32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 184700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 17589 |
| 3 | 20231128 | 184600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 4 | 20231128 | 184500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 5 | 20231128 | 184400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 6 | 20231128 | 184300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 7 | 20231128 | 184200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 8 | 20231128 | 184100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 9 | 20231128 | 184000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 10 | 20231128 | 183900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 11 | 20231128 | 183800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 12 | 20231128 | 183700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 13 | 20231128 | 183600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 14 | 20231128 | 183500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 15 | 20231128 | 183400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 16 | 20231128 | 183300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 17 | 20231128 | 183200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 18 | 20231128 | 183100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 19 | 20231128 | 183000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 20 | 20231128 | 182900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 21 | 20231128 | 182800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 22 | 20231128 | 182700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 23 | 20231128 | 182600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 24 | 20231128 | 182500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 25 | 20231128 | 182400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 26 | 20231128 | 182300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 27 | 20231128 | 182200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 28 | 20231128 | 182100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 29 | 20231128 | 182000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 30 | 20231128 | 181900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 31 | 20231128 | 181800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 32 | 20231128 | 181700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 17589 |
| 33 | 20231128 | 181600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 34 | 20231128 | 181500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 35 | 20231128 | 181400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 36 | 20231128 | 181300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 37 | 20231128 | 181200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 38 | 20231128 | 181100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 39 | 20231128 | 181000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 40 | 20231128 | 180900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 41 | 20231128 | 180800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 42 | 20231128 | 180700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 43 | 20231128 | 180600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 44 | 20231128 | 180500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 45 | 20231128 | 180400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 46 | 20231128 | 180300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 47 | 20231128 | 180200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 48 | 20231128 | 180100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 49 | 20231128 | 180000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 50 | 20231128 | 175900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 51 | 20231128 | 175800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 52 | 20231128 | 175700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 53 | 20231128 | 175600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 54 | 20231128 | 175500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 55 | 20231128 | 175400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 56 | 20231128 | 175300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 57 | 20231128 | 175200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 58 | 20231128 | 175100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 59 | 20231128 | 175000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 60 | 20231128 | 174900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 61 | 20231128 | 174800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 62 | 20231128 | 174700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 17589 |
| 63 | 20231128 | 174600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 64 | 20231128 | 174500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 65 | 20231128 | 174400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 66 | 20231128 | 174300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 67 | 20231128 | 174200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 68 | 20231128 | 174100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 69 | 20231128 | 174000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 70 | 20231128 | 173900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 71 | 20231128 | 173800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 72 | 20231128 | 173700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 73 | 20231128 | 173600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 74 | 20231128 | 173500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 75 | 20231128 | 173400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 76 | 20231128 | 173300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 77 | 