30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 3606 |
| 3 | 20231128 | 190900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 4 | 20231128 | 190800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 5 | 20231128 | 190700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 6 | 20231128 | 190600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 7 | 20231128 | 190500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 8 | 20231128 | 190400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 9 | 20231128 | 190300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 10 | 20231128 | 190200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 11 | 20231128 | 190100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 12 | 20231128 | 190000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 13 | 20231128 | 185900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 14 | 20231128 | 185800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 15 | 20231128 | 185700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 16 | 20231128 | 185600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 17 | 20231128 | 185500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 18 | 20231128 | 185400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 19 | 20231128 | 185300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 20 | 20231128 | 185200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 21 | 20231128 | 185100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 22 | 20231128 | 185000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 23 | 20231128 | 184900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 24 | 20231128 | 184800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 25 | 20231128 | 184700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 26 | 20231128 | 184600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 27 | 20231128 | 184500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 28 | 20231128 | 184400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 29 | 20231128 | 184300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 30 | 20231128 | 184200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 31 | 20231128 | 184100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 32 | 20231128 | 184000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 3606 |
| 33 | 20231128 | 183900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 34 | 20231128 | 183800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 35 | 20231128 | 183700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 36 | 20231128 | 183600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 37 | 20231128 | 183500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 38 | 20231128 | 183400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 39 | 20231128 | 183300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 40 | 20231128 | 183200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 41 | 20231128 | 183100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 42 | 20231128 | 183000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 43 | 20231128 | 182900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 44 | 20231128 | 182800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 45 | 20231128 | 182700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 46 | 20231128 | 182600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 47 | 20231128 | 182500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 48 | 20231128 | 182400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 49 | 20231128 | 182300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 50 | 20231128 | 182200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 51 | 20231128 | 182100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 52 | 20231128 | 182000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 53 | 20231128 | 181900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 54 | 20231128 | 181800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 55 | 20231128 | 181700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 56 | 20231128 | 181600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 57 | 20231128 | 181500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 58 | 20231128 | 181400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 59 | 20231128 | 181300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 60 | 20231128 | 181200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 61 | 20231128 | 181100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 62 | 20231128 | 181000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 3606 |
| 63 | 20231128 | 180900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 64 | 20231128 | 180800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 65 | 20231128 | 180700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 66 | 20231128 | 180600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 67 | 20231128 | 180500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 68 | 20231128 | 180400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 69 | 20231128 | 180300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 70 | 20231128 | 180200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 71 | 20231128 | 180100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 72 | 20231128 | 180000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 73 | 20231128 | 175900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 74 | 20231128 | 175800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 75 | 20231128 | 175700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 76 | 20231128 | 175600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 77 | 20231128 | 