32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 7646 |
| 3 | 20231128 | 190100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 4 | 20231128 | 190000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 5 | 20231128 | 185900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 6 | 20231128 | 185800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 7 | 20231128 | 185700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 8 | 20231128 | 185600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 9 | 20231128 | 185500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 10 | 20231128 | 185400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 11 | 20231128 | 185300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 12 | 20231128 | 185200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 13 | 20231128 | 185100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 14 | 20231128 | 185000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 15 | 20231128 | 184900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 16 | 20231128 | 184800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 17 | 20231128 | 184700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 18 | 20231128 | 184600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 19 | 20231128 | 184500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 20 | 20231128 | 184400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 21 | 20231128 | 184300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 22 | 20231128 | 184200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 23 | 20231128 | 184100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 24 | 20231128 | 184000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 25 | 20231128 | 183900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 26 | 20231128 | 183800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 27 | 20231128 | 183700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 28 | 20231128 | 183600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 29 | 20231128 | 183500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 30 | 20231128 | 183400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 31 | 20231128 | 183300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 32 | 20231128 | 183200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 7646 |
| 33 | 20231128 | 183100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 34 | 20231128 | 183000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 35 | 20231128 | 182900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 36 | 20231128 | 182800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 37 | 20231128 | 182700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 38 | 20231128 | 182600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 39 | 20231128 | 182500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 40 | 20231128 | 182400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 41 | 20231128 | 182300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 42 | 20231128 | 182200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 43 | 20231128 | 182100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 44 | 20231128 | 182000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 45 | 20231128 | 181900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 46 | 20231128 | 181800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 47 | 20231128 | 181700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 48 | 20231128 | 181600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 49 | 20231128 | 181500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 50 | 20231128 | 181400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 51 | 20231128 | 181300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 52 | 20231128 | 181200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 53 | 20231128 | 181100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 54 | 20231128 | 181000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 55 | 20231128 | 180900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 56 | 20231128 | 180800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 57 | 20231128 | 180700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 58 | 20231128 | 180600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 59 | 20231128 | 180500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 60 | 20231128 | 180400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 61 | 20231128 | 180300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 62 | 20231128 | 180200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 7646 |
| 63 | 20231128 | 180100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 64 | 20231128 | 180000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 65 | 20231128 | 175900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 66 | 20231128 | 175800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 67 | 20231128 | 175700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 68 | 20231128 | 175600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 69 | 20231128 | 175500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 70 | 20231128 | 175400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 71 | 20231128 | 175300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 72 | 20231128 | 175200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 73 | 20231128 | 175100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 74 | 20231128 | 175000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 75 | 20231128 | 174900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 76 | 20231128 | 174800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 77 | 20231128 | 174700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 78 | 20231128 | 174600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 79 | 20231128 | 174500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 