32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 184700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 15026 |
| 3 | 20231127 | 184600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 4 | 20231127 | 184500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 5 | 20231127 | 184400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 6 | 20231127 | 184300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 7 | 20231127 | 184200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 8 | 20231127 | 184100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 9 | 20231127 | 184000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 10 | 20231127 | 183900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 11 | 20231127 | 183800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 12 | 20231127 | 183700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 13 | 20231127 | 183600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 14 | 20231127 | 183500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 15 | 20231127 | 183400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 16 | 20231127 | 183300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 17 | 20231127 | 183200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 18 | 20231127 | 183100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 19 | 20231127 | 183000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 20 | 20231127 | 182900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 21 | 20231127 | 182800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 22 | 20231127 | 182700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 23 | 20231127 | 182600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 24 | 20231127 | 182500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 25 | 20231127 | 182400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 26 | 20231127 | 182300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 27 | 20231127 | 182200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 28 | 20231127 | 182100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 29 | 20231127 | 182000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 30 | 20231127 | 181900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 31 | 20231127 | 181800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 32 | 20231127 | 181700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 15026 |
| 33 | 20231127 | 181600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 34 | 20231127 | 181500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 35 | 20231127 | 181400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 36 | 20231127 | 181300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 37 | 20231127 | 181200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 38 | 20231127 | 181100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 39 | 20231127 | 181000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 40 | 20231127 | 180900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 41 | 20231127 | 180800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 42 | 20231127 | 180700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 43 | 20231127 | 180600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 44 | 20231127 | 180500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 45 | 20231127 | 180400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 46 | 20231127 | 180300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 47 | 20231127 | 180200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 48 | 20231127 | 180100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 49 | 20231127 | 180000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 50 | 20231127 | 175900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 51 | 20231127 | 175800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 52 | 20231127 | 175700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 53 | 20231127 | 175600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 54 | 20231127 | 175500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 55 | 20231127 | 175400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 56 | 20231127 | 175300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 57 | 20231127 | 175200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 58 | 20231127 | 175100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 59 | 20231127 | 175000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 60 | 20231127 | 174900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 61 | 20231127 | 174800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 62 | 20231127 | 174700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 15026 |
| 63 | 20231127 | 174600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 64 | 20231127 | 174500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 65 | 20231127 | 174400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 66 | 20231127 | 174300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 67 | 20231127 | 174200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 68 | 20231127 | 174100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 69 | 20231127 | 174000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 70 | 20231127 | 173900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 71 | 20231127 | 173800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 72 | 20231127 | 173700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 73 | 20231127 | 173600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 74 | 20231127 | 173500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 75 | 20231127 | 173400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 76 | 20231127 | 173300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 77 | 20231127 | 