175500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 78 | 20231128 | 175400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 79 | 20231128 | 175300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 80 | 20231128 | 175200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 81 | 20231128 | 175100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 82 | 20231128 | 175000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 83 | 20231128 | 174900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 84 | 20231128 | 174800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 85 | 20231128 | 174700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 86 | 20231128 | 174600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 87 | 20231128 | 174500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 88 | 20231128 | 174400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 89 | 20231128 | 174300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 90 | 20231128 | 174200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 91 | 20231128 | 174100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 92 | 20231128 | 174000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 3606 |
| 93 | 20231128 | 173900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 94 | 20231128 | 173800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 95 | 20231128 | 173700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 96 | 20231128 | 173600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 97 | 20231128 | 173500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 98 | 20231128 | 173400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 99 | 20231128 | 173300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 100 | 20231128 | 173200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 101 | 20231128 | 173100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 102 | 20231128 | 173000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 103 | 20231128 | 172900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 104 | 20231128 | 172800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 105 | 20231128 | 172700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 106 | 20231128 | 172600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 107 | 20231128 | 172500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 108 | 20231128 | 172400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 109 | 20231128 | 172300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 110 | 20231128 | 172200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 111 | 20231128 | 172100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 112 | 20231128 | 172000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 113 | 20231128 | 171900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 114 | 20231128 | 171800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 115 | 20231128 | 171700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 116 | 20231128 | 171600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 117 | 20231128 | 171500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 118 | 20231128 | 171400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 119 | 20231128 | 171300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 120 | 20231128 | 171200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 121 | 20231128 | 171100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 122 | 20231128 | 171000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 3606 |
| 123 | 20231128 | 170900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 124 | 20231128 | 170800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 125 | 20231128 | 170700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 126 | 20231128 | 170600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 127 | 20231128 | 170500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 128 | 20231128 | 170400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 129 | 20231128 | 170300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 130 | 20231128 | 170200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 131 | 20231128 | 170100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 132 | 20231128 | 170000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 133 | 20231128 | 165900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 134 | 20231128 | 165800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 135 | 20231128 | 165700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 136 | 20231128 | 165600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 137 | 20231128 | 165500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 138 | 20231128 | 165400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 139 | 20231128 | 165300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 140 | 20231128 | 165200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 141 | 20231128 | 165100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 142 | 20231128 | 165000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 143 | 20231128 | 164900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 144 | 20231128 | 164800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 145 | 20231128 | 164700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 146 | 20231128 | 164600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 147 | 20231128 | 164500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 148 | 20231128 | 164400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 149 | 20231128 | 164300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 150 | 20231128 | 164200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 151 | 20231128 | 164100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 152 | 20231128 | 164000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 3606 |