20231128 | 173200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 78 | 20231128 | 173100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 79 | 20231128 | 173000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 80 | 20231128 | 172900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 81 | 20231128 | 172800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 82 | 20231128 | 172700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 83 | 20231128 | 172600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 84 | 20231128 | 172500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 85 | 20231128 | 172400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 86 | 20231128 | 172300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 87 | 20231128 | 172200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 88 | 20231128 | 172100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 89 | 20231128 | 172000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 90 | 20231128 | 171900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 91 | 20231128 | 171800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 92 | 20231128 | 171700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 17589 |
| 93 | 20231128 | 171600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 94 | 20231128 | 171500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 95 | 20231128 | 171400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 96 | 20231128 | 171300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 97 | 20231128 | 171200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 98 | 20231128 | 171100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 99 | 20231128 | 171000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 100 | 20231128 | 170900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 101 | 20231128 | 170800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 102 | 20231128 | 170700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 103 | 20231128 | 170600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 104 | 20231128 | 170500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 105 | 20231128 | 170400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 106 | 20231128 | 170300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 107 | 20231128 | 170200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 108 | 20231128 | 170100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 109 | 20231128 | 170000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 110 | 20231128 | 165900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 111 | 20231128 | 165800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 112 | 20231128 | 165700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 113 | 20231128 | 165600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 114 | 20231128 | 165500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 115 | 20231128 | 165400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 116 | 20231128 | 165300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 117 | 20231128 | 165200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 118 | 20231128 | 165100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 119 | 20231128 | 165000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 120 | 20231128 | 164900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 121 | 20231128 | 164800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 122 | 20231128 | 164700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 17589 |
| 123 | 20231128 | 164600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 124 | 20231128 | 164500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 125 | 20231128 | 164400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 126 | 20231128 | 164300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 127 | 20231128 | 164200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 128 | 20231128 | 164100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 129 | 20231128 | 164000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 130 | 20231128 | 163900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 131 | 20231128 | 163800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 132 | 20231128 | 163700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 133 | 20231128 | 163600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 134 | 20231128 | 163500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 135 | 20231128 | 163400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 136 | 20231128 | 163300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 137 | 20231128 | 163200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 138 | 20231128 | 163100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 139 | 20231128 | 163000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 140 | 20231128 | 162900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 141 | 20231128 | 162800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 142 | 20231128 | 162700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 143 | 20231128 | 162600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 144 | 20231128 | 162500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 145 | 20231128 | 162400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 146 | 20231128 | 162300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 147 | 20231128 | 162200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 148 | 20231128 | 162100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 149 | 20231128 | 162000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 150 | 20231128 | 161900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 151 | 20231128 | 161800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 152 | 20231128 | 161700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 17589 |
