31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 5749 |
| 3 | 20231128 | 183700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20231128 | 183600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20231128 | 183500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20231128 | 183400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20231128 | 183300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20231128 | 183200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20231128 | 183100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20231128 | 183000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20231128 | 182900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20231128 | 182800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20231128 | 182700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20231128 | 182600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20231128 | 182500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20231128 | 182400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20231128 | 182300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20231128 | 182200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20231128 | 182100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20231128 | 182000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20231128 | 181900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20231128 | 181800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20231128 | 181700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20231128 | 181600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20231128 | 181500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20231128 | 181400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20231128 | 181300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20231128 | 181200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20231128 | 181100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20231128 | 181000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20231128 | 180900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20231128 | 180800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 5749 |
| 33 | 20231128 | 180700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20231128 | 180600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20231128 | 180500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20231128 | 180400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20231128 | 180300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20231128 | 180200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20231128 | 180100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20231128 | 180000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20231128 | 175900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20231128 | 175800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20231128 | 175700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20231128 | 175600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20231128 | 175500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20231128 | 175400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20231128 | 175300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20231128 | 175200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20231128 | 175100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20231128 | 175000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20231128 | 174900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20231128 | 174800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20231128 | 174700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20231128 | 174600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20231128 | 174500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20231128 | 174400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20231128 | 174300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20231128 | 174200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20231128 | 174100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20231128 | 174000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20231128 | 173900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20231128 | 173800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 5749 |
| 63 | 20231128 | 173700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20231128 | 173600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20231128 | 173500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20231128 | 173400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20231128 | 173300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20231128 | 173200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20231128 | 173100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20231128 | 173000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20231128 | 172900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20231128 | 172800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20231128 | 172700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20231128 | 172600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20231128 | 172500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20231128 | 172400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20231128 | 172300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20231128 | 172200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20231128 | 172100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20231128 | 