| 153 | 20231128 | 163900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 154 | 20231128 | 163800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 155 | 20231128 | 163700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 156 | 20231128 | 163600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 157 | 20231128 | 163500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 158 | 20231128 | 163400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 159 | 20231128 | 163300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 160 | 20231128 | 163200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 161 | 20231128 | 163100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 162 | 20231128 | 163000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 163 | 20231128 | 162900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 164 | 20231128 | 162800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 165 | 20231128 | 162700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 166 | 20231128 | 162600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 167 | 20231128 | 162500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 168 | 20231128 | 162400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 169 | 20231128 | 162300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 170 | 20231128 | 162200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 171 | 20231128 | 162100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 172 | 20231128 | 162000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 173 | 20231128 | 161900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 174 | 20231128 | 161800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 175 | 20231128 | 161700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 176 | 20231128 | 161600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 177 | 20231128 | 161500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 178 | 20231128 | 161400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 179 | 20231128 | 161300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 180 | 20231128 | 161200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 181 | 20231128 | 161100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 182 | 20231128 | 161000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 3606 |
| 183 | 20231128 | 160900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 184 | 20231128 | 160800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 185 | 20231128 | 160700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 186 | 20231128 | 160600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 187 | 20231128 | 160500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 188 | 20231128 | 160400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 189 | 20231128 | 160300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 190 | 20231128 | 160200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 191 | 20231128 | 160100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 192 | 20231128 | 160000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 193 | 20231128 | 155900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 194 | 20231128 | 155800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 195 | 20231128 | 155700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 196 | 20231128 | 155600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 197 | 20231128 | 155500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 198 | 20231128 | 155400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 199 | 20231128 | 155300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 200 | 20231128 | 155200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 201 | 20231128 | 155100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 202 | 20231128 | 155000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 203 | 20231128 | 154900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 204 | 20231128 | 154800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 205 | 20231128 | 154700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 206 | 20231128 | 154600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 207 | 20231128 | 154500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 208 | 20231128 | 154400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 209 | 20231128 | 154300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 210 | 20231128 | 154200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 211 | 20231128 | 154100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 212 | 20231128 | 154000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 3606 |
| 213 | 20231128 | 153900 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 214 | 20231128 | 153800 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 215 | 20231128 | 153700 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 216 | 20231128 | 153600 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 217 | 20231128 | 153500 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 218 | 20231128 | 153400 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 219 | 20231128 | 153300 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 220 | 20231128 | 153200 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 221 | 20231128 | 153100 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 0 |
| 222 | 20231128 | 153000 | 1203582430 | 9110 | 9110 | 9110 | 9110 | 3606 |
| 223 | 20231128 | 152900 | 1170731770 | 9050 | 9050 | 9050 | 9050 | 0 |
| 224 | 20231128 | 152800 | 1170731770 | 9050 | 9050 | 9050 | 9050 | 0 |