173200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 78 | 20231127 | 173100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 79 | 20231127 | 173000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 80 | 20231127 | 172900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 81 | 20231127 | 172800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 82 | 20231127 | 172700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 83 | 20231127 | 172600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 84 | 20231127 | 172500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 85 | 20231127 | 172400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 86 | 20231127 | 172300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 87 | 20231127 | 172200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 88 | 20231127 | 172100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 89 | 20231127 | 172000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 90 | 20231127 | 171900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 91 | 20231127 | 171800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 92 | 20231127 | 171700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 15026 |
| 93 | 20231127 | 171600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 94 | 20231127 | 171500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 95 | 20231127 | 171400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 96 | 20231127 | 171300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 97 | 20231127 | 171200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 98 | 20231127 | 171100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 99 | 20231127 | 171000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 100 | 20231127 | 170900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 101 | 20231127 | 170800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 102 | 20231127 | 170700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 103 | 20231127 | 170600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 104 | 20231127 | 170500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 105 | 20231127 | 170400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 106 | 20231127 | 170300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 107 | 20231127 | 170200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 108 | 20231127 | 170100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 109 | 20231127 | 170000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 110 | 20231127 | 165900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 111 | 20231127 | 165800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 112 | 20231127 | 165700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 113 | 20231127 | 165600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 114 | 20231127 | 165500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 115 | 20231127 | 165400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 116 | 20231127 | 165300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 117 | 20231127 | 165200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 118 | 20231127 | 165100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 119 | 20231127 | 165000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 120 | 20231127 | 164900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 121 | 20231127 | 164800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 122 | 20231127 | 164700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 15026 |
| 123 | 20231127 | 164600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 124 | 20231127 | 164500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 125 | 20231127 | 164400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 126 | 20231127 | 164300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 127 | 20231127 | 164200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 128 | 20231127 | 164100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 129 | 20231127 | 164000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 130 | 20231127 | 163900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 131 | 20231127 | 163800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 132 | 20231127 | 163700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 133 | 20231127 | 163600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 134 | 20231127 | 163500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 135 | 20231127 | 163400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 136 | 20231127 | 163300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 137 | 20231127 | 163200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 138 | 20231127 | 163100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 139 | 20231127 | 163000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 140 | 20231127 | 162900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 141 | 20231127 | 162800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 142 | 20231127 | 162700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 143 | 20231127 | 162600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 144 | 20231127 | 162500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 145 | 20231127 | 162400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 146 | 20231127 | 162300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 147 | 20231127 | 162200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 148 | 20231127 | 162100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 149 | 20231127 | 162000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 150 | 20231127 | 161900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 151 | 20231127 | 161800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 152 | 20231127 | 161700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 15026 |