| 153 | 20231128 | 161600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 154 | 20231128 | 161500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 155 | 20231128 | 161400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 156 | 20231128 | 161300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 157 | 20231128 | 161200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 158 | 20231128 | 161100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 159 | 20231128 | 161000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 160 | 20231128 | 160900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 161 | 20231128 | 160800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 162 | 20231128 | 160700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 163 | 20231128 | 160600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 164 | 20231128 | 160500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 165 | 20231128 | 160400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 166 | 20231128 | 160300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 167 | 20231128 | 160200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 168 | 20231128 | 160100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 169 | 20231128 | 160000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 170 | 20231128 | 155900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 171 | 20231128 | 155800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 172 | 20231128 | 155700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 173 | 20231128 | 155600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 174 | 20231128 | 155500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 175 | 20231128 | 155400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 176 | 20231128 | 155300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 177 | 20231128 | 155200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 178 | 20231128 | 155100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 179 | 20231128 | 155000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 180 | 20231128 | 154900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 181 | 20231128 | 154800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 182 | 20231128 | 154700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 17589 |
| 183 | 20231128 | 154600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 184 | 20231128 | 154500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 185 | 20231128 | 154400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 186 | 20231128 | 154300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 187 | 20231128 | 154200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 188 | 20231128 | 154100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 189 | 20231128 | 154000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 190 | 20231128 | 153900 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 191 | 20231128 | 153800 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 192 | 20231128 | 153700 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 193 | 20231128 | 153600 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 194 | 20231128 | 153500 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 195 | 20231128 | 153400 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 196 | 20231128 | 153300 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 197 | 20231128 | 153200 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 198 | 20231128 | 153100 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 0 |
| 199 | 20231128 | 153000 | 8267798910 | 16810 | 16810 | 16810 | 16810 | 17589 |
| 200 | 20231128 | 152900 | 7972127820 | 16810 | 16810 | 16810 | 16810 | 0 |
| 201 | 20231128 | 152800 | 7972127820 | 16810 | 16810 | 16810 | 16810 | 0 |
| 202 | 20231128 | 152700 | 7972127820 | 16810 | 16810 | 16810 | 16810 | 0 |
| 203 | 20231128 | 152600 | 7972127820 | 16810 | 16810 | 16810 | 16810 | 0 |
| 204 | 20231128 | 152500 | 7972127820 | 16810 | 16810 | 16810 | 16810 | 0 |
| 205 | 20231128 | 152400 | 7972127820 | 16810 | 16810 | 16810 | 16810 | 0 |
| 206 | 20231128 | 152300 | 7972127820 | 16810 | 16810 | 16810 | 16810 | 0 |
| 207 | 20231128 | 152200 | 7972127820 | 16810 | 16810 | 16810 | 16810 | 0 |
| 208 | 20231128 | 152100 | 7972127820 | 16810 | 16810 | 16810 | 16810 | 0 |
| 209 | 20231128 | 152000 | 7972127820 | 16810 | 16810 | 16810 | 16810 | 0 |
| 210 | 20231128 | 151900 | 7972127820 | 16810 | 16820 | 16820 | 16800 | 4030 |
| 211 | 20231128 | 151800 | 7904414550 | 16810 | 16810 | 16810 | 16810 | 2103 |
| 212 | 20231128 | 151700 | 7869063120 | 16810 | 16800 | 16810 | 16800 | 447 |
| 213 | 20231128 | 151600 | 7861550730 | 16810 | 16810 | 16810 | 16790 | 3520 |
| 214 | 20231128 | 151500 | 7802416890 | 16810 | 16800 | 16820 | 16800 | 703 |
| 215 | 20231128 | 151400 | 7790599070 | 16810 | 16820 | 16820 | 16810 | 1957 |
| 216 | 20231128 | 151300 | 7757700990 | 16830 | 16830 | 16830 | 16810 | 958 |
| 217 | 20231128 | 151200 | 7741587470 | 16830 | 16810 | 16830 | 16810 | 1290 |
| 218 | 20231128 | 151100 | 7719885320 | 16810 | 16800 | 16810 | 16800 | 409 |
| 219 | 20231128 | 151000 | 7713010150 | 16810 | 16820 | 16820 | 16800 | 992 |
| 220 | 20231128 | 150900 | 7696340090 | 16810 | 16820 | 16820 | 16810 | 414 |
| 221 | 20231128 | 150800 | 7689380460 | 16810 | 16820 | 16830 | 16800 | 10025 |
| 222 | 20231128 | 150700 | 7520853900 | 16820 | 16810 | 16820 | 16790 | 4064 |
| 223 | 20231128 | 150600 | 7452550180 | 16810 | 16810 | 16810 | 16800 | 806 |
| 224 | 20231128 | 150500 | 7439009220 | 16800 | 16810 | 16810 | 16800 | 1195 |
| 225 | 20231128 | 150400 | 7418932080 | 16800 | 16800 | 16800 | 16800 | 708 |
