 181900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 46 | 20231128 | 181800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 47 | 20231128 | 181700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 48 | 20231128 | 181600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 49 | 20231128 | 181500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 50 | 20231128 | 181400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 51 | 20231128 | 181300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 52 | 20231128 | 181200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 53 | 20231128 | 181100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 54 | 20231128 | 181000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 55 | 20231128 | 180900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 56 | 20231128 | 180800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 57 | 20231128 | 180700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 58 | 20231128 | 180600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 59 | 20231128 | 180500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 60 | 20231128 | 180400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 61 | 20231128 | 180300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 62 | 20231128 | 180200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 10778 |
| 63 | 20231128 | 180100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 64 | 20231128 | 180000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 65 | 20231128 | 175900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 66 | 20231128 | 175800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 67 | 20231128 | 175700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 68 | 20231128 | 175600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 69 | 20231128 | 175500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 70 | 20231128 | 175400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 71 | 20231128 | 175300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 72 | 20231128 | 175200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 73 | 20231128 | 175100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 74 | 20231128 | 175000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 75 | 20231128 | 174900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 76 | 20231128 | 174800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 77 | 20231128 | 174700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 78 | 20231128 | 174600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 79 | 20231128 | 174500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 80 | 20231128 | 174400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 81 | 20231128 | 174300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 82 | 20231128 | 174200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 83 | 20231128 | 174100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 84 | 20231128 | 174000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 85 | 20231128 | 173900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 86 | 20231128 | 173800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 87 | 20231128 | 173700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 88 | 20231128 | 173600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 89 | 20231128 | 173500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 90 | 20231128 | 173400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 91 | 20231128 | 173300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 92 | 20231128 | 173200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 10778 |
| 93 | 20231128 | 173100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 94 | 20231128 | 173000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 95 | 20231128 | 172900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 96 | 20231128 | 172800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 97 | 20231128 | 172700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 98 | 20231128 | 172600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 99 | 20231128 | 172500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 100 | 20231128 | 172400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 101 | 20231128 | 172300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 102 | 20231128 | 172200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 103 | 20231128 | 172100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 104 | 20231128 | 172000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 105 | 20231128 | 171900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 106 | 20231128 | 171800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 107 | 20231128 | 171700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 108 | 20231128 | 171600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 109 | 20231128 | 171500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 110 | 20231128 | 171400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 111 | 20231128 | 171300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 112 | 20231128 | 171200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 113 | 20231128 | 171100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 114 | 20231128 | 171000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 115 | 20231128 | 170900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 116 | 20231128 | 170800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 117 | 20231128 | 170700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 118 | 20231128 | 170600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 119 | 20231128 | 170500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 120 | 20231128 | 170400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 121 | 20231128 | 170300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 122 | 20231128 | 170200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 10778 |