80 | 20231128 | 174400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 81 | 20231128 | 174300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 82 | 20231128 | 174200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 83 | 20231128 | 174100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 84 | 20231128 | 174000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 85 | 20231128 | 173900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 86 | 20231128 | 173800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 87 | 20231128 | 173700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 88 | 20231128 | 173600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 89 | 20231128 | 173500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 90 | 20231128 | 173400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 91 | 20231128 | 173300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 92 | 20231128 | 173200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 7646 |
| 93 | 20231128 | 173100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 94 | 20231128 | 173000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 95 | 20231128 | 172900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 96 | 20231128 | 172800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 97 | 20231128 | 172700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 98 | 20231128 | 172600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 99 | 20231128 | 172500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 100 | 20231128 | 172400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 101 | 20231128 | 172300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 102 | 20231128 | 172200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 103 | 20231128 | 172100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 104 | 20231128 | 172000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 105 | 20231128 | 171900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 106 | 20231128 | 171800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 107 | 20231128 | 171700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 108 | 20231128 | 171600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 109 | 20231128 | 171500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 110 | 20231128 | 171400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 111 | 20231128 | 171300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 112 | 20231128 | 171200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 113 | 20231128 | 171100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 114 | 20231128 | 171000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 115 | 20231128 | 170900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 116 | 20231128 | 170800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 117 | 20231128 | 170700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 118 | 20231128 | 170600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 119 | 20231128 | 170500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 120 | 20231128 | 170400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 121 | 20231128 | 170300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 122 | 20231128 | 170200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 7646 |
| 123 | 20231128 | 170100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 124 | 20231128 | 170000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 125 | 20231128 | 165900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 126 | 20231128 | 165800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 127 | 20231128 | 165700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 128 | 20231128 | 165600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 129 | 20231128 | 165500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 130 | 20231128 | 165400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 131 | 20231128 | 165300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 132 | 20231128 | 165200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 133 | 20231128 | 165100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 134 | 20231128 | 165000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 135 | 20231128 | 164900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 136 | 20231128 | 164800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 137 | 20231128 | 164700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 138 | 20231128 | 164600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 139 | 20231128 | 164500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 140 | 20231128 | 164400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 141 | 20231128 | 164300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 142 | 20231128 | 164200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 143 | 20231128 | 164100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 144 | 20231128 | 164000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 145 | 20231128 | 163900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 146 | 20231128 | 163800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 147 | 20231128 | 163700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 148 | 20231128 | 163600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 149 | 20231128 | 163500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 150 | 20231128 | 163400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 151 | 20231128 | 163300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 152 | 20231128 | 163200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 7646 |