172000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20231128 | 171900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20231128 | 171800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20231128 | 171700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20231128 | 171600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20231128 | 171500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20231128 | 171400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20231128 | 171300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20231128 | 171200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20231128 | 171100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20231128 | 171000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20231128 | 170900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20231128 | 170800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 5749 |
| 93 | 20231128 | 170700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20231128 | 170600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20231128 | 170500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20231128 | 170400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20231128 | 170300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20231128 | 170200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20231128 | 170100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20231128 | 170000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20231128 | 165900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20231128 | 165800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20231128 | 165700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20231128 | 165600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20231128 | 165500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20231128 | 165400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20231128 | 165300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20231128 | 165200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20231128 | 165100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20231128 | 165000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20231128 | 164900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20231128 | 164800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20231128 | 164700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20231128 | 164600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20231128 | 164500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20231128 | 164400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20231128 | 164300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20231128 | 164200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20231128 | 164100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20231128 | 164000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20231128 | 163900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20231128 | 163800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 5749 |
| 123 | 20231128 | 163700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20231128 | 163600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20231128 | 163500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20231128 | 163400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20231128 | 163300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20231128 | 163200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20231128 | 163100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20231128 | 163000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20231128 | 162900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20231128 | 162800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20231128 | 162700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20231128 | 162600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20231128 | 162500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20231128 | 162400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20231128 | 162300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20231128 | 162200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20231128 | 162100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20231128 | 162000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20231128 | 161900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20231128 | 161800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20231128 | 161700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20231128 | 161600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20231128 | 161500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20231128 | 161400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20231128 | 161300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20231128 | 161200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20231128 | 161100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20231128 | 161000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20231128 | 160900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20231128 | 160800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 5749 |