| 123 | 20231128 | 170100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 124 | 20231128 | 170000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 125 | 20231128 | 165900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 126 | 20231128 | 165800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 127 | 20231128 | 165700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 128 | 20231128 | 165600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 129 | 20231128 | 165500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 130 | 20231128 | 165400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 131 | 20231128 | 165300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 132 | 20231128 | 165200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 133 | 20231128 | 165100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 134 | 20231128 | 165000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 135 | 20231128 | 164900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 136 | 20231128 | 164800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 137 | 20231128 | 164700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 138 | 20231128 | 164600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 139 | 20231128 | 164500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 140 | 20231128 | 164400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 141 | 20231128 | 164300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 142 | 20231128 | 164200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 143 | 20231128 | 164100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 144 | 20231128 | 164000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 145 | 20231128 | 163900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 146 | 20231128 | 163800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 147 | 20231128 | 163700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 148 | 20231128 | 163600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 149 | 20231128 | 163500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 150 | 20231128 | 163400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 151 | 20231128 | 163300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 152 | 20231128 | 163200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 10778 |
| 153 | 20231128 | 163100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 154 | 20231128 | 163000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 155 | 20231128 | 162900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 156 | 20231128 | 162800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 157 | 20231128 | 162700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 158 | 20231128 | 162600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 159 | 20231128 | 162500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 160 | 20231128 | 162400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 161 | 20231128 | 162300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 162 | 20231128 | 162200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 163 | 20231128 | 162100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 164 | 20231128 | 162000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 165 | 20231128 | 161900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 166 | 20231128 | 161800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 167 | 20231128 | 161700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 168 | 20231128 | 161600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 169 | 20231128 | 161500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 170 | 20231128 | 161400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 171 | 20231128 | 161300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 172 | 20231128 | 161200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 173 | 20231128 | 161100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 174 | 20231128 | 161000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 175 | 20231128 | 160900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 176 | 20231128 | 160800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 177 | 20231128 | 160700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 178 | 20231128 | 160600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 179 | 20231128 | 160500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 180 | 20231128 | 160400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 181 | 20231128 | 160300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 182 | 20231128 | 160200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 10778 |