| 226 | 20231128 | 150300 | 7407037680 | 16800 | 16810 | 16810 | 16800 | 1135 |
| 227 | 20231128 | 150200 | 7387965770 | 16810 | 16810 | 16810 | 16800 | 982 |
| 228 | 20231128 | 150100 | 7371461640 | 16800 | 16810 | 16820 | 16800 | 1113 |
| 229 | 20231128 | 150000 | 7352762850 | 16800 | 16810 | 16820 | 16800 | 1570 |
| 230 | 20231128 | 145900 | 7326371080 | 16820 | 16810 | 16820 | 16810 | 929 |
| 231 | 20231128 | 145800 | 7310750620 | 16810 | 16820 | 16820 | 16810 | 1335 |
| 232 | 20231128 | 145700 | 7288298750 | 16820 | 16820 | 16820 | 16810 | 517 |
| 233 | 20231128 | 145600 | 7279602870 | 16810 | 16810 | 16820 | 16800 | 1260 |
| 234 | 20231128 | 145500 | 7258420980 | 16810 | 16790 | 16810 | 16790 | 960 |
| 235 | 20231128 | 145400 | 7242288600 | 16790 | 16800 | 16810 | 16790 | 786 |
| 236 | 20231128 | 145300 | 7229083870 | 16800 | 16800 | 16810 | 16800 | 820 |
| 237 | 20231128 | 145200 | 7215307640 | 16800 | 16800 | 16820 | 16800 | 1597 |
| 238 | 20231128 | 145100 | 7188470790 | 16800 | 16810 | 16810 | 16800 | 818 |
| 239 | 20231128 | 145000 | 7174720880 | 16810 | 16790 | 16810 | 16790 | 387 |
| 240 | 20231128 | 144900 | 7168221790 | 16790 | 16790 | 16800 | 16790 | 533 |
| 241 | 20231128 | 144800 | 7159268550 | 16800 | 16800 | 16820 | 16790 | 3812 |
| 242 | 20231128 | 144700 | 7095257390 | 16790 | 16820 | 16820 | 16790 | 1483 |
| 243 | 20231128 | 144600 | 7070339920 | 16820 | 16800 | 16820 | 16790 | 2425 |
| 244 | 20231128 | 144500 | 7029618340 | 16800 | 16800 | 16810 | 16790 | 800 |
| 245 | 20231128 | 144400 | 7016178130 | 16810 | 16800 | 16810 | 16800 | 764 |
| 246 | 20231128 | 144300 | 7003337110 | 16790 | 16810 | 16820 | 16790 | 1868 |
| 247 | 20231128 | 144200 | 6971951470 | 16800 | 16780 | 16810 | 16780 | 1135 |
| 248 | 20231128 | 144100 | 6952883460 | 16790 | 16780 | 16790 | 16780 | 1466 |
| 249 | 20231128 | 144000 | 6928277330 | 16780 | 16790 | 16800 | 16780 | 985 |
| 250 | 20231128 | 143900 | 6911739220 | 16790 | 16800 | 16800 | 16790 | 1756 |
| 251 | 20231128 | 143800 | 6882250960 | 16800 | 16800 | 16800 | 16790 | 511 |
| 252 | 20231128 | 143700 | 6873666460 | 16800 | 16810 | 16810 | 16790 | 869 |
| 253 | 20231128 | 143600 | 6859067230 | 16800 | 16820 | 16820 | 16800 | 977 |
| 254 | 20231128 | 143500 | 6842643780 | 16820 | 16820 | 16820 | 16820 | 651 |
| 255 | 20231128 | 143400 | 6831693960 | 16810 | 16830 | 16830 | 16810 | 2633 |
| 256 | 20231128 | 143300 | 6787386290 | 16830 | 16840 | 16850 | 16830 | 5577 |
| 257 | 20231128 | 143200 | 6693508170 | 16850 | 16840 | 16850 | 16840 | 582 |
| 258 | 20231128 | 143100 | 6683706440 | 16840 | 16820 | 16840 | 16810 | 5963 |
| 259 | 20231128 | 143000 | 6583363300 | 16820 | 16820 | 16830 | 16810 | 848 |
| 260 | 20231128 | 142900 | 6569103320 | 16820 | 16830 | 16830 | 16810 | 2680 |
| 261 | 20231128 | 142800 | 6524026600 | 16830 | 16810 | 16830 | 16810 | 2782 |
| 262 | 20231128 | 142700 | 6477228900 | 16810 | 16810 | 16810 | 16790 | 423 |
| 263 | 20231128 | 142600 | 6470120280 | 16810 | 16790 | 16810 | 16790 | 2671 |
| 264 | 20231128 | 142500 | 6425246840 | 16800 | 16790 | 16800 | 16790 | 553 |
| 265 | 20231128 | 142400 | 6415956560 | 16800 | 16800 | 16800 | 16790 | 1057 |
| 266 | 20231128 | 142300 | 6398199600 | 16800 | 16790 | 16800 | 16790 | 1867 |
| 267 | 20231128 | 142200 | 6366835730 | 16790 | 16800 | 16800 | 16790 | 1186 |
| 268 | 20231128 | 142100 | 6346914980 | 16790 | 16800 | 16800 | 16790 | 286 |
| 269 | 20231128 | 142000 | 6342112840 | 16790 | 16790 | 16800 | 16780 | 1146 |
| 270 | 20231128 | 141900 | 6322871420 | 16780 | 16780 | 16790 | 16780 | 858 |
| 271 | 20231128 | 141800 | 6308468470 | 16790 | 16790 | 16790 | 16780 | 609 |
| 272 | 20231128 | 141700 | 6298243860 | 16790 | 16780 | 16790 | 16780 | 508 |
| 273 | 20231128 | 141600 | 6289714590 | 16790 | 16790 | 16790 | 16780 | 868 |
| 274 | 20231128 | 141500 | 6275141170 | 16780 | 16790 | 16790 | 16780 | 718 |
| 275 | 20231128 | 141400 | 6263089330 | 16790 | 16790 | 16790 | 16780 | 1008 |
| 276 | 20231128 | 141300 | 6246171000 | 16790 | 16790 | 16790 | 16780 | 485 |
| 277 | 20231128 | 141200 | 6238027870 | 16780 | 16780 | 16790 | 16780 | 530 |
| 278 | 20231128 | 141100 | 6229130540 | 16790 | 16780 | 16790 | 16780 | 907 |
| 279 | 20231128 | 141000 | 6213902130 | 16780 | 16790 | 16790 | 16780 | 644 |
| 280 | 20231128 | 140900 | 6203091290 | 16790 | 16790 | 16790 | 16780 | 696 |
| 281 | 20231128 | 140800 | 6191406450 | 16790 | 16800 | 16800 | 16780 | 6752 |
| 282 | 20231128 | 140700 | 6078044990 | 16800 | 16800 | 16800 | 16790 | 3955 |
| 283 | 20231128 | 140600 | 6011632080 | 16800 | 16790 | 16800 | 16790 | 792 |
| 284 | 20231128 | 140500 | 5998328690 | 16790 | 16800 | 16800 | 16790 | 791 |
| 285 | 20231128 | 140400 | 5985039910 | 16790 | 16790 | 16800 | 16790 | 2695 |
| 286 | 20231128 | 140300 | 5939782670 | 16790 | 16780 | 16790 | 16780 | 840 |
| 287 | 20231128 | 140200 | 5925679390 | 16780 | 16780 | 16790 | 16780 | 534 |
| 288 | 20231128 | 140100 | 5916714800 | 16780 | 16780 | 16790 | 16780 | 1469 |
| 289 | 20231128 | 140000 | 5892060340 | 16780 | 16780 | 16790 | 16780 | 495 |
| 290 | 20231128 | 135900 | 5883749790 | 16780 | 16790 | 16790 | 16780 | 851 |
| 291 | 20231128 | 135800 | 5869462090 | 16780 | 16770 | 16790 | 16770 | 614 |
| 292 | 20231128 | 135700 | 5859155770 | 16770 | 16770 | 16780 | 16770 | 1496 |
| 293 | 20231128 | 135600 | 5834053460 | 16780 | 16780 | 16780 | 16770 | 783 |
| 294 | 20231128 | 135500 | 5820915060 | 16770 | 16770 | 16780 | 16770 | 888 |
| 295 | 20231128 | 135400 | 5806016370 | 16770 | 16770 | 16780 | 16770 | 1364 |
| 296 | 20231128 | 135300 | 5783138350 | 16770 | 16770 | 16780 | 16770 | 1461 |
| 297 | 20231128 | 135200 | 5758633400 | 16770 | 16770 | 16780 | 16760 | 531 |
| 298 | 20231128 | 135100 | 5749728490 | 16770 | 16770 | 16780 | 16760 | 581 |