| 225 | 20231128 | 152700 | 1170731770 | 9050 | 9050 | 9050 | 9050 | 0 |
| 226 | 20231128 | 152600 | 1170731770 | 9050 | 9050 | 9050 | 9050 | 0 |
| 227 | 20231128 | 152500 | 1170731770 | 9050 | 9050 | 9050 | 9050 | 0 |
| 228 | 20231128 | 152400 | 1170731770 | 9050 | 9050 | 9050 | 9050 | 0 |
| 229 | 20231128 | 152300 | 1170731770 | 9050 | 9050 | 9050 | 9050 | 0 |
| 230 | 20231128 | 152200 | 1170731770 | 9050 | 9050 | 9050 | 9050 | 0 |
| 231 | 20231128 | 152100 | 1170731770 | 9050 | 9050 | 9050 | 9050 | 0 |
| 232 | 20231128 | 152000 | 1170731770 | 9050 | 9050 | 9050 | 9050 | 0 |
| 233 | 20231128 | 151900 | 1170731770 | 9050 | 9050 | 9050 | 9050 | 442 |
| 234 | 20231128 | 151800 | 1166731670 | 9050 | 9050 | 9050 | 9050 | 470 |
| 235 | 20231128 | 151700 | 1162478170 | 9050 | 9050 | 9050 | 9050 | 389 |
| 236 | 20231128 | 151600 | 1158957720 | 9050 | 9050 | 9050 | 9050 | 583 |
| 237 | 20231128 | 151500 | 1153681570 | 9050 | 9050 | 9050 | 9050 | 398 |
| 238 | 20231128 | 151400 | 1150079670 | 9050 | 9050 | 9050 | 9050 | 687 |
| 239 | 20231128 | 151300 | 1143862320 | 9050 | 9050 | 9050 | 9050 | 428 |
| 240 | 20231128 | 151200 | 1139988920 | 9050 | 9050 | 9070 | 9050 | 190 |
| 241 | 20231128 | 151100 | 1138269020 | 9050 | 9050 | 9050 | 9050 | 177 |
| 242 | 20231128 | 151000 | 1136667170 | 9050 | 9050 | 9060 | 9050 | 475 |
| 243 | 20231128 | 150900 | 1132368020 | 9050 | 9050 | 9050 | 9050 | 316 |
| 244 | 20231128 | 150800 | 1129508220 | 9050 | 9050 | 9050 | 9050 | 80 |
| 245 | 20231128 | 150700 | 1128784220 | 9050 | 9050 | 9050 | 9040 | 1120 |
| 246 | 20231128 | 150600 | 1118653220 | 9050 | 9050 | 9050 | 9050 | 812 |
| 247 | 20231128 | 150500 | 1111304620 | 9050 | 9050 | 9050 | 9050 | 112 |
| 248 | 20231128 | 150400 | 1110291020 | 9040 | 9050 | 9050 | 9040 | 189 |
| 249 | 20231128 | 150300 | 1108580920 | 9050 | 9050 | 9050 | 9050 | 154 |
| 250 | 20231128 | 150200 | 1107187220 | 9050 | 9050 | 9050 | 9050 | 313 |
| 251 | 20231128 | 150100 | 1104354570 | 9050 | 9050 | 9050 | 9050 | 49 |
| 252 | 20231128 | 150000 | 1103911120 | 9050 | 9050 | 9050 | 9050 | 187 |
| 253 | 20231128 | 145900 | 1102218770 | 9050 | 9050 | 9050 | 9050 | 949 |
| 254 | 20231128 | 145800 | 1093630320 | 9050 | 9050 | 9050 | 9050 | 18 |
| 255 | 20231128 | 145700 | 1093467420 | 9050 | 9050 | 9050 | 9050 | 316 |
| 256 | 20231128 | 145600 | 1090607620 | 9050 | 9040 | 9050 | 9040 | 376 |
| 257 | 20231128 | 145500 | 1087207080 | 9050 | 9050 | 9050 | 9040 | 839 |
| 258 | 20231128 | 145400 | 1079618130 | 9050 | 9050 | 9050 | 9050 | 274 |
| 259 | 20231128 | 145300 | 1077138430 | 9050 | 9050 | 9050 | 9050 | 123 |
| 260 | 20231128 | 145200 | 1076025280 | 9050 | 9050 | 9050 | 9050 | 854 |
| 261 | 20231128 | 145100 | 1068296580 | 9050 | 9050 | 9050 | 9050 | 172 |
| 262 | 20231128 | 145000 | 1066739980 | 9050 | 9050 | 9060 | 9050 | 530 |
| 263 | 20231128 | 144900 | 1061943030 | 9050 | 9050 | 9050 | 9050 | 30 |
| 264 | 20231128 | 144800 | 1061671530 | 9050 | 9050 | 9050 | 9050 | 291 |
| 265 | 20231128 | 144700 | 1059037980 | 9050 | 9050 | 9050 | 9050 | 151 |
| 266 | 20231128 | 144600 | 1057671430 | 9050 | 9050 | 9050 | 9040 | 488 |
| 267 | 20231128 | 144500 | 1053258380 | 9050 | 9050 | 9050 | 9050 | 217 |
| 268 | 20231128 | 144400 | 1051294530 | 9050 | 9050 | 9050 | 9050 | 263 |
| 269 | 20231128 | 144300 | 1048914380 | 9050 | 9050 | 9050 | 9050 | 391 |
| 270 | 20231128 | 144200 | 1045375830 | 9050 | 9050 | 9050 | 9050 | 110 |
| 271 | 20231128 | 144100 | 1044380330 | 9050 | 9050 | 9050 | 9050 | 484 |
| 272 | 20231128 | 144000 | 1040000130 | 9050 | 9050 | 9050 | 9050 | 404 |
| 273 | 20231128 | 143900 | 1036343930 | 9050 | 9050 | 9050 | 9040 | 159 |
| 274 | 20231128 | 143800 | 1034905720 | 9040 | 9050 | 9050 | 9040 | 480 |
| 275 | 20231128 | 143700 | 1030561750 | 9050 | 9050 | 9050 | 9050 | 99 |
| 276 | 20231128 | 143600 | 1029665800 | 9050 | 9050 | 9050 | 9050 | 80 |
| 277 | 20231128 | 143500 | 1028941800 | 9050 | 9050 | 9050 | 9050 | 106 |
| 278 | 20231128 | 143400 | 1027982500 | 9050 | 9050 | 9050 | 9050 | 286 |
| 279 | 20231128 | 143300 | 1025394200 | 9050 | 9050 | 9050 | 9050 | 358 |
| 280 | 20231128 | 143200 | 1022154300 | 9050 | 9050 | 9050 | 9050 | 185 |
| 281 | 20231128 | 143100 | 1020480050 | 9050 | 9050 | 9050 | 9050 | 368 |
| 282 | 20231128 | 143000 | 1017149650 | 9050 | 9050 | 9050 | 9050 | 109 |
| 283 | 20231128 | 142900 | 1016163200 | 9050 | 9050 | 9050 | 9050 | 35 |
| 284 | 20231128 | 142800 | 1015846450 | 9050 | 9050 | 9050 | 9040 | 1301 |
| 285 | 20231128 | 142700 | 1004076490 | 9050 | 9050 | 9050 | 9050 | 299 |
| 286 | 20231128 | 142600 | 1001370540 | 9050 | 9050 | 9050 | 9050 | 51 |
| 287 | 20231128 | 142500 | 1000908990 | 9050 | 9050 | 9050 | 9050 | 308 |
| 288 | 20231128 | 142400 | 998121590 | 9050 | 9050 | 9050 | 9050 | 261 |
| 289 | 20231128 | 142300 | 995759540 | 9050 | 9050 | 9050 | 9040 | 308 |
| 290 | 20231128 | 142200 | 992972660 | 9050 | 9050 | 9050 | 9050 | 69 |
| 291 | 20231128 | 142100 | 992348210 | 9050 | 9050 | 9050 | 9050 | 450 |
| 292 | 20231128 | 142000 | 988275710 | 9050 | 9050 | 9060 | 9050 | 459 |
| 293 | 20231128 | 141900 | 984121550 | 9050 | 9050 | 9050 | 9050 | 253 |
| 294 | 20231128 | 141800 | 981831900 | 9050 | 9050 | 9050 | 9050 | 125 |
| 295 | 20231128 | 141700 | 980700650 | 9050 | 9050 | 9050 | 9040 | 708 |
| 296 | 20231128 | 141600 | 974295160 | 9050 | 9050 | 9050 | 9050 | 50 |
| 297 | 20231128 | 141500 | 973842660 | 9050 | 9050 | 9050 | 9050 | 132 |
| 298 | 20231128 | 141400 | 972648060 | 9050 | 9050 | 9050 | 9050 | 455 |
| 299 | 20231128 | 141300 | 968530310 | 9050 | 9050 | 9050 | 9050 | 532 |
| 300 | 20231128 | 141200 | 963715710 | 9050 | 9050 | 9050 | 9050 | 172 |
| 301 | 20231128 | 141100 | 962159110 | 9050 | 9050 | 9050 | 9050 | 74 |