| 153 | 20231127 | 161600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 154 | 20231127 | 161500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 155 | 20231127 | 161400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 156 | 20231127 | 161300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 157 | 20231127 | 161200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 158 | 20231127 | 161100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 159 | 20231127 | 161000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 160 | 20231127 | 160900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 161 | 20231127 | 160800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 162 | 20231127 | 160700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 163 | 20231127 | 160600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 164 | 20231127 | 160500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 165 | 20231127 | 160400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 166 | 20231127 | 160300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 167 | 20231127 | 160200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 168 | 20231127 | 160100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 169 | 20231127 | 160000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 170 | 20231127 | 155900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 171 | 20231127 | 155800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 172 | 20231127 | 155700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 173 | 20231127 | 155600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 174 | 20231127 | 155500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 175 | 20231127 | 155400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 176 | 20231127 | 155300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 177 | 20231127 | 155200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 178 | 20231127 | 155100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 179 | 20231127 | 155000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 180 | 20231127 | 154900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 181 | 20231127 | 154800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 182 | 20231127 | 154700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 15026 |
| 183 | 20231127 | 154600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 184 | 20231127 | 154500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 185 | 20231127 | 154400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 186 | 20231127 | 154300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 187 | 20231127 | 154200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 188 | 20231127 | 154100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 189 | 20231127 | 154000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 190 | 20231127 | 153900 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 191 | 20231127 | 153800 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 192 | 20231127 | 153700 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 193 | 20231127 | 153600 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 194 | 20231127 | 153500 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 195 | 20231127 | 153400 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 196 | 20231127 | 153300 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 197 | 20231127 | 153200 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 198 | 20231127 | 153100 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 0 |
| 199 | 20231127 | 153000 | 10775276500 | 16790 | 16790 | 16790 | 16790 | 15026 |
| 200 | 20231127 | 152900 | 10522989960 | 16790 | 16790 | 16790 | 16790 | 0 |
| 201 | 20231127 | 152800 | 10522989960 | 16790 | 16790 | 16790 | 16790 | 0 |
| 202 | 20231127 | 152700 | 10522989960 | 16790 | 16790 | 16790 | 16790 | 0 |
| 203 | 20231127 | 152600 | 10522989960 | 16790 | 16790 | 16790 | 16790 | 0 |
| 204 | 20231127 | 152500 | 10522989960 | 16790 | 16790 | 16790 | 16790 | 0 |
| 205 | 20231127 | 152400 | 10522989960 | 16790 | 16790 | 16790 | 16790 | 0 |
| 206 | 20231127 | 152300 | 10522989960 | 16790 | 16790 | 16790 | 16790 | 0 |
| 207 | 20231127 | 152200 | 10522989960 | 16790 | 16790 | 16790 | 16790 | 0 |
| 208 | 20231127 | 152100 | 10522989960 | 16790 | 16790 | 16790 | 16790 | 0 |
| 209 | 20231127 | 152000 | 10522989960 | 16790 | 16790 | 16790 | 16790 | 0 |
| 210 | 20231127 | 151900 | 10522989960 | 16790 | 16790 | 16800 | 16770 | 4432 |
| 211 | 20231127 | 151800 | 10448589790 | 16790 | 16800 | 16800 | 16790 | 1426 |
| 212 | 20231127 | 151700 | 10424637680 | 16800 | 16790 | 16800 | 16790 | 1129 |
| 213 | 20231127 | 151600 | 10405672780 | 16800 | 16790 | 16800 | 16790 | 1580 |
| 214 | 20231127 | 151500 | 10379131210 | 16800 | 16790 | 16800 | 16780 | 1300 |
| 215 | 20231127 | 151400 | 10357302230 | 16790 | 16780 | 16800 | 16780 | 2407 |
| 216 | 20231127 | 151300 | 10316888310 | 16790 | 16800 | 16800 | 16780 | 1366 |
| 217 | 20231127 | 151200 | 10293950730 | 16790 | 16790 | 16800 | 16790 | 1511 |
| 218 | 20231127 | 151100 | 10268570490 | 16790 | 16790 | 16800 | 16780 | 1421 |
| 219 | 20231127 | 151000 | 10244707220 | 16790 | 16780 | 16790 | 16770 | 2272 |
| 220 | 20231127 | 150900 | 10206566350 | 16780 | 16780 | 16790 | 16780 | 1622 |
| 221 | 20231127 | 150800 | 10179348930 | 16770 | 16770 | 16780 | 16770 | 493 |
| 222 | 20231127 | 150700 | 10171077730 | 16780 | 16780 | 16780 | 16770 | 1663 |
| 223 | 20231127 | 150600 | 10143172790 | 16780 | 16760 | 16780 | 16760 | 2026 |
| 224 | 20231127 | 150500 | 10109191000 | 16760 | 16770 | 16780 | 16750 | 2904 |
| 225 | 20231127 | 150400 | 10060505360 | 16780 | 16780 | 16780 | 16770 | 330 |