| 153 | 20231128 | 160700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20231128 | 160600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20231128 | 160500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20231128 | 160400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20231128 | 160300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20231128 | 160200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20231128 | 160100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20231128 | 160000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20231128 | 155900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20231128 | 155800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20231128 | 155700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20231128 | 155600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20231128 | 155500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20231128 | 155400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20231128 | 155300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20231128 | 155200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20231128 | 155100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20231128 | 155000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20231128 | 154900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20231128 | 154800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20231128 | 154700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20231128 | 154600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20231128 | 154500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20231128 | 154400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20231128 | 154300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20231128 | 154200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20231128 | 154100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20231128 | 154000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20231128 | 153900 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20231128 | 153800 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 5749 |
| 183 | 20231128 | 153700 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20231128 | 153600 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20231128 | 153500 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20231128 | 153400 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20231128 | 153300 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20231128 | 153200 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20231128 | 153100 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20231128 | 153000 | 4524980850 | 28300 | 28300 | 28300 | 28300 | 5749 |
| 191 | 20231128 | 152900 | 4362284150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20231128 | 152800 | 4362284150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20231128 | 152700 | 4362284150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20231128 | 152600 | 4362284150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20231128 | 152500 | 4362284150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 196 | 20231128 | 152400 | 4362284150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 197 | 20231128 | 152300 | 4362284150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 198 | 20231128 | 152200 | 4362284150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 199 | 20231128 | 152100 | 4362284150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 200 | 20231128 | 152000 | 4362284150 | 28400 | 28400 | 28400 | 28400 | 0 |
| 201 | 20231128 | 151900 | 4362284150 | 28400 | 28450 | 28450 | 28400 | 213 |
| 202 | 20231128 | 151800 | 4356231700 | 28350 | 28350 | 28400 | 28350 | 136 |
| 203 | 20231128 | 151700 | 4352369850 | 28350 | 28350 | 28350 | 28350 | 552 |
| 204 | 20231128 | 151600 | 4336720650 | 28350 | 28400 | 28400 | 28350 | 226 |
| 205 | 20231128 | 151500 | 4330304800 | 28400 | 28450 | 28450 | 28350 | 398 |
| 206 | 20231128 | 151400 | 4319003850 | 28450 | 28350 | 28450 | 28300 | 2766 |
| 207 | 20231128 | 151300 | 4240412350 | 28350 | 28350 | 28400 | 28350 | 495 |
| 208 | 20231128 | 151200 | 4226367100 | 28350 | 28350 | 28350 | 28350 | 127 |
| 209 | 20231128 | 151100 | 4222766650 | 28350 | 28350 | 28400 | 28350 | 1027 |
| 210 | 20231128 | 151000 | 4193651150 | 28350 | 28350 | 28400 | 28350 | 520 |
| 211 | 20231128 | 150900 | 4178904150 | 28350 | 28350 | 28400 | 28350 | 318 |
| 212 | 20231128 | 150800 | 4169886000 | 28350 | 28350 | 28350 | 28350 | 257 |
| 213 | 20231128 | 150700 | 4162600050 | 28350 | 28350 | 28350 | 28300 | 157 |
| 214 | 20231128 | 150600 | 4158150600 | 28350 | 28350 | 28400 | 28300 | 723 |
| 215 | 20231128 | 150500 | 4137665800 | 28350 | 28350 | 28400 | 28300 | 176 |
| 216 | 20231128 | 150400 | 4132676700 | 28300 | 28350 | 28350 | 28300 | 165 |
| 217 | 20231128 | 150300 | 4128004000 | 28350 | 28350 | 28350 | 28300 | 420 |
| 218 | 20231128 | 150200 | 4116102350 | 28350 | 28300 | 28350 | 28300 | 163 |
| 219 | 20231128 | 150100 | 4111484300 | 28350 | 28300 | 28350 | 28300 | 365 |
| 220 | 20231128 | 150000 | 4101154150 | 28300 | 28350 | 28350 | 28300 | 286 |
| 221 | 20231128 | 145900 | 4093055600 | 28350 | 28350 | 28350 | 28300 | 436 |
| 222 | 20231128 | 145800 | 4080710150 | 28300 | 28350 | 28400 | 28300 | 386 |
| 223 | 20231128 | 145700 | 4069779000 | 28350 | 28300 | 28350 | 28300 | 1513 |
| 224 | 20231128 | 145600 | 4026889750 | 28300 | 28300 | 28300 | 28300 | 465 |
| 225 | 20231128 | 145500 | 4013730250 | 28300 | 28300 | 28300 | 28300 | 155 |
| 226 | 20231128 | 145400 | 4009343750 | 28300 | 28300 | 28350 | 28300 | 421 |
| 227 | 20231128 | 145300 | 3997428950 | 28300 | 28300 | 28300 | 28300 | 538 |
| 228 | 20231128 | 145200 | 3982203550 | 28300 | 28300 | 28350 | 28300 | 324 |
| 229 | 20231128 | 145100 | 3973029700 | 28300 | 28300 | 28350 | 28300 | 852 |