| 183 | 20231128 | 160100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 184 | 20231128 | 160000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 185 | 20231128 | 155900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 186 | 20231128 | 155800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 187 | 20231128 | 155700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 188 | 20231128 | 155600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 189 | 20231128 | 155500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 190 | 20231128 | 155400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 191 | 20231128 | 155300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 192 | 20231128 | 155200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 193 | 20231128 | 155100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 194 | 20231128 | 155000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 195 | 20231128 | 154900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 196 | 20231128 | 154800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 197 | 20231128 | 154700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 198 | 20231128 | 154600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 199 | 20231128 | 154500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 200 | 20231128 | 154400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 201 | 20231128 | 154300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 202 | 20231128 | 154200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 203 | 20231128 | 154100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 204 | 20231128 | 154000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 205 | 20231128 | 153900 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 206 | 20231128 | 153800 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 207 | 20231128 | 153700 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 208 | 20231128 | 153600 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 209 | 20231128 | 153500 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 210 | 20231128 | 153400 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 211 | 20231128 | 153300 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 212 | 20231128 | 153200 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 10778 |
| 213 | 20231128 | 153100 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 0 |
| 214 | 20231128 | 153000 | 19884993100 | 17650 | 17650 | 17650 | 17650 | 10778 |
| 215 | 20231128 | 152900 | 19694761400 | 17690 | 17690 | 17690 | 17690 | 0 |
| 216 | 20231128 | 152800 | 19694761400 | 17690 | 17690 | 17690 | 17690 | 0 |
| 217 | 20231128 | 152700 | 19694761400 | 17690 | 17690 | 17690 | 17690 | 0 |
| 218 | 20231128 | 152600 | 19694761400 | 17690 | 17690 | 17690 | 17690 | 0 |
| 219 | 20231128 | 152500 | 19694761400 | 17690 | 17690 | 17690 | 17690 | 0 |
| 220 | 20231128 | 152400 | 19694761400 | 17690 | 17690 | 17690 | 17690 | 0 |
| 221 | 20231128 | 152300 | 19694761400 | 17690 | 17690 | 17690 | 17690 | 0 |
| 222 | 20231128 | 152200 | 19694761400 | 17690 | 17690 | 17690 | 17690 | 0 |
| 223 | 20231128 | 152100 | 19694761400 | 17690 | 17690 | 17690 | 17690 | 0 |
| 224 | 20231128 | 152000 | 19694761400 | 17690 | 17690 | 17690 | 17690 | 0 |
| 225 | 20231128 | 151900 | 19694761400 | 17690 | 17620 | 17690 | 17550 | 13020 |
| 226 | 20231128 | 151800 | 19464854110 | 17620 | 17570 | 17650 | 17550 | 8821 |
| 227 | 20231128 | 151700 | 19309362580 | 17570 | 17540 | 17570 | 17520 | 3359 |
| 228 | 20231128 | 151600 | 19250442360 | 17540 | 17550 | 17550 | 17510 | 4347 |
| 229 | 20231128 | 151500 | 19174295150 | 17550 | 17570 | 17570 | 17550 | 2049 |
| 230 | 20231128 | 151400 | 19138309510 | 17570 | 17550 | 17580 | 17550 | 1052 |
| 231 | 20231128 | 151300 | 19119827880 | 17550 | 17580 | 17580 | 17520 | 5883 |
| 232 | 20231128 | 151200 | 19016636020 | 17580 | 17610 | 17620 | 17560 | 2090 |
| 233 | 20231128 | 151100 | 18979909620 | 17610 | 17630 | 17630 | 17600 | 1418 |
| 234 | 20231128 | 151000 | 18954934730 | 17620 | 17590 | 17620 | 17570 | 4818 |
| 235 | 20231128 | 150900 | 18870094210 | 17590 | 17590 | 17600 | 17580 | 2437 |
| 236 | 20231128 | 150800 | 18827226920 | 17590 | 17610 | 17620 | 17580 | 3764 |
| 237 | 20231128 | 150700 | 18761001910 | 17610 | 17620 | 17620 | 17590 | 1326 |
| 238 | 20231128 | 150600 | 18737654880 | 17620 | 17630 | 17630 | 17600 | 911 |
| 239 | 20231128 | 150500 | 18721599400 | 17620 | 17610 | 17620 | 17590 | 4242 |
| 240 | 20231128 | 150400 | 18646930290 | 17600 | 17630 | 17630 | 17590 | 2028 |
| 241 | 20231128 | 150300 | 18611238690 | 17630 | 17630 | 17650 | 17570 | 5010 |
| 242 | 20231128 | 150200 | 18523027070 | 17630 | 17620 | 17640 | 17610 | 1431 |
| 243 | 20231128 | 150100 | 18497811830 | 17620 | 17650 | 17660 | 17610 | 2689 |
| 244 | 20231128 | 150000 | 18450400140 | 17650 | 17640 | 17650 | 17620 | 2847 |
| 245 | 20231128 | 145900 | 18400207460 | 17630 | 17630 | 17640 | 17580 | 2679 |
| 246 | 20231128 | 145800 | 18353051960 | 17630 | 17640 | 17650 | 17590 | 4639 |
| 247 | 20231128 | 145700 | 18271329160 | 17640 | 17600 | 17650 | 17590 | 3188 |
| 248 | 20231128 | 145600 | 18215158710 | 17590 | 17600 | 17610 | 17590 | 2162 |
| 249 | 20231128 | 145500 | 18177114040 | 17590 | 17560 | 17610 | 17560 | 5230 |
| 250 | 20231128 | 145400 | 18085103390 | 17560 | 17540 | 17570 | 17530 | 3184 |
| 251 | 20231128 | 145300 | 18029249940 | 17530 | 17630 | 17640 | 17530 | 2594 |
| 252 | 20231128 | 145200 | 17983617350 | 17630 | 17550 | 17630 | 17540 | 8044 |
| 253 | 20231128 | 145100 | 17842165720 | 17550 | 17510 | 17560 | 17510 | 1023 |
| 254 | 20231128 | 145000 | 17824230050 | 17510 | 17570 | 17580 | 17510 | 3429 |
| 255 | 20231128 | 144900 | 17764050590 | 17570 | 17550 | 17570 | 17530 | 3155 |
| 256 | 20231128 | 144800 | 17708676830 | 17540 | 17500 | 17560 | 17490 | 3004 |
| 257 | 20231128 | 144700 | 17656062310 | 17510 | 17470 | 17510 | 17470 | 1408 |
| 258 | 20231128 | 144600 | 17631427260 | 17460 | 17450 | 17460 | 17440 | 1553 |