| 226 | 20231127 | 150300 | 10054968050 | 16770 | 16760 | 16770 | 16760 | 1659 |
| 227 | 20231127 | 150200 | 10027150520 | 16770 | 16760 | 16770 | 16760 | 2959 |
| 228 | 20231127 | 150100 | 9977533260 | 16760 | 16760 | 16770 | 16760 | 1083 |
| 229 | 20231127 | 150000 | 9959381040 | 16760 | 16750 | 16770 | 16750 | 1112 |
| 230 | 20231127 | 145900 | 9940745920 | 16750 | 16740 | 16760 | 16740 | 806 |
| 231 | 20231127 | 145800 | 9927246810 | 16740 | 16750 | 16750 | 16740 | 3067 |
| 232 | 20231127 | 145700 | 9875876070 | 16750 | 16750 | 16760 | 16750 | 620 |
| 233 | 20231127 | 145600 | 9865486610 | 16750 | 16760 | 16760 | 16740 | 1666 |
| 234 | 20231127 | 145500 | 9837583840 | 16750 | 16750 | 16760 | 16750 | 902 |
| 235 | 20231127 | 145400 | 9822468700 | 16750 | 16760 | 16770 | 16750 | 1778 |
| 236 | 20231127 | 145300 | 9792669990 | 16760 | 16770 | 16770 | 16750 | 1218 |
| 237 | 20231127 | 145200 | 9772257760 | 16770 | 16760 | 16770 | 16760 | 414 |
| 238 | 20231127 | 145100 | 9765317350 | 16760 | 16750 | 16760 | 16750 | 1069 |
| 239 | 20231127 | 145000 | 9747404050 | 16760 | 16760 | 16760 | 16750 | 1609 |
| 240 | 20231127 | 144900 | 9720438590 | 16750 | 16750 | 16760 | 16750 | 307 |
| 241 | 20231127 | 144800 | 9715295400 | 16750 | 16740 | 16760 | 16740 | 1329 |
| 242 | 20231127 | 144700 | 9693028150 | 16740 | 16750 | 16760 | 16740 | 1624 |
| 243 | 20231127 | 144600 | 9665824940 | 16760 | 16750 | 16760 | 16730 | 1513 |
| 244 | 20231127 | 144500 | 9640488870 | 16750 | 16740 | 16760 | 16730 | 949 |
| 245 | 20231127 | 144400 | 9624596090 | 16740 | 16740 | 16760 | 16740 | 1443 |
| 246 | 20231127 | 144300 | 9600429300 | 16740 | 16740 | 16750 | 16740 | 2381 |
| 247 | 20231127 | 144200 | 9560551980 | 16750 | 16730 | 16750 | 16730 | 1062 |
| 248 | 20231127 | 144100 | 9542770660 | 16740 | 16730 | 16740 | 16730 | 1829 |
| 249 | 20231127 | 144000 | 9512155050 | 16740 | 16730 | 16740 | 16730 | 332 |
| 250 | 20231127 | 143900 | 9506599640 | 16730 | 16730 | 16750 | 16720 | 891 |
| 251 | 20231127 | 143800 | 9491688270 | 16730 | 16730 | 16740 | 16730 | 473 |
| 252 | 20231127 | 143700 | 9483772960 | 16730 | 16730 | 16740 | 16730 | 515 |
| 253 | 20231127 | 143600 | 9475156900 | 16730 | 16750 | 16760 | 16730 | 5711 |
| 254 | 20231127 | 143500 | 9379495940 | 16750 | 16750 | 16760 | 16750 | 400 |
| 255 | 20231127 | 143400 | 9372792780 | 16750 | 16740 | 16760 | 16740 | 1054 |
| 256 | 20231127 | 143300 | 9355139350 | 16740 | 16740 | 16750 | 16740 | 661 |
| 257 | 20231127 | 143200 | 9344073540 | 16730 | 16730 | 16740 | 16720 | 365 |
| 258 | 20231127 | 143100 | 9337966970 | 16730 | 16720 | 16750 | 16720 | 1697 |
| 259 | 20231127 | 143000 | 9309567880 | 16720 | 16730 | 16740 | 16680 | 2510 |
| 260 | 20231127 | 142900 | 9267594380 | 16730 | 16700 | 16750 | 16670 | 6468 |
| 261 | 20231127 | 142800 | 9159633540 | 16700 | 16730 | 16730 | 16700 | 370 |
| 262 | 20231127 | 142700 | 9153453510 | 16730 | 16740 | 16740 | 16700 | 2250 |
| 263 | 20231127 | 142600 | 9115809520 | 16740 | 16710 | 16740 | 16700 | 483 |
| 264 | 20231127 | 142500 | 9107739800 | 16690 | 16710 | 16740 | 16690 | 2455 |
| 265 | 20231127 | 142400 | 9066696210 | 16710 | 16700 | 16740 | 16700 | 1935 |
| 266 | 20231127 | 142300 | 9034319490 | 16700 | 16690 | 16730 | 16690 | 1506 |
| 267 | 20231127 | 142200 | 9009172150 | 16690 | 16680 | 16700 | 16680 | 1416 |
| 268 | 20231127 | 142100 | 8985544760 | 16680 | 16680 | 16680 | 16660 | 485 |
| 269 | 20231127 | 142000 | 8977459280 | 16680 | 16670 | 16680 | 16660 | 1218 |
| 270 | 20231127 | 141900 | 8957150700 | 16670 | 16690 | 16690 | 16670 | 1138 |
| 271 | 20231127 | 141800 | 8938169850 | 16680 | 16730 | 16730 | 16670 | 6221 |
| 272 | 20231127 | 141700 | 8834213340 | 16740 | 16730 | 16740 | 16720 | 654 |
| 273 | 20231127 | 141600 | 8823270840 | 16720 | 16710 | 16720 | 16710 | 629 |
| 274 | 20231127 | 141500 | 8812755160 | 16700 | 16690 | 16720 | 16690 | 558 |
| 275 | 20231127 | 141400 | 8803437230 | 16690 | 16680 | 16690 | 16670 | 438 |
| 276 | 20231127 | 141300 | 8796131300 | 16680 | 16670 | 16680 | 16660 | 637 |
| 277 | 20231127 | 141200 | 8785515570 | 16670 | 16640 | 16670 | 16620 | 822 |
| 278 | 20231127 | 141100 | 8771826930 | 16640 | 16650 | 16650 | 16630 | 546 |
| 279 | 20231127 | 141000 | 8762743250 | 16650 | 16660 | 16670 | 16650 | 1389 |
| 280 | 20231127 | 140900 | 8739604810 | 16660 | 16660 | 16670 | 16660 | 574 |
| 281 | 20231127 | 140800 | 8730041240 | 16660 | 16670 | 16670 | 16620 | 2483 |
| 282 | 20231127 | 140700 | 8688697920 | 16670 | 16740 | 16750 | 16650 | 4222 |
| 283 | 20231127 | 140600 | 8618144470 | 16740 | 16780 | 16790 | 16730 | 5959 |
| 284 | 20231127 | 140500 | 8518258270 | 16780 | 16740 | 16790 | 16730 | 2506 |
| 285 | 20231127 | 140400 | 8476213920 | 16730 | 16720 | 16740 | 16720 | 696 |
| 286 | 20231127 | 140300 | 8464570430 | 16720 | 16680 | 16720 | 16670 | 1582 |
| 287 | 20231127 | 140200 | 8438160500 | 16670 | 16630 | 16680 | 16630 | 3211 |
| 288 | 20231127 | 140100 | 8384699250 | 16640 | 16610 | 16640 | 16600 | 566 |
| 289 | 20231127 | 140000 | 8375296910 | 16610 | 16590 | 16610 | 16580 | 6890 |
| 290 | 20231127 | 135900 | 8260940730 | 16590 | 16590 | 16590 | 16580 | 1181 |
| 291 | 20231127 | 135800 | 8241349330 | 16590 | 16580 | 16590 | 16580 | 2110 |
| 292 | 20231127 | 135700 | 8206347470 | 16580 | 16580 | 16590 | 16580 | 1256 |
| 293 | 20231127 | 135600 | 8185522720 | 16570 | 16570 | 16580 | 16570 | 1186 |
| 294 | 20231127 | 135500 | 8165863530 | 16580 | 16580 | 16580 | 16570 | 3041 |
| 295 | 20231127 | 135400 | 8115450710 | 16570 | 16560 | 16570 | 16550 | 631 |
| 296 | 20231127 | 135300 | 8105000360 | 16560 | 16540 | 16560 | 16540 | 533 |
| 297 | 20231127 | 135200 | 8096182530 | 16540 | 16560 | 16560 | 16530 | 1822 |
| 298 | 20231127 | 135100 | 8066032590 | 16570 | 16550 | 16580 | 16550 | 300 |