| 299 | 20231128 | 135000 | 5739984810 | 16770 | 16780 | 16780 | 16760 | 743 |
| 300 | 20231128 | 134900 | 5727521040 | 16780 | 16780 | 16790 | 16770 | 1287 |
| 301 | 20231128 | 134800 | 5705928560 | 16790 | 16780 | 16790 | 16780 | 1027 |
| 302 | 20231128 | 134700 | 5688691360 | 16790 | 16780 | 16790 | 16770 | 2367 |
| 303 | 20231128 | 134600 | 5648967800 | 16780 | 16750 | 16780 | 16740 | 3351 |
| 304 | 20231128 | 134500 | 5592792200 | 16750 | 16750 | 16760 | 16750 | 1584 |
| 305 | 20231128 | 134400 | 5566251240 | 16750 | 16760 | 16760 | 16750 | 261 |
| 306 | 20231128 | 134300 | 5561879160 | 16750 | 16740 | 16760 | 16740 | 1369 |
| 307 | 20231128 | 134200 | 5538944710 | 16750 | 16730 | 16750 | 16730 | 346 |
| 308 | 20231128 | 134100 | 5533152310 | 16730 | 16730 | 16740 | 16720 | 1189 |
| 309 | 20231128 | 134000 | 5513253860 | 16730 | 16710 | 16730 | 16710 | 525 |
| 310 | 20231128 | 133900 | 5504475310 | 16720 | 16720 | 16720 | 16710 | 803 |
| 311 | 20231128 | 133800 | 5491049650 | 16720 | 16730 | 16730 | 16720 | 1816 |
| 312 | 20231128 | 133700 | 5460679970 | 16720 | 16720 | 16730 | 16720 | 952 |
| 313 | 20231128 | 133600 | 5444754540 | 16710 | 16700 | 16710 | 16700 | 302 |
| 314 | 20231128 | 133500 | 5439708140 | 16710 | 16700 | 16710 | 16700 | 1020 |
| 315 | 20231128 | 133400 | 5422670270 | 16700 | 16690 | 16700 | 16690 | 732 |
| 316 | 20231128 | 133300 | 5410449180 | 16680 | 16710 | 16710 | 16680 | 1175 |
| 317 | 20231128 | 133200 | 5390827440 | 16700 | 16710 | 16710 | 16690 | 912 |
| 318 | 20231128 | 133100 | 5375598500 | 16690 | 16700 | 16700 | 16690 | 457 |
| 319 | 20231128 | 133000 | 5367968950 | 16680 | 16680 | 16690 | 16680 | 535 |
| 320 | 20231128 | 132900 | 5359040630 | 16690 | 16700 | 16700 | 16680 | 3489 |
| 321 | 20231128 | 132800 | 5300791900 | 16700 | 16700 | 16730 | 16700 | 63 |
| 322 | 20231128 | 132700 | 5299739400 | 16710 | 16700 | 16710 | 16700 | 310 |
| 323 | 20231128 | 132600 | 5294561750 | 16710 | 16710 | 16710 | 16690 | 79 |
| 324 | 20231128 | 132500 | 5293242440 | 16690 | 16720 | 16720 | 16690 | 6774 |
| 325 | 20231128 | 132400 | 5180087960 | 16720 | 16730 | 16730 | 16710 | 2006 |
| 326 | 20231128 | 132300 | 5146540810 | 16720 | 16730 | 16740 | 16720 | 171 |
| 327 | 20231128 | 132200 | 5143681560 | 16730 | 16730 | 16740 | 16720 | 285 |
| 328 | 20231128 | 132100 | 5138911370 | 16730 | 16720 | 16730 | 16720 | 561 |
| 329 | 20231128 | 132000 | 5129526570 | 16730 | 16720 | 16730 | 16710 | 1109 |
| 330 | 20231128 | 131900 | 5110983100 | 16730 | 16710 | 16730 | 16710 | 397 |
| 331 | 20231128 | 131800 | 5104344230 | 16710 | 16710 | 16720 | 16710 | 232 |
| 332 | 20231128 | 131700 | 5100467460 | 16710 | 16710 | 16710 | 16700 | 1296 |
| 333 | 20231128 | 131600 | 5078811320 | 16700 | 16720 | 16720 | 16700 | 308 |
| 334 | 20231128 | 131500 | 5073664610 | 16720 | 16710 | 16720 | 16700 | 168 |
| 335 | 20231128 | 131400 | 5070857630 | 16710 | 16710 | 16710 | 16700 | 2430 |
| 336 | 20231128 | 131300 | 5030269730 | 16710 | 16710 | 16720 | 16710 | 744 |
| 337 | 20231128 | 131200 | 5017837250 | 16710 | 16720 | 16720 | 16710 | 2106 |
| 338 | 20231128 | 131100 | 4982645690 | 16720 | 16730 | 16730 | 16710 | 2943 |
| 339 | 20231128 | 131000 | 4933438430 | 16730 | 16720 | 16730 | 16720 | 385 |
| 340 | 20231128 | 130900 | 4926997990 | 16730 | 16720 | 16730 | 16720 | 886 |
| 341 | 20231128 | 130800 | 4912178920 | 16720 | 16740 | 16740 | 16720 | 1382 |
| 342 | 20231128 | 130700 | 4889057700 | 16740 | 16740 | 16740 | 16730 | 230 |
| 343 | 20231128 | 130600 | 4885207870 | 16740 | 16750 | 16760 | 16730 | 1379 |
| 344 | 20231128 | 130500 | 4862123830 | 16750 | 16760 | 16760 | 16740 | 318 |
| 345 | 20231128 | 130400 | 4856799510 | 16760 | 16750 | 16760 | 16750 | 1136 |
| 346 | 20231128 | 130300 | 4837770320 | 16750 | 16750 | 16760 | 16750 | 190 |
| 347 | 20231128 | 130200 | 4834586850 | 16750 | 16750 | 16760 | 16750 | 96 |
| 348 | 20231128 | 130100 | 4832978680 | 16760 | 16750 | 16760 | 16750 | 300 |
| 349 | 20231128 | 130000 | 4827953670 | 16740 | 16750 | 16750 | 16740 | 258 |
| 350 | 20231128 | 125900 | 4823632310 | 16740 | 16750 | 16750 | 16740 | 1469 |
| 351 | 20231128 | 125800 | 4799033840 | 16750 | 16750 | 16750 | 16740 | 129 |
| 352 | 20231128 | 125700 | 4796873340 | 16750 | 16750 | 16750 | 16750 | 437 |
| 353 | 20231128 | 125600 | 4789553590 | 16740 | 16740 | 16740 | 16740 | 228 |
| 354 | 20231128 | 125500 | 4785736870 | 16750 | 16760 | 16760 | 16750 | 1480 |
| 355 | 20231128 | 125400 | 4760946460 | 16750 | 16750 | 16750 | 16750 | 128 |
| 356 | 20231128 | 125300 | 4758802460 | 16760 | 16750 | 16760 | 16740 | 1009 |
| 357 | 20231128 | 125200 | 4741901410 | 16740 | 16730 | 16740 | 16730 | 287 |
| 358 | 20231128 | 125100 | 4737097910 | 16730 | 16740 | 16740 | 16730 | 651 |
| 359 | 20231128 | 125000 | 4726200220 | 16740 | 16740 | 16740 | 16740 | 1 |
| 360 | 20231128 | 124900 | 4726183480 | 16730 | 16730 | 16730 | 16730 | 62 |
| 361 | 20231128 | 124800 | 4725146220 | 16730 | 16730 | 16740 | 16730 | 119 |
| 362 | 20231128 | 124700 | 4723155150 | 16730 | 16730 | 16730 | 16730 | 151 |
| 363 | 20231128 | 124600 | 4720628920 | 16730 | 16740 | 16740 | 16720 | 2579 |
| 364 | 20231128 | 124500 | 4677500570 | 16740 | 16730 | 16740 | 16730 | 52 |
| 365 | 20231128 | 124400 | 4676630200 | 16730 | 16730 | 16740 | 16730 | 880 |
| 366 | 20231128 | 124300 | 4661905800 | 16730 | 16730 | 16730 | 16720 | 233 |
| 367 | 20231128 | 124200 | 4658007890 | 16720 | 16720 | 16740 | 16720 | 190 |
| 368 | 20231128 | 124100 | 4654829430 | 16730 | 16720 | 16730 | 16720 | 336 |
| 369 | 20231128 | 124000 | 4649209820 | 16720 | 16730 | 16730 | 16720 | 562 |
| 370 | 20231128 | 123900 | 4639807960 | 16730 | 16730 | 16730 | 16720 | 1154 |