| 153 | 20231128 | 163100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 154 | 20231128 | 163000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 155 | 20231128 | 162900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 156 | 20231128 | 162800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 157 | 20231128 | 162700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 158 | 20231128 | 162600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 159 | 20231128 | 162500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 160 | 20231128 | 162400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 161 | 20231128 | 162300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 162 | 20231128 | 162200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 163 | 20231128 | 162100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 164 | 20231128 | 162000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 165 | 20231128 | 161900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 166 | 20231128 | 161800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 167 | 20231128 | 161700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 168 | 20231128 | 161600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 169 | 20231128 | 161500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 170 | 20231128 | 161400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 171 | 20231128 | 161300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 172 | 20231128 | 161200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 173 | 20231128 | 161100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 174 | 20231128 | 161000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 175 | 20231128 | 160900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 176 | 20231128 | 160800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 177 | 20231128 | 160700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 178 | 20231128 | 160600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 179 | 20231128 | 160500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 180 | 20231128 | 160400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 181 | 20231128 | 160300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 182 | 20231128 | 160200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 7646 |
| 183 | 20231128 | 160100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 184 | 20231128 | 160000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 185 | 20231128 | 155900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 186 | 20231128 | 155800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 187 | 20231128 | 155700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 188 | 20231128 | 155600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 189 | 20231128 | 155500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 190 | 20231128 | 155400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 191 | 20231128 | 155300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 192 | 20231128 | 155200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 193 | 20231128 | 155100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 194 | 20231128 | 155000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 195 | 20231128 | 154900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 196 | 20231128 | 154800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 197 | 20231128 | 154700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 198 | 20231128 | 154600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 199 | 20231128 | 154500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 200 | 20231128 | 154400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 201 | 20231128 | 154300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 202 | 20231128 | 154200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 203 | 20231128 | 154100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 204 | 20231128 | 154000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 205 | 20231128 | 153900 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 206 | 20231128 | 153800 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 207 | 20231128 | 153700 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 208 | 20231128 | 153600 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 209 | 20231128 | 153500 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 210 | 20231128 | 153400 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 211 | 20231128 | 153300 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 212 | 20231128 | 153200 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 7646 |
| 213 | 20231128 | 153100 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 0 |
| 214 | 20231128 | 153000 | 5866057120 | 12540 | 12540 | 12540 | 12540 | 7646 |
| 215 | 20231128 | 152900 | 5770176280 | 12540 | 12540 | 12540 | 12540 | 0 |
| 216 | 20231128 | 152800 | 5770176280 | 12540 | 12540 | 12540 | 12540 | 0 |
| 217 | 20231128 | 152700 | 5770176280 | 12540 | 12540 | 12540 | 12540 | 0 |
| 218 | 20231128 | 152600 | 5770176280 | 12540 | 12540 | 12540 | 12540 | 0 |
| 219 | 20231128 | 152500 | 5770176280 | 12540 | 12540 | 12540 | 12540 | 0 |
| 220 | 20231128 | 152400 | 5770176280 | 12540 | 12540 | 12540 | 12540 | 0 |
| 221 | 20231128 | 152300 | 5770176280 | 12540 | 12540 | 12540 | 12540 | 0 |
| 222 | 20231128 | 152200 | 5770176280 | 12540 | 12540 | 12540 | 12540 | 0 |
| 223 | 20231128 | 152100 | 5770176280 | 12540 | 12540 | 12540 | 12540 | 0 |
| 224 | 20231128 | 152000 | 5770176280 | 12540 | 12540 | 12540 | 12540 | 0 |
| 225 | 20231128 | 151900 | 5770176280 | 12540 | 12540 | 12540 | 12530 | 412 |
| 226 | 20231128 | 151800 | 5765010700 | 12540 | 12540 | 12540 | 12530 | 2206 |
| 227 | 20231128 | 151700 | 5737355410 | 12540 | 12540 | 12550 | 12530 | 199 |
| 228 | 20231128 | 151600 | 5734859590 | 12540 | 12520 | 12550 | 12520 | 286 |
| 229 | 20231128 | 151500 | 5731275670 | 12520 | 12540 | 12550 | 12520 | 1307 |
| 230 | 20231128 | 151400 | 5714888030 | 12550 | 12540 | 12550 | 12530 | 602 |
| 231 | 20231128 | 151300 | 5707337940 | 12540 | 12540 | 12550 | 12520 | 1867 |