| 230 | 20231128 | 145000 | 3948885450 | 28300 | 28300 | 28300 | 28300 | 415 |
| 231 | 20231128 | 144900 | 3937140950 | 28300 | 28300 | 28350 | 28300 | 664 |
| 232 | 20231128 | 144800 | 3918324400 | 28300 | 28300 | 28300 | 28300 | 872 |
| 233 | 20231128 | 144700 | 3893646800 | 28300 | 28300 | 28350 | 28300 | 393 |
| 234 | 20231128 | 144600 | 3882524500 | 28300 | 28300 | 28350 | 28300 | 414 |
| 235 | 20231128 | 144500 | 3870807900 | 28300 | 28300 | 28300 | 28300 | 285 |
| 236 | 20231128 | 144400 | 3862742400 | 28300 | 28300 | 28350 | 28300 | 423 |
| 237 | 20231128 | 144300 | 3850771100 | 28300 | 28300 | 28350 | 28300 | 228 |
| 238 | 20231128 | 144200 | 3844318300 | 28300 | 28300 | 28350 | 28300 | 1188 |
| 239 | 20231128 | 144100 | 3810697500 | 28300 | 28300 | 28300 | 28300 | 239 |
| 240 | 20231128 | 144000 | 3803933800 | 28300 | 28300 | 28350 | 28300 | 515 |
| 241 | 20231128 | 143900 | 3789358500 | 28300 | 28300 | 28350 | 28300 | 208 |
| 242 | 20231128 | 143800 | 3783470150 | 28300 | 28350 | 28350 | 28300 | 198 |
| 243 | 20231128 | 143700 | 3777862150 | 28300 | 28300 | 28350 | 28300 | 426 |
| 244 | 20231128 | 143600 | 3765803300 | 28300 | 28300 | 28350 | 28300 | 164 |
| 245 | 20231128 | 143500 | 3761161250 | 28350 | 28350 | 28350 | 28300 | 324 |
| 246 | 20231128 | 143400 | 3751979600 | 28350 | 28350 | 28400 | 28300 | 646 |
| 247 | 20231128 | 143300 | 3733663800 | 28350 | 28350 | 28400 | 28350 | 371 |
| 248 | 20231128 | 143200 | 3723145150 | 28350 | 28400 | 28400 | 28300 | 469 |
| 249 | 20231128 | 143100 | 3709845400 | 28400 | 28350 | 28400 | 28300 | 247 |
| 250 | 20231128 | 143000 | 3702846850 | 28350 | 28350 | 28400 | 28300 | 317 |
| 251 | 20231128 | 142900 | 3693860600 | 28300 | 28400 | 28400 | 28300 | 400 |
| 252 | 20231128 | 142800 | 3682530700 | 28400 | 28400 | 28400 | 28350 | 452 |
| 253 | 20231128 | 142700 | 3669715450 | 28350 | 28350 | 28400 | 28300 | 557 |
| 254 | 20231128 | 142600 | 3653926650 | 28400 | 28350 | 28400 | 28300 | 424 |
| 255 | 20231128 | 142500 | 3641906500 | 28350 | 28300 | 28350 | 28300 | 188 |
| 256 | 20231128 | 142400 | 3636583500 | 28350 | 28350 | 28400 | 28300 | 925 |
| 257 | 20231128 | 142300 | 3610371750 | 28350 | 28300 | 28350 | 28300 | 313 |
| 258 | 20231128 | 142200 | 3601510000 | 28300 | 28300 | 28350 | 28300 | 383 |
| 259 | 20231128 | 142100 | 3590666600 | 28300 | 28300 | 28350 | 28300 | 150 |
| 260 | 20231128 | 142000 | 3586420450 | 28300 | 28350 | 28350 | 28300 | 488 |
| 261 | 20231128 | 141900 | 3572604150 | 28350 | 28300 | 28350 | 28300 | 296 |
| 262 | 20231128 | 141800 | 3564222150 | 28300 | 28350 | 28350 | 28300 | 508 |
| 263 | 20231128 | 141700 | 3549840400 | 28300 | 28300 | 28350 | 28300 | 159 |
| 264 | 20231128 | 141600 | 3545338650 | 28300 | 28350 | 28350 | 28300 | 613 |
| 265 | 20231128 | 141500 | 3527985150 | 28350 | 28300 | 28350 | 28300 | 519 |
| 266 | 20231128 | 141400 | 3513291250 | 28300 | 28350 | 28350 | 28300 | 1804 |
| 267 | 20231128 | 141300 | 3462172500 | 28350 | 28350 | 28350 | 28300 | 476 |
| 268 | 20231128 | 141200 | 3448680200 | 28350 | 28350 | 28350 | 28300 | 1160 |
| 269 | 20231128 | 141100 | 3415794600 | 28350 | 28350 | 28400 | 28350 | 460 |
| 270 | 20231128 | 141000 | 3402752350 | 28350 | 28400 | 28400 | 28350 | 571 |
| 271 | 20231128 | 140900 | 3386560850 | 28350 | 28350 | 28350 | 28350 | 711 |
| 272 | 20231128 | 140800 | 3366404000 | 28350 | 28350 | 28350 | 28350 | 650 |
| 273 | 20231128 | 140700 | 3347976500 | 28350 | 28350 | 28350 | 28350 | 120 |
| 274 | 20231128 | 140600 | 3344574500 | 28350 | 28400 | 28400 | 28350 | 510 |
| 275 | 20231128 | 140500 | 3330114950 | 28400 | 28350 | 28400 | 28350 | 150 |
| 276 | 20231128 | 140400 | 3325862200 | 28400 | 28350 | 28400 | 28350 | 471 |
| 277 | 20231128 | 140300 | 3312502900 | 28400 | 28350 | 28400 | 28350 | 483 |
| 278 | 20231128 | 140200 | 3298808950 | 28350 | 28350 | 28350 | 28350 | 785 |
| 279 | 20231128 | 140100 | 3276554200 | 28400 | 28350 | 28400 | 28350 | 382 |
| 280 | 20231128 | 140000 | 3265724350 | 28350 | 28400 | 28400 | 28350 | 318 |
| 281 | 20231128 | 135900 | 3256708100 | 28350 | 28350 | 28400 | 28350 | 217 |
| 282 | 20231128 | 135800 | 3250554050 | 28350 | 28350 | 28400 | 28350 | 458 |
| 283 | 20231128 | 135700 | 3237569650 | 28350 | 28400 | 28400 | 28350 | 241 |
| 284 | 20231128 | 135600 | 3230729250 | 28350 | 28350 | 28350 | 28350 | 449 |
| 285 | 20231128 | 135500 | 3218000100 | 28350 | 28400 | 28400 | 28350 | 899 |
| 286 | 20231128 | 135400 | 3192504400 | 28350 | 28350 | 28400 | 28350 | 443 |
| 287 | 20231128 | 135300 | 3179934650 | 28400 | 28400 | 28400 | 28350 | 465 |
| 288 | 20231128 | 135200 | 3166746250 | 28350 | 28350 | 28400 | 28350 | 281 |
| 289 | 20231128 | 135100 | 3158779850 | 28350 | 28350 | 28400 | 28350 | 270 |
| 290 | 20231128 | 135000 | 3151124550 | 28350 | 28350 | 28400 | 28350 | 652 |
| 291 | 20231128 | 134900 | 3132634850 | 28350 | 28350 | 28400 | 28350 | 385 |
| 292 | 20231128 | 134800 | 3121717900 | 28350 | 28350 | 28400 | 28350 | 459 |
| 293 | 20231128 | 134700 | 3108703500 | 28350 | 28350 | 28400 | 28350 | 212 |
| 294 | 20231128 | 134600 | 3102692500 | 28350 | 28350 | 28400 | 28350 | 469 |
| 295 | 20231128 | 134500 | 3089396300 | 28350 | 28350 | 28400 | 28350 | 323 |
| 296 | 20231128 | 134400 | 3080238000 | 28350 | 28350 | 28400 | 28350 | 488 |
| 297 | 20231128 | 134300 | 3066403100 | 28400 | 28350 | 28400 | 28350 | 207 |
| 298 | 20231128 | 134200 | 3060531650 | 28350 | 28350 | 28350 | 28350 | 549 |
| 299 | 20231128 | 134100 | 3044967500 | 28350 | 28350 | 28400 | 28350 | 201 |