| 302 | 20231128 | 141000 | 961489410 | 9050 | 9050 | 9050 | 9050 | 368 |
| 303 | 20231128 | 140900 | 958159010 | 9050 | 9050 | 9050 | 9050 | 250 |
| 304 | 20231128 | 140800 | 955896510 | 9050 | 9050 | 9050 | 9050 | 135 |
| 305 | 20231128 | 140700 | 954674760 | 9050 | 9050 | 9050 | 9050 | 369 |
| 306 | 20231128 | 140600 | 951335310 | 9050 | 9050 | 9050 | 9050 | 521 |
| 307 | 20231128 | 140500 | 946620260 | 9050 | 9050 | 9050 | 9050 | 303 |
| 308 | 20231128 | 140400 | 943878110 | 9050 | 9050 | 9050 | 9050 | 157 |
| 309 | 20231128 | 140300 | 942457260 | 9050 | 9050 | 9050 | 9040 | 498 |
| 310 | 20231128 | 140200 | 937952170 | 9050 | 9050 | 9050 | 9050 | 170 |
| 311 | 20231128 | 140100 | 936413670 | 9050 | 9050 | 9050 | 9050 | 148 |
| 312 | 20231128 | 140000 | 935074270 | 9050 | 9050 | 9050 | 9050 | 60 |
| 313 | 20231128 | 135900 | 934531270 | 9050 | 9050 | 9050 | 9050 | 618 |
| 314 | 20231128 | 135800 | 928938370 | 9050 | 9050 | 9050 | 9050 | 105 |
| 315 | 20231128 | 135700 | 927988120 | 9050 | 9050 | 9050 | 9050 | 185 |
| 316 | 20231128 | 135600 | 926313870 | 9050 | 9050 | 9050 | 9050 | 495 |
| 317 | 20231128 | 135500 | 921834120 | 9040 | 9050 | 9050 | 9040 | 106 |
| 318 | 20231128 | 135400 | 920874970 | 9050 | 9050 | 9050 | 9050 | 112 |
| 319 | 20231128 | 135300 | 919861370 | 9050 | 9050 | 9050 | 9050 | 372 |
| 320 | 20231128 | 135200 | 916494770 | 9050 | 9050 | 9050 | 9050 | 339 |
| 321 | 20231128 | 135100 | 913426820 | 9050 | 9050 | 9050 | 9050 | 109 |
| 322 | 20231128 | 135000 | 912440370 | 9050 | 9050 | 9050 | 9050 | 128 |
| 323 | 20231128 | 134900 | 911281970 | 9040 | 9050 | 9050 | 9040 | 305 |
| 324 | 20231128 | 134800 | 908521800 | 9050 | 9040 | 9050 | 9040 | 662 |
| 325 | 20231128 | 134700 | 902532300 | 9040 | 9040 | 9040 | 9040 | 2 |
| 326 | 20231128 | 134600 | 902514220 | 9040 | 9040 | 9040 | 9040 | 195 |
| 327 | 20231128 | 134500 | 900751420 | 9040 | 9040 | 9050 | 9040 | 297 |
| 328 | 20231128 | 134400 | 898066440 | 9040 | 9040 | 9040 | 9040 | 90 |
| 329 | 20231128 | 134300 | 897252840 | 9040 | 9040 | 9040 | 9030 | 553 |
| 330 | 20231128 | 134200 | 892257220 | 9040 | 9040 | 9040 | 9040 | 352 |
| 331 | 20231128 | 134100 | 889075140 | 9040 | 9040 | 9040 | 9040 | 102 |
| 332 | 20231128 | 134000 | 888153060 | 9040 | 9040 | 9040 | 9040 | 102 |
| 333 | 20231128 | 133900 | 887230980 | 9040 | 9040 | 9040 | 9040 | 263 |
| 334 | 20231128 | 133800 | 884853460 | 9040 | 9040 | 9040 | 9040 | 362 |
| 335 | 20231128 | 133700 | 881580980 | 9050 | 9040 | 9050 | 9040 | 85 |
| 336 | 20231128 | 133600 | 880812530 | 9040 | 9040 | 9040 | 9040 | 284 |
| 337 | 20231128 | 133500 | 878245170 | 9040 | 9040 | 9040 | 9040 | 350 |
| 338 | 20231128 | 133400 | 875081170 | 9040 | 9040 | 9040 | 9040 | 1 |
| 339 | 20231128 | 133300 | 875072130 | 9030 | 9030 | 9030 | 9020 | 685 |
| 340 | 20231128 | 133200 | 868888660 | 9030 | 9040 | 9040 | 9030 | 661 |
| 341 | 20231128 | 133100 | 862919260 | 9040 | 9040 | 9040 | 9030 | 345 |
| 342 | 20231128 | 133000 | 859803120 | 9040 | 9040 | 9040 | 9040 | 298 |
| 343 | 20231128 | 132900 | 857109200 | 9040 | 9040 | 9040 | 9030 | 121 |
| 344 | 20231128 | 132800 | 856015400 | 9040 | 9040 | 9040 | 9040 | 302 |
| 345 | 20231128 | 132700 | 853285320 | 9040 | 9040 | 9050 | 9040 | 148 |
| 346 | 20231128 | 132600 | 851947210 | 9040 | 9040 | 9040 | 9040 | 115 |
| 347 | 20231128 | 132500 | 850907610 | 9040 | 9040 | 9040 | 9040 | 92 |
| 348 | 20231128 | 132400 | 850075930 | 9040 | 9040 | 9040 | 9040 | 337 |
| 349 | 20231128 | 132300 | 847029450 | 9040 | 9040 | 9040 | 9040 | 97 |
| 350 | 20231128 | 132200 | 846152570 | 9040 | 9030 | 9040 | 9030 | 106 |
| 351 | 20231128 | 132100 | 845194340 | 9020 | 9040 | 9040 | 9020 | 1119 |
| 352 | 20231128 | 132000 | 835091380 | 9040 | 9040 | 9040 | 9040 | 169 |
| 353 | 20231128 | 131900 | 833563620 | 9040 | 9040 | 9040 | 9040 | 77 |
| 354 | 20231128 | 131800 | 832867540 | 9040 | 9040 | 9040 | 9040 | 180 |
| 355 | 20231128 | 131700 | 831240340 | 9040 | 9040 | 9040 | 9040 | 269 |
| 356 | 20231128 | 131600 | 828808580 | 9040 | 9040 | 9040 | 9040 | 160 |
| 357 | 20231128 | 131500 | 827362180 | 9040 | 9040 | 9040 | 9030 | 47 |
| 358 | 20231128 | 131400 | 826937310 | 9040 | 9040 | 9040 | 9030 | 411 |
| 359 | 20231128 | 131300 | 823221880 | 9040 | 9040 | 9040 | 9040 | 69 |
| 360 | 20231128 | 131200 | 822598120 | 9040 | 9030 | 9040 | 9030 | 101 |
| 361 | 20231128 | 131100 | 821685090 | 9040 | 9040 | 9040 | 9040 | 215 |
| 362 | 20231128 | 131000 | 819741490 | 9040 | 9040 | 9040 | 9030 | 1301 |
| 363 | 20231128 | 130900 | 807990450 | 9040 | 9040 | 9040 | 9040 | 141 |
| 364 | 20231128 | 130800 | 806715810 | 9040 | 9040 | 9040 | 9040 | 189 |
| 365 | 20231128 | 130700 | 805007250 | 9040 | 9040 | 9040 | 9040 | 361 |
| 366 | 20231128 | 130600 | 801743810 | 9040 | 9040 | 9040 | 9040 | 112 |
| 367 | 20231128 | 130500 | 800731330 | 9040 | 9040 | 9040 | 9040 | 127 |
| 368 | 20231128 | 130400 | 799583250 | 9040 | 9040 | 9050 | 9040 | 227 |
| 369 | 20231128 | 130300 | 797530940 | 9040 | 9040 | 9040 | 9040 | 395 |
| 370 | 20231128 | 130200 | 793960140 | 9040 | 9040 | 9040 | 9040 | 111 |
| 371 | 20231128 | 130100 | 792956700 | 9040 | 9040 | 9040 | 9040 | 252 |
| 372 | 20231128 | 130000 | 790678620 | 9040 | 9040 | 9040 | 9040 | 384 |
| 373 | 20231128 | 125900 | 787207260 | 9040 | 9040 | 9040 | 9040 | 50 |
| 374 | 20231128 | 125800 | 786755260 | 9040 | 9040 | 9040 | 9030 | 213 |
| 375 | 20231128 | 125700 | 784830740 | 9040 | 9040 | 9050 | 9040 | 144 |
| 376 | 20231128 | 125600 | 783528790 | 9040 | 9040 | 9040 | 9040 | 448 |
| 377 | 20231128 | 125500 | 779478870 | 9040 | 9040 | 9040 | 9040 | 94 |
| 378 | 20231128 | 125400 | 778629110 | 9040 | 9040 | 9040 | 9040 | 422 |
| 379 | 20231128 | 125300 | 774814230 | 9040 | 9040 | 9040 | 9040 | 551 |