| 299 | 20231127 | 135000 | 8061061780 | 16550 | 16580 | 16580 | 16540 | 1210 |
| 300 | 20231127 | 134900 | 8041025240 | 16590 | 16550 | 16590 | 16540 | 325 |
| 301 | 20231127 | 134800 | 8035639140 | 16530 | 16520 | 16580 | 16490 | 5878 |
| 302 | 20231127 | 134700 | 7938522820 | 16530 | 16550 | 16550 | 16500 | 3283 |
| 303 | 20231127 | 134600 | 7884300650 | 16550 | 16530 | 16550 | 16530 | 2459 |
| 304 | 20231127 | 134500 | 7843651060 | 16530 | 16530 | 16550 | 16530 | 1358 |
| 305 | 20231127 | 134400 | 7821192060 | 16540 | 16560 | 16570 | 16510 | 1927 |
| 306 | 20231127 | 134300 | 7789311740 | 16560 | 16540 | 16570 | 16510 | 8259 |
| 307 | 20231127 | 134200 | 7652813830 | 16540 | 16560 | 16570 | 16530 | 1135 |
| 308 | 20231127 | 134100 | 7634029170 | 16570 | 16550 | 16570 | 16550 | 2190 |
| 309 | 20231127 | 134000 | 7597765080 | 16550 | 16560 | 16560 | 16550 | 23 |
| 310 | 20231127 | 133900 | 7597384380 | 16550 | 16560 | 16570 | 16540 | 293 |
| 311 | 20231127 | 133800 | 7592533640 | 16560 | 16530 | 16560 | 16510 | 3585 |
| 312 | 20231127 | 133700 | 7533247820 | 16540 | 16560 | 16560 | 16530 | 3195 |
| 313 | 20231127 | 133600 | 7480390000 | 16560 | 16570 | 16580 | 16550 | 655 |
| 314 | 20231127 | 133500 | 7469538430 | 16560 | 16570 | 16580 | 16540 | 7668 |
| 315 | 20231127 | 133400 | 7342622280 | 16570 | 16560 | 16570 | 16560 | 460 |
| 316 | 20231127 | 133300 | 7335001440 | 16560 | 16570 | 16580 | 16560 | 2785 |
| 317 | 20231127 | 133200 | 7288861730 | 16570 | 16570 | 16580 | 16570 | 2212 |
| 318 | 20231127 | 133100 | 7252208110 | 16570 | 16580 | 16580 | 16570 | 430 |
| 319 | 20231127 | 133000 | 7245081480 | 16570 | 16570 | 16570 | 16560 | 343 |
| 320 | 20231127 | 132900 | 7239398890 | 16570 | 16570 | 16570 | 16560 | 519 |
| 321 | 20231127 | 132800 | 7230803690 | 16570 | 16580 | 16580 | 16570 | 1685 |
| 322 | 20231127 | 132700 | 7202879430 | 16570 | 16580 | 16590 | 16570 | 588 |
| 323 | 20231127 | 132600 | 7193131330 | 16580 | 16600 | 16600 | 16580 | 324 |
| 324 | 20231127 | 132500 | 7187756810 | 16600 | 16580 | 16610 | 16570 | 2936 |
| 325 | 20231127 | 132400 | 7139036010 | 16580 | 16580 | 16580 | 16570 | 1030 |
| 326 | 20231127 | 132300 | 7121962790 | 16580 | 16580 | 16590 | 16570 | 385 |
| 327 | 20231127 | 132200 | 7115581680 | 16580 | 16580 | 16580 | 16580 | 563 |
| 328 | 20231127 | 132100 | 7106247140 | 16590 | 16590 | 16590 | 16580 | 333 |
| 329 | 20231127 | 132000 | 7100725840 | 16580 | 16580 | 16590 | 16580 | 617 |
| 330 | 20231127 | 131900 | 7090494880 | 16590 | 16580 | 16590 | 16580 | 706 |
| 331 | 20231127 | 131800 | 7078788970 | 16580 | 16590 | 16590 | 16580 | 57 |
| 332 | 20231127 | 131700 | 7077843570 | 16590 | 16600 | 16600 | 16590 | 591 |
| 333 | 20231127 | 131600 | 7068036980 | 16600 | 16600 | 16600 | 16590 | 455 |
| 334 | 20231127 | 131500 | 7060486040 | 16600 | 16600 | 16600 | 16590 | 561 |
| 335 | 20231127 | 131400 | 7051177660 | 16600 | 16560 | 16600 | 16550 | 2116 |
| 336 | 20231127 | 131300 | 7016113390 | 16550 | 16580 | 16580 | 16550 | 4948 |
| 337 | 20231127 | 131200 | 6934177510 | 16580 | 16610 | 16610 | 16580 | 5752 |
| 338 | 20231127 | 131100 | 6838711380 | 16610 | 16640 | 16640 | 16610 | 6537 |
| 339 | 20231127 | 131000 | 6730024780 | 16640 | 16640 | 16640 | 16630 | 1234 |
| 340 | 20231127 | 130900 | 6709500520 | 16640 | 16630 | 16640 | 16630 | 1383 |
| 341 | 20231127 | 130800 | 6686495470 | 16630 | 16630 | 16640 | 16630 | 531 |
| 342 | 20231127 | 130700 | 6677662810 | 16630 | 16630 | 16640 | 16620 | 1147 |
| 343 | 20231127 | 130600 | 6658593270 | 16630 | 16630 | 16640 | 16630 | 220 |
| 344 | 20231127 | 130500 | 6654934660 | 16640 | 16640 | 16650 | 16620 | 1402 |
| 345 | 20231127 | 130400 | 6631618270 | 16640 | 16630 | 16640 | 16630 | 200 |
| 346 | 20231127 | 130300 | 6628291480 | 16630 | 16630 | 16640 | 16630 | 300 |
| 347 | 20231127 | 130200 | 6623301130 | 16630 | 16630 | 16640 | 16630 | 306 |
| 348 | 20231127 | 130100 | 6618212300 | 16640 | 16630 | 16640 | 16630 | 193 |
| 349 | 20231127 | 130000 | 6615002700 | 16630 | 16640 | 16640 | 16630 | 172 |
| 350 | 20231127 | 125900 | 6612142130 | 16640 | 16630 | 16640 | 16630 | 192 |
| 351 | 20231127 | 125800 | 6608948820 | 16630 | 16620 | 16630 | 16610 | 1305 |
| 352 | 20231127 | 125700 | 6587252630 | 16620 | 16620 | 16620 | 16610 | 836 |
| 353 | 20231127 | 125600 | 6573359350 | 16620 | 16620 | 16630 | 16620 | 1527 |
| 354 | 20231127 | 125500 | 6547980420 | 16630 | 16610 | 16630 | 16610 | 570 |
| 355 | 20231127 | 125400 | 6538506230 | 16620 | 16610 | 16630 | 16600 | 699 |
| 356 | 20231127 | 125300 | 6526892590 | 16600 | 16620 | 16630 | 16600 | 1007 |
| 357 | 20231127 | 125200 | 6510161450 | 16620 | 16610 | 16630 | 16610 | 4333 |
| 358 | 20231127 | 125100 | 6438188600 | 16610 | 16620 | 16630 | 16610 | 307 |
| 359 | 20231127 | 125000 | 6433088620 | 16620 | 16630 | 16630 | 16620 | 329 |
| 360 | 20231127 | 124900 | 6427620360 | 16620 | 16620 | 16630 | 16620 | 440 |
| 361 | 20231127 | 124800 | 6420306170 | 16620 | 16620 | 16620 | 16620 | 77 |
| 362 | 20231127 | 124700 | 6419026430 | 16630 | 16630 | 16640 | 16630 | 253 |
| 363 | 20231127 | 124600 | 6414817590 | 16620 | 16620 | 16620 | 16610 | 818 |
| 364 | 20231127 | 124500 | 6401229100 | 16610 | 16620 | 16630 | 16610 | 8203 |
| 365 | 20231127 | 124400 | 6264898500 | 16630 | 16620 | 16630 | 16620 | 630 |
| 366 | 20231127 | 124300 | 6254427290 | 16620 | 16630 | 16630 | 16620 | 1749 |
| 367 | 20231127 | 124200 | 6225341990 | 16630 | 16630 | 16640 | 16630 | 127 |
| 368 | 20231127 | 124100 | 6223229760 | 16630 | 16630 | 16640 | 16630 | 200 |
| 369 | 20231127 | 124000 | 6219903560 | 16640 | 16640 | 16640 | 16630 | 115 |
| 370 | 20231127 | 123900 | 6217990310 | 16630 | 16640 | 16640 | 16630 | 334 |