| 300 | 20231128 | 134000 | 3039266900 | 28350 | 28350 | 28350 | 28350 | 653 |
| 301 | 20231128 | 133900 | 3020754350 | 28350 | 28350 | 28400 | 28350 | 234 |
| 302 | 20231128 | 133800 | 3014120400 | 28350 | 28350 | 28350 | 28350 | 303 |
| 303 | 20231128 | 133700 | 3005530350 | 28350 | 28350 | 28350 | 28350 | 234 |
| 304 | 20231128 | 133600 | 2998896450 | 28350 | 28350 | 28400 | 28350 | 402 |
| 305 | 20231128 | 133500 | 2987498900 | 28350 | 28400 | 28400 | 28350 | 284 |
| 306 | 20231128 | 133400 | 2979447450 | 28350 | 28350 | 28350 | 28350 | 376 |
| 307 | 20231128 | 133300 | 2968787850 | 28350 | 28300 | 28400 | 28300 | 203 |
| 308 | 20231128 | 133200 | 2963033800 | 28300 | 28350 | 28350 | 28300 | 424 |
| 309 | 20231128 | 133100 | 2951020800 | 28350 | 28350 | 28400 | 28350 | 244 |
| 310 | 20231128 | 133000 | 2944102600 | 28350 | 28350 | 28350 | 28350 | 303 |
| 311 | 20231128 | 132900 | 2935512550 | 28350 | 28350 | 28400 | 28350 | 384 |
| 312 | 20231128 | 132800 | 2924624500 | 28350 | 28350 | 28350 | 28350 | 309 |
| 313 | 20231128 | 132700 | 2915864350 | 28350 | 28300 | 28350 | 28300 | 446 |
| 314 | 20231128 | 132600 | 2903237050 | 28300 | 28350 | 28350 | 28300 | 332 |
| 315 | 20231128 | 132500 | 2893838600 | 28300 | 28350 | 28350 | 28300 | 294 |
| 316 | 20231128 | 132400 | 2885515000 | 28300 | 28300 | 28350 | 28300 | 453 |
| 317 | 20231128 | 132300 | 2872693300 | 28350 | 28300 | 28350 | 28300 | 245 |
| 318 | 20231128 | 132200 | 2865757750 | 28300 | 28300 | 28350 | 28300 | 362 |
| 319 | 20231128 | 132100 | 2855511950 | 28350 | 28350 | 28350 | 28300 | 1049 |
| 320 | 20231128 | 132000 | 2825815100 | 28350 | 28350 | 28400 | 28300 | 1497 |
| 321 | 20231128 | 131900 | 2783331750 | 28350 | 28350 | 28350 | 28300 | 167 |
| 322 | 20231128 | 131800 | 2778599450 | 28350 | 28350 | 28400 | 28300 | 502 |
| 323 | 20231128 | 131700 | 2764388750 | 28300 | 28350 | 28350 | 28300 | 74 |
| 324 | 20231128 | 131600 | 2762293550 | 28300 | 28400 | 28400 | 28300 | 774 |
| 325 | 20231128 | 131500 | 2740359100 | 28400 | 28350 | 28400 | 28300 | 234 |
| 326 | 20231128 | 131400 | 2733729700 | 28350 | 28300 | 28350 | 28300 | 192 |
| 327 | 20231128 | 131300 | 2728291650 | 28300 | 28400 | 28400 | 28300 | 454 |
| 328 | 20231128 | 131200 | 2715433000 | 28350 | 28350 | 28350 | 28300 | 215 |
| 329 | 20231128 | 131100 | 2709340050 | 28350 | 28300 | 28350 | 28300 | 521 |
| 330 | 20231128 | 131000 | 2694582850 | 28300 | 28350 | 28350 | 28300 | 354 |
| 331 | 20231128 | 130900 | 2684548750 | 28350 | 28350 | 28350 | 28350 | 207 |
| 332 | 20231128 | 130800 | 2678680300 | 28350 | 28350 | 28400 | 28350 | 645 |
| 333 | 20231128 | 130700 | 2660385350 | 28350 | 28350 | 28400 | 28350 | 241 |
| 334 | 20231128 | 130600 | 2653550950 | 28350 | 28300 | 28400 | 28300 | 460 |
| 335 | 20231128 | 130500 | 2640512200 | 28300 | 28350 | 28350 | 28300 | 317 |
| 336 | 20231128 | 130400 | 2631529200 | 28350 | 28350 | 28350 | 28350 | 261 |
| 337 | 20231128 | 130300 | 2624129850 | 28350 | 28400 | 28400 | 28350 | 439 |
| 338 | 20231128 | 130200 | 2611683400 | 28350 | 28350 | 28400 | 28350 | 342 |
| 339 | 20231128 | 130100 | 2601983050 | 28350 | 28400 | 28450 | 28350 | 364 |
| 340 | 20231128 | 130000 | 2591645900 | 28350 | 28350 | 28400 | 28350 | 528 |
| 341 | 20231128 | 125900 | 2576675000 | 28350 | 28350 | 28350 | 28350 | 102 |
| 342 | 20231128 | 125800 | 2573783300 | 28350 | 28350 | 28400 | 28350 | 621 |
| 343 | 20231128 | 125700 | 2556173100 | 28400 | 28450 | 28450 | 28400 | 137 |
| 344 | 20231128 | 125600 | 2552282250 | 28400 | 28400 | 28400 | 28300 | 494 |
| 345 | 20231128 | 125500 | 2538278300 | 28400 | 28350 | 28400 | 28350 | 396 |
| 346 | 20231128 | 125400 | 2527049600 | 28350 | 28350 | 28400 | 28350 | 334 |
| 347 | 20231128 | 125300 | 2517580600 | 28400 | 28350 | 28400 | 28350 | 410 |
| 348 | 20231128 | 125200 | 2505951150 | 28350 | 28350 | 28400 | 28350 | 441 |
| 349 | 20231128 | 125100 | 2493446450 | 28350 | 28350 | 28350 | 28350 | 360 |
| 350 | 20231128 | 125000 | 2483240450 | 28350 | 28350 | 28400 | 28350 | 1063 |
| 351 | 20231128 | 124900 | 2453098800 | 28350 | 28350 | 28350 | 28350 | 269 |
| 352 | 20231128 | 124800 | 2445472650 | 28350 | 28350 | 28350 | 28350 | 241 |
| 353 | 20231128 | 124700 | 2438640300 | 28350 | 28350 | 28350 | 28350 | 364 |
| 354 | 20231128 | 124600 | 2428320900 | 28400 | 28350 | 28400 | 28350 | 1878 |
| 355 | 20231128 | 124500 | 2374994150 | 28350 | 28350 | 28400 | 28350 | 493 |
| 356 | 20231128 | 124400 | 2361017200 | 28400 | 28400 | 28400 | 28350 | 240 |
| 357 | 20231128 | 124300 | 2354203550 | 28400 | 28350 | 28450 | 28350 | 276 |
| 358 | 20231128 | 124200 | 2346368650 | 28350 | 28400 | 28450 | 28350 | 453 |
| 359 | 20231128 | 124100 | 2333504350 | 28400 | 28350 | 28400 | 28350 | 281 |
| 360 | 20231128 | 124000 | 2325532350 | 28350 | 28400 | 28400 | 28350 | 783 |
| 361 | 20231128 | 123900 | 2303333250 | 28350 | 28400 | 28400 | 28350 | 275 |
| 362 | 20231128 | 123800 | 2295535850 | 28400 | 28350 | 28400 | 28350 | 365 |
| 363 | 20231128 | 123700 | 2285185000 | 28350 | 28400 | 28400 | 28350 | 542 |
| 364 | 20231128 | 123600 | 2269807250 | 28350 | 28400 | 28450 | 28350 | 454 |
| 365 | 20231128 | 123500 | 2256923000 | 28400 | 28400 | 28400 | 28350 | 251 |
| 366 | 20231128 | 123400 | 2249794900 | 28400 | 28400 | 28400 | 28350 | 494 |
| 367 | 20231128 | 123300 | 2235766200 | 28400 | 28400 | 28400 | 28400 | 215 |
| 368 | 20231128 | 123200 | 2229660200 | 28400 | 28400 | 28450 | 28400 | 455 |
| 369 | 20231128 | 123100 | 2216737700 | 28400 | 28400 | 28400 | 28400 | 305 |