| 380 | 20231128 | 125200 | 769833190 | 9040 | 9040 | 9040 | 9040 | 120 |
| 381 | 20231128 | 125100 | 768748390 | 9040 | 9040 | 9040 | 9040 | 44 |
| 382 | 20231128 | 125000 | 768350630 | 9040 | 9040 | 9040 | 9040 | 284 |
| 383 | 20231128 | 124900 | 765783270 | 9040 | 9040 | 9040 | 9040 | 401 |
| 384 | 20231128 | 124800 | 762158230 | 9040 | 9040 | 9040 | 9040 | 721 |
| 385 | 20231128 | 124700 | 755640390 | 9040 | 9040 | 9050 | 9040 | 256 |
| 386 | 20231128 | 124600 | 753326130 | 9040 | 9040 | 9040 | 9040 | 274 |
| 387 | 20231128 | 124500 | 750849170 | 9040 | 9040 | 9040 | 9030 | 153 |
| 388 | 20231128 | 124400 | 749466550 | 9040 | 9040 | 9040 | 9040 | 70 |
| 389 | 20231128 | 124300 | 748833750 | 9040 | 9040 | 9040 | 9030 | 130 |
| 390 | 20231128 | 124200 | 747658580 | 9040 | 9040 | 9040 | 9040 | 342 |
| 391 | 20231128 | 124100 | 744566900 | 9040 | 9040 | 9040 | 9040 | 317 |
| 392 | 20231128 | 124000 | 741701220 | 9040 | 9040 | 9040 | 9040 | 98 |
| 393 | 20231128 | 123900 | 740815300 | 9040 | 9040 | 9040 | 9040 | 342 |
| 394 | 20231128 | 123800 | 737723620 | 9040 | 9040 | 9040 | 9040 | 33 |
| 395 | 20231128 | 123700 | 737425300 | 9040 | 9040 | 9040 | 9040 | 161 |
| 396 | 20231128 | 123600 | 735969860 | 9040 | 9040 | 9040 | 9040 | 176 |
| 397 | 20231128 | 123500 | 734378820 | 9040 | 9040 | 9040 | 9040 | 396 |
| 398 | 20231128 | 123400 | 730798980 | 9040 | 9040 | 9040 | 9040 | 161 |
| 399 | 20231128 | 123300 | 729343540 | 9040 | 9030 | 9040 | 9030 | 432 |
| 400 | 20231128 | 123200 | 725441760 | 9040 | 9040 | 9040 | 9040 | 548 |
| 401 | 20231128 | 123100 | 720487840 | 9040 | 9040 | 9040 | 9040 | 66 |
| 402 | 20231128 | 123000 | 719891200 | 9040 | 9040 | 9040 | 9040 | 147 |
| 403 | 20231128 | 122900 | 718562320 | 9040 | 9040 | 9040 | 9040 | 62 |
| 404 | 20231128 | 122800 | 718001840 | 9040 | 9040 | 9040 | 9040 | 536 |
| 405 | 20231128 | 122700 | 713156400 | 9040 | 9040 | 9040 | 9040 | 115 |
| 406 | 20231128 | 122600 | 712116800 | 9040 | 9040 | 9040 | 9040 | 389 |
| 407 | 20231128 | 122500 | 708600240 | 9040 | 9040 | 9050 | 9040 | 1241 |
| 408 | 20231128 | 122400 | 697375520 | 9040 | 9050 | 9050 | 9040 | 1610 |
| 409 | 20231128 | 122300 | 682818500 | 9050 | 9050 | 9050 | 9050 | 74 |
| 410 | 20231128 | 122200 | 682148800 | 9050 | 9050 | 9050 | 9050 | 75 |
| 411 | 20231128 | 122100 | 681470050 | 9050 | 9050 | 9050 | 9050 | 325 |
| 412 | 20231128 | 122000 | 678528800 | 9050 | 9050 | 9050 | 9050 | 60 |
| 413 | 20231128 | 121900 | 677985800 | 9050 | 9050 | 9050 | 9050 | 603 |
| 414 | 20231128 | 121800 | 672528650 | 9050 | 9050 | 9050 | 9050 | 280 |
| 415 | 20231128 | 121700 | 669994650 | 9050 | 9050 | 9050 | 9050 | 154 |
| 416 | 20231128 | 121600 | 668600950 | 9050 | 9050 | 9050 | 9050 | 341 |
| 417 | 20231128 | 121500 | 665514900 | 9050 | 9050 | 9050 | 9050 | 464 |
| 418 | 20231128 | 121400 | 661315700 | 9050 | 9050 | 9050 | 9050 | 567 |
| 419 | 20231128 | 121300 | 656184350 | 9050 | 9050 | 9070 | 9050 | 389 |
| 420 | 20231128 | 121200 | 652663800 | 9050 | 9050 | 9050 | 9050 | 194 |
| 421 | 20231128 | 121100 | 650908100 | 9050 | 9050 | 9050 | 9040 | 777 |
| 422 | 20231128 | 121000 | 643876260 | 9050 | 9050 | 9050 | 9050 | 40 |
| 423 | 20231128 | 120900 | 643514260 | 9050 | 9050 | 9050 | 9050 | 73 |
| 424 | 20231128 | 120800 | 642853610 | 9050 | 9050 | 9050 | 9050 | 116 |
| 425 | 20231128 | 120700 | 641803810 | 9050 | 9050 | 9050 | 9050 | 1457 |
| 426 | 20231128 | 120600 | 628617960 | 9050 | 9050 | 9050 | 9050 | 694 |
| 427 | 20231128 | 120500 | 622337260 | 9060 | 9050 | 9060 | 9050 | 605 |
| 428 | 20231128 | 120400 | 616858790 | 9050 | 9050 | 9050 | 9050 | 425 |
| 429 | 20231128 | 120300 | 613012540 | 9050 | 9050 | 9050 | 9050 | 242 |
| 430 | 20231128 | 120200 | 610822440 | 9050 | 9050 | 9050 | 9050 | 250 |
| 431 | 20231128 | 120100 | 608559940 | 9050 | 9050 | 9050 | 9050 | 312 |
| 432 | 20231128 | 120000 | 605736340 | 9050 | 9050 | 9050 | 9050 | 574 |
| 433 | 20231128 | 115900 | 600541640 | 9050 | 9050 | 9050 | 9050 | 46 |
| 434 | 20231128 | 115800 | 600125340 | 9050 | 9050 | 9050 | 9050 | 648 |
| 435 | 20231128 | 115700 | 594260940 | 9050 | 9050 | 9060 | 9050 | 521 |
| 436 | 20231128 | 115600 | 589545590 | 9050 | 9050 | 9050 | 9050 | 74 |
| 437 | 20231128 | 115500 | 588875890 | 9050 | 9050 | 9060 | 9040 | 148 |
| 438 | 20231128 | 115400 | 587536410 | 9050 | 9050 | 9050 | 9050 | 283 |
| 439 | 20231128 | 115300 | 584975260 | 9050 | 9050 | 9050 | 9050 | 417 |
| 440 | 20231128 | 115200 | 581201410 | 9050 | 9050 | 9050 | 9050 | 710 |
| 441 | 20231128 | 115100 | 574775910 | 9050 | 9050 | 9050 | 9050 | 131 |
| 442 | 20231128 | 115000 | 573590360 | 9050 | 9050 | 9050 | 9050 | 397 |
| 443 | 20231128 | 114900 | 569997510 | 9050 | 9050 | 9050 | 9050 | 96 |
| 444 | 20231128 | 114800 | 569128710 | 9050 | 9050 | 9050 | 9050 | 285 |
| 445 | 20231128 | 114700 | 566549460 | 9050 | 9050 | 9050 | 9050 | 172 |
| 446 | 20231128 | 114600 | 564992860 | 9050 | 9050 | 9050 | 9050 | 233 |
| 447 | 20231128 | 114500 | 562884210 | 9050 | 9050 | 9050 | 9050 | 344 |
| 448 | 20231128 | 114400 | 559771010 | 9050 | 9050 | 9050 | 9050 | 138 |
| 449 | 20231128 | 114300 | 558522110 | 9050 | 9050 | 9050 | 9050 | 264 |
| 450 | 20231128 | 114200 | 556132910 | 9050 | 9050 | 9050 | 9050 | 341 |
| 451 | 20231128 | 114100 | 553046860 | 9050 | 9050 | 9050 | 9050 | 98 |
| 452 | 20231128 | 114000 | 552159960 | 9050 | 9050 | 9050 | 9050 | 83 |
| 453 | 20231128 | 113900 | 551408810 | 9050 | 9050 | 9050 | 9050 | 411 |
| 454 | 20231128 | 113800 | 547689260 | 9050 | 9050 | 9050 | 9050 | 344 |
| 455 | 20231128 | 113700 | 544576060 | 9050 | 9050 | 9050 | 9050 | 190 |
| 456 | 20231128 | 113600 | 542856560 | 9050 | 9050 | 9050 | 9050 | 1178 |