| 371 | 20231127 | 123800 | 6212433630 | 16640 | 16630 | 16650 | 16630 | 463 |
| 372 | 20231127 | 123700 | 6204732950 | 16630 | 16640 | 16650 | 16630 | 936 |
| 373 | 20231127 | 123600 | 6189158020 | 16640 | 16650 | 16660 | 16640 | 719 |
| 374 | 20231127 | 123500 | 6177186760 | 16650 | 16640 | 16650 | 16630 | 685 |
| 375 | 20231127 | 123400 | 6165784460 | 16640 | 16640 | 16640 | 16630 | 229 |
| 376 | 20231127 | 123300 | 6161975780 | 16640 | 16650 | 16650 | 16630 | 378 |
| 377 | 20231127 | 123200 | 6155685900 | 16650 | 16640 | 16650 | 16620 | 750 |
| 378 | 20231127 | 123100 | 6143214620 | 16640 | 16660 | 16660 | 16640 | 212 |
| 379 | 20231127 | 123000 | 6139684840 | 16660 | 16620 | 16660 | 16620 | 851 |
| 380 | 20231127 | 122900 | 6125531740 | 16630 | 16650 | 16660 | 16630 | 430 |
| 381 | 20231127 | 122800 | 6118377890 | 16650 | 16640 | 16660 | 16610 | 653 |
| 382 | 20231127 | 122700 | 6107517970 | 16640 | 16640 | 16680 | 16620 | 950 |
| 383 | 20231127 | 122600 | 6091702070 | 16630 | 16650 | 16650 | 16590 | 14679 |
| 384 | 20231127 | 122500 | 5847976940 | 16640 | 16690 | 16690 | 16630 | 2827 |
| 385 | 20231127 | 122400 | 5800869090 | 16680 | 16690 | 16690 | 16680 | 1159 |
| 386 | 20231127 | 122300 | 5781533400 | 16690 | 16690 | 16690 | 16680 | 154 |
| 387 | 20231127 | 122200 | 5778963530 | 16690 | 16690 | 16700 | 16680 | 887 |
| 388 | 20231127 | 122100 | 5764161150 | 16700 | 16690 | 16700 | 16690 | 186 |
| 389 | 20231127 | 122000 | 5761056780 | 16690 | 16710 | 16720 | 16690 | 764 |
| 390 | 20231127 | 121900 | 5748298830 | 16700 | 16710 | 16710 | 16700 | 635 |
| 391 | 20231127 | 121800 | 5737693670 | 16700 | 16720 | 16720 | 16700 | 620 |
| 392 | 20231127 | 121700 | 5727337540 | 16720 | 16700 | 16720 | 16700 | 1293 |
| 393 | 20231127 | 121600 | 5705733830 | 16700 | 16700 | 16710 | 16700 | 1369 |
| 394 | 20231127 | 121500 | 5682871060 | 16700 | 16710 | 16720 | 16700 | 1126 |
| 395 | 20231127 | 121400 | 5664054650 | 16720 | 16720 | 16730 | 16710 | 2751 |
| 396 | 20231127 | 121300 | 5618058740 | 16720 | 16730 | 16730 | 16720 | 1141 |
| 397 | 20231127 | 121200 | 5598979770 | 16730 | 16740 | 16740 | 16730 | 1633 |
| 398 | 20231127 | 121100 | 5571659420 | 16740 | 16730 | 16740 | 16730 | 479 |
| 399 | 20231127 | 121000 | 5563645430 | 16740 | 16740 | 16740 | 16740 | 525 |
| 400 | 20231127 | 120900 | 5554856930 | 16740 | 16740 | 16750 | 16740 | 485 |
| 401 | 20231127 | 120800 | 5546737830 | 16740 | 16740 | 16750 | 16740 | 219 |
| 402 | 20231127 | 120700 | 5543071590 | 16740 | 16740 | 16750 | 16740 | 406 |
| 403 | 20231127 | 120600 | 5536274850 | 16740 | 16740 | 16750 | 16730 | 1073 |
| 404 | 20231127 | 120500 | 5518312160 | 16750 | 16740 | 16750 | 16740 | 907 |
| 405 | 20231127 | 120400 | 5503119920 | 16750 | 16750 | 16750 | 16740 | 292 |
| 406 | 20231127 | 120300 | 5498230000 | 16750 | 16750 | 16760 | 16740 | 1685 |
| 407 | 20231127 | 120200 | 5470010540 | 16750 | 16750 | 16750 | 16750 | 467 |
| 408 | 20231127 | 120100 | 5462188290 | 16750 | 16760 | 16760 | 16750 | 136 |
| 409 | 20231127 | 120000 | 5459910090 | 16750 | 16760 | 16760 | 16750 | 373 |
| 410 | 20231127 | 115900 | 5453660270 | 16760 | 16770 | 16770 | 16760 | 691 |
| 411 | 20231127 | 115800 | 5442077910 | 16760 | 16760 | 16770 | 16760 | 33 |
| 412 | 20231127 | 115700 | 5441524540 | 16760 | 16770 | 16770 | 16760 | 388 |
| 413 | 20231127 | 115600 | 5435021330 | 16770 | 16760 | 16770 | 16760 | 395 |
| 414 | 20231127 | 115500 | 5428399230 | 16770 | 16780 | 16780 | 16770 | 23 |
| 415 | 20231127 | 115400 | 5428013470 | 16780 | 16760 | 16780 | 16760 | 124 |
| 416 | 20231127 | 115300 | 5425935020 | 16760 | 16760 | 16760 | 16760 | 247 |
| 417 | 20231127 | 115200 | 5421795300 | 16770 | 16780 | 16790 | 16770 | 971 |
| 418 | 20231127 | 115100 | 5405507670 | 16780 | 16780 | 16780 | 16780 | 3 |
| 419 | 20231127 | 115000 | 5405457330 | 16770 | 16780 | 16780 | 16750 | 1779 |
| 420 | 20231127 | 114900 | 5375639110 | 16770 | 16790 | 16790 | 16770 | 502 |
| 421 | 20231127 | 114800 | 5367217580 | 16790 | 16770 | 16790 | 16770 | 7 |
| 422 | 20231127 | 114700 | 5367100070 | 16790 | 16780 | 16790 | 16770 | 572 |
| 423 | 20231127 | 114600 | 5357501810 | 16780 | 16790 | 16790 | 16780 | 556 |
| 424 | 20231127 | 114500 | 5348171630 | 16780 | 16780 | 16790 | 16780 | 388 |
| 425 | 20231127 | 114400 | 5341660800 | 16790 | 16790 | 16800 | 16790 | 529 |
| 426 | 20231127 | 114300 | 5332778850 | 16790 | 16790 | 16800 | 16780 | 3047 |
| 427 | 20231127 | 114200 | 5281647040 | 16790 | 16790 | 16800 | 16780 | 479 |
| 428 | 20231127 | 114100 | 5273605620 | 16790 | 16790 | 16790 | 16780 | 561 |
| 429 | 20231127 | 114000 | 5264186930 | 16790 | 16790 | 16790 | 16780 | 220 |
| 430 | 20231127 | 113900 | 5260494310 | 16780 | 16780 | 16790 | 16780 | 165 |
| 431 | 20231127 | 113800 | 5257725040 | 16790 | 16780 | 16790 | 16780 | 266 |
| 432 | 20231127 | 113700 | 5253261420 | 16780 | 16790 | 16790 | 16780 | 1084 |
| 433 | 20231127 | 113600 | 5235071590 | 16790 | 16780 | 16790 | 16780 | 172 |
| 434 | 20231127 | 113500 | 5232185210 | 16780 | 16790 | 16790 | 16780 | 209 |
| 435 | 20231127 | 113400 | 5228678150 | 16790 | 16790 | 16790 | 16780 | 617 |
| 436 | 20231127 | 113300 | 5218320360 | 16780 | 16790 | 16790 | 16780 | 1500 |
| 437 | 20231127 | 113200 | 5193148180 | 16790 | 16790 | 16790 | 16780 | 219 |
| 438 | 20231127 | 113100 | 5189472220 | 16790 | 16800 | 16800 | 16780 | 1272 |
| 439 | 20231127 | 113000 | 5168118730 | 16790 | 16800 | 16800 | 16790 | 183 |
| 440 | 20231127 | 112900 | 5165045580 | 16790 | 16790 | 16790 | 16790 | 376 |
| 441 | 20231127 | 112800 | 5158732540 | 16800 | 16800 | 16800 | 16790 | 1438 |
| 442 | 20231127 | 112700 | 5134574160 | 16790 | 16800 | 16800 | 16790 | 156 |
| 443 | 20231127 | 112600 | 5131954410 | 16790 | 16790 | 16790 | 16790 | 936 |