| 370 | 20231128 | 123000 | 2208075700 | 28400 | 28400 | 28400 | 28400 | 341 |
| 371 | 20231128 | 122900 | 2198391300 | 28400 | 28400 | 28450 | 28400 | 389 |
| 372 | 20231128 | 122800 | 2187337250 | 28450 | 28400 | 28450 | 28350 | 427 |
| 373 | 20231128 | 122700 | 2175212000 | 28400 | 28450 | 28450 | 28350 | 499 |
| 374 | 20231128 | 122600 | 2161045950 | 28450 | 28350 | 28450 | 28350 | 754 |
| 375 | 20231128 | 122500 | 2139609450 | 28350 | 28400 | 28450 | 28350 | 366 |
| 376 | 20231128 | 122400 | 2129216850 | 28400 | 28400 | 28450 | 28350 | 340 |
| 377 | 20231128 | 122300 | 2119560900 | 28400 | 28400 | 28400 | 28350 | 349 |
| 378 | 20231128 | 122200 | 2109649400 | 28400 | 28400 | 28450 | 28350 | 776 |
| 379 | 20231128 | 122100 | 2087598350 | 28350 | 28400 | 28450 | 28350 | 356 |
| 380 | 20231128 | 122000 | 2077501700 | 28350 | 28350 | 28450 | 28350 | 397 |
| 381 | 20231128 | 121900 | 2066235600 | 28400 | 28400 | 28450 | 28350 | 215 |
| 382 | 20231128 | 121800 | 2060131250 | 28400 | 28350 | 28400 | 28350 | 630 |
| 383 | 20231128 | 121700 | 2042248200 | 28350 | 28350 | 28400 | 28350 | 174 |
| 384 | 20231128 | 121600 | 2037315000 | 28350 | 28400 | 28400 | 28350 | 325 |
| 385 | 20231128 | 121500 | 2028095500 | 28350 | 28400 | 28400 | 28350 | 321 |
| 386 | 20231128 | 121400 | 2018985500 | 28450 | 28350 | 28450 | 28350 | 166 |
| 387 | 20231128 | 121300 | 2014277400 | 28350 | 28350 | 28400 | 28350 | 658 |
| 388 | 20231128 | 121200 | 1995617500 | 28350 | 28400 | 28400 | 28350 | 129 |
| 389 | 20231128 | 121100 | 1991959100 | 28400 | 28400 | 28450 | 28350 | 444 |
| 390 | 20231128 | 121000 | 1979352700 | 28350 | 28350 | 28450 | 28350 | 204 |
| 391 | 20231128 | 120900 | 1973565850 | 28350 | 28400 | 28450 | 28350 | 384 |
| 392 | 20231128 | 120800 | 1962662250 | 28350 | 28450 | 28450 | 28350 | 383 |
| 393 | 20231128 | 120700 | 1951771800 | 28400 | 28450 | 28500 | 28350 | 259 |
| 394 | 20231128 | 120600 | 1944409300 | 28450 | 28400 | 28450 | 28350 | 498 |
| 395 | 20231128 | 120500 | 1930254850 | 28350 | 28400 | 28400 | 28350 | 518 |
| 396 | 20231128 | 120400 | 1915550550 | 28450 | 28400 | 28450 | 28400 | 260 |
| 397 | 20231128 | 120300 | 1908154800 | 28400 | 28500 | 28500 | 28400 | 468 |
| 398 | 20231128 | 120200 | 1894863150 | 28450 | 28450 | 28500 | 28400 | 257 |
| 399 | 20231128 | 120100 | 1887556700 | 28450 | 28400 | 28450 | 28400 | 274 |
| 400 | 20231128 | 120000 | 1879765800 | 28450 | 28450 | 28450 | 28400 | 303 |
| 401 | 20231128 | 115900 | 1871152200 | 28400 | 28400 | 28450 | 28400 | 280 |
| 402 | 20231128 | 115800 | 1863192300 | 28450 | 28400 | 28550 | 28400 | 1180 |
| 403 | 20231128 | 115700 | 1829580450 | 28400 | 28400 | 28450 | 28400 | 381 |
| 404 | 20231128 | 115600 | 1818755550 | 28400 | 28450 | 28450 | 28400 | 316 |
| 405 | 20231128 | 115500 | 1809779950 | 28450 | 28400 | 28450 | 28400 | 667 |
| 406 | 20231128 | 115400 | 1790834350 | 28450 | 28450 | 28450 | 28400 | 254 |
| 407 | 20231128 | 115300 | 1783611200 | 28500 | 28450 | 28500 | 28450 | 367 |
| 408 | 20231128 | 115200 | 1773166000 | 28450 | 28500 | 28500 | 28450 | 409 |
| 409 | 20231128 | 115100 | 1761529050 | 28500 | 28550 | 28550 | 28450 | 148 |
| 410 | 20231128 | 115000 | 1757310800 | 28600 | 28500 | 28600 | 28500 | 353 |
| 411 | 20231128 | 114900 | 1747248050 | 28500 | 28550 | 28600 | 28500 | 340 |
| 412 | 20231128 | 114800 | 1737551200 | 28550 | 28550 | 28550 | 28500 | 122 |
| 413 | 20231128 | 114700 | 1734068350 | 28550 | 28500 | 28600 | 28450 | 757 |
| 414 | 20231128 | 114600 | 1712482050 | 28500 | 28500 | 28550 | 28500 | 54 |
| 415 | 20231128 | 114500 | 1710941350 | 28500 | 28500 | 28550 | 28500 | 580 |
| 416 | 20231128 | 114400 | 1694406800 | 28500 | 28500 | 28550 | 28500 | 269 |
| 417 | 20231128 | 114300 | 1686740200 | 28550 | 28450 | 28550 | 28400 | 948 |
| 418 | 20231128 | 114200 | 1659738150 | 28450 | 28450 | 28500 | 28450 | 382 |
| 419 | 20231128 | 114100 | 1648868550 | 28450 | 28450 | 28450 | 28400 | 233 |
| 420 | 20231128 | 114000 | 1642241500 | 28450 | 28450 | 28500 | 28400 | 404 |
| 421 | 20231128 | 113900 | 1630745300 | 28450 | 28450 | 28450 | 28450 | 445 |
| 422 | 20231128 | 113800 | 1618085050 | 28450 | 28400 | 28500 | 28400 | 249 |
| 423 | 20231128 | 113700 | 1611001200 | 28450 | 28450 | 28500 | 28400 | 460 |
| 424 | 20231128 | 113600 | 1597912600 | 28450 | 28500 | 28500 | 28400 | 153 |
| 425 | 20231128 | 113500 | 1593563450 | 28450 | 28400 | 28500 | 28400 | 554 |
| 426 | 20231128 | 113400 | 1577808650 | 28400 | 28400 | 28450 | 28350 | 210 |
| 427 | 20231128 | 113300 | 1571843500 | 28400 | 28400 | 28450 | 28400 | 323 |
| 428 | 20231128 | 113200 | 1562668850 | 28350 | 28400 | 28450 | 28350 | 363 |
| 429 | 20231128 | 113100 | 1552362550 | 28400 | 28400 | 28400 | 28350 | 338 |
| 430 | 20231128 | 113000 | 1542764400 | 28450 | 28350 | 28450 | 28350 | 461 |
| 431 | 20231128 | 112900 | 1529685450 | 28350 | 28350 | 28400 | 28350 | 257 |
| 432 | 20231128 | 112800 | 1522392450 | 28350 | 28400 | 28450 | 28350 | 585 |
| 433 | 20231128 | 112700 | 1505790400 | 28400 | 28450 | 28450 | 28400 | 502 |
| 434 | 20231128 | 112600 | 1491523550 | 28450 | 28400 | 28450 | 28400 | 554 |
| 435 | 20231128 | 112500 | 1475781150 | 28400 | 28400 | 28450 | 28400 | 614 |
| 436 | 20231128 | 112400 | 1458335200 | 28400 | 28400 | 28400 | 28350 | 359 |
| 437 | 20231128 | 112300 | 1448153050 | 28350 | 28450 | 28450 | 28350 | 626 |
| 438 | 20231128 | 112200 | 1430365850 | 28450 | 28400 | 28450 | 28350 | 306 |
| 439 | 20231128 | 112100 | 1421673100 | 28400 | 28450 | 28500 | 28400 | 757 |