| 371 | 20231128 | 123800 | 4620502170 | 16730 | 16730 | 16730 | 16720 | 3038 |
| 372 | 20231128 | 123700 | 4569676440 | 16730 | 16730 | 16740 | 16730 | 1192 |
| 373 | 20231128 | 123600 | 4549733770 | 16740 | 16750 | 16750 | 16740 | 465 |
| 374 | 20231128 | 123500 | 4541948660 | 16740 | 16730 | 16740 | 16730 | 983 |
| 375 | 20231128 | 123400 | 4525494260 | 16740 | 16740 | 16750 | 16740 | 664 |
| 376 | 20231128 | 123300 | 4514378890 | 16740 | 16750 | 16750 | 16740 | 1109 |
| 377 | 20231128 | 123200 | 4495810740 | 16750 | 16750 | 16760 | 16750 | 32 |
| 378 | 20231128 | 123100 | 4495274540 | 16750 | 16760 | 16760 | 16750 | 1337 |
| 379 | 20231128 | 123000 | 4472876420 | 16760 | 16760 | 16760 | 16760 | 353 |
| 380 | 20231128 | 122900 | 4466960140 | 16760 | 16750 | 16770 | 16750 | 424 |
| 381 | 20231128 | 122800 | 4459854190 | 16760 | 16760 | 16760 | 16760 | 285 |
| 382 | 20231128 | 122700 | 4455077590 | 16760 | 16760 | 16760 | 16760 | 102 |
| 383 | 20231128 | 122600 | 4453368070 | 16770 | 16750 | 16770 | 16750 | 381 |
| 384 | 20231128 | 122500 | 4446983690 | 16750 | 16750 | 16750 | 16740 | 414 |
| 385 | 20231128 | 122400 | 4440049610 | 16740 | 16760 | 16770 | 16740 | 3671 |
| 386 | 20231128 | 122300 | 4378555670 | 16760 | 16760 | 16760 | 16750 | 1568 |
| 387 | 20231128 | 122200 | 4352276740 | 16750 | 16750 | 16760 | 16750 | 278 |
| 388 | 20231128 | 122100 | 4347619460 | 16750 | 16760 | 16760 | 16750 | 3991 |
| 389 | 20231128 | 122000 | 4280750660 | 16770 | 16780 | 16790 | 16760 | 1578 |
| 390 | 20231128 | 121900 | 4254284650 | 16770 | 16770 | 16770 | 16770 | 0 |
| 391 | 20231128 | 121800 | 4254284650 | 16770 | 16770 | 16790 | 16770 | 141 |
| 392 | 20231128 | 121700 | 4251918700 | 16770 | 16770 | 16770 | 16770 | 58 |
| 393 | 20231128 | 121600 | 4250946040 | 16770 | 16770 | 16770 | 16760 | 475 |
| 394 | 20231128 | 121500 | 4242980810 | 16770 | 16770 | 16770 | 16760 | 413 |
| 395 | 20231128 | 121400 | 4236054820 | 16770 | 16770 | 16770 | 16760 | 266 |
| 396 | 20231128 | 121300 | 4231594570 | 16790 | 16770 | 16790 | 16770 | 2492 |
| 397 | 20231128 | 121200 | 4189797720 | 16780 | 16780 | 16780 | 16770 | 21 |
| 398 | 20231128 | 121100 | 4189445430 | 16790 | 16780 | 16790 | 16770 | 499 |
| 399 | 20231128 | 121000 | 4181070380 | 16780 | 16790 | 16790 | 16780 | 2388 |
| 400 | 20231128 | 120900 | 4140984950 | 16790 | 16790 | 16790 | 16790 | 15 |
| 401 | 20231128 | 120800 | 4140733100 | 16810 | 16800 | 16810 | 16800 | 1033 |
| 402 | 20231128 | 120700 | 4123377260 | 16810 | 16800 | 16810 | 16800 | 1329 |
| 403 | 20231128 | 120600 | 4101050030 | 16810 | 16820 | 16820 | 16800 | 213 |
| 404 | 20231128 | 120500 | 4097469760 | 16810 | 16800 | 16820 | 16800 | 92 |
| 405 | 20231128 | 120400 | 4095922360 | 16800 | 16810 | 16810 | 16800 | 182 |
| 406 | 20231128 | 120300 | 4092863110 | 16810 | 16810 | 16820 | 16810 | 461 |
| 407 | 20231128 | 120200 | 4085113130 | 16810 | 16810 | 16820 | 16810 | 308 |
| 408 | 20231128 | 120100 | 4079934410 | 16820 | 16810 | 16820 | 16810 | 3 |
| 409 | 20231128 | 120000 | 4079883970 | 16810 | 16820 | 16820 | 16800 | 427 |
| 410 | 20231128 | 115900 | 4072705820 | 16810 | 16800 | 16820 | 16800 | 451 |
| 411 | 20231128 | 115800 | 4065122860 | 16800 | 16820 | 16820 | 16800 | 264 |
| 412 | 20231128 | 115700 | 4060685080 | 16810 | 16810 | 16820 | 16810 | 239 |
| 413 | 20231128 | 115600 | 4056666170 | 16810 | 16820 | 16820 | 16810 | 349 |
| 414 | 20231128 | 115500 | 4050797750 | 16810 | 16820 | 16820 | 16810 | 305 |
| 415 | 20231128 | 115400 | 4045669130 | 16810 | 16810 | 16820 | 16810 | 184 |
| 416 | 20231128 | 115300 | 4042575810 | 16810 | 16800 | 16810 | 16800 | 435 |
| 417 | 20231128 | 115200 | 4035263970 | 16810 | 16810 | 16810 | 16800 | 188 |
| 418 | 20231128 | 115100 | 4032104240 | 16800 | 16800 | 16810 | 16800 | 175 |
| 419 | 20231128 | 115000 | 4029163950 | 16800 | 16810 | 16810 | 16800 | 101 |
| 420 | 20231128 | 114900 | 4027466580 | 16810 | 16800 | 16810 | 16800 | 392 |
| 421 | 20231128 | 114800 | 4020880260 | 16810 | 16810 | 16810 | 16800 | 234 |
| 422 | 20231128 | 114700 | 4016947490 | 16800 | 16810 | 16810 | 16800 | 509 |
| 423 | 20231128 | 114600 | 4008395920 | 16810 | 16810 | 16810 | 16800 | 606 |
| 424 | 20231128 | 114500 | 3998211660 | 16800 | 16800 | 16810 | 16800 | 138 |
| 425 | 20231128 | 114400 | 3995892970 | 16800 | 16800 | 16800 | 16790 | 387 |
| 426 | 20231128 | 114300 | 3989391840 | 16790 | 16800 | 16800 | 16790 | 456 |
| 427 | 20231128 | 114200 | 3981731910 | 16800 | 16800 | 16810 | 16790 | 2419 |
| 428 | 20231128 | 114100 | 3941093260 | 16800 | 16810 | 16810 | 16800 | 190 |
| 429 | 20231128 | 114000 | 3937899480 | 16810 | 16810 | 16810 | 16810 | 1082 |
| 430 | 20231128 | 113900 | 3919711060 | 16800 | 16800 | 16810 | 16790 | 4275 |
| 431 | 20231128 | 113800 | 3847890390 | 16800 | 16790 | 16800 | 16790 | 98 |
| 432 | 20231128 | 113700 | 3846244290 | 16800 | 16790 | 16800 | 16790 | 490 |
| 433 | 20231128 | 113600 | 3838016710 | 16790 | 16800 | 16800 | 16790 | 151 |
| 434 | 20231128 | 113500 | 3835480830 | 16790 | 16790 | 16800 | 16790 | 151 |
| 435 | 20231128 | 113400 | 3832944710 | 16800 | 16800 | 16800 | 16790 | 263 |
| 436 | 20231128 | 113300 | 3828526740 | 16800 | 16790 | 16800 | 16790 | 266 |
| 437 | 20231128 | 113200 | 3824058810 | 16790 | 16790 | 16790 | 16780 | 301 |
| 438 | 20231128 | 113100 | 3819006290 | 16780 | 16790 | 16790 | 16780 | 645 |
| 439 | 20231128 | 113000 | 3808181740 | 16790 | 16800 | 16800 | 16790 | 2776 |
| 440 | 20231128 | 112900 | 3761572100 | 16790 | 16800 | 16800 | 16790 | 2253 |
| 441 | 20231128 | 112800 | 3723723220 | 16800 | 16810 | 16810 | 16800 | 243 |
| 442 | 20231128 | 112700 | 3719640220 | 16800 | 16810 | 16810 | 16800 | 1289 |
| 443 | 20231128 | 112600 | 3697972590 | 16820 | 16820 | 16820 | 16810 | 134 |