| 259 | 20231128 | 144500 | 17604329010 | 17450 | 17450 | 17460 | 17420 | 441 |
| 260 | 20231128 | 144400 | 17596634970 | 17450 | 17450 | 17460 | 17420 | 1611 |
| 261 | 20231128 | 144300 | 17568540700 | 17450 | 17480 | 17490 | 17450 | 3012 |
| 262 | 20231128 | 144200 | 17515954160 | 17480 | 17460 | 17500 | 17460 | 2784 |
| 263 | 20231128 | 144100 | 17467282760 | 17470 | 17460 | 17480 | 17460 | 1804 |
| 264 | 20231128 | 144000 | 17435770660 | 17460 | 17450 | 17470 | 17440 | 1468 |
| 265 | 20231128 | 143900 | 17410141780 | 17440 | 17430 | 17450 | 17420 | 1348 |
| 266 | 20231128 | 143800 | 17386624220 | 17430 | 17420 | 17460 | 17410 | 1869 |
| 267 | 20231128 | 143700 | 17354036850 | 17420 | 17420 | 17420 | 17400 | 802 |
| 268 | 20231128 | 143600 | 17340071820 | 17410 | 17440 | 17460 | 17410 | 1782 |
| 269 | 20231128 | 143500 | 17309008830 | 17440 | 17420 | 17440 | 17410 | 1718 |
| 270 | 20231128 | 143400 | 17279064150 | 17420 | 17410 | 17420 | 17390 | 764 |
| 271 | 20231128 | 143300 | 17265761840 | 17410 | 17400 | 17410 | 17390 | 724 |
| 272 | 20231128 | 143200 | 17253163760 | 17400 | 17400 | 17400 | 17390 | 583 |
| 273 | 20231128 | 143100 | 17243022800 | 17400 | 17400 | 17410 | 17380 | 913 |
| 274 | 20231128 | 143000 | 17227134220 | 17400 | 17390 | 17400 | 17380 | 897 |
| 275 | 20231128 | 142900 | 17211533230 | 17390 | 17390 | 17390 | 17360 | 509 |
| 276 | 20231128 | 142800 | 17202689420 | 17370 | 17370 | 17370 | 17360 | 666 |
| 277 | 20231128 | 142700 | 17191121180 | 17370 | 17350 | 17390 | 17340 | 1200 |
| 278 | 20231128 | 142600 | 17170296880 | 17340 | 17350 | 17350 | 17340 | 1490 |
| 279 | 20231128 | 142500 | 17144446490 | 17350 | 17390 | 17390 | 17340 | 2065 |
| 280 | 20231128 | 142400 | 17108615620 | 17390 | 17390 | 17390 | 17370 | 637 |
| 281 | 20231128 | 142300 | 17097542500 | 17390 | 17370 | 17390 | 17360 | 926 |
| 282 | 20231128 | 142200 | 17081457740 | 17370 | 17390 | 17390 | 17370 | 1255 |
| 283 | 20231128 | 142100 | 17059651450 | 17390 | 17390 | 17390 | 17380 | 644 |
| 284 | 20231128 | 142000 | 17048454120 | 17390 | 17380 | 17390 | 17370 | 1325 |
| 285 | 20231128 | 141900 | 17025425840 | 17380 | 17370 | 17380 | 17350 | 1323 |
| 286 | 20231128 | 141800 | 17002445860 | 17370 | 17380 | 17380 | 17350 | 915 |
| 287 | 20231128 | 141700 | 16986556400 | 17380 | 17380 | 17380 | 17360 | 671 |
| 288 | 20231128 | 141600 | 16974900630 | 17380 | 17370 | 17380 | 17360 | 1009 |
| 289 | 20231128 | 141500 | 16957374970 | 17370 | 17380 | 17380 | 17360 | 624 |
| 290 | 20231128 | 141400 | 16946533740 | 17380 | 17360 | 17380 | 17350 | 508 |
| 291 | 20231128 | 141300 | 16937709710 | 17360 | 17370 | 17370 | 17350 | 948 |
| 292 | 20231128 | 141200 | 16921248980 | 17370 | 17390 | 17390 | 17360 | 1045 |
| 293 | 20231128 | 141100 | 16903089810 | 17390 | 17350 | 17390 | 17340 | 968 |
| 294 | 20231128 | 141000 | 16886282470 | 17350 | 17330 | 17350 | 17320 | 518 |
| 295 | 20231128 | 140900 | 16877299450 | 17330 | 17320 | 17340 | 17300 | 1961 |
| 296 | 20231128 | 140800 | 16843349130 | 17320 | 17290 | 17350 | 17270 | 3291 |
| 297 | 20231128 | 140700 | 16786449200 | 17290 | 17280 | 17290 | 17270 | 1521 |
| 298 | 20231128 | 140600 | 16760173400 | 17280 | 17320 | 17350 | 17280 | 3589 |
| 299 | 20231128 | 140500 | 16698113880 | 17310 | 17320 | 17320 | 17290 | 1654 |
| 300 | 20231128 | 140400 | 16669496790 | 17320 | 17350 | 17360 | 17320 | 742 |
| 301 | 20231128 | 140300 | 16656625670 | 17350 | 17310 | 17360 | 17300 | 494 |
| 302 | 20231128 | 140200 | 16648069940 | 17310 | 17350 | 17360 | 17290 | 5899 |
| 303 | 20231128 | 140100 | 16545932310 | 17350 | 17360 | 17360 | 17330 | 3203 |
| 304 | 20231128 | 140000 | 16490348610 | 17360 | 17370 | 17390 | 17320 | 2479 |
| 305 | 20231128 | 135900 | 16447343810 | 17370 | 17370 | 17410 | 17360 | 961 |
| 306 | 20231128 | 135800 | 16430630720 | 17370 | 17390 | 17390 | 17340 | 1122 |
| 307 | 20231128 | 135700 | 16411159740 | 17380 | 17380 | 17400 | 17370 | 1020 |
| 308 | 20231128 | 135600 | 16393423120 | 17380 | 17330 | 17390 | 17330 | 291 |
| 309 | 20231128 | 135500 | 16388368030 | 17330 | 17350 | 17370 | 17320 | 747 |
| 310 | 20231128 | 135400 | 16375406050 | 17350 | 17310 | 17350 | 17310 | 429 |
| 311 | 20231128 | 135300 | 16367974250 | 17310 | 17320 | 17320 | 17300 | 454 |
| 312 | 20231128 | 135200 | 16360113670 | 17310 | 17300 | 17310 | 17290 | 673 |
| 313 | 20231128 | 135100 | 16348468410 | 17300 | 17280 | 17310 | 17280 | 1370 |
| 314 | 20231128 | 135000 | 16324779980 | 17280 | 17290 | 17290 | 17280 | 435 |
| 315 | 20231128 | 134900 | 16317260110 | 17280 | 17290 | 17290 | 17280 | 1484 |
| 316 | 20231128 | 134800 | 16291604390 | 17290 | 17280 | 17290 | 17270 | 1972 |
| 317 | 20231128 | 134700 | 16257527580 | 17280 | 17330 | 17330 | 17280 | 1950 |
| 318 | 20231128 | 134600 | 16223802630 | 17330 | 17290 | 17340 | 17290 | 1345 |
| 319 | 20231128 | 134500 | 16200530390 | 17290 | 17280 | 17300 | 17280 | 2071 |
| 320 | 20231128 | 134400 | 16164707270 | 17280 | 17270 | 17300 | 17270 | 3936 |
| 321 | 20231128 | 134300 | 16096663960 | 17270 | 17290 | 17290 | 17270 | 1589 |
| 322 | 20231128 | 134200 | 16069204970 | 17290 | 17300 | 17310 | 17290 | 1402 |
| 323 | 20231128 | 134100 | 16044950650 | 17300 | 17330 | 17330 | 17270 | 5881 |
| 324 | 20231128 | 134000 | 15943213840 | 17330 | 17340 | 17370 | 17330 | 1351 |
| 325 | 20231128 | 133900 | 15919780530 | 17340 | 17340 | 17340 | 17320 | 358 |
| 326 | 20231128 | 133800 | 15913575220 | 17340 | 17340 | 17340 | 17320 | 1311 |
| 327 | 20231128 | 133700 | 15890855350 | 17330 | 17330 | 17340 | 17320 | 691 |