| 232 | 20231128 | 151200 | 5683924440 | 12530 | 12530 | 12540 | 12530 | 1417 |
| 233 | 20231128 | 151100 | 5666166010 | 12530 | 12540 | 12540 | 12530 | 968 |
| 234 | 20231128 | 151000 | 5654030060 | 12530 | 12520 | 12540 | 12520 | 514 |
| 235 | 20231128 | 150900 | 5647588650 | 12530 | 12520 | 12540 | 12520 | 162 |
| 236 | 20231128 | 150800 | 5645559220 | 12530 | 12530 | 12540 | 12520 | 672 |
| 237 | 20231128 | 150700 | 5637140850 | 12530 | 12530 | 12530 | 12530 | 908 |
| 238 | 20231128 | 150600 | 5625763610 | 12530 | 12530 | 12540 | 12530 | 112 |
| 239 | 20231128 | 150500 | 5624359450 | 12540 | 12520 | 12550 | 12520 | 198 |
| 240 | 20231128 | 150400 | 5621876120 | 12540 | 12530 | 12540 | 12530 | 2336 |
| 241 | 20231128 | 150300 | 5592582850 | 12540 | 12500 | 12550 | 12500 | 1718 |
| 242 | 20231128 | 150200 | 5571089770 | 12500 | 12530 | 12550 | 12500 | 4575 |
| 243 | 20231128 | 150100 | 5513763900 | 12530 | 12530 | 12530 | 12520 | 202 |
| 244 | 20231128 | 150000 | 5511232950 | 12530 | 12540 | 12540 | 12520 | 639 |
| 245 | 20231128 | 145900 | 5503224530 | 12520 | 12540 | 12540 | 12520 | 1862 |
| 246 | 20231128 | 145800 | 5479890590 | 12540 | 12540 | 12540 | 12530 | 711 |
| 247 | 20231128 | 145700 | 5470978820 | 12540 | 12520 | 12540 | 12520 | 246 |
| 248 | 20231128 | 145600 | 5467896200 | 12510 | 12530 | 12530 | 12510 | 708 |
| 249 | 20231128 | 145500 | 5459026340 | 12500 | 12530 | 12530 | 12490 | 1012 |
| 250 | 20231128 | 145400 | 5446363650 | 12530 | 12510 | 12530 | 12500 | 3521 |
| 251 | 20231128 | 145300 | 5402321060 | 12510 | 12530 | 12530 | 12510 | 1095 |
| 252 | 20231128 | 145200 | 5388607850 | 12520 | 12520 | 12520 | 12510 | 487 |
| 253 | 20231128 | 145100 | 5382510620 | 12520 | 12530 | 12530 | 12520 | 4022 |
| 254 | 20231128 | 145000 | 5332144160 | 12530 | 12530 | 12540 | 12530 | 1783 |
| 255 | 20231128 | 144900 | 5309798000 | 12530 | 12530 | 12530 | 12530 | 80 |
| 256 | 20231128 | 144800 | 5308795600 | 12540 | 12530 | 12540 | 12530 | 1028 |
| 257 | 20231128 | 144700 | 5295908080 | 12530 | 12530 | 12540 | 12520 | 1922 |
| 258 | 20231128 | 144600 | 5271811070 | 12540 | 12540 | 12540 | 12530 | 687 |
| 259 | 20231128 | 144500 | 5263197090 | 12540 | 12530 | 12540 | 12530 | 2135 |
| 260 | 20231128 | 144400 | 5236439460 | 12540 | 12540 | 12540 | 12530 | 969 |
| 261 | 20231128 | 144300 | 5224293200 | 12540 | 12550 | 12550 | 12540 | 770 |
| 262 | 20231128 | 144200 | 5214632270 | 12550 | 12550 | 12550 | 12540 | 1439 |
| 263 | 20231128 | 144100 | 5196582570 | 12540 | 12550 | 12550 | 12540 | 469 |
| 264 | 20231128 | 144000 | 5190696830 | 12540 | 12550 | 12550 | 12540 | 587 |
| 265 | 20231128 | 143900 | 5183330130 | 12540 | 12540 | 12540 | 12530 | 1491 |
| 266 | 20231128 | 143800 | 5164643350 | 12530 | 12540 | 12540 | 12530 | 1241 |
| 267 | 20231128 | 143700 | 5149081600 | 12530 | 12540 | 12540 | 12530 | 360 |
| 268 | 20231128 | 143600 | 5144568440 | 12540 | 12540 | 12550 | 12540 | 4385 |
| 269 | 20231128 | 143500 | 5089573430 | 12540 | 12550 | 12560 | 12540 | 3156 |
| 270 | 20231128 | 143400 | 5049971450 | 12550 | 12550 | 12550 | 12550 | 3216 |
| 271 | 20231128 | 143300 | 5009610650 | 12550 | 12530 | 12550 | 12530 | 9859 |
| 272 | 20231128 | 143200 | 4885981790 | 12520 | 12520 | 12530 | 12520 | 2357 |
| 273 | 20231128 | 143100 | 4856466330 | 12520 | 12520 | 12520 | 12510 | 623 |
| 274 | 20231128 | 143000 | 4848666420 | 12520 | 12520 | 12520 | 12510 | 2545 |
| 275 | 20231128 | 142900 | 4816803040 | 12510 | 12500 | 12510 | 12500 | 2470 |
| 276 | 20231128 | 142800 | 4785904640 | 12510 | 12500 | 12510 | 12490 | 2758 |
| 277 | 20231128 | 142700 | 4751429790 | 12500 | 12490 | 12500 | 12490 | 917 |
| 278 | 20231128 | 142600 | 4739967640 | 12500 | 12500 | 12500 | 12490 | 1101 |
| 279 | 20231128 | 142500 | 4726205910 | 12500 | 12490 | 12500 | 12490 | 1087 |
| 280 | 20231128 | 142400 | 4712623560 | 12490 | 12480 | 12490 | 12480 | 758 |
| 281 | 20231128 | 142300 | 4703156160 | 12480 | 12490 | 12490 | 12480 | 1117 |
| 282 | 20231128 | 142200 | 4689206140 | 12490 | 12490 | 12490 | 12490 | 986 |
| 283 | 20231128 | 142100 | 4676891000 | 12490 | 12490 | 12490 | 12480 | 757 |
| 284 | 20231128 | 142000 | 4667436170 | 12480 | 12480 | 12490 | 12480 | 431 |
| 285 | 20231128 | 141900 | 4662053600 | 12480 | 12490 | 12490 | 12480 | 724 |
| 286 | 20231128 | 141800 | 4653011320 | 12490 | 12490 | 12490 | 12490 | 493 |
| 287 | 20231128 | 141700 | 4646853750 | 12490 | 12490 | 12490 | 12490 | 652 |
| 288 | 20231128 | 141600 | 4638710270 | 12490 | 12490 | 12490 | 12490 | 677 |
| 289 | 20231128 | 141500 | 4630254540 | 12490 | 12480 | 12490 | 12470 | 5361 |
| 290 | 20231128 | 141400 | 4563378860 | 12480 | 12480 | 12480 | 12480 | 1016 |
| 291 | 20231128 | 141300 | 4550699180 | 12480 | 12470 | 12480 | 12470 | 627 |
| 292 | 20231128 | 141200 | 4542874840 | 12470 | 12480 | 12480 | 12470 | 1367 |
| 293 | 20231128 | 141100 | 4525825070 | 12480 | 12470 | 12480 | 12470 | 703 |
| 294 | 20231128 | 141000 | 4517051740 | 12480 | 12480 | 12480 | 12470 | 582 |
| 295 | 20231128 | 140900 | 4509788580 | 12480 | 12480 | 12480 | 12470 | 1042 |
| 296 | 20231128 | 140800 | 4496787820 | 12480 | 12470 | 12480 | 12470 | 478 |
| 297 | 20231128 | 140700 | 4490824490 | 12470 | 12470 | 12470 | 12460 | 588 |
| 298 | 20231128 | 140600 | 4483492240 | 12470 | 12470 | 12470 | 12460 | 706 |
| 299 | 20231128 | 140500 | 4474688520 | 12470 | 12470 | 12470 | 12470 | 726 |
| 300 | 20231128 | 140400 | 4465635300 | 12470 | 12480 | 12480 | 12470 | 1204 |
| 301 | 20231128 | 140300 | 4450612580 | 12480 | 12480 | 12480 | 12470 | 783 |
| 302 | 20231128 | 140200 | 4440842370 | 12480 | 12480 | 12480 | 12480 | 797 |
| 303 | 20231128 | 140100 | 4430895810 | 12480 | 12480 | 12480 | 12480 | 868 |
| 304 | 20231128 | 140000 | 4420063170 | 12480 | 12490 | 12490 | 12470 | 1165 |
| 305 | 20231128 | 135900 | 4405516870 | 12490 | 12480 | 12490 | 12470 | 681 |