| 444 | 20231128 | 112500 | 3695719460 | 16810 | 16810 | 16820 | 16810 | 422 |
| 445 | 20231128 | 112400 | 3688624150 | 16810 | 16820 | 16820 | 16810 | 142 |
| 446 | 20231128 | 112300 | 3686236560 | 16810 | 16810 | 16820 | 16800 | 1129 |
| 447 | 20231128 | 112200 | 3667257900 | 16810 | 16820 | 16830 | 16800 | 1500 |
| 448 | 20231128 | 112100 | 3642035410 | 16830 | 16830 | 16830 | 16820 | 106 |
| 449 | 20231128 | 112000 | 3640251490 | 16830 | 16840 | 16840 | 16830 | 509 |
| 450 | 20231128 | 111900 | 3631684450 | 16830 | 16830 | 16840 | 16830 | 148 |
| 451 | 20231128 | 111800 | 3629192650 | 16830 | 16830 | 16840 | 16820 | 256 |
| 452 | 20231128 | 111700 | 3624883680 | 16820 | 16840 | 16840 | 16820 | 328 |
| 453 | 20231128 | 111600 | 3619364810 | 16840 | 16830 | 16840 | 16820 | 258 |
| 454 | 20231128 | 111500 | 3615022400 | 16820 | 16820 | 16830 | 16820 | 112 |
| 455 | 20231128 | 111400 | 3613138270 | 16820 | 16840 | 16840 | 16820 | 69 |
| 456 | 20231128 | 111300 | 3611976780 | 16830 | 16810 | 16830 | 16810 | 825 |
| 457 | 20231128 | 111200 | 3598094470 | 16810 | 16820 | 16820 | 16800 | 804 |
| 458 | 20231128 | 111100 | 3584586350 | 16810 | 16830 | 16830 | 16810 | 2422 |
| 459 | 20231128 | 111000 | 3543848000 | 16840 | 16840 | 16840 | 16830 | 470 |
| 460 | 20231128 | 110900 | 3535934120 | 16840 | 16840 | 16840 | 16830 | 332 |
| 461 | 20231128 | 110800 | 3530343630 | 16830 | 16840 | 16840 | 16830 | 274 |
| 462 | 20231128 | 110700 | 3525731610 | 16830 | 16830 | 16840 | 16830 | 331 |
| 463 | 20231128 | 110600 | 3520160590 | 16830 | 16840 | 16840 | 16830 | 114 |
| 464 | 20231128 | 110500 | 3518241390 | 16830 | 16830 | 16830 | 16830 | 382 |
| 465 | 20231128 | 110400 | 3511812330 | 16830 | 16820 | 16830 | 16820 | 415 |
| 466 | 20231128 | 110300 | 3504829590 | 16810 | 16820 | 16820 | 16810 | 876 |
| 467 | 20231128 | 110200 | 3490097730 | 16830 | 16830 | 16840 | 16830 | 184 |
| 468 | 20231128 | 110100 | 3487000880 | 16830 | 16830 | 16850 | 16830 | 824 |
| 469 | 20231128 | 110000 | 3473131020 | 16840 | 16850 | 16850 | 16840 | 619 |
| 470 | 20231128 | 105900 | 3462706490 | 16850 | 16870 | 16870 | 16850 | 1584 |
| 471 | 20231128 | 105800 | 3436003510 | 16870 | 16860 | 16870 | 16860 | 130 |
| 472 | 20231128 | 105700 | 3433811110 | 16870 | 16860 | 16870 | 16860 | 108 |
| 473 | 20231128 | 105600 | 3431989690 | 16870 | 16870 | 16880 | 16870 | 96 |
| 474 | 20231128 | 105500 | 3430369880 | 16870 | 16880 | 16880 | 16870 | 1002 |
| 475 | 20231128 | 105400 | 3413465850 | 16870 | 16870 | 16880 | 16860 | 732 |
| 476 | 20231128 | 105300 | 3401118100 | 16860 | 16870 | 16880 | 16860 | 502 |
| 477 | 20231128 | 105200 | 3392648750 | 16880 | 16880 | 16900 | 16880 | 1164 |
| 478 | 20231128 | 105100 | 3372994290 | 16880 | 16890 | 16890 | 16880 | 1371 |
| 479 | 20231128 | 105000 | 3349838110 | 16890 | 16880 | 16900 | 16880 | 1472 |
| 480 | 20231128 | 104900 | 3324977870 | 16870 | 16870 | 16870 | 16860 | 887 |
| 481 | 20231128 | 104800 | 3310014620 | 16870 | 16860 | 16870 | 16860 | 1334 |
| 482 | 20231128 | 104700 | 3287522980 | 16850 | 16850 | 16860 | 16850 | 141 |
| 483 | 20231128 | 104600 | 3285146650 | 16850 | 16850 | 16860 | 16850 | 189 |
| 484 | 20231128 | 104500 | 3281961100 | 16850 | 16840 | 16850 | 16840 | 383 |
| 485 | 20231128 | 104400 | 3275508720 | 16850 | 16850 | 16860 | 16850 | 845 |
| 486 | 20231128 | 104300 | 3261265370 | 16840 | 16830 | 16850 | 16830 | 1167 |
| 487 | 20231128 | 104200 | 3241616920 | 16820 | 16830 | 16830 | 16820 | 721 |
| 488 | 20231128 | 104100 | 3229483280 | 16820 | 16830 | 16830 | 16820 | 182 |
| 489 | 20231128 | 104000 | 3226421720 | 16830 | 16830 | 16830 | 16820 | 553 |
| 490 | 20231128 | 103900 | 3217114950 | 16820 | 16820 | 16820 | 16820 | 147 |
| 491 | 20231128 | 103800 | 3214642410 | 16820 | 16830 | 16840 | 16820 | 963 |
| 492 | 20231128 | 103700 | 3198435580 | 16840 | 16840 | 16850 | 16840 | 684 |
| 493 | 20231128 | 103600 | 3186916680 | 16840 | 16840 | 16850 | 16840 | 470 |
| 494 | 20231128 | 103500 | 3178998620 | 16840 | 16840 | 16840 | 16830 | 821 |
| 495 | 20231128 | 103400 | 3165173040 | 16840 | 16840 | 16850 | 16840 | 794 |
| 496 | 20231128 | 103300 | 3151801680 | 16840 | 16840 | 16840 | 16840 | 12 |
| 497 | 20231128 | 103200 | 3151599600 | 16840 | 16840 | 16840 | 16830 | 479 |
| 498 | 20231128 | 103100 | 3143533790 | 16840 | 16850 | 16850 | 16830 | 1422 |
| 499 | 20231128 | 103000 | 3119586880 | 16840 | 16850 | 16850 | 16840 | 323 |
| 500 | 20231128 | 102900 | 3114145310 | 16850 | 16850 | 16860 | 16850 | 326 |
| 501 | 20231128 | 102800 | 3108652200 | 16860 | 16860 | 16870 | 16850 | 468 |
| 502 | 20231128 | 102700 | 3100761220 | 16860 | 16860 | 16870 | 16860 | 498 |
| 503 | 20231128 | 102600 | 3092362400 | 16860 | 16870 | 16870 | 16850 | 317 |
| 504 | 20231128 | 102500 | 3087018230 | 16850 | 16840 | 16850 | 16840 | 259 |
| 505 | 20231128 | 102400 | 3082654660 | 16830 | 16830 | 16830 | 16820 | 1394 |
| 506 | 20231128 | 102300 | 3059194630 | 16840 | 16840 | 16840 | 16840 | 406 |
| 507 | 20231128 | 102200 | 3052357590 | 16840 | 16840 | 16840 | 16820 | 496 |
| 508 | 20231128 | 102100 | 3044006780 | 16840 | 16870 | 16890 | 16840 | 2929 |
| 509 | 20231128 | 102000 | 2994611880 | 16870 | 16890 | 16890 | 16860 | 837 |
| 510 | 20231128 | 101900 | 2980482310 | 16880 | 16840 | 16880 | 16840 | 3723 |
| 511 | 20231128 | 101800 | 2917706920 | 16850 | 16820 | 16850 | 16820 | 4332 |
| 512 | 20231128 | 101700 | 2844760140 | 16820 | 16830 | 16830 | 16730 | 4095 |
| 513 | 20231128 | 101600 | 2776052490 | 16830 | 16830 | 16840 | 16830 | 456 |
| 514 | 20231128 | 101500 | 2768374890 | 16830 | 16810 | 16830 | 16810 | 1616 |
| 515 | 20231128 | 101400 | 2741186370 | 16820 | 16820 | 16820 | 16810 | 115 |
| 516 | 20231128 | 101300 | 2739252100 | 16820 | 16790 | 16820 | 16790 | 1773 |