| 444 | 20231127 | 112500 | 5116238970 | 16790 | 16780 | 16790 | 16780 | 251 |
| 445 | 20231127 | 112400 | 5112025990 | 16780 | 16780 | 16790 | 16780 | 203 |
| 446 | 20231127 | 112300 | 5108618780 | 16780 | 16790 | 16790 | 16780 | 374 |
| 447 | 20231127 | 112200 | 5102339570 | 16790 | 16800 | 16800 | 16790 | 727 |
| 448 | 20231127 | 112100 | 5090133230 | 16800 | 16800 | 16800 | 16790 | 312 |
| 449 | 20231127 | 112000 | 5084892190 | 16800 | 16800 | 16800 | 16800 | 335 |
| 450 | 20231127 | 111900 | 5079264190 | 16800 | 16800 | 16810 | 16800 | 229 |
| 451 | 20231127 | 111800 | 5075416670 | 16810 | 16800 | 16810 | 16800 | 108 |
| 452 | 20231127 | 111700 | 5073601860 | 16800 | 16800 | 16810 | 16800 | 171 |
| 453 | 20231127 | 111600 | 5070728860 | 16800 | 16780 | 16800 | 16780 | 2046 |
| 454 | 20231127 | 111500 | 5036369060 | 16790 | 16810 | 16810 | 16790 | 280 |
| 455 | 20231127 | 111400 | 5031666070 | 16800 | 16800 | 16810 | 16800 | 518 |
| 456 | 20231127 | 111300 | 5022963340 | 16800 | 16780 | 16800 | 16780 | 641 |
| 457 | 20231127 | 111200 | 5012195570 | 16780 | 16770 | 16780 | 16770 | 172 |
| 458 | 20231127 | 111100 | 5009310940 | 16770 | 16780 | 16780 | 16770 | 192 |
| 459 | 20231127 | 111000 | 5006091020 | 16790 | 16780 | 16790 | 16770 | 680 |
| 460 | 20231127 | 110900 | 4994682140 | 16780 | 16790 | 16790 | 16780 | 262 |
| 461 | 20231127 | 110800 | 4990285470 | 16800 | 16810 | 16820 | 16780 | 903 |
| 462 | 20231127 | 110700 | 4975123790 | 16800 | 16800 | 16810 | 16800 | 220 |
| 463 | 20231127 | 110600 | 4971427690 | 16800 | 16810 | 16810 | 16800 | 151 |
| 464 | 20231127 | 110500 | 4968889700 | 16810 | 16790 | 16810 | 16790 | 1532 |
| 465 | 20231127 | 110400 | 4943153980 | 16780 | 16810 | 16810 | 16780 | 1799 |
| 466 | 20231127 | 110300 | 4912947210 | 16810 | 16810 | 16820 | 16800 | 2805 |
| 467 | 20231127 | 110200 | 4865812640 | 16810 | 16830 | 16830 | 16810 | 1198 |
| 468 | 20231127 | 110100 | 4845666790 | 16820 | 16830 | 16830 | 16820 | 713 |
| 469 | 20231127 | 110000 | 4833670000 | 16820 | 16830 | 16830 | 16820 | 530 |
| 470 | 20231127 | 105900 | 4824754120 | 16830 | 16820 | 16830 | 16820 | 1031 |
| 471 | 20231127 | 105800 | 4807406210 | 16820 | 16830 | 16830 | 16820 | 315 |
| 472 | 20231127 | 105700 | 4802107450 | 16830 | 16830 | 16840 | 16830 | 736 |
| 473 | 20231127 | 105600 | 4789720120 | 16830 | 16830 | 16840 | 16830 | 490 |
| 474 | 20231127 | 105500 | 4781470160 | 16830 | 16880 | 16880 | 16830 | 907 |
| 475 | 20231127 | 105400 | 4766164860 | 16880 | 16880 | 16880 | 16880 | 398 |
| 476 | 20231127 | 105300 | 4759446620 | 16890 | 16890 | 16900 | 16890 | 1205 |
| 477 | 20231127 | 105200 | 4739093910 | 16890 | 16890 | 16900 | 16890 | 569 |
| 478 | 20231127 | 105100 | 4729481590 | 16890 | 16880 | 16890 | 16880 | 488 |
| 479 | 20231127 | 105000 | 4721240430 | 16880 | 16830 | 16880 | 16830 | 1303 |
| 480 | 20231127 | 104900 | 4699298390 | 16830 | 16820 | 16830 | 16820 | 546 |
| 481 | 20231127 | 104800 | 4690114270 | 16820 | 16830 | 16830 | 16820 | 810 |
| 482 | 20231127 | 104700 | 4676488200 | 16830 | 16830 | 16830 | 16820 | 309 |
| 483 | 20231127 | 104600 | 4671289020 | 16830 | 16820 | 16850 | 16810 | 931 |
| 484 | 20231127 | 104500 | 4655620500 | 16820 | 16830 | 16830 | 16820 | 389 |
| 485 | 20231127 | 104400 | 4649077120 | 16830 | 16830 | 16830 | 16820 | 1166 |
| 486 | 20231127 | 104300 | 4629459920 | 16830 | 16850 | 16880 | 16830 | 5276 |
| 487 | 20231127 | 104200 | 4540530610 | 16860 | 16850 | 16860 | 16820 | 141 |
| 488 | 20231127 | 104100 | 4538158440 | 16870 | 16810 | 16870 | 16810 | 538 |
| 489 | 20231127 | 104000 | 4529109280 | 16810 | 16850 | 16890 | 16810 | 1430 |
| 490 | 20231127 | 103900 | 4505011930 | 16840 | 16820 | 16840 | 16810 | 871 |
| 491 | 20231127 | 103800 | 4490363950 | 16820 | 16810 | 16820 | 16810 | 1022 |
| 492 | 20231127 | 103700 | 4473174130 | 16820 | 16820 | 16820 | 16810 | 358 |
| 493 | 20231127 | 103600 | 4467154200 | 16820 | 16830 | 16840 | 16810 | 847 |
| 494 | 20231127 | 103500 | 4452902170 | 16820 | 16830 | 16830 | 16820 | 446 |
| 495 | 20231127 | 103400 | 4445399060 | 16820 | 16880 | 16880 | 16820 | 5850 |
| 496 | 20231127 | 103300 | 4346785100 | 16890 | 16880 | 16890 | 16880 | 194 |
| 497 | 20231127 | 103200 | 4343508660 | 16880 | 16900 | 16900 | 16880 | 2387 |
| 498 | 20231127 | 103100 | 4303190020 | 16900 | 16910 | 16910 | 16900 | 273 |
| 499 | 20231127 | 103000 | 4298576100 | 16910 | 16910 | 16910 | 16900 | 895 |
| 500 | 20231127 | 102900 | 4283449090 | 16910 | 16890 | 16910 | 16890 | 565 |
| 501 | 20231127 | 102800 | 4273901540 | 16900 | 16930 | 16930 | 16900 | 764 |
| 502 | 20231127 | 102700 | 4260987680 | 16900 | 16910 | 16940 | 16900 | 2725 |
| 503 | 20231127 | 102600 | 4214921790 | 16910 | 16910 | 16920 | 16900 | 457 |
| 504 | 20231127 | 102500 | 4207194440 | 16940 | 16900 | 16950 | 16890 | 982 |
| 505 | 20231127 | 102400 | 4190592060 | 16900 | 16900 | 16980 | 16900 | 2791 |
| 506 | 20231127 | 102300 | 4143413700 | 16900 | 16950 | 16990 | 16900 | 1880 |
| 507 | 20231127 | 102200 | 4111558190 | 16950 | 16990 | 17000 | 16950 | 2455 |
| 508 | 20231127 | 102100 | 4069888490 | 16990 | 16990 | 17020 | 16980 | 15751 |
| 509 | 20231127 | 102000 | 3802097620 | 16980 | 16940 | 16990 | 16940 | 6421 |
| 510 | 20231127 | 101900 | 3693184080 | 16930 | 16930 | 16940 | 16920 | 1365 |
| 511 | 20231127 | 101800 | 3670067530 | 16920 | 16880 | 16930 | 16880 | 1626 |
| 512 | 20231127 | 101700 | 3642571250 | 16890 | 16920 | 16920 | 16870 | 935 |
| 513 | 20231127 | 101600 | 3626784920 | 16880 | 16900 | 16920 | 16870 | 2192 |
| 514 | 20231127 | 101500 | 3589763980 | 16900 | 16900 | 16930 | 16890 | 3612 |
| 515 | 20231127 | 101400 | 3528682770 | 16900 | 16870 | 16900 | 16870 | 1308 |
| 516 | 20231127 | 101300 | 3506605580 | 16870 | 16850 | 16870 | 16850 | 2664 |