| 440 | 20231128 | 112000 | 1400171350 | 28450 | 28400 | 28450 | 28400 | 466 |
| 441 | 20231128 | 111900 | 1386933750 | 28400 | 28350 | 28400 | 28350 | 788 |
| 442 | 20231128 | 111800 | 1364571300 | 28350 | 28400 | 28450 | 28350 | 498 |
| 443 | 20231128 | 111700 | 1350435250 | 28450 | 28400 | 28450 | 28350 | 318 |
| 444 | 20231128 | 111600 | 1341404850 | 28450 | 28400 | 28450 | 28400 | 438 |
| 445 | 20231128 | 111500 | 1328962650 | 28400 | 28400 | 28500 | 28400 | 545 |
| 446 | 20231128 | 111400 | 1313472450 | 28400 | 28450 | 28450 | 28400 | 409 |
| 447 | 20231128 | 111300 | 1301847250 | 28450 | 28400 | 28500 | 28400 | 702 |
| 448 | 20231128 | 111200 | 1281895250 | 28400 | 28400 | 28450 | 28400 | 385 |
| 449 | 20231128 | 111100 | 1270959550 | 28400 | 28400 | 28450 | 28400 | 527 |
| 450 | 20231128 | 111000 | 1255988900 | 28400 | 28400 | 28450 | 28400 | 518 |
| 451 | 20231128 | 110900 | 1241274950 | 28400 | 28350 | 28400 | 28350 | 375 |
| 452 | 20231128 | 110800 | 1230630700 | 28450 | 28400 | 28450 | 28350 | 643 |
| 453 | 20231128 | 110700 | 1212382350 | 28400 | 28450 | 28450 | 28400 | 508 |
| 454 | 20231128 | 110600 | 1197941100 | 28450 | 28400 | 28450 | 28400 | 423 |
| 455 | 20231128 | 110500 | 1185925200 | 28400 | 28450 | 28450 | 28400 | 507 |
| 456 | 20231128 | 110400 | 1171525350 | 28450 | 28450 | 28500 | 28350 | 424 |
| 457 | 20231128 | 110300 | 1159485250 | 28400 | 28350 | 28500 | 28350 | 1960 |
| 458 | 20231128 | 110200 | 1103755950 | 28350 | 28450 | 28450 | 28350 | 294 |
| 459 | 20231128 | 110100 | 1095408200 | 28400 | 28400 | 28400 | 28350 | 458 |
| 460 | 20231128 | 110000 | 1082411700 | 28350 | 28400 | 28450 | 28350 | 1531 |
| 461 | 20231128 | 105900 | 1038930200 | 28400 | 28400 | 28450 | 28400 | 733 |
| 462 | 20231128 | 105800 | 1018108100 | 28400 | 28400 | 28450 | 28400 | 313 |
| 463 | 20231128 | 105700 | 1009211650 | 28400 | 28450 | 28450 | 28400 | 1049 |
| 464 | 20231128 | 105600 | 979377200 | 28500 | 28450 | 28500 | 28400 | 159 |
| 465 | 20231128 | 105500 | 974849650 | 28450 | 28500 | 28500 | 28400 | 315 |
| 466 | 20231128 | 105400 | 965889350 | 28450 | 28450 | 28500 | 28400 | 338 |
| 467 | 20231128 | 105300 | 956264900 | 28400 | 28450 | 28450 | 28400 | 48 |
| 468 | 20231128 | 105200 | 954900750 | 28400 | 28450 | 28500 | 28400 | 255 |
| 469 | 20231128 | 105100 | 947643050 | 28450 | 28500 | 28500 | 28450 | 76 |
| 470 | 20231128 | 105000 | 945479100 | 28450 | 28450 | 28450 | 28450 | 287 |
| 471 | 20231128 | 104900 | 937313950 | 28500 | 28500 | 28500 | 28450 | 93 |
| 472 | 20231128 | 104800 | 934664000 | 28550 | 28500 | 28550 | 28500 | 135 |
| 473 | 20231128 | 104700 | 930816400 | 28500 | 28450 | 28500 | 28450 | 129 |
| 474 | 20231128 | 104600 | 927140150 | 28450 | 28500 | 28500 | 28450 | 69 |
| 475 | 20231128 | 104500 | 925175000 | 28500 | 28500 | 28500 | 28500 | 220 |
| 476 | 20231128 | 104400 | 918905000 | 28500 | 28450 | 28550 | 28450 | 437 |
| 477 | 20231128 | 104300 | 906447200 | 28450 | 28500 | 28500 | 28450 | 162 |
| 478 | 20231128 | 104200 | 901835250 | 28500 | 28500 | 28500 | 28450 | 89 |
| 479 | 20231128 | 104100 | 899300900 | 28450 | 28450 | 28500 | 28450 | 530 |
| 480 | 20231128 | 104000 | 884220650 | 28450 | 28450 | 28500 | 28450 | 1993 |
| 481 | 20231128 | 103900 | 827431700 | 28400 | 28450 | 28450 | 28400 | 459 |
| 482 | 20231128 | 103800 | 814374050 | 28450 | 28450 | 28500 | 28450 | 280 |
| 483 | 20231128 | 103700 | 806407250 | 28450 | 28450 | 28500 | 28450 | 232 |
| 484 | 20231128 | 103600 | 799806450 | 28450 | 28450 | 28450 | 28450 | 113 |
| 485 | 20231128 | 103500 | 796591600 | 28450 | 28450 | 28500 | 28450 | 236 |
| 486 | 20231128 | 103400 | 789873900 | 28450 | 28450 | 28450 | 28450 | 269 |
| 487 | 20231128 | 103300 | 782220850 | 28450 | 28450 | 28450 | 28450 | 249 |
| 488 | 20231128 | 103200 | 775136800 | 28500 | 28450 | 28500 | 28450 | 204 |
| 489 | 20231128 | 103100 | 769332950 | 28450 | 28450 | 28450 | 28450 | 107 |
| 490 | 20231128 | 103000 | 766288800 | 28450 | 28450 | 28500 | 28450 | 397 |
| 491 | 20231128 | 102900 | 754984950 | 28450 | 28450 | 28450 | 28450 | 117 |
| 492 | 20231128 | 102800 | 751656300 | 28450 | 28450 | 28500 | 28450 | 150 |
| 493 | 20231128 | 102700 | 747386050 | 28450 | 28500 | 28500 | 28450 | 352 |
| 494 | 20231128 | 102600 | 737358450 | 28550 | 28550 | 28550 | 28500 | 92 |
| 495 | 20231128 | 102500 | 734736250 | 28550 | 28500 | 28550 | 28450 | 1330 |
| 496 | 20231128 | 102400 | 696831750 | 28550 | 28500 | 28550 | 28500 | 130 |
| 497 | 20231128 | 102300 | 693124700 | 28500 | 28500 | 28550 | 28500 | 113 |
| 498 | 20231128 | 102200 | 689904000 | 28550 | 28550 | 28550 | 28500 | 30 |
| 499 | 20231128 | 102100 | 689048200 | 28550 | 28550 | 28550 | 28550 | 180 |
| 500 | 20231128 | 102000 | 683909200 | 28550 | 28550 | 28600 | 28550 | 35 |
| 501 | 20231128 | 101900 | 682909900 | 28550 | 28550 | 28600 | 28550 | 182 |
| 502 | 20231128 | 101800 | 677713000 | 28550 | 28500 | 28550 | 28500 | 87 |
| 503 | 20231128 | 101700 | 675229200 | 28500 | 28550 | 28550 | 28500 | 91 |
| 504 | 20231128 | 101600 | 672635400 | 28550 | 28550 | 28550 | 28500 | 39 |
| 505 | 20231128 | 101500 | 671522150 | 28550 | 28550 | 28600 | 28500 | 214 |
| 506 | 20231128 | 101400 | 665413450 | 28550 | 28550 | 28600 | 28550 | 83 |
| 507 | 20231128 | 101300 | 663042250 | 28500 | 28600 | 28600 | 28500 | 280 |
| 508 | 20231128 | 101200 | 655051800 | 28550 | 28600 | 28600 | 28550 | 55 |
| 509 | 20231128 | 101100 | 653481450 | 28550 | 28550 | 28600 | 28550 | 94 |