| 306 | 20231128 | 135800 | 4397013780 | 12490 | 12470 | 12490 | 12470 | 732 |
| 307 | 20231128 | 135700 | 4387872630 | 12480 | 12470 | 12480 | 12470 | 1423 |
| 308 | 20231128 | 135600 | 4370119620 | 12470 | 12470 | 12480 | 12470 | 646 |
| 309 | 20231128 | 135500 | 4362058310 | 12470 | 12470 | 12480 | 12470 | 658 |
| 310 | 20231128 | 135400 | 4353846860 | 12480 | 12480 | 12480 | 12470 | 553 |
| 311 | 20231128 | 135300 | 4346948420 | 12480 | 12470 | 12480 | 12470 | 971 |
| 312 | 20231128 | 135200 | 4334833340 | 12470 | 12480 | 12480 | 12470 | 1008 |
| 313 | 20231128 | 135100 | 4322255500 | 12480 | 12480 | 12490 | 12480 | 222 |
| 314 | 20231128 | 135000 | 4319484860 | 12480 | 12480 | 12480 | 12470 | 1167 |
| 315 | 20231128 | 134900 | 4304925640 | 12470 | 12480 | 12480 | 12470 | 360 |
| 316 | 20231128 | 134800 | 4300432980 | 12470 | 12470 | 12480 | 12470 | 627 |
| 317 | 20231128 | 134700 | 4292609050 | 12470 | 12460 | 12480 | 12460 | 531 |
| 318 | 20231128 | 134600 | 4285986430 | 12470 | 12460 | 12470 | 12460 | 1370 |
| 319 | 20231128 | 134500 | 4268910520 | 12460 | 12470 | 12470 | 12460 | 1336 |
| 320 | 20231128 | 134400 | 4252260860 | 12460 | 12470 | 12470 | 12460 | 644 |
| 321 | 20231128 | 134300 | 4244230230 | 12460 | 12470 | 12470 | 12460 | 338 |
| 322 | 20231128 | 134200 | 4240016080 | 12460 | 12470 | 12470 | 12460 | 631 |
| 323 | 20231128 | 134100 | 4232150930 | 12460 | 12460 | 12470 | 12460 | 475 |
| 324 | 20231128 | 134000 | 4226227820 | 12470 | 12460 | 12470 | 12460 | 781 |
| 325 | 20231128 | 133900 | 4216493400 | 12460 | 12470 | 12470 | 12460 | 684 |
| 326 | 20231128 | 133800 | 4207966920 | 12460 | 12470 | 12470 | 12460 | 1993 |
| 327 | 20231128 | 133700 | 4183129470 | 12460 | 12470 | 12480 | 12460 | 1819 |
| 328 | 20231128 | 133600 | 4160449940 | 12470 | 12480 | 12480 | 12470 | 355 |
| 329 | 20231128 | 133500 | 4156019790 | 12480 | 12480 | 12490 | 12470 | 2420 |
| 330 | 20231128 | 133400 | 4125831970 | 12490 | 12490 | 12490 | 12480 | 244 |
| 331 | 20231128 | 133300 | 4122784430 | 12490 | 12490 | 12490 | 12480 | 772 |
| 332 | 20231128 | 133200 | 4113142670 | 12490 | 12480 | 12490 | 12480 | 635 |
| 333 | 20231128 | 133100 | 4105215390 | 12490 | 12480 | 12490 | 12470 | 426 |
| 334 | 20231128 | 133000 | 4099898170 | 12490 | 12480 | 12490 | 12470 | 871 |
| 335 | 20231128 | 132900 | 4089025920 | 12480 | 12480 | 12480 | 12470 | 1712 |
| 336 | 20231128 | 132800 | 4067661200 | 12480 | 12490 | 12490 | 12480 | 1389 |
| 337 | 20231128 | 132700 | 4050320830 | 12480 | 12490 | 12490 | 12480 | 566 |
| 338 | 20231128 | 132600 | 4043251860 | 12490 | 12490 | 12490 | 12480 | 213 |
| 339 | 20231128 | 132500 | 4040591510 | 12490 | 12500 | 12500 | 12480 | 544 |
| 340 | 20231128 | 132400 | 4033796860 | 12500 | 12490 | 12500 | 12480 | 633 |
| 341 | 20231128 | 132300 | 4025888730 | 12490 | 12490 | 12490 | 12480 | 634 |
| 342 | 20231128 | 132200 | 4017970120 | 12490 | 12490 | 12490 | 12480 | 1011 |
| 343 | 20231128 | 132100 | 4005346780 | 12480 | 12500 | 12500 | 12480 | 3526 |
| 344 | 20231128 | 132000 | 3961320620 | 12500 | 12500 | 12500 | 12490 | 1042 |
| 345 | 20231128 | 131900 | 3948298890 | 12500 | 12500 | 12500 | 12490 | 358 |
| 346 | 20231128 | 131800 | 3943823900 | 12500 | 12490 | 12500 | 12490 | 282 |
| 347 | 20231128 | 131700 | 3940300170 | 12500 | 12490 | 12500 | 12490 | 1100 |
| 348 | 20231128 | 131600 | 3926556210 | 12490 | 12500 | 12500 | 12490 | 439 |
| 349 | 20231128 | 131500 | 3921070360 | 12500 | 12500 | 12500 | 12490 | 459 |
| 350 | 20231128 | 131400 | 3915332870 | 12500 | 12490 | 12500 | 12490 | 686 |
| 351 | 20231128 | 131300 | 3906758430 | 12490 | 12490 | 12500 | 12490 | 345 |
| 352 | 20231128 | 131200 | 3902447290 | 12500 | 12490 | 12500 | 12490 | 639 |
| 353 | 20231128 | 131100 | 3894463110 | 12490 | 12490 | 12500 | 12490 | 1172 |
| 354 | 20231128 | 131000 | 3879819720 | 12500 | 12500 | 12500 | 12490 | 463 |
| 355 | 20231128 | 130900 | 3874033220 | 12490 | 12490 | 12500 | 12490 | 800 |
| 356 | 20231128 | 130800 | 3864034840 | 12490 | 12490 | 12500 | 12490 | 272 |
| 357 | 20231128 | 130700 | 3860636890 | 12500 | 12500 | 12500 | 12490 | 2586 |
| 358 | 20231128 | 130600 | 3828331900 | 12500 | 12500 | 12500 | 12490 | 300 |
| 359 | 20231128 | 130500 | 3824583150 | 12500 | 12490 | 12500 | 12490 | 1036 |
| 360 | 20231128 | 130400 | 3811633230 | 12490 | 12500 | 12500 | 12490 | 766 |
| 361 | 20231128 | 130300 | 3802059950 | 12490 | 12490 | 12490 | 12480 | 741 |
| 362 | 20231128 | 130200 | 3792807870 | 12490 | 12490 | 12490 | 12480 | 1671 |
| 363 | 20231128 | 130100 | 3771951290 | 12500 | 12490 | 12500 | 12490 | 433 |
| 364 | 20231128 | 130000 | 3766540610 | 12480 | 12490 | 12500 | 12480 | 848 |
| 365 | 20231128 | 125900 | 3755947780 | 12490 | 12490 | 12490 | 12480 | 1082 |
| 366 | 20231128 | 125800 | 3742436110 | 12490 | 12500 | 12500 | 12480 | 660 |
| 367 | 20231128 | 125700 | 3734191640 | 12500 | 12490 | 12500 | 12480 | 1313 |
| 368 | 20231128 | 125600 | 3717789340 | 12500 | 12500 | 12500 | 12490 | 681 |
| 369 | 20231128 | 125500 | 3709280900 | 12500 | 12500 | 12500 | 12500 | 333 |
| 370 | 20231128 | 125400 | 3705118400 | 12500 | 12490 | 12500 | 12490 | 1122 |
| 371 | 20231128 | 125300 | 3691098430 | 12490 | 12490 | 12490 | 12480 | 1047 |
| 372 | 20231128 | 125200 | 3678021630 | 12490 | 12480 | 12500 | 12480 | 1233 |
| 373 | 20231128 | 125100 | 3662614470 | 12490 | 12500 | 12500 | 12490 | 958 |
| 374 | 20231128 | 125000 | 3650646600 | 12500 | 12490 | 12500 | 12490 | 590 |
| 375 | 20231128 | 124900 | 3643276830 | 12490 | 12500 | 12500 | 12490 | 499 |
| 376 | 20231128 | 124800 | 3637042610 | 12490 | 12490 | 12500 | 12490 | 255 |
| 377 | 20231128 | 124700 | 3633856990 | 12490 | 12490 | 12500 | 12490 | 329 |
| 378 | 20231128 | 124600 | 3629747120 | 12500 | 12500 | 12500 | 12490 | 276 |
| 379 | 20231128 | 124500 | 3626297540 | 12500 | 12490 | 12500 | 12490 | 291 |
| 380 | 20231128 | 124400 | 3622661520 | 12490 | 12500 | 12500 | 12490 | 1078 |