| 517 | 20231127 | 101200 | 3461701150 | 16840 | 16850 | 16850 | 16840 | 2038 |
| 518 | 20231127 | 101100 | 3427363980 | 16850 | 16840 | 16850 | 16840 | 652 |
| 519 | 20231127 | 101000 | 3416381310 | 16830 | 16840 | 16850 | 16830 | 989 |
| 520 | 20231127 | 100900 | 3399725390 | 16840 | 16830 | 16850 | 16830 | 1509 |
| 521 | 20231127 | 100800 | 3374315290 | 16830 | 16840 | 16850 | 16830 | 891 |
| 522 | 20231127 | 100700 | 3359310280 | 16840 | 16850 | 16850 | 16840 | 392 |
| 523 | 20231127 | 100600 | 3352706180 | 16850 | 16840 | 16850 | 16830 | 5362 |
| 524 | 20231127 | 100500 | 3262411950 | 16850 | 16840 | 16850 | 16830 | 1059 |
| 525 | 20231127 | 100400 | 3244577220 | 16840 | 16830 | 16840 | 16810 | 252 |
| 526 | 20231127 | 100300 | 3240334980 | 16840 | 16830 | 16840 | 16820 | 671 |
| 527 | 20231127 | 100200 | 3229041490 | 16830 | 16830 | 16840 | 16820 | 1113 |
| 528 | 20231127 | 100100 | 3210310900 | 16830 | 16840 | 16840 | 16820 | 39 |
| 529 | 20231127 | 100000 | 3209654440 | 16840 | 16840 | 16840 | 16800 | 5372 |
| 530 | 20231127 | 095900 | 3119393750 | 16840 | 16810 | 16840 | 16800 | 296 |
| 531 | 20231127 | 095800 | 3114411970 | 16810 | 16850 | 16850 | 16810 | 4392 |
| 532 | 20231127 | 095700 | 3040491720 | 16850 | 16850 | 16860 | 16840 | 1905 |
| 533 | 20231127 | 095600 | 3008396580 | 16850 | 16840 | 16850 | 16830 | 996 |
| 534 | 20231127 | 095500 | 2991615530 | 16850 | 16840 | 16850 | 16830 | 531 |
| 535 | 20231127 | 095400 | 2982672630 | 16840 | 16830 | 16850 | 16830 | 162 |
| 536 | 20231127 | 095300 | 2979944550 | 16830 | 16850 | 16860 | 16820 | 1072 |
| 537 | 20231127 | 095200 | 2961897330 | 16840 | 16830 | 16840 | 16820 | 547 |
| 538 | 20231127 | 095100 | 2952692450 | 16830 | 16810 | 16830 | 16800 | 5616 |
| 539 | 20231127 | 095000 | 2858319080 | 16810 | 16790 | 16820 | 16730 | 2547 |
| 540 | 20231127 | 094900 | 2815609070 | 16790 | 16770 | 16790 | 16720 | 7571 |
| 541 | 20231127 | 094800 | 2688785330 | 16770 | 16780 | 16780 | 16770 | 1432 |
| 542 | 20231127 | 094700 | 2664765440 | 16780 | 16790 | 16820 | 16780 | 875 |
| 543 | 20231127 | 094600 | 2650070940 | 16820 | 16790 | 16840 | 16780 | 902 |
| 544 | 20231127 | 094500 | 2634916640 | 16790 | 16790 | 16850 | 16790 | 522 |
| 545 | 20231127 | 094400 | 2626140880 | 16800 | 16830 | 16850 | 16800 | 1991 |
| 546 | 20231127 | 094300 | 2592647780 | 16820 | 16810 | 16850 | 16800 | 1028 |
| 547 | 20231127 | 094200 | 2575338580 | 16810 | 16850 | 16860 | 16810 | 4597 |
| 548 | 20231127 | 094100 | 2497943880 | 16850 | 16910 | 16910 | 16850 | 3771 |
| 549 | 20231127 | 094000 | 2434290110 | 16900 | 16850 | 16900 | 16850 | 3854 |
| 550 | 20231127 | 093900 | 2369266420 | 16850 | 16850 | 16860 | 16840 | 2642 |
| 551 | 20231127 | 093800 | 2324750260 | 16850 | 16830 | 16850 | 16820 | 3414 |
| 552 | 20231127 | 093700 | 2267281680 | 16830 | 16830 | 16840 | 16820 | 5402 |
| 553 | 20231127 | 093600 | 2176358260 | 16830 | 16820 | 16840 | 16820 | 5262 |
| 554 | 20231127 | 093500 | 2087794050 | 16820 | 16810 | 16830 | 16800 | 1787 |
| 555 | 20231127 | 093400 | 2057753350 | 16800 | 16770 | 16800 | 16760 | 3872 |
| 556 | 20231127 | 093300 | 1992738610 | 16770 | 16780 | 16790 | 16760 | 4091 |
| 557 | 20231127 | 093200 | 1924137080 | 16780 | 16730 | 16780 | 16720 | 3820 |
| 558 | 20231127 | 093100 | 1860149760 | 16740 | 16710 | 16740 | 16710 | 4950 |
| 559 | 20231127 | 093000 | 1777369500 | 16710 | 16700 | 16720 | 16700 | 1693 |
| 560 | 20231127 | 092900 | 1749080410 | 16700 | 16700 | 16710 | 16700 | 1528 |
| 561 | 20231127 | 092800 | 1723562640 | 16700 | 16700 | 16710 | 16690 | 935 |
| 562 | 20231127 | 092700 | 1707945260 | 16700 | 16700 | 16700 | 16700 | 1417 |
| 563 | 20231127 | 092600 | 1684281360 | 16700 | 16700 | 16720 | 16700 | 488 |
| 564 | 20231127 | 092500 | 1676130750 | 16700 | 16700 | 16710 | 16690 | 1401 |
| 565 | 20231127 | 092400 | 1652723430 | 16700 | 16690 | 16710 | 16680 | 7374 |
| 566 | 20231127 | 092300 | 1529691610 | 16680 | 16610 | 16680 | 16610 | 5772 |
| 567 | 20231127 | 092200 | 1433621820 | 16610 | 16620 | 16620 | 16590 | 7276 |
| 568 | 20231127 | 092100 | 1312819220 | 16620 | 16610 | 16630 | 16610 | 2382 |
| 569 | 20231127 | 092000 | 1273243820 | 16610 | 16620 | 16630 | 16610 | 1674 |
| 570 | 20231127 | 091900 | 1245422770 | 16620 | 16620 | 16620 | 16610 | 926 |
| 571 | 20231127 | 091800 | 1230036970 | 16620 | 16610 | 16620 | 16590 | 8641 |
| 572 | 20231127 | 091700 | 1086651050 | 16610 | 16590 | 16620 | 16580 | 1407 |
| 573 | 20231127 | 091600 | 1063294200 | 16590 | 16600 | 16620 | 16580 | 4082 |
| 574 | 20231127 | 091500 | 995553060 | 16600 | 16580 | 16600 | 16560 | 2409 |
| 575 | 20231127 | 091400 | 955612140 | 16580 | 16580 | 16620 | 16550 | 6730 |
| 576 | 20231127 | 091300 | 844051020 | 16580 | 16640 | 16660 | 16570 | 10857 |
| 577 | 20231127 | 091200 | 663721110 | 16670 | 16630 | 16670 | 16610 | 3193 |
| 578 | 20231127 | 091100 | 610628000 | 16630 | 16630 | 16660 | 16610 | 2512 |
| 579 | 20231127 | 091000 | 568860700 | 16640 | 16690 | 16690 | 16640 | 5247 |
| 580 | 20231127 | 090900 | 481413350 | 16690 | 16700 | 16700 | 16690 | 1073 |
| 581 | 20231127 | 090800 | 463494420 | 16700 | 16700 | 16710 | 16690 | 1546 |
| 582 | 20231127 | 090700 | 437674490 | 16710 | 16720 | 16730 | 16710 | 2337 |
| 583 | 20231127 | 090600 | 398613270 | 16720 | 16740 | 16750 | 16720 | 1067 |
| 584 | 20231127 | 090500 | 380765220 | 16740 | 16760 | 16770 | 16740 | 2570 |
| 585 | 20231127 | 090400 | 337720950 | 16760 | 16760 | 16770 | 16750 | 1565 |
| 586 | 20231127 | 090300 | 311482460 | 16760 | 16750 | 16790 | 16750 | 8291 |
| 587 | 20231127 | 090200 | 172456880 | 16740 | 16700 | 16750 | 16700 | 1520 |
| 588 | 20231127 | 090100 | 147047380 | 16700 | 16680 | 16740 | 16660 | 2019 |
| 589 | 20231127 | 090000 | 113360940 | 16680 | 16670 | 16680 | 16650 | 6790 |