| 457 | 20231128 | 113500 | 532195660 | 9050 | 9050 | 9050 | 9040 | 198 |
| 458 | 20231128 | 113400 | 530403850 | 9050 | 9050 | 9050 | 9050 | 197 |
| 459 | 20231128 | 113300 | 528621000 | 9050 | 9050 | 9050 | 9050 | 38 |
| 460 | 20231128 | 113200 | 528277100 | 9050 | 9050 | 9050 | 9050 | 530 |
| 461 | 20231128 | 113100 | 523480600 | 9050 | 9050 | 9050 | 9050 | 150 |
| 462 | 20231128 | 113000 | 522123100 | 9050 | 9050 | 9050 | 9050 | 126 |
| 463 | 20231128 | 112900 | 520982800 | 9050 | 9050 | 9050 | 9050 | 511 |
| 464 | 20231128 | 112800 | 516358250 | 9050 | 9050 | 9050 | 9050 | 442 |
| 465 | 20231128 | 112700 | 512358150 | 9050 | 9050 | 9050 | 9050 | 290 |
| 466 | 20231128 | 112600 | 509733650 | 9050 | 9050 | 9050 | 9050 | 439 |
| 467 | 20231128 | 112500 | 505760700 | 9050 | 9050 | 9050 | 9050 | 1080 |
| 468 | 20231128 | 112400 | 495986700 | 9050 | 9050 | 9050 | 9050 | 281 |
| 469 | 20231128 | 112300 | 493443650 | 9050 | 9050 | 9050 | 9050 | 176 |
| 470 | 20231128 | 112200 | 491850850 | 9050 | 9050 | 9050 | 9050 | 307 |
| 471 | 20231128 | 112100 | 489072500 | 9050 | 9050 | 9050 | 9050 | 141 |
| 472 | 20231128 | 112000 | 487796450 | 9050 | 9050 | 9050 | 9040 | 549 |
| 473 | 20231128 | 111900 | 482830450 | 9050 | 9050 | 9050 | 9050 | 347 |
| 474 | 20231128 | 111800 | 479690100 | 9050 | 9050 | 9050 | 9050 | 713 |
| 475 | 20231128 | 111700 | 473237450 | 9050 | 9050 | 9050 | 9050 | 85 |
| 476 | 20231128 | 111600 | 472468200 | 9050 | 9050 | 9050 | 9050 | 634 |
| 477 | 20231128 | 111500 | 466730500 | 9050 | 9050 | 9050 | 9050 | 493 |
| 478 | 20231128 | 111400 | 462268850 | 9050 | 9050 | 9050 | 9050 | 604 |
| 479 | 20231128 | 111300 | 456802650 | 9050 | 9050 | 9050 | 9040 | 306 |
| 480 | 20231128 | 111200 | 454033450 | 9050 | 9050 | 9050 | 9050 | 90 |
| 481 | 20231128 | 111100 | 453218950 | 9050 | 9050 | 9050 | 9050 | 286 |
| 482 | 20231128 | 111000 | 450630650 | 9050 | 9050 | 9050 | 9040 | 92 |
| 483 | 20231128 | 110900 | 449798150 | 9050 | 9050 | 9050 | 9050 | 269 |
| 484 | 20231128 | 110800 | 447363700 | 9050 | 9050 | 9050 | 9050 | 265 |
| 485 | 20231128 | 110700 | 444965450 | 9050 | 9050 | 9050 | 9050 | 132 |
| 486 | 20231128 | 110600 | 443770850 | 9050 | 9050 | 9050 | 9050 | 1103 |
| 487 | 20231128 | 110500 | 433788700 | 9030 | 9050 | 9050 | 9030 | 1162 |
| 488 | 20231128 | 110400 | 423282600 | 9050 | 9050 | 9050 | 9050 | 352 |
| 489 | 20231128 | 110300 | 420097000 | 9050 | 9050 | 9050 | 9040 | 701 |
| 490 | 20231128 | 110200 | 413753950 | 9040 | 9050 | 9050 | 9040 | 156 |
| 491 | 20231128 | 110100 | 412342160 | 9050 | 9050 | 9050 | 9050 | 272 |
| 492 | 20231128 | 110000 | 409880560 | 9050 | 9050 | 9060 | 9050 | 287 |
| 493 | 20231128 | 105900 | 407283200 | 9050 | 9050 | 9050 | 9050 | 288 |
| 494 | 20231128 | 105800 | 404676800 | 9050 | 9050 | 9050 | 9050 | 258 |
| 495 | 20231128 | 105700 | 402341900 | 9050 | 9050 | 9050 | 9050 | 560 |
| 496 | 20231128 | 105600 | 397273900 | 9050 | 9050 | 9050 | 9050 | 661 |
| 497 | 20231128 | 105500 | 391291850 | 9050 | 9050 | 9050 | 9050 | 800 |
| 498 | 20231128 | 105400 | 384051850 | 9050 | 9040 | 9050 | 9040 | 812 |
| 499 | 20231128 | 105300 | 376704250 | 9050 | 9050 | 9050 | 9050 | 214 |
| 500 | 20231128 | 105200 | 374767550 | 9050 | 9050 | 9050 | 9050 | 54 |
| 501 | 20231128 | 105100 | 374278850 | 9050 | 9050 | 9050 | 9050 | 208 |
| 502 | 20231128 | 105000 | 372396450 | 9050 | 9050 | 9050 | 9040 | 450 |
| 503 | 20231128 | 104900 | 368323960 | 9050 | 9050 | 9050 | 9050 | 377 |
| 504 | 20231128 | 104800 | 364912110 | 9050 | 9040 | 9050 | 9040 | 30 |
| 505 | 20231128 | 104700 | 364640620 | 9050 | 9050 | 9050 | 9050 | 455 |
| 506 | 20231128 | 104600 | 360522870 | 9050 | 9050 | 9050 | 9050 | 79 |
| 507 | 20231128 | 104500 | 359807920 | 9050 | 9040 | 9050 | 9040 | 180 |
| 508 | 20231128 | 104400 | 358179160 | 9050 | 9050 | 9050 | 9040 | 459 |
| 509 | 20231128 | 104300 | 354025400 | 9050 | 9050 | 9050 | 9050 | 319 |
| 510 | 20231128 | 104200 | 351138450 | 9050 | 9050 | 9050 | 9050 | 82 |
| 511 | 20231128 | 104100 | 350396350 | 9050 | 9050 | 9050 | 9050 | 4 |
| 512 | 20231128 | 104000 | 350360150 | 9050 | 9050 | 9050 | 9050 | 490 |
| 513 | 20231128 | 103900 | 345925650 | 9040 | 9050 | 9050 | 9040 | 649 |
| 514 | 20231128 | 103800 | 340058450 | 9050 | 9050 | 9050 | 9050 | 272 |
| 515 | 20231128 | 103700 | 337596850 | 9050 | 9050 | 9050 | 9050 | 960 |
| 516 | 20231128 | 103600 | 328908850 | 9050 | 9050 | 9050 | 9050 | 442 |
| 517 | 20231128 | 103500 | 324908750 | 9050 | 9050 | 9050 | 9050 | 1266 |
| 518 | 20231128 | 103400 | 313451450 | 9050 | 9050 | 9050 | 9050 | 585 |
| 519 | 20231128 | 103300 | 308157200 | 9050 | 9050 | 9050 | 9050 | 1015 |
| 520 | 20231128 | 103200 | 298971450 | 9050 | 9050 | 9050 | 9050 | 383 |
| 521 | 20231128 | 103100 | 295505300 | 9050 | 9050 | 9050 | 9050 | 215 |
| 522 | 20231128 | 103000 | 293559550 | 9040 | 9050 | 9050 | 9040 | 448 |
| 523 | 20231128 | 102900 | 289505190 | 9050 | 9040 | 9050 | 9040 | 599 |
| 524 | 20231128 | 102800 | 284086670 | 9050 | 9050 | 9050 | 9050 | 51 |
| 525 | 20231128 | 102700 | 283625120 | 9050 | 9050 | 9050 | 9050 | 509 |
| 526 | 20231128 | 102600 | 279018670 | 9050 | 9050 | 9050 | 9050 | 802 |
| 527 | 20231128 | 102500 | 271760570 | 9050 | 9050 | 9050 | 9050 | 88 |
| 528 | 20231128 | 102400 | 270964170 | 9050 | 9050 | 9050 | 9050 | 276 |
| 529 | 20231128 | 102300 | 268466370 | 9050 | 9050 | 9050 | 9050 | 219 |
| 530 | 20231128 | 102200 | 266484420 | 9050 | 9040 | 9050 | 9040 | 425 |
| 531 | 20231128 | 102100 | 262639170 | 9050 | 9050 | 9050 | 9050 | 512 |
| 532 | 20231128 | 102000 | 258005570 | 9050 | 9050 | 9050 | 9050 | 428 |
| 533 | 20231128 | 101900 | 254132170 | 9050 | 9050 | 9050 | 9050 | 1426 |