| 328 | 20231128 | 133600 | 15878883190 | 17330 | 17320 | 17330 | 17310 | 747 |
| 329 | 20231128 | 133500 | 15865944340 | 17320 | 17310 | 17320 | 17290 | 718 |
| 330 | 20231128 | 133400 | 15853520360 | 17310 | 17360 | 17370 | 17280 | 12996 |
| 331 | 20231128 | 133300 | 15628612050 | 17360 | 17330 | 17360 | 17330 | 1038 |
| 332 | 20231128 | 133200 | 15610603670 | 17330 | 17360 | 17360 | 17330 | 599 |
| 333 | 20231128 | 133100 | 15600212790 | 17350 | 17360 | 17370 | 17340 | 1684 |
| 334 | 20231128 | 133000 | 15571002930 | 17360 | 17370 | 17370 | 17350 | 2409 |
| 335 | 20231128 | 132900 | 15529171220 | 17370 | 17390 | 17390 | 17370 | 1379 |
| 336 | 20231128 | 132800 | 15505208230 | 17390 | 17400 | 17400 | 17380 | 165 |
| 337 | 20231128 | 132700 | 15502337840 | 17400 | 17370 | 17410 | 17350 | 1619 |
| 338 | 20231128 | 132600 | 15474199190 | 17380 | 17410 | 17410 | 17360 | 1400 |
| 339 | 20231128 | 132500 | 15449857540 | 17410 | 17370 | 17410 | 17360 | 916 |
| 340 | 20231128 | 132400 | 15433934300 | 17370 | 17340 | 17370 | 17340 | 699 |
| 341 | 20231128 | 132300 | 15421800310 | 17340 | 17310 | 17360 | 17300 | 236 |
| 342 | 20231128 | 132200 | 15417711640 | 17310 | 17290 | 17360 | 17280 | 956 |
| 343 | 20231128 | 132100 | 15401145070 | 17290 | 17270 | 17300 | 17270 | 6913 |
| 344 | 20231128 | 132000 | 15281690140 | 17270 | 17290 | 17310 | 17260 | 7469 |
| 345 | 20231128 | 131900 | 15152622710 | 17290 | 17340 | 17350 | 17290 | 7729 |
| 346 | 20231128 | 131800 | 15018833220 | 17340 | 17380 | 17380 | 17340 | 886 |
| 347 | 20231128 | 131700 | 15003454450 | 17380 | 17340 | 17380 | 17340 | 472 |
| 348 | 20231128 | 131600 | 14995259550 | 17340 | 17350 | 17370 | 17330 | 686 |
| 349 | 20231128 | 131500 | 14983362550 | 17350 | 17360 | 17370 | 17340 | 346 |
| 350 | 20231128 | 131400 | 14977357520 | 17360 | 17330 | 17380 | 17330 | 727 |
| 351 | 20231128 | 131300 | 14964732360 | 17330 | 17330 | 17380 | 17330 | 1668 |
| 352 | 20231128 | 131200 | 14935795710 | 17330 | 17410 | 17420 | 17330 | 3583 |
| 353 | 20231128 | 131100 | 14873589180 | 17410 | 17380 | 17430 | 17380 | 1114 |
| 354 | 20231128 | 131000 | 14854219940 | 17380 | 17440 | 17450 | 17370 | 4438 |
| 355 | 20231128 | 130900 | 14777014280 | 17440 | 17450 | 17460 | 17440 | 420 |
| 356 | 20231128 | 130800 | 14769686460 | 17440 | 17450 | 17460 | 17440 | 371 |
| 357 | 20231128 | 130700 | 14763213620 | 17450 | 17470 | 17480 | 17440 | 861 |
| 358 | 20231128 | 130600 | 14748181540 | 17470 | 17460 | 17470 | 17450 | 433 |
| 359 | 20231128 | 130500 | 14740620340 | 17460 | 17470 | 17480 | 17460 | 315 |
| 360 | 20231128 | 130400 | 14735117450 | 17470 | 17450 | 17480 | 17450 | 443 |
| 361 | 20231128 | 130300 | 14727379920 | 17450 | 17480 | 17500 | 17440 | 1710 |
| 362 | 20231128 | 130200 | 14697517940 | 17480 | 17480 | 17490 | 17470 | 415 |
| 363 | 20231128 | 130100 | 14690261980 | 17480 | 17450 | 17490 | 17450 | 983 |
| 364 | 20231128 | 130000 | 14673085620 | 17450 | 17450 | 17470 | 17440 | 1175 |
| 365 | 20231128 | 125900 | 14652582290 | 17440 | 17450 | 17450 | 17440 | 774 |
| 366 | 20231128 | 125800 | 14639076460 | 17450 | 17420 | 17470 | 17420 | 866 |
| 367 | 20231128 | 125700 | 14623963710 | 17420 | 17420 | 17440 | 17420 | 186 |
| 368 | 20231128 | 125600 | 14620722500 | 17420 | 17420 | 17420 | 17410 | 665 |
| 369 | 20231128 | 125500 | 14609138750 | 17420 | 17440 | 17450 | 17410 | 1137 |
| 370 | 20231128 | 125400 | 14589327120 | 17440 | 17450 | 17450 | 17420 | 963 |
| 371 | 20231128 | 125300 | 14572543980 | 17450 | 17450 | 17470 | 17440 | 3383 |
| 372 | 20231128 | 125200 | 14513522780 | 17450 | 17440 | 17470 | 17430 | 1617 |
| 373 | 20231128 | 125100 | 14485299070 | 17430 | 17450 | 17450 | 17430 | 380 |
| 374 | 20231128 | 125000 | 14478671280 | 17430 | 17410 | 17460 | 17390 | 2273 |
| 375 | 20231128 | 124900 | 14439054470 | 17390 | 17380 | 17400 | 17380 | 534 |
| 376 | 20231128 | 124800 | 14429765990 | 17370 | 17370 | 17390 | 17360 | 1321 |
| 377 | 20231128 | 124700 | 14406807130 | 17360 | 17390 | 17390 | 17360 | 1285 |
| 378 | 20231128 | 124600 | 14384480180 | 17390 | 17390 | 17390 | 17380 | 278 |
| 379 | 20231128 | 124500 | 14379646890 | 17390 | 17390 | 17390 | 17380 | 381 |
| 380 | 20231128 | 124400 | 14373022500 | 17380 | 17400 | 17400 | 17380 | 213 |
| 381 | 20231128 | 124300 | 14369318040 | 17400 | 17380 | 17400 | 17380 | 380 |
| 382 | 20231128 | 124200 | 14362706740 | 17380 | 17390 | 17410 | 17380 | 608 |
| 383 | 20231128 | 124100 | 14352130370 | 17380 | 17400 | 17400 | 17380 | 355 |
| 384 | 20231128 | 124000 | 14345957450 | 17390 | 17390 | 17400 | 17390 | 446 |
| 385 | 20231128 | 123900 | 14338200640 | 17390 | 17390 | 17400 | 17380 | 245 |
| 386 | 20231128 | 123800 | 14333939580 | 17350 | 17320 | 17350 | 17290 | 1269 |
| 387 | 20231128 | 123700 | 14311949780 | 17300 | 17340 | 17340 | 17300 | 5039 |
| 388 | 20231128 | 123600 | 14224746090 | 17330 | 17320 | 17330 | 17320 | 837 |
| 389 | 20231128 | 123500 | 14210248250 | 17320 | 17350 | 17350 | 17320 | 668 |
| 390 | 20231128 | 123400 | 14198668180 | 17350 | 17390 | 17400 | 17350 | 1879 |
| 391 | 20231128 | 123300 | 14166039270 | 17380 | 17370 | 17380 | 17360 | 832 |
| 392 | 20231128 | 123200 | 14151587060 | 17370 | 17380 | 17380 | 17360 | 168 |
| 393 | 20231128 | 123100 | 14148668240 | 17380 | 17400 | 17400 | 17310 | 4257 |
| 394 | 20231128 | 123000 | 14074861130 | 17380 | 17420 | 17420 | 17380 | 729 |
| 395 | 20231128 | 122900 | 14062171870 | 17420 | 17420 | 17430 | 17410 | 342 |
| 396 | 20231128 | 122800 | 14056213470 | 17420 | 17400 | 17430 | 17400 | 566 |