| 381 | 20231128 | 124300 | 3609187220 | 12490 | 12480 | 12500 | 12480 | 343 |
| 382 | 20231128 | 124200 | 3604903030 | 12480 | 12490 | 12490 | 12480 | 354 |
| 383 | 20231128 | 124100 | 3600481630 | 12490 | 12500 | 12500 | 12490 | 900 |
| 384 | 20231128 | 124000 | 3589239390 | 12500 | 12500 | 12500 | 12490 | 174 |
| 385 | 20231128 | 123900 | 3587064700 | 12500 | 12490 | 12500 | 12490 | 6093 |
| 386 | 20231128 | 123800 | 3510902220 | 12490 | 12500 | 12500 | 12490 | 702 |
| 387 | 20231128 | 123700 | 3502132220 | 12500 | 12500 | 12500 | 12480 | 380 |
| 388 | 20231128 | 123600 | 3497385810 | 12480 | 12490 | 12500 | 12480 | 7237 |
| 389 | 20231128 | 123500 | 3406997920 | 12490 | 12480 | 12490 | 12480 | 684 |
| 390 | 20231128 | 123400 | 3398458930 | 12490 | 12490 | 12490 | 12480 | 1209 |
| 391 | 20231128 | 123300 | 3383359520 | 12490 | 12490 | 12490 | 12480 | 1682 |
| 392 | 20231128 | 123200 | 3362351350 | 12480 | 12490 | 12490 | 12480 | 392 |
| 393 | 20231128 | 123100 | 3357455410 | 12490 | 12480 | 12490 | 12480 | 915 |
| 394 | 20231128 | 123000 | 3346028640 | 12490 | 12490 | 12490 | 12480 | 433 |
| 395 | 20231128 | 122900 | 3340622000 | 12490 | 12470 | 12490 | 12470 | 3467 |
| 396 | 20231128 | 122800 | 3297353560 | 12470 | 12480 | 12480 | 12470 | 214 |
| 397 | 20231128 | 122700 | 3294683380 | 12480 | 12470 | 12480 | 12460 | 1021 |
| 398 | 20231128 | 122600 | 3281956730 | 12470 | 12470 | 12470 | 12470 | 610 |
| 399 | 20231128 | 122500 | 3274350030 | 12470 | 12470 | 12470 | 12460 | 361 |
| 400 | 20231128 | 122400 | 3269850000 | 12470 | 12470 | 12470 | 12470 | 384 |
| 401 | 20231128 | 122300 | 3265061520 | 12470 | 12460 | 12470 | 12460 | 1125 |
| 402 | 20231128 | 122200 | 3251032820 | 12470 | 12460 | 12470 | 12460 | 194 |
| 403 | 20231128 | 122100 | 3248614140 | 12470 | 12450 | 12470 | 12450 | 242 |
| 404 | 20231128 | 122000 | 3245597370 | 12460 | 12460 | 12460 | 12450 | 147 |
| 405 | 20231128 | 121900 | 3243766410 | 12450 | 12450 | 12460 | 12450 | 1085 |
| 406 | 20231128 | 121800 | 3230255260 | 12460 | 12470 | 12470 | 12460 | 861 |
| 407 | 20231128 | 121700 | 3219525270 | 12470 | 12470 | 12470 | 12460 | 209 |
| 408 | 20231128 | 121600 | 3216919050 | 12470 | 12460 | 12470 | 12460 | 589 |
| 409 | 20231128 | 121500 | 3209577930 | 12470 | 12470 | 12470 | 12470 | 299 |
| 410 | 20231128 | 121400 | 3205849400 | 12470 | 12470 | 12470 | 12460 | 533 |
| 411 | 20231128 | 121300 | 3199204690 | 12470 | 12470 | 12470 | 12470 | 107 |
| 412 | 20231128 | 121200 | 3197870400 | 12470 | 12470 | 12470 | 12460 | 382 |
| 413 | 20231128 | 121100 | 3193106870 | 12470 | 12480 | 12480 | 12460 | 913 |
| 414 | 20231128 | 121000 | 3181724430 | 12470 | 12480 | 12480 | 12470 | 235 |
| 415 | 20231128 | 120900 | 3178792430 | 12480 | 12480 | 12480 | 12470 | 432 |
| 416 | 20231128 | 120800 | 3173402090 | 12470 | 12470 | 12480 | 12470 | 285 |
| 417 | 20231128 | 120700 | 3169845860 | 12470 | 12470 | 12480 | 12470 | 2244 |
| 418 | 20231128 | 120600 | 3141861610 | 12470 | 12480 | 12480 | 12470 | 688 |
| 419 | 20231128 | 120500 | 3133275620 | 12480 | 12480 | 12480 | 12480 | 251 |
| 420 | 20231128 | 120400 | 3130143140 | 12480 | 12480 | 12480 | 12470 | 209 |
| 421 | 20231128 | 120300 | 3127535880 | 12480 | 12480 | 12480 | 12470 | 1014 |
| 422 | 20231128 | 120200 | 3114883760 | 12480 | 12480 | 12480 | 12470 | 107 |
| 423 | 20231128 | 120100 | 3113548420 | 12470 | 12480 | 12480 | 12470 | 337 |
| 424 | 20231128 | 120000 | 3109343660 | 12480 | 12480 | 12480 | 12470 | 670 |
| 425 | 20231128 | 115900 | 3100982100 | 12480 | 12480 | 12480 | 12470 | 612 |
| 426 | 20231128 | 115800 | 3093344420 | 12480 | 12470 | 12480 | 12470 | 256 |
| 427 | 20231128 | 115700 | 3090149690 | 12480 | 12470 | 12480 | 12470 | 342 |
| 428 | 20231128 | 115600 | 3085883100 | 12470 | 12480 | 12480 | 12470 | 926 |
| 429 | 20231128 | 115500 | 3074332830 | 12480 | 12470 | 12480 | 12470 | 125 |
| 430 | 20231128 | 115400 | 3072772870 | 12470 | 12480 | 12480 | 12470 | 300 |
| 431 | 20231128 | 115300 | 3069029540 | 12480 | 12470 | 12480 | 12470 | 130 |
| 432 | 20231128 | 115200 | 3067407440 | 12470 | 12480 | 12480 | 12470 | 307 |
| 433 | 20231128 | 115100 | 3063577570 | 12470 | 12480 | 12480 | 12470 | 418 |
| 434 | 20231128 | 115000 | 3058361140 | 12480 | 12480 | 12480 | 12470 | 161 |
| 435 | 20231128 | 114900 | 3056352060 | 12480 | 12470 | 12480 | 12470 | 326 |
| 436 | 20231128 | 114800 | 3052285400 | 12480 | 12480 | 12480 | 12470 | 497 |
| 437 | 20231128 | 114700 | 3046085300 | 12480 | 12470 | 12480 | 12470 | 157 |
| 438 | 20231128 | 114600 | 3044127160 | 12470 | 12470 | 12470 | 12470 | 256 |
| 439 | 20231128 | 114500 | 3040934840 | 12480 | 12470 | 12480 | 12460 | 1178 |
| 440 | 20231128 | 114400 | 3026246340 | 12480 | 12470 | 12480 | 12470 | 327 |
| 441 | 20231128 | 114300 | 3022166390 | 12480 | 12480 | 12480 | 12480 | 369 |
| 442 | 20231128 | 114200 | 3017561270 | 12480 | 12480 | 12480 | 12470 | 1034 |
| 443 | 20231128 | 114100 | 3004657180 | 12480 | 12490 | 12490 | 12480 | 1562 |
| 444 | 20231128 | 114000 | 2985159940 | 12480 | 12480 | 12490 | 12470 | 1991 |
| 445 | 20231128 | 113900 | 2960312250 | 12480 | 12470 | 12480 | 12460 | 435 |
| 446 | 20231128 | 113800 | 2954887690 | 12470 | 12480 | 12480 | 12470 | 373 |
| 447 | 20231128 | 113700 | 2950234700 | 12480 | 12480 | 12480 | 12470 | 286 |
| 448 | 20231128 | 113600 | 2946667220 | 12480 | 12480 | 12480 | 12470 | 333 |
| 449 | 20231128 | 113500 | 2942511600 | 12480 | 12480 | 12480 | 12470 | 2199 |
| 450 | 20231128 | 113400 | 2915079180 | 12480 | 12470 | 12480 | 12470 | 186 |
| 451 | 20231128 | 113300 | 2912758990 | 12480 | 12480 | 12480 | 12480 | 857 |
| 452 | 20231128 | 113200 | 2902063630 | 12480 | 12470 | 12480 | 12470 | 369 |
| 453 | 20231128 | 113100 | 2897460190 | 12480 | 12480 | 12480 | 12470 | 812 |
| 454 | 20231128 | 113000 | 2887331030 | 12480 | 12470 | 12480 | 12470 | 960 |