| 534 | 20231128 | 101800 | 241226870 | 9050 | 9050 | 9050 | 9050 | 1591 |
| 535 | 20231128 | 101700 | 226828320 | 9050 | 9050 | 9050 | 9050 | 378 |
| 536 | 20231128 | 101600 | 223407420 | 9050 | 9050 | 9050 | 9050 | 66 |
| 537 | 20231128 | 101500 | 222810120 | 9050 | 9050 | 9050 | 9050 | 1059 |
| 538 | 20231128 | 101400 | 213226170 | 9050 | 9050 | 9050 | 9050 | 317 |
| 539 | 20231128 | 101300 | 210357320 | 9050 | 9050 | 9050 | 9050 | 249 |
| 540 | 20231128 | 101200 | 208103870 | 9050 | 9050 | 9050 | 9050 | 368 |
| 541 | 20231128 | 101100 | 204773470 | 9050 | 9050 | 9050 | 9050 | 267 |
| 542 | 20231128 | 101000 | 202357120 | 9050 | 9050 | 9050 | 9050 | 256 |
| 543 | 20231128 | 100900 | 200040320 | 9050 | 9050 | 9050 | 9050 | 327 |
| 544 | 20231128 | 100800 | 197080970 | 9050 | 9050 | 9060 | 9050 | 616 |
| 545 | 20231128 | 100700 | 191506130 | 9050 | 9050 | 9050 | 9050 | 64 |
| 546 | 20231128 | 100600 | 190926930 | 9050 | 9050 | 9050 | 9050 | 132 |
| 547 | 20231128 | 100500 | 189732330 | 9050 | 9050 | 9060 | 9050 | 426 |
| 548 | 20231128 | 100400 | 185876950 | 9050 | 9050 | 9080 | 9050 | 625 |
| 549 | 20231128 | 100300 | 180220250 | 9050 | 9050 | 9050 | 9050 | 540 |
| 550 | 20231128 | 100200 | 175333250 | 9040 | 9050 | 9050 | 9040 | 994 |
| 551 | 20231128 | 100100 | 166344050 | 9050 | 9050 | 9050 | 9050 | 547 |
| 552 | 20231128 | 100000 | 161393700 | 9050 | 9050 | 9050 | 9050 | 1200 |
| 553 | 20231128 | 095900 | 150533700 | 9050 | 9050 | 9050 | 9050 | 391 |
| 554 | 20231128 | 095800 | 146995150 | 9050 | 9050 | 9050 | 9050 | 1413 |
| 555 | 20231128 | 095700 | 134207500 | 9050 | 9050 | 9050 | 9040 | 1555 |
| 556 | 20231128 | 095600 | 120134810 | 9050 | 9040 | 9060 | 9040 | 2130 |
| 557 | 20231128 | 095500 | 100865300 | 9050 | 9050 | 9050 | 9050 | 970 |
| 558 | 20231128 | 095400 | 92086800 | 9050 | 9060 | 9070 | 9050 | 987 |
| 559 | 20231128 | 095300 | 83147680 | 9070 | 9070 | 9070 | 9070 | 236 |
| 560 | 20231128 | 095200 | 81007160 | 9070 | 9070 | 9070 | 9070 | 241 |
| 561 | 20231128 | 095100 | 78821290 | 9070 | 9070 | 9070 | 9070 | 95 |
| 562 | 20231128 | 095000 | 77959640 | 9070 | 9070 | 9070 | 9070 | 622 |
| 563 | 20231128 | 094900 | 72318100 | 9070 | 9060 | 9070 | 9060 | 170 |
| 564 | 20231128 | 094800 | 70776900 | 9070 | 9070 | 9070 | 9070 | 138 |
| 565 | 20231128 | 094700 | 69525240 | 9070 | 9070 | 9070 | 9060 | 416 |
| 566 | 20231128 | 094600 | 65752160 | 9070 | 9070 | 9070 | 9070 | 0 |
| 567 | 20231128 | 094500 | 65752160 | 9070 | 9060 | 9070 | 9060 | 1654 |
| 568 | 20231128 | 094400 | 50755060 | 9060 | 9050 | 9060 | 9050 | 70 |
| 569 | 20231128 | 094300 | 50120950 | 9060 | 9050 | 9060 | 9050 | 380 |
| 570 | 20231128 | 094200 | 46678530 | 9060 | 9060 | 9060 | 9060 | 16 |
| 571 | 20231128 | 094100 | 46533570 | 9060 | 9060 | 9060 | 9060 | 22 |
| 572 | 20231128 | 094000 | 46334250 | 9060 | 9060 | 9060 | 9060 | 70 |
| 573 | 20231128 | 093900 | 45700050 | 9060 | 9060 | 9060 | 9060 | 1 |
| 574 | 20231128 | 093800 | 45690990 | 9050 | 9060 | 9060 | 9050 | 24 |
| 575 | 20231128 | 093700 | 45473650 | 9060 | 9070 | 9070 | 9050 | 995 |
| 576 | 20231128 | 093600 | 36462580 | 9070 | 9070 | 9070 | 9070 | 22 |
| 577 | 20231128 | 093500 | 36263040 | 9070 | 9070 | 9070 | 9060 | 32 |
| 578 | 20231128 | 093400 | 35973000 | 9070 | 9060 | 9070 | 9060 | 17 |
| 579 | 20231128 | 093300 | 35818820 | 9060 | 9070 | 9070 | 9060 | 259 |
| 580 | 20231128 | 093200 | 33469700 | 9070 | 9070 | 9070 | 9060 | 410 |
| 581 | 20231128 | 093100 | 29751150 | 9070 | 9070 | 9070 | 9070 | 14 |
| 582 | 20231128 | 093000 | 29624170 | 9070 | 9070 | 9070 | 9070 | 4 |
| 583 | 20231128 | 092900 | 29587890 | 9070 | 9070 | 9070 | 9070 | 20 |
| 584 | 20231128 | 092800 | 29406490 | 9070 | 9060 | 9070 | 9060 | 17 |
| 585 | 20231128 | 092700 | 29252340 | 9070 | 9070 | 9070 | 9070 | 111 |
| 586 | 20231128 | 092600 | 28245570 | 9060 | 9070 | 9070 | 9060 | 87 |
| 587 | 20231128 | 092500 | 27456490 | 9070 | 9070 | 9070 | 9070 | 414 |
| 588 | 20231128 | 092400 | 23701510 | 9070 | 9070 | 9070 | 9070 | 217 |
| 589 | 20231128 | 092300 | 21733320 | 9080 | 9070 | 9080 | 9070 | 44 |
| 590 | 20231128 | 092200 | 21333840 | 9080 | 9080 | 9080 | 9060 | 22 |
| 591 | 20231128 | 092100 | 21134120 | 9080 | 9080 | 9080 | 9080 | 0 |
| 592 | 20231128 | 092000 | 21134120 | 9080 | 9070 | 9080 | 9070 | 2 |
| 593 | 20231128 | 091900 | 21115970 | 9080 | 9080 | 9080 | 9080 | 0 |
| 594 | 20231128 | 091800 | 21115970 | 9080 | 9040 | 9080 | 9040 | 5 |
| 595 | 20231128 | 091700 | 21070650 | 9030 | 9030 | 9030 | 9030 | 0 |
| 596 | 20231128 | 091600 | 21070650 | 9030 | 9030 | 9030 | 9030 | 13 |
| 597 | 20231128 | 091500 | 20953260 | 9030 | 9040 | 9040 | 9030 | 144 |
| 598 | 20231128 | 091400 | 19651570 | 9040 | 9050 | 9070 | 9040 | 94 |
| 599 | 20231128 | 091300 | 18800860 | 9040 | 9040 | 9040 | 9040 | 3 |
| 600 | 20231128 | 091200 | 18773740 | 9020 | 9020 | 9020 | 9020 | 6 |
| 601 | 20231128 | 091100 | 18719620 | 9030 | 9030 | 9070 | 9030 | 145 |
| 602 | 20231128 | 091000 | 17407840 | 9030 | 9030 | 9030 | 9030 | 1 |
| 603 | 20231128 | 090900 | 17398810 | 9030 | 9030 | 9030 | 9030 | 4 |
| 604 | 20231128 | 090800 | 17362690 | 9020 | 9030 | 9030 | 9020 | 481 |
| 605 | 20231128 | 090700 | 13019340 | 9030 | 9030 | 9080 | 9030 | 208 |
| 606 | 20231128 | 090600 | 11141000 | 9040 | 9080 | 9080 | 9030 | 21 |
| 607 | 20231128 | 090500 | 10950830 | 9030 | 9060 | 9080 | 9030 | 28 |
| 608 | 20231128 | 090400 | 10697280 | 9020 | 9020 | 9020 | 9020 | 0 |
| 609 | 20231128 | 090300 | 10697280 | 9020 | 9030 | 9090 | 9010 | 129 |
| 610 | 20231128 | 090200 | 9529070 | 9030 | 9040 | 9040 | 9010 | 271 |
| 611 | 20231128 | 090100 | 7079460 | 9030 | 8970 | 9040 | 8970 | 108 |
| 612 | 20231128 | 090000 | 6104460 | 8970 | 8980 | 9010 | 8960 | 680 |