| 517 | 20231128 | 101200 | 2709469590 | 16790 | 16800 | 16800 | 16790 | 639 |
| 518 | 20231128 | 101100 | 2698738490 | 16810 | 16790 | 16810 | 16790 | 340 |
| 519 | 20231128 | 101000 | 2693026520 | 16800 | 16800 | 16800 | 16800 | 1330 |
| 520 | 20231128 | 100900 | 2670682520 | 16800 | 16810 | 16810 | 16800 | 265 |
| 521 | 20231128 | 100800 | 2666230500 | 16810 | 16800 | 16810 | 16800 | 311 |
| 522 | 20231128 | 100700 | 2661002690 | 16800 | 16810 | 16810 | 16800 | 410 |
| 523 | 20231128 | 100600 | 2654111910 | 16810 | 16810 | 16810 | 16810 | 908 |
| 524 | 20231128 | 100500 | 2638848430 | 16820 | 16820 | 16820 | 16810 | 64 |
| 525 | 20231128 | 100400 | 2637772340 | 16820 | 16800 | 16830 | 16800 | 43 |
| 526 | 20231128 | 100300 | 2637049730 | 16800 | 16830 | 16830 | 16800 | 2000 |
| 527 | 20231128 | 100200 | 2603405060 | 16830 | 16840 | 16840 | 16830 | 290 |
| 528 | 20231128 | 100100 | 2598522480 | 16830 | 16830 | 16830 | 16830 | 501 |
| 529 | 20231128 | 100000 | 2590090650 | 16830 | 16820 | 16830 | 16820 | 508 |
| 530 | 20231128 | 095900 | 2581542400 | 16820 | 16820 | 16820 | 16810 | 334 |
| 531 | 20231128 | 095800 | 2575924880 | 16820 | 16800 | 16820 | 16800 | 160 |
| 532 | 20231128 | 095700 | 2573235180 | 16800 | 16840 | 16850 | 16800 | 899 |
| 533 | 20231128 | 095600 | 2558110720 | 16840 | 16820 | 16840 | 16820 | 1421 |
| 534 | 20231128 | 095500 | 2534188340 | 16800 | 16820 | 16820 | 16800 | 1035 |
| 535 | 20231128 | 095400 | 2516786880 | 16820 | 16810 | 16830 | 16810 | 714 |
| 536 | 20231128 | 095300 | 2504776690 | 16810 | 16800 | 16810 | 16790 | 310 |
| 537 | 20231128 | 095200 | 2499568110 | 16790 | 16790 | 16800 | 16760 | 383 |
| 538 | 20231128 | 095100 | 2493137180 | 16760 | 16750 | 16760 | 16750 | 371 |
| 539 | 20231128 | 095000 | 2486921840 | 16750 | 16750 | 16750 | 16740 | 55 |
| 540 | 20231128 | 094900 | 2486000650 | 16740 | 16750 | 16750 | 16740 | 189 |
| 541 | 20231128 | 094800 | 2482836780 | 16750 | 16750 | 16750 | 16750 | 169 |
| 542 | 20231128 | 094700 | 2480006030 | 16750 | 16740 | 16750 | 16740 | 510 |
| 543 | 20231128 | 094600 | 2471467150 | 16740 | 16730 | 16750 | 16730 | 454 |
| 544 | 20231128 | 094500 | 2463868030 | 16730 | 16750 | 16750 | 16730 | 1211 |
| 545 | 20231128 | 094400 | 2443601730 | 16740 | 16740 | 16750 | 16740 | 525 |
| 546 | 20231128 | 094300 | 2434812330 | 16750 | 16790 | 16790 | 16750 | 3917 |
| 547 | 20231128 | 094200 | 2369116250 | 16790 | 16790 | 16820 | 16780 | 768 |
| 548 | 20231128 | 094100 | 2356226480 | 16800 | 16830 | 16840 | 16790 | 3555 |
| 549 | 20231128 | 094000 | 2296426640 | 16830 | 16830 | 16840 | 16830 | 861 |
| 550 | 20231128 | 093900 | 2281931070 | 16830 | 16840 | 16850 | 16830 | 2015 |
| 551 | 20231128 | 093800 | 2248005400 | 16840 | 16830 | 16840 | 16820 | 3491 |
| 552 | 20231128 | 093700 | 2189261300 | 16830 | 16760 | 16830 | 16760 | 4244 |
| 553 | 20231128 | 093600 | 2117979240 | 16750 | 16750 | 16760 | 16750 | 1042 |
| 554 | 20231128 | 093500 | 2100524210 | 16760 | 16770 | 16770 | 16760 | 1239 |
| 555 | 20231128 | 093400 | 2079758150 | 16770 | 16760 | 16770 | 16750 | 1019 |
| 556 | 20231128 | 093300 | 2062674140 | 16760 | 16770 | 16770 | 16750 | 732 |
| 557 | 20231128 | 093200 | 2050404310 | 16760 | 16730 | 16770 | 16720 | 5347 |
| 558 | 20231128 | 093100 | 1960886850 | 16740 | 16740 | 16740 | 16730 | 571 |
| 559 | 20231128 | 093000 | 1951332820 | 16740 | 16740 | 16740 | 16730 | 485 |
| 560 | 20231128 | 092900 | 1943214920 | 16740 | 16750 | 16750 | 16740 | 185 |
| 561 | 20231128 | 092800 | 1940117700 | 16750 | 16730 | 16750 | 16730 | 822 |
| 562 | 20231128 | 092700 | 1926357800 | 16730 | 16720 | 16750 | 16720 | 1411 |
| 563 | 20231128 | 092600 | 1902760510 | 16720 | 16740 | 16770 | 16720 | 2071 |
| 564 | 20231128 | 092500 | 1868109840 | 16770 | 16720 | 16780 | 16720 | 1532 |
| 565 | 20231128 | 092400 | 1842457020 | 16720 | 16720 | 16720 | 16710 | 1110 |
| 566 | 20231128 | 092300 | 1823898130 | 16730 | 16710 | 16760 | 16710 | 484 |
| 567 | 20231128 | 092200 | 1815805160 | 16760 | 16690 | 16800 | 16680 | 6814 |
| 568 | 20231128 | 092100 | 1701777370 | 16690 | 16670 | 16710 | 16670 | 2564 |
| 569 | 20231128 | 092000 | 1659005860 | 16670 | 16680 | 16690 | 16650 | 2838 |
| 570 | 20231128 | 091900 | 1611715190 | 16680 | 16740 | 16750 | 16680 | 9561 |
| 571 | 20231128 | 091800 | 1451985850 | 16750 | 16750 | 16760 | 16730 | 2366 |
| 572 | 20231128 | 091700 | 1412363790 | 16760 | 16800 | 16800 | 16760 | 2670 |
| 573 | 20231128 | 091600 | 1367558080 | 16800 | 16830 | 16830 | 16790 | 2500 |
| 574 | 20231128 | 091500 | 1325526550 | 16830 | 16810 | 16830 | 16810 | 1089 |
| 575 | 20231128 | 091400 | 1307212720 | 16810 | 16800 | 16810 | 16790 | 1406 |
| 576 | 20231128 | 091300 | 1283592830 | 16800 | 16800 | 16800 | 16780 | 7168 |
| 577 | 20231128 | 091200 | 1163256450 | 16800 | 16790 | 16800 | 16770 | 8370 |
| 578 | 20231128 | 091100 | 1022838860 | 16800 | 16760 | 16800 | 16720 | 5547 |
| 579 | 20231128 | 091000 | 929926650 | 16760 | 16760 | 16770 | 16760 | 1972 |
| 580 | 20231128 | 090900 | 896874760 | 16760 | 16780 | 16790 | 16760 | 2470 |
| 581 | 20231128 | 090800 | 855451060 | 16790 | 16810 | 16810 | 16790 | 4648 |
| 582 | 20231128 | 090700 | 777371640 | 16800 | 16800 | 16800 | 16800 | 1755 |
| 583 | 20231128 | 090600 | 747887640 | 16800 | 16800 | 16800 | 16790 | 824 |
| 584 | 20231128 | 090500 | 734050010 | 16800 | 16850 | 16850 | 16800 | 1175 |
| 585 | 20231128 | 090400 | 714297480 | 16850 | 16850 | 16880 | 16800 | 2798 |
| 586 | 20231128 | 090300 | 667170400 | 16850 | 16830 | 16900 | 16830 | 402 |
| 587 | 20231128 | 090200 | 660401940 | 16830 | 16810 | 16830 | 16770 | 611 |
| 588 | 20231128 | 090100 | 650130450 | 16810 | 16730 | 16820 | 16720 | 8157 |
| 589 | 20231128 | 090000 | 513267620 | 16780 | 16870 | 16940 | 16720 | 13378 |