| 397 | 20231128 | 122700 | 14046352270 | 17400 | 17370 | 17410 | 17370 | 10637 |
| 398 | 20231128 | 122600 | 13861478770 | 17370 | 17380 | 17380 | 17370 | 2396 |
| 399 | 20231128 | 122500 | 13819857410 | 17380 | 17370 | 17380 | 17370 | 327 |
| 400 | 20231128 | 122400 | 13814176640 | 17370 | 17360 | 17380 | 17360 | 584 |
| 401 | 20231128 | 122300 | 13804030020 | 17360 | 17320 | 17360 | 17310 | 394 |
| 402 | 20231128 | 122200 | 13797196250 | 17310 | 17310 | 17350 | 17310 | 920 |
| 403 | 20231128 | 122100 | 13781254540 | 17300 | 17310 | 17310 | 17300 | 665 |
| 404 | 20231128 | 122000 | 13769745120 | 17310 | 17380 | 17380 | 17310 | 6676 |
| 405 | 20231128 | 121900 | 13654096330 | 17380 | 17380 | 17380 | 17380 | 224 |
| 406 | 20231128 | 121800 | 13650203210 | 17380 | 17380 | 17380 | 17370 | 248 |
| 407 | 20231128 | 121700 | 13645893670 | 17380 | 17360 | 17380 | 17360 | 620 |
| 408 | 20231128 | 121600 | 13635129120 | 17340 | 17380 | 17380 | 17330 | 2994 |
| 409 | 20231128 | 121500 | 13583196490 | 17370 | 17380 | 17380 | 17370 | 353 |
| 410 | 20231128 | 121400 | 13577063680 | 17380 | 17450 | 17450 | 17380 | 2879 |
| 411 | 20231128 | 121300 | 13526927650 | 17440 | 17440 | 17460 | 17430 | 5577 |
| 412 | 20231128 | 121200 | 13429645760 | 17440 | 17420 | 17440 | 17420 | 1512 |
| 413 | 20231128 | 121100 | 13403282960 | 17420 | 17390 | 17420 | 17390 | 2202 |
| 414 | 20231128 | 121000 | 13364957940 | 17390 | 17380 | 17390 | 17380 | 544 |
| 415 | 20231128 | 120900 | 13355498490 | 17360 | 17380 | 17380 | 17350 | 796 |
| 416 | 20231128 | 120800 | 13341672090 | 17360 | 17360 | 17370 | 17360 | 765 |
| 417 | 20231128 | 120700 | 13328391510 | 17360 | 17350 | 17360 | 17350 | 183 |
| 418 | 20231128 | 120600 | 13325216010 | 17350 | 17370 | 17380 | 17350 | 1539 |
| 419 | 20231128 | 120500 | 13298493960 | 17370 | 17330 | 17380 | 17330 | 1236 |
| 420 | 20231128 | 120400 | 13277036010 | 17340 | 17330 | 17340 | 17320 | 1062 |
| 421 | 20231128 | 120300 | 13258632700 | 17330 | 17320 | 17330 | 17320 | 713 |
| 422 | 20231128 | 120200 | 13246279160 | 17320 | 17300 | 17320 | 17290 | 758 |
| 423 | 20231128 | 120100 | 13233167970 | 17300 | 17340 | 17340 | 17300 | 2145 |
| 424 | 20231128 | 120000 | 13196009780 | 17340 | 17360 | 17360 | 17340 | 1439 |
| 425 | 20231128 | 115900 | 13171049030 | 17350 | 17360 | 17360 | 17350 | 2546 |
| 426 | 20231128 | 115800 | 13126859940 | 17360 | 17400 | 17400 | 17350 | 3996 |
| 427 | 20231128 | 115700 | 13057442790 | 17400 | 17390 | 17410 | 17390 | 1295 |
| 428 | 20231128 | 115600 | 13034904330 | 17390 | 17380 | 17390 | 17380 | 1055 |
| 429 | 20231128 | 115500 | 13016565420 | 17380 | 17330 | 17380 | 17320 | 2582 |
| 430 | 20231128 | 115400 | 12971801360 | 17320 | 17280 | 17320 | 17280 | 1534 |
| 431 | 20231128 | 115300 | 12945266640 | 17280 | 17280 | 17300 | 17280 | 1657 |
| 432 | 20231128 | 115200 | 12916620920 | 17280 | 17240 | 17280 | 17240 | 1105 |
| 433 | 20231128 | 115100 | 12897558770 | 17240 | 17250 | 17310 | 17200 | 4177 |
| 434 | 20231128 | 115000 | 12825584000 | 17250 | 17270 | 17300 | 17250 | 5800 |
| 435 | 20231128 | 114900 | 12725465200 | 17270 | 17370 | 17370 | 17270 | 10045 |
| 436 | 20231128 | 114800 | 12551581950 | 17370 | 17380 | 17380 | 17360 | 357 |
| 437 | 20231128 | 114700 | 12545379900 | 17380 | 17380 | 17380 | 17370 | 347 |
| 438 | 20231128 | 114600 | 12539350840 | 17380 | 17350 | 17390 | 17350 | 3426 |
| 439 | 20231128 | 114500 | 12479830160 | 17350 | 17300 | 17350 | 17300 | 678 |
| 440 | 20231128 | 114400 | 12468084500 | 17300 | 17290 | 17300 | 17260 | 2483 |
| 441 | 20231128 | 114300 | 12425190340 | 17290 | 17330 | 17330 | 17260 | 6540 |
| 442 | 20231128 | 114200 | 12312163840 | 17290 | 17340 | 17350 | 17280 | 7100 |
| 443 | 20231128 | 114100 | 12189274870 | 17350 | 17370 | 17370 | 17330 | 1371 |
| 444 | 20231128 | 114000 | 12165495120 | 17370 | 17360 | 17370 | 17350 | 2351 |
| 445 | 20231128 | 113900 | 12124682690 | 17350 | 17310 | 17400 | 17310 | 3897 |
| 446 | 20231128 | 113800 | 12057094000 | 17310 | 17350 | 17350 | 17300 | 15897 |
| 447 | 20231128 | 113700 | 11781769470 | 17350 | 17410 | 17410 | 17340 | 7463 |
| 448 | 20231128 | 113600 | 11652180500 | 17400 | 17400 | 17420 | 17390 | 3103 |
| 449 | 20231128 | 113500 | 11598180390 | 17400 | 17380 | 17410 | 17370 | 5151 |
| 450 | 20231128 | 113400 | 11508636510 | 17380 | 17490 | 17490 | 17370 | 21470 |
| 451 | 20231128 | 113300 | 11134984180 | 17490 | 17480 | 17490 | 17480 | 260 |
| 452 | 20231128 | 113200 | 11130437920 | 17480 | 17490 | 17490 | 17470 | 1715 |
| 453 | 20231128 | 113100 | 11100457890 | 17490 | 17530 | 17540 | 17490 | 2329 |
| 454 | 20231128 | 113000 | 11059687290 | 17530 | 17530 | 17540 | 17530 | 250 |
| 455 | 20231128 | 112900 | 11055304370 | 17530 | 17590 | 17590 | 17530 | 163 |
| 456 | 20231128 | 112800 | 11052444450 | 17590 | 17600 | 17610 | 17510 | 4127 |
| 457 | 20231128 | 112700 | 10979989930 | 17600 | 17590 | 17610 | 17580 | 918 |
| 458 | 20231128 | 112600 | 10963846440 | 17590 | 17590 | 17620 | 17560 | 897 |
| 459 | 20231128 | 112500 | 10948069570 | 17590 | 17560 | 17590 | 17560 | 1089 |
| 460 | 20231128 | 112400 | 10928928610 | 17560 | 17570 | 17580 | 17550 | 908 |
| 461 | 20231128 | 112300 | 10912971410 | 17570 | 17570 | 17590 | 17560 | 763 |
| 462 | 20231128 | 112200 | 10899564060 | 17560 | 17530 | 17590 | 17530 | 2016 |
| 463 | 20231128 | 112100 | 10864142490 | 17530 | 17470 | 17530 | 17470 | 1945 |
| 464 | 20231128 | 112000 | 10830102290 | 17480 | 17500 | 17500 | 17450 | 2959 |
| 465 | 20231128 | 111900 | 10778424600 | 17500 | 17460 | 17520 | 17460 | 2404 |