| 455 | 20231128 | 112900 | 2875350330 | 12480 | 12480 | 12480 | 12470 | 309 |
| 456 | 20231128 | 112800 | 2871494430 | 12480 | 12480 | 12480 | 12470 | 1216 |
| 457 | 20231128 | 112700 | 2856329950 | 12480 | 12480 | 12480 | 12480 | 327 |
| 458 | 20231128 | 112600 | 2852248990 | 12470 | 12480 | 12480 | 12470 | 3091 |
| 459 | 20231128 | 112500 | 2813674460 | 12470 | 12480 | 12480 | 12470 | 95 |
| 460 | 20231128 | 112400 | 2812489160 | 12480 | 12470 | 12480 | 12470 | 690 |
| 461 | 20231128 | 112300 | 2803883470 | 12470 | 12460 | 12470 | 12460 | 97 |
| 462 | 20231128 | 112200 | 2802674010 | 12470 | 12470 | 12470 | 12460 | 1233 |
| 463 | 20231128 | 112100 | 2787304100 | 12470 | 12430 | 12470 | 12430 | 169 |
| 464 | 20231128 | 112000 | 2785197670 | 12430 | 12450 | 12470 | 12430 | 1020 |
| 465 | 20231128 | 111900 | 2772498170 | 12450 | 12470 | 12480 | 12450 | 1991 |
| 466 | 20231128 | 111800 | 2747683910 | 12470 | 12460 | 12470 | 12460 | 666 |
| 467 | 20231128 | 111700 | 2739383420 | 12470 | 12470 | 12470 | 12470 | 326 |
| 468 | 20231128 | 111600 | 2735318200 | 12470 | 12480 | 12480 | 12460 | 3372 |
| 469 | 20231128 | 111500 | 2693284440 | 12480 | 12470 | 12480 | 12470 | 1099 |
| 470 | 20231128 | 111400 | 2679574570 | 12470 | 12470 | 12470 | 12470 | 951 |
| 471 | 20231128 | 111300 | 2667715600 | 12470 | 12470 | 12470 | 12460 | 635 |
| 472 | 20231128 | 111200 | 2659797250 | 12470 | 12470 | 12480 | 12460 | 520 |
| 473 | 20231128 | 111100 | 2653312680 | 12470 | 12470 | 12480 | 12470 | 1267 |
| 474 | 20231128 | 111000 | 2637509200 | 12480 | 12460 | 12480 | 12460 | 10728 |
| 475 | 20231128 | 110900 | 2503764970 | 12460 | 12450 | 12460 | 12450 | 351 |
| 476 | 20231128 | 110800 | 2499392020 | 12460 | 12440 | 12460 | 12440 | 2032 |
| 477 | 20231128 | 110700 | 2474082040 | 12450 | 12450 | 12450 | 12450 | 282 |
| 478 | 20231128 | 110600 | 2470571140 | 12450 | 12460 | 12460 | 12450 | 3056 |
| 479 | 20231128 | 110500 | 2432522170 | 12460 | 12450 | 12460 | 12450 | 169 |
| 480 | 20231128 | 110400 | 2430417340 | 12450 | 12460 | 12460 | 12450 | 325 |
| 481 | 20231128 | 110300 | 2426369600 | 12460 | 12460 | 12460 | 12450 | 243 |
| 482 | 20231128 | 110200 | 2423341880 | 12460 | 12460 | 12460 | 12450 | 294 |
| 483 | 20231128 | 110100 | 2419679110 | 12460 | 12460 | 12460 | 12450 | 298 |
| 484 | 20231128 | 110000 | 2415966330 | 12450 | 12450 | 12460 | 12440 | 629 |
| 485 | 20231128 | 105900 | 2408135240 | 12450 | 12460 | 12460 | 12440 | 538 |
| 486 | 20231128 | 105800 | 2401436380 | 12460 | 12440 | 12460 | 12440 | 1134 |
| 487 | 20231128 | 105700 | 2387317480 | 12440 | 12450 | 12450 | 12440 | 604 |
| 488 | 20231128 | 105600 | 2379799410 | 12440 | 12460 | 12460 | 12430 | 1516 |
| 489 | 20231128 | 105500 | 2360935500 | 12450 | 12430 | 12450 | 12420 | 13526 |
| 490 | 20231128 | 105400 | 2192655230 | 12430 | 12420 | 12430 | 12410 | 5825 |
| 491 | 20231128 | 105300 | 2120270500 | 12410 | 12420 | 12420 | 12410 | 2055 |
| 492 | 20231128 | 105200 | 2094747590 | 12420 | 12420 | 12420 | 12420 | 295 |
| 493 | 20231128 | 105100 | 2091083690 | 12410 | 12410 | 12420 | 12410 | 176 |
| 494 | 20231128 | 105000 | 2088899360 | 12410 | 12420 | 12420 | 12410 | 199 |
| 495 | 20231128 | 104900 | 2086428360 | 12420 | 12400 | 12420 | 12400 | 534 |
| 496 | 20231128 | 104800 | 2079801970 | 12400 | 12420 | 12420 | 12400 | 1349 |
| 497 | 20231128 | 104700 | 2063059970 | 12420 | 12420 | 12420 | 12410 | 219 |
| 498 | 20231128 | 104600 | 2060340010 | 12420 | 12410 | 12420 | 12410 | 306 |
| 499 | 20231128 | 104500 | 2056540580 | 12410 | 12420 | 12420 | 12410 | 774 |
| 500 | 20231128 | 104400 | 2046928510 | 12420 | 12420 | 12430 | 12420 | 726 |
| 501 | 20231128 | 104300 | 2037911400 | 12430 | 12420 | 12430 | 12420 | 738 |
| 502 | 20231128 | 104200 | 2028743110 | 12420 | 12420 | 12430 | 12420 | 251 |
| 503 | 20231128 | 104100 | 2025625310 | 12420 | 12420 | 12420 | 12420 | 1522 |
| 504 | 20231128 | 104000 | 2006722070 | 12420 | 12430 | 12430 | 12420 | 457 |
| 505 | 20231128 | 103900 | 2001043360 | 12420 | 12430 | 12440 | 12420 | 2923 |
| 506 | 20231128 | 103800 | 1964722400 | 12430 | 12420 | 12430 | 12410 | 660 |
| 507 | 20231128 | 103700 | 1956523310 | 12410 | 12420 | 12430 | 12410 | 2742 |
| 508 | 20231128 | 103600 | 1922443310 | 12420 | 12430 | 12430 | 12420 | 2169 |
| 509 | 20231128 | 103500 | 1895487020 | 12420 | 12420 | 12430 | 12420 | 1655 |
| 510 | 20231128 | 103400 | 1874918510 | 12430 | 12390 | 12430 | 12390 | 9136 |
| 511 | 20231128 | 103300 | 1761510010 | 12390 | 12400 | 12400 | 12390 | 897 |
| 512 | 20231128 | 103200 | 1750394090 | 12400 | 12400 | 12400 | 12400 | 147 |
| 513 | 20231128 | 103100 | 1748571290 | 12400 | 12390 | 12400 | 12390 | 2541 |
| 514 | 20231128 | 103000 | 1717076140 | 12380 | 12390 | 12400 | 12380 | 3796 |
| 515 | 20231128 | 102900 | 1670017900 | 12390 | 12390 | 12390 | 12380 | 163 |
| 516 | 20231128 | 102800 | 1667998430 | 12390 | 12390 | 12390 | 12380 | 437 |
| 517 | 20231128 | 102700 | 1662585540 | 12390 | 12390 | 12390 | 12390 | 431 |
| 518 | 20231128 | 102600 | 1657245450 | 12390 | 12390 | 12390 | 12380 | 538 |
| 519 | 20231128 | 102500 | 1650581520 | 12400 | 12400 | 12410 | 12390 | 6290 |
| 520 | 20231128 | 102400 | 1572590550 | 12400 | 12400 | 12400 | 12390 | 1583 |
| 521 | 20231128 | 102300 | 1552964500 | 12400 | 12390 | 12400 | 12390 | 972 |
| 522 | 20231128 | 102200 | 1540920160 | 12400 | 12400 | 12400 | 12390 | 1026 |
| 523 | 20231128 | 102100 | 1528197780 | 12400 | 12390 | 12400 | 12390 | 2038 |
| 524 | 20231128 | 102000 | 1502927090 | 12400 | 12390 | 12400 | 12390 | 3162 |
| 525 | 20231128 | 101900 | 1463718590 | 12400 | 12370 | 12400 | 12370 | 10910 |
| 526 | 20231128 | 101800 | 1328649340 | 12370 | 12360 | 12370 | 12360 | 1815 |
| 527 | 20231128 | 101700 | 1306209350 | 12370 | 12370 | 12370 | 12360 | 608 |
| 528 | 20231128 | 101600 | 1298693830 | 12370 | 12370 | 12370 | 12370 | 472 |
| 529 | 20231128 | 101500 | 1292855190 | 12370 | 12350 | 12370 | 12340 | 3898 |