| 510 | 20231128 | 101000 | 650797650 | 28600 | 28500 | 28600 | 28500 | 116 |
| 511 | 20231128 | 100900 | 647485700 | 28600 | 28600 | 28600 | 28500 | 50 |
| 512 | 20231128 | 100800 | 646058650 | 28600 | 28550 | 28600 | 28500 | 80 |
| 513 | 20231128 | 100700 | 643778250 | 28500 | 28600 | 28600 | 28500 | 176 |
| 514 | 20231128 | 100600 | 638755550 | 28600 | 28550 | 28600 | 28500 | 179 |
| 515 | 20231128 | 100500 | 633649600 | 28550 | 28500 | 28550 | 28500 | 53 |
| 516 | 20231128 | 100400 | 632137150 | 28500 | 28500 | 28550 | 28500 | 118 |
| 517 | 20231128 | 100300 | 628773350 | 28550 | 28500 | 28550 | 28500 | 98 |
| 518 | 20231128 | 100200 | 625977950 | 28550 | 28550 | 28550 | 28550 | 45 |
| 519 | 20231128 | 100100 | 624693200 | 28550 | 28550 | 28550 | 28500 | 153 |
| 520 | 20231128 | 100000 | 620327350 | 28550 | 28500 | 28550 | 28450 | 76 |
| 521 | 20231128 | 095900 | 618161300 | 28500 | 28550 | 28600 | 28500 | 335 |
| 522 | 20231128 | 095800 | 608595550 | 28550 | 28500 | 28550 | 28500 | 24 |
| 523 | 20231128 | 095700 | 607911500 | 28500 | 28500 | 28500 | 28500 | 94 |
| 524 | 20231128 | 095600 | 605232500 | 28550 | 28550 | 28550 | 28550 | 92 |
| 525 | 20231128 | 095500 | 602605900 | 28550 | 28500 | 28550 | 28450 | 321 |
| 526 | 20231128 | 095400 | 593462000 | 28500 | 28550 | 28550 | 28500 | 118 |
| 527 | 20231128 | 095300 | 590098500 | 28550 | 28550 | 28550 | 28500 | 77 |
| 528 | 20231128 | 095200 | 587903450 | 28500 | 28500 | 28550 | 28500 | 86 |
| 529 | 20231128 | 095100 | 585451900 | 28450 | 28550 | 28600 | 28450 | 120 |
| 530 | 20231128 | 095000 | 582033750 | 28550 | 28550 | 28600 | 28550 | 101 |
| 531 | 20231128 | 094900 | 579149350 | 28550 | 28550 | 28600 | 28500 | 21 |
| 532 | 20231128 | 094800 | 578550150 | 28550 | 28550 | 28600 | 28300 | 5331 |
| 533 | 20231128 | 094700 | 426857900 | 28550 | 28550 | 28600 | 28550 | 576 |
| 534 | 20231128 | 094600 | 410405650 | 28550 | 28550 | 28600 | 28500 | 654 |
| 535 | 20231128 | 094500 | 391733950 | 28600 | 28550 | 28600 | 28550 | 74 |
| 536 | 20231128 | 094400 | 389621150 | 28550 | 28550 | 28600 | 28550 | 508 |
| 537 | 20231128 | 094300 | 375116950 | 28550 | 28550 | 28550 | 28550 | 327 |
| 538 | 20231128 | 094200 | 365781100 | 28550 | 28550 | 28600 | 28550 | 106 |
| 539 | 20231128 | 094100 | 362753900 | 28550 | 28550 | 28600 | 28550 | 43 |
| 540 | 20231128 | 094000 | 361526200 | 28550 | 28600 | 28600 | 28550 | 199 |
| 541 | 20231128 | 093900 | 355843700 | 28550 | 28600 | 28600 | 28550 | 298 |
| 542 | 20231128 | 093800 | 347332650 | 28550 | 28600 | 28600 | 28550 | 220 |
| 543 | 20231128 | 093700 | 341050850 | 28600 | 28600 | 28600 | 28550 | 148 |
| 544 | 20231128 | 093600 | 336820050 | 28600 | 28600 | 28600 | 28550 | 462 |
| 545 | 20231128 | 093500 | 323617300 | 28600 | 28650 | 28650 | 28600 | 681 |
| 546 | 20231128 | 093400 | 304139900 | 28650 | 28600 | 28650 | 28600 | 15 |
| 547 | 20231128 | 093300 | 303710400 | 28600 | 28650 | 28650 | 28600 | 197 |
| 548 | 20231128 | 093200 | 298076000 | 28650 | 28650 | 28650 | 28650 | 92 |
| 549 | 20231128 | 093100 | 295440200 | 28650 | 28700 | 28750 | 28600 | 283 |
| 550 | 20231128 | 093000 | 287328650 | 28650 | 28650 | 28650 | 28650 | 326 |
| 551 | 20231128 | 092900 | 277988750 | 28650 | 28650 | 28650 | 28650 | 12 |
| 552 | 20231128 | 092800 | 277644950 | 28650 | 28650 | 28650 | 28650 | 52 |
| 553 | 20231128 | 092700 | 276155150 | 28600 | 28600 | 28600 | 28600 | 665 |
| 554 | 20231128 | 092600 | 257136150 | 28650 | 28750 | 28750 | 28650 | 675 |
| 555 | 20231128 | 092500 | 237775500 | 28750 | 28700 | 28750 | 28700 | 28 |
| 556 | 20231128 | 092400 | 236971450 | 28700 | 28700 | 28750 | 28700 | 80 |
| 557 | 20231128 | 092300 | 234672800 | 28750 | 28800 | 28850 | 28750 | 628 |
| 558 | 20231128 | 092200 | 216603900 | 28850 | 28850 | 28850 | 28800 | 262 |
| 559 | 20231128 | 092100 | 209046750 | 28850 | 28850 | 28900 | 28850 | 197 |
| 560 | 20231128 | 092000 | 203363250 | 28850 | 28900 | 28900 | 28800 | 52 |
| 561 | 20231128 | 091900 | 201863300 | 28900 | 28850 | 28950 | 28800 | 654 |
| 562 | 20231128 | 091800 | 182986400 | 28850 | 28800 | 28850 | 28800 | 537 |
| 563 | 20231128 | 091700 | 167520150 | 28800 | 28850 | 28850 | 28800 | 137 |
| 564 | 20231128 | 091600 | 163567750 | 28900 | 28900 | 28900 | 28850 | 52 |
| 565 | 20231128 | 091500 | 162067400 | 28850 | 28950 | 29000 | 28850 | 273 |
| 566 | 20231128 | 091400 | 154170000 | 28950 | 28900 | 28950 | 28850 | 277 |
| 567 | 20231128 | 091300 | 146160700 | 28850 | 28850 | 28900 | 28850 | 99 |
| 568 | 20231128 | 091200 | 143300400 | 28900 | 28900 | 28900 | 28900 | 12 |
| 569 | 20231128 | 091100 | 142953600 | 28950 | 28850 | 29000 | 28850 | 375 |
| 570 | 20231128 | 091000 | 132113100 | 28850 | 28900 | 28900 | 28850 | 12 |
| 571 | 20231128 | 090900 | 131766850 | 28850 | 28900 | 28900 | 28850 | 130 |
| 572 | 20231128 | 090800 | 128011050 | 28900 | 28850 | 28900 | 28850 | 193 |
| 573 | 20231128 | 090700 | 122437900 | 28850 | 28800 | 28850 | 28800 | 411 |
| 574 | 20231128 | 090600 | 110598050 | 28850 | 28900 | 28950 | 28850 | 182 |
| 575 | 20231128 | 090500 | 105342400 | 28950 | 28800 | 28950 | 28800 | 102 |
| 576 | 20231128 | 090400 | 102401000 | 28800 | 28950 | 28950 | 28800 | 272 |
| 577 | 20231128 | 090300 | 94553900 | 28850 | 28850 | 28850 | 28850 | 362 |
| 578 | 20231128 | 090200 | 84110200 | 28850 | 28900 | 28900 | 28850 | 130 |
| 579 | 20231128 | 090100 | 80358200 | 28900 | 28850 | 29000 | 28850 | 260 |
| 580 | 20231128 | 090000 | 72842750 | 28850 | 29050 | 29150 | 28800 | 2515 |