| 466 | 20231128 | 111800 | 10736395020 | 17460 | 17510 | 17510 | 17460 | 1787 |
| 467 | 20231128 | 111700 | 10705146110 | 17510 | 17500 | 17520 | 17470 | 2600 |
| 468 | 20231128 | 111600 | 10659634490 | 17510 | 17480 | 17510 | 17440 | 2306 |
| 469 | 20231128 | 111500 | 10619357410 | 17470 | 17450 | 17520 | 17430 | 2049 |
| 470 | 20231128 | 111400 | 10583588460 | 17450 | 17480 | 17480 | 17430 | 1743 |
| 471 | 20231128 | 111300 | 10553167480 | 17480 | 17390 | 17540 | 17380 | 5709 |
| 472 | 20231128 | 111200 | 10453704750 | 17390 | 17530 | 17530 | 17380 | 16262 |
| 473 | 20231128 | 111100 | 10169907400 | 17510 | 17570 | 17570 | 17510 | 4995 |
| 474 | 20231128 | 111000 | 10082258430 | 17570 | 17640 | 17640 | 17570 | 2724 |
| 475 | 20231128 | 110900 | 10034328350 | 17620 | 17600 | 17640 | 17600 | 1943 |
| 476 | 20231128 | 110800 | 10000088410 | 17600 | 17560 | 17610 | 17560 | 2476 |
| 477 | 20231128 | 110700 | 9956554070 | 17560 | 17570 | 17570 | 17550 | 1217 |
| 478 | 20231128 | 110600 | 9935175870 | 17550 | 17500 | 17550 | 17500 | 2340 |
| 479 | 20231128 | 110500 | 9894175120 | 17500 | 17570 | 17610 | 17500 | 11154 |
| 480 | 20231128 | 110400 | 9698720800 | 17570 | 17570 | 17590 | 17560 | 2196 |
| 481 | 20231128 | 110300 | 9660142090 | 17570 | 17560 | 17590 | 17540 | 3192 |
| 482 | 20231128 | 110200 | 9604063440 | 17530 | 17590 | 17600 | 17510 | 3159 |
| 483 | 20231128 | 110100 | 9548661350 | 17590 | 17620 | 17620 | 17580 | 3210 |
| 484 | 20231128 | 110000 | 9492185190 | 17620 | 17630 | 17640 | 17600 | 1804 |
| 485 | 20231128 | 105900 | 9460386450 | 17630 | 17580 | 17630 | 17570 | 1630 |
| 486 | 20231128 | 105800 | 9431723580 | 17540 | 17500 | 17540 | 17490 | 10463 |
| 487 | 20231128 | 105700 | 9248454000 | 17500 | 17590 | 17590 | 17480 | 20046 |
| 488 | 20231128 | 105600 | 8897134380 | 17600 | 17770 | 17770 | 17570 | 16561 |
| 489 | 20231128 | 105500 | 8604691460 | 17770 | 17760 | 17770 | 17740 | 1109 |
| 490 | 20231128 | 105400 | 8584999800 | 17760 | 17750 | 17760 | 17750 | 1050 |
| 491 | 20231128 | 105300 | 8566362110 | 17750 | 17770 | 17770 | 17710 | 1471 |
| 492 | 20231128 | 105200 | 8540266520 | 17770 | 17790 | 17800 | 17690 | 16389 |
| 493 | 20231128 | 105100 | 8249848780 | 17780 | 17820 | 17820 | 17780 | 5201 |
| 494 | 20231128 | 105000 | 8157194300 | 17800 | 17930 | 17930 | 17800 | 6207 |
| 495 | 20231128 | 104900 | 8046511820 | 17930 | 17940 | 17980 | 17930 | 474 |
| 496 | 20231128 | 104800 | 8037999420 | 17940 | 17870 | 17940 | 17840 | 5723 |
| 497 | 20231128 | 104700 | 7935730060 | 17870 | 17880 | 17900 | 17870 | 1396 |
| 498 | 20231128 | 104600 | 7910760980 | 17880 | 17910 | 17910 | 17850 | 11865 |
| 499 | 20231128 | 104500 | 7698705540 | 17910 | 17940 | 17940 | 17900 | 2409 |
| 500 | 20231128 | 104400 | 7655529830 | 17930 | 17950 | 17950 | 17930 | 1414 |
| 501 | 20231128 | 104300 | 7630164320 | 17950 | 17940 | 17950 | 17940 | 1055 |
| 502 | 20231128 | 104200 | 7611228620 | 17930 | 18000 | 18000 | 17930 | 2906 |
| 503 | 20231128 | 104100 | 7559043310 | 18000 | 18030 | 18030 | 17980 | 2608 |
| 504 | 20231128 | 104000 | 7512111910 | 18040 | 18080 | 18080 | 18040 | 836 |
| 505 | 20231128 | 103900 | 7497019050 | 18090 | 18030 | 18100 | 18010 | 3522 |
| 506 | 20231128 | 103800 | 7433381950 | 18020 | 18090 | 18100 | 18020 | 1572 |
| 507 | 20231128 | 103700 | 7404987300 | 18100 | 18060 | 18100 | 18060 | 1109 |
| 508 | 20231128 | 103600 | 7384936680 | 18080 | 18080 | 18080 | 18050 | 448 |
| 509 | 20231128 | 103500 | 7376841200 | 18070 | 18090 | 18090 | 18070 | 987 |
| 510 | 20231128 | 103400 | 7358990990 | 18070 | 18020 | 18090 | 18020 | 4414 |
| 511 | 20231128 | 103300 | 7279223680 | 18020 | 18000 | 18040 | 18000 | 879 |
| 512 | 20231128 | 103200 | 7263385080 | 18000 | 18000 | 18020 | 17990 | 1219 |
| 513 | 20231128 | 103100 | 7241433900 | 18000 | 17980 | 18000 | 17980 | 691 |
| 514 | 20231128 | 103000 | 7229004690 | 17980 | 17980 | 17990 | 17970 | 550 |
| 515 | 20231128 | 102900 | 7219114620 | 17980 | 17990 | 18000 | 17980 | 487 |
| 516 | 20231128 | 102800 | 7210352970 | 17970 | 17970 | 17990 | 17970 | 766 |
| 517 | 20231128 | 102700 | 7196582370 | 17960 | 17940 | 17970 | 17930 | 1452 |
| 518 | 20231128 | 102600 | 7170526540 | 17940 | 17990 | 17990 | 17940 | 1713 |
| 519 | 20231128 | 102500 | 7139757950 | 17990 | 18040 | 18040 | 17990 | 2414 |
| 520 | 20231128 | 102400 | 7096281290 | 18050 | 18030 | 18060 | 18020 | 906 |
| 521 | 20231128 | 102300 | 7079932760 | 18060 | 17980 | 18070 | 17960 | 2279 |
| 522 | 20231128 | 102200 | 7038965280 | 17970 | 18090 | 18090 | 17970 | 7387 |
| 523 | 20231128 | 102100 | 6905972320 | 18110 | 18120 | 18120 | 18100 | 574 |
| 524 | 20231128 | 102000 | 6895576060 | 18120 | 18130 | 18130 | 18110 | 869 |
| 525 | 20231128 | 101900 | 6879831200 | 18130 | 18100 | 18140 | 18100 | 2626 |
| 526 | 20231128 | 101800 | 6832243400 | 18100 | 18080 | 18100 | 18070 | 2262 |
| 527 | 20231128 | 101700 | 6791337380 | 18080 | 18100 | 18100 | 18080 | 600 |
| 528 | 20231128 | 101600 | 6780484770 | 18100 | 18090 | 18100 | 18070 | 1141 |
| 529 | 20231128 | 101500 | 6759851540 | 18090 | 18080 | 18100 | 18080 | 829 |
| 530 | 20231128 | 101400 | 6744850830 | 18100 | 18060 | 18120 | 18060 | 661 |
| 531 | 20231128 | 101300 | 6732888180 | 18070 | 18080 | 18100 | 18060 | 731 |
| 532 | 20231128 | 101200 | 6719672820 | 18090 | 18060 | 18100 | 18020 | 3313 |
| 533 | 20231128 | 101100 | 6659761180 | 18050 | 18040 | 18060 | 18040 | 651 |
| 534 | 20231128 | 101000 | 6648012390 | 18030 | 18050 | 18050 | 18010 | 379 |
| 535 | 20231128 | 100900 | 6641176140 | 18050 | 18040 | 18050 | 18040 | 446 |