| 530 | 20231128 | 101400 | 1244680540 | 12340 | 12350 | 12350 | 12340 | 686 |
| 531 | 20231128 | 101300 | 1236211550 | 12350 | 12340 | 12360 | 12340 | 2975 |
| 532 | 20231128 | 101200 | 1199487660 | 12340 | 12320 | 12340 | 12320 | 1161 |
| 533 | 20231128 | 101100 | 1185180100 | 12310 | 12320 | 12320 | 12310 | 88 |
| 534 | 20231128 | 101000 | 1184095950 | 12310 | 12320 | 12320 | 12300 | 189 |
| 535 | 20231128 | 100900 | 1181769670 | 12320 | 12330 | 12330 | 12320 | 267 |
| 536 | 20231128 | 100800 | 1178479690 | 12330 | 12330 | 12330 | 12330 | 26 |
| 537 | 20231128 | 100700 | 1178159110 | 12320 | 12330 | 12340 | 12320 | 1175 |
| 538 | 20231128 | 100600 | 1163671070 | 12330 | 12310 | 12330 | 12310 | 1637 |
| 539 | 20231128 | 100500 | 1143510510 | 12310 | 12290 | 12310 | 12290 | 403 |
| 540 | 20231128 | 100400 | 1138554340 | 12290 | 12280 | 12290 | 12280 | 1114 |
| 541 | 20231128 | 100300 | 1124863350 | 12280 | 12300 | 12300 | 12280 | 708 |
| 542 | 20231128 | 100200 | 1116157700 | 12300 | 12290 | 12300 | 12290 | 1783 |
| 543 | 20231128 | 100100 | 1094237330 | 12300 | 12300 | 12300 | 12300 | 136 |
| 544 | 20231128 | 100000 | 1092564530 | 12300 | 12280 | 12300 | 12280 | 1410 |
| 545 | 20231128 | 095900 | 1075223040 | 12280 | 12280 | 12300 | 12280 | 547 |
| 546 | 20231128 | 095800 | 1068500580 | 12280 | 12290 | 12290 | 12280 | 339 |
| 547 | 20231128 | 095700 | 1064336830 | 12280 | 12310 | 12310 | 12280 | 2314 |
| 548 | 20231128 | 095600 | 1035874890 | 12320 | 12340 | 12340 | 12310 | 1299 |
| 549 | 20231128 | 095500 | 1019863060 | 12340 | 12350 | 12350 | 12330 | 374 |
| 550 | 20231128 | 095400 | 1015245940 | 12350 | 12340 | 12360 | 12320 | 527 |
| 551 | 20231128 | 095300 | 1008739370 | 12320 | 12350 | 12360 | 12320 | 2545 |
| 552 | 20231128 | 095200 | 977328400 | 12350 | 12370 | 12370 | 12340 | 2931 |
| 553 | 20231128 | 095100 | 941107560 | 12370 | 12350 | 12370 | 12350 | 3602 |
| 554 | 20231128 | 095000 | 896566270 | 12350 | 12350 | 12360 | 12340 | 5530 |
| 555 | 20231128 | 094900 | 828227350 | 12350 | 12310 | 12350 | 12300 | 13568 |
| 556 | 20231128 | 094800 | 660884210 | 12310 | 12320 | 12320 | 12310 | 4349 |
| 557 | 20231128 | 094700 | 607308610 | 12320 | 12300 | 12320 | 12290 | 6765 |
| 558 | 20231128 | 094600 | 524043650 | 12290 | 12260 | 12310 | 12260 | 8225 |
| 559 | 20231128 | 094500 | 423016910 | 12270 | 12240 | 12270 | 12240 | 2285 |
| 560 | 20231128 | 094400 | 395011840 | 12240 | 12250 | 12260 | 12240 | 1331 |
| 561 | 20231128 | 094300 | 378712090 | 12250 | 12250 | 12250 | 12250 | 170 |
| 562 | 20231128 | 094200 | 376629590 | 12250 | 12240 | 12250 | 12240 | 1489 |
| 563 | 20231128 | 094100 | 358390230 | 12240 | 12240 | 12250 | 12240 | 545 |
| 564 | 20231128 | 094000 | 351719370 | 12240 | 12250 | 12250 | 12240 | 1145 |
| 565 | 20231128 | 093900 | 337696150 | 12240 | 12220 | 12250 | 12220 | 2595 |
| 566 | 20231128 | 093800 | 305941690 | 12210 | 12200 | 12210 | 12200 | 2935 |
| 567 | 20231128 | 093700 | 270106410 | 12190 | 12200 | 12200 | 12190 | 291 |
| 568 | 20231128 | 093600 | 266556710 | 12200 | 12200 | 12200 | 12200 | 65 |
| 569 | 20231128 | 093500 | 265763710 | 12210 | 12200 | 12210 | 12200 | 190 |
| 570 | 20231128 | 093400 | 263445200 | 12210 | 12210 | 12210 | 12210 | 388 |
| 571 | 20231128 | 093300 | 258707720 | 12210 | 12220 | 12220 | 12210 | 221 |
| 572 | 20231128 | 093200 | 256008790 | 12210 | 12170 | 12210 | 12170 | 3160 |
| 573 | 20231128 | 093100 | 217466760 | 12150 | 12140 | 12170 | 12140 | 210 |
| 574 | 20231128 | 093000 | 214914950 | 12130 | 12130 | 12140 | 12130 | 34 |
| 575 | 20231128 | 092900 | 214502460 | 12130 | 12120 | 12130 | 12120 | 1106 |
| 576 | 20231128 | 092800 | 201096740 | 12120 | 12100 | 12120 | 12100 | 971 |
| 577 | 20231128 | 092700 | 189338000 | 12080 | 12070 | 12080 | 12070 | 292 |
| 578 | 20231128 | 092600 | 185810650 | 12080 | 12100 | 12100 | 12080 | 414 |
| 579 | 20231128 | 092500 | 180805930 | 12100 | 12090 | 12100 | 12080 | 35 |
| 580 | 20231128 | 092400 | 180382690 | 12070 | 12050 | 12070 | 12050 | 233 |
| 581 | 20231128 | 092300 | 177570580 | 12040 | 12070 | 12070 | 12040 | 2938 |
| 582 | 20231128 | 092200 | 142161080 | 12070 | 12080 | 12080 | 12070 | 1179 |
| 583 | 20231128 | 092100 | 127927690 | 12080 | 12080 | 12080 | 12080 | 1523 |
| 584 | 20231128 | 092000 | 109529850 | 12090 | 12090 | 12090 | 12090 | 321 |
| 585 | 20231128 | 091900 | 105648960 | 12090 | 12100 | 12100 | 12090 | 488 |
| 586 | 20231128 | 091800 | 99744990 | 12100 | 12110 | 12110 | 12100 | 492 |
| 587 | 20231128 | 091700 | 93790910 | 12100 | 12100 | 12100 | 12100 | 51 |
| 588 | 20231128 | 091600 | 93173810 | 12100 | 12100 | 12100 | 12100 | 602 |
| 589 | 20231128 | 091500 | 85889610 | 12110 | 12120 | 12120 | 12110 | 1400 |
| 590 | 20231128 | 091400 | 68924570 | 12120 | 12120 | 12120 | 12120 | 261 |
| 591 | 20231128 | 091300 | 65761250 | 12120 | 12110 | 12130 | 12110 | 120 |
| 592 | 20231128 | 091200 | 64307050 | 12130 | 12120 | 12130 | 12110 | 615 |
| 593 | 20231128 | 091100 | 56857670 | 12130 | 12130 | 12130 | 12130 | 892 |
| 594 | 20231128 | 091000 | 46037710 | 12140 | 12140 | 12140 | 12140 | 40 |
| 595 | 20231128 | 090900 | 45552110 | 12140 | 12150 | 12150 | 12140 | 76 |
| 596 | 20231128 | 090800 | 44629170 | 12160 | 12170 | 12170 | 12160 | 198 |
| 597 | 20231128 | 090700 | 42219830 | 12180 | 12180 | 12180 | 12180 | 0 |
| 598 | 20231128 | 090600 | 42219830 | 12180 | 12170 | 12180 | 12160 | 660 |
| 599 | 20231128 | 090500 | 34183160 | 12180 | 12150 | 12180 | 12150 | 526 |
| 600 | 20231128 | 090400 | 27776760 | 12150 | 12120 | 12150 | 12120 | 16 |
| 601 | 20231128 | 090300 | 27582390 | 12120 | 12120 | 12120 | 12110 | 437 |
| 602 | 20231128 | 090200 | 22286230 | 12120 | 12120 | 12120 | 12120 | 393 |
| 603 | 20231128 | 090100 | 17523070 | 12120 | 12120 | 12120 | 12120 | 0 |
| 604 | 20231128 | 090000 | 17523070 | 12120 | 12200 | 12200 | 12120 | 1437 |