| 536 | 20231128 | 100800 | 6633126740 | 18020 | 17980 | 18050 | 17930 | 2527 |
| 537 | 20231128 | 100700 | 6587691550 | 17970 | 17980 | 17980 | 17950 | 3000 |
| 538 | 20231128 | 100600 | 6533814910 | 17980 | 18010 | 18030 | 17980 | 3250 |
| 539 | 20231128 | 100500 | 6475314980 | 18010 | 18010 | 18020 | 18000 | 3262 |
| 540 | 20231128 | 100400 | 6416579980 | 18010 | 18050 | 18050 | 18010 | 1523 |
| 541 | 20231128 | 100300 | 6389129000 | 18050 | 18070 | 18070 | 18030 | 972 |
| 542 | 20231128 | 100200 | 6371584280 | 18080 | 18090 | 18100 | 18040 | 2096 |
| 543 | 20231128 | 100100 | 6333705610 | 18080 | 18090 | 18100 | 18080 | 1669 |
| 544 | 20231128 | 100000 | 6303511200 | 18100 | 18160 | 18170 | 18100 | 2786 |
| 545 | 20231128 | 095900 | 6252976350 | 18150 | 18130 | 18160 | 18120 | 2030 |
| 546 | 20231128 | 095800 | 6216127240 | 18120 | 18060 | 18130 | 18060 | 797 |
| 547 | 20231128 | 095700 | 6201702550 | 18060 | 18180 | 18180 | 18050 | 4977 |
| 548 | 20231128 | 095600 | 6111416650 | 18180 | 18140 | 18200 | 18140 | 6993 |
| 549 | 20231128 | 095500 | 5984317360 | 18140 | 18130 | 18140 | 18120 | 2735 |
| 550 | 20231128 | 095400 | 5934724820 | 18140 | 18140 | 18170 | 18120 | 5980 |
| 551 | 20231128 | 095300 | 5826198800 | 18130 | 18130 | 18170 | 18110 | 2632 |
| 552 | 20231128 | 095200 | 5778430090 | 18110 | 18050 | 18130 | 18040 | 3624 |
| 553 | 20231128 | 095100 | 5712910890 | 18050 | 18100 | 18100 | 18000 | 10703 |
| 554 | 20231128 | 095000 | 5519868840 | 18100 | 18110 | 18110 | 18100 | 3374 |
| 555 | 20231128 | 094900 | 5458791910 | 18110 | 18140 | 18140 | 18100 | 5865 |
| 556 | 20231128 | 094800 | 5352607360 | 18140 | 18180 | 18180 | 18110 | 3759 |
| 557 | 20231128 | 094700 | 5284465840 | 18190 | 18150 | 18250 | 18110 | 27218 |
| 558 | 20231128 | 094600 | 4789086050 | 18150 | 18050 | 18180 | 18050 | 15246 |
| 559 | 20231128 | 094500 | 4512496820 | 18050 | 18000 | 18060 | 17990 | 4377 |
| 560 | 20231128 | 094400 | 4433631990 | 18000 | 17970 | 18040 | 17970 | 1279 |
| 561 | 20231128 | 094300 | 4410587570 | 17970 | 18020 | 18090 | 17930 | 20337 |
| 562 | 20231128 | 094200 | 4043916250 | 18020 | 17950 | 18030 | 17950 | 13245 |
| 563 | 20231128 | 094100 | 3805551750 | 17950 | 17920 | 17950 | 17900 | 5175 |
| 564 | 20231128 | 094000 | 3712771880 | 17920 | 17860 | 17930 | 17830 | 6585 |
| 565 | 20231128 | 093900 | 3594967730 | 17860 | 17840 | 17880 | 17840 | 2098 |
| 566 | 20231128 | 093800 | 3557509630 | 17830 | 17860 | 17880 | 17830 | 5580 |
| 567 | 20231128 | 093700 | 3457904900 | 17850 | 17810 | 17850 | 17800 | 2211 |
| 568 | 20231128 | 093600 | 3418475130 | 17810 | 17790 | 17830 | 17780 | 1029 |
| 569 | 20231128 | 093500 | 3400161530 | 17790 | 17830 | 17840 | 17750 | 2850 |
| 570 | 20231128 | 093400 | 3349420950 | 17830 | 17840 | 17860 | 17820 | 2764 |
| 571 | 20231128 | 093300 | 3300122920 | 17840 | 17830 | 17860 | 17830 | 3255 |
| 572 | 20231128 | 093200 | 3242019200 | 17830 | 17780 | 17840 | 17770 | 5845 |
| 573 | 20231128 | 093100 | 3137911120 | 17770 | 17730 | 17780 | 17730 | 1115 |
| 574 | 20231128 | 093000 | 3118105980 | 17730 | 17750 | 17790 | 17720 | 2838 |
| 575 | 20231128 | 092900 | 3067720790 | 17750 | 17750 | 17790 | 17740 | 2632 |
| 576 | 20231128 | 092800 | 3020992550 | 17750 | 17750 | 17760 | 17730 | 1573 |
| 577 | 20231128 | 092700 | 2993075130 | 17750 | 17700 | 17750 | 17690 | 2352 |
| 578 | 20231128 | 092600 | 2951377670 | 17700 | 17650 | 17700 | 17640 | 2827 |
| 579 | 20231128 | 092500 | 2901424830 | 17650 | 17640 | 17650 | 17610 | 2460 |
| 580 | 20231128 | 092400 | 2858050370 | 17640 | 17660 | 17660 | 17590 | 7957 |
| 581 | 20231128 | 092300 | 2717815000 | 17660 | 17630 | 17690 | 17630 | 1694 |
| 582 | 20231128 | 092200 | 2687894780 | 17640 | 17540 | 17640 | 17510 | 5761 |
| 583 | 20231128 | 092100 | 2586759020 | 17520 | 17600 | 17600 | 17500 | 6730 |
| 584 | 20231128 | 092000 | 2468659120 | 17580 | 17660 | 17660 | 17550 | 9444 |
| 585 | 20231128 | 091900 | 2302380520 | 17690 | 17640 | 17760 | 17610 | 10119 |
| 586 | 20231128 | 091800 | 2123731280 | 17640 | 17780 | 17780 | 17590 | 10719 |
| 587 | 20231128 | 091700 | 1934169290 | 17780 | 17760 | 17790 | 17750 | 4495 |
| 588 | 20231128 | 091600 | 1854313740 | 17760 | 17840 | 17840 | 17740 | 5200 |
| 589 | 20231128 | 091500 | 1761856680 | 17830 | 17890 | 17890 | 17830 | 2857 |
| 590 | 20231128 | 091400 | 1710833940 | 17890 | 17880 | 17890 | 17860 | 1583 |
| 591 | 20231128 | 091300 | 1682539180 | 17880 | 17900 | 17920 | 17840 | 6477 |
| 592 | 20231128 | 091200 | 1566759300 | 17890 | 17980 | 17990 | 17890 | 5210 |
| 593 | 20231128 | 091100 | 1473348680 | 17990 | 17930 | 17990 | 17930 | 2611 |
| 594 | 20231128 | 091000 | 1426442020 | 17930 | 17940 | 17940 | 17870 | 7106 |
| 595 | 20231128 | 090900 | 1299171890 | 17940 | 17960 | 17980 | 17930 | 1804 |
| 596 | 20231128 | 090800 | 1266791460 | 17970 | 18000 | 18000 | 17950 | 6625 |
| 597 | 20231128 | 090700 | 1147683090 | 18000 | 18000 | 18010 | 17980 | 8912 |
| 598 | 20231128 | 090600 | 987319300 | 18000 | 17930 | 18000 | 17920 | 9691 |
| 599 | 20231128 | 090500 | 813267000 | 17950 | 17910 | 17960 | 17860 | 4293 |
| 600 | 20231128 | 090400 | 736456150 | 17870 | 17880 | 17980 | 17870 | 8492 |
| 601 | 20231128 | 090300 | 584206190 | 17890 | 17810 | 17890 | 17800 | 4707 |
| 602 | 20231128 | 090200 | 500286350 | 17810 | 17840 | 17850 | 17800 | 3829 |
| 603 | 20231128 | 090100 | 432011440 | 17850 | 17800 | 17870 | 17790 | 8115 |
| 604 | 20231128 | 090000 | 287339980 | 17790 | 17700 | 17840 | 17700 | 16211 |