31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 3825 |
| 3 | 20231128 | 183800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 4 | 20231128 | 183700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 5 | 20231128 | 183600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 6 | 20231128 | 183500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 7 | 20231128 | 183400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 8 | 20231128 | 183300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 9 | 20231128 | 183200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 10 | 20231128 | 183100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 11 | 20231128 | 183000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 12 | 20231128 | 182900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 13 | 20231128 | 182800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 14 | 20231128 | 182700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 15 | 20231128 | 182600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 16 | 20231128 | 182500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 17 | 20231128 | 182400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 18 | 20231128 | 182300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 19 | 20231128 | 182200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 20 | 20231128 | 182100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 21 | 20231128 | 182000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 22 | 20231128 | 181900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 23 | 20231128 | 181800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 24 | 20231128 | 181700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 25 | 20231128 | 181600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 26 | 20231128 | 181500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 27 | 20231128 | 181400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 28 | 20231128 | 181300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 29 | 20231128 | 181200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 30 | 20231128 | 181100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 31 | 20231128 | 181000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 32 | 20231128 | 180900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 3825 |
| 33 | 20231128 | 180800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 34 | 20231128 | 180700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 35 | 20231128 | 180600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 36 | 20231128 | 180500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 37 | 20231128 | 180400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 38 | 20231128 | 180300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 39 | 20231128 | 180200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 40 | 20231128 | 180100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 41 | 20231128 | 180000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 42 | 20231128 | 175900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 43 | 20231128 | 175800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 44 | 20231128 | 175700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 45 | 20231128 | 175600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 46 | 20231128 | 175500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 47 | 20231128 | 175400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 48 | 20231128 | 175300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 49 | 20231128 | 175200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 50 | 20231128 | 175100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 51 | 20231128 | 175000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 52 | 20231128 | 174900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 53 | 20231128 | 174800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 54 | 20231128 | 174700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 55 | 20231128 | 174600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 56 | 20231128 | 174500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 57 | 20231128 | 174400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 58 | 20231128 | 174300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 59 | 20231128 | 174200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 60 | 20231128 | 174100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 61 | 20231128 | 174000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 62 | 20231128 | 173900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 3825 |
| 63 | 20231128 | 173800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 64 | 20231128 | 173700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 65 | 20231128 | 173600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 66 | 20231128 | 173500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 67 | 20231128 | 173400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 68 | 20231128 | 173300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 69 | 20231128 | 173200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 70 | 20231128 | 173100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 71 | 20231128 | 173000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 72 | 20231128 | 172900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 73 | 20231128 | 172800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 74 | 20231128 | 172700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 75 | 20231128 | 172600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 76 | 20231128 | 172500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 77 | 20231128 | 172400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 78 | 20231128 | 172300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 79 | 20231128 | 172200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 80 | 20231128 | 172100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 81 | 20231128 | 172000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 82 | 20231128 | 171900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 83 | 20231128 | 171800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 84 | 20231128 | 171700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 85 | 20231128 | 171600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 86 | 20231128 | 171500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 87 | 20231128 | 171400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 88 | 20231128 | 171300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 89 | 20231128 | 171200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 90 | 20231128 | 171100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 91 | 20231128 | 171000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 92 | 20231128 | 170900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 3825 |
| 93 | 20231128 | 170800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 94 | 20231128 | 170700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 95 | 20231128 | 170600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 96 | 20231128 | 170500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 97 | 20231128 | 170400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 98 | 20231128 | 170300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 99 | 20231128 | 170200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 100 | 20231128 | 170100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 101 | 20231128 | 170000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 102 | 20231128 | 165900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 103 | 20231128 | 165800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 104 | 20231128 | 165700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 105 | 20231128 | 165600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 106 | 20231128 | 165500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 107 | 20231128 | 165400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 108 | 20231128 | 165300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 109 | 20231128 | 165200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 110 | 20231128 | 165100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 111 | 20231128 | 165000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 112 | 20231128 | 164900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 113 | 20231128 | 164800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 114 | 20231128 | 164700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 115 | 20231128 | 164600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 116 | 20231128 | 164500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 117 | 20231128 | 164400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 118 | 20231128 | 164300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 119 | 20231128 | 164200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 120 | 20231128 | 164100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 121 | 20231128 | 164000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 122 | 20231128 | 163900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 3825 |
| 123 | 20231128 | 163800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 124 | 20231128 | 163700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 125 | 20231128 | 163600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 126 | 20231128 | 163500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 127 | 20231128 | 163400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 128 | 20231128 | 163300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 129 | 20231128 | 163200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 130 | 20231128 | 163100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 131 | 20231128 | 163000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 132 | 20231128 | 162900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 133 | 20231128 | 162800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 134 | 20231128 | 162700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 135 | 20231128 | 162600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 136 | 20231128 | 162500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 137 | 20231128 | 162400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 138 | 20231128 | 162300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 139 | 20231128 | 162200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 140 | 20231128 | 162100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 141 | 20231128 | 162000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 142 | 20231128 | 161900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 143 | 20231128 | 161800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 144 | 20231128 | 161700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 145 | 20231128 | 161600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 146 | 20231128 | 161500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 147 | 20231128 | 161400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 148 | 20231128 | 161300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 149 | 20231128 | 161200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 150 | 20231128 | 161100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 151 | 20231128 | 161000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 152 | 20231128 | 160900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 3825 |
| 153 | 20231128 | 160800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 154 | 20231128 | 160700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 155 | 20231128 | 160600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 156 | 20231128 | 160500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 157 | 20231128 | 160400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 158 | 20231128 | 160300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 159 | 20231128 | 160200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 160 | 20231128 | 160100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 161 | 20231128 | 160000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 162 | 20231128 | 155900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 163 | 20231128 | 155800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 164 | 20231128 | 155700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 165 | 20231128 | 155600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 166 | 20231128 | 155500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 167 | 20231128 | 155400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 168 | 20231128 | 155300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 169 | 20231128 | 155200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 170 | 20231128 | 155100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 171 | 20231128 | 155000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 172 | 20231128 | 154900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 173 | 20231128 | 154800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 174 | 20231128 | 154700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 175 | 20231128 | 154600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 176 | 20231128 | 154500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 177 | 20231128 | 154400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 178 | 20231128 | 154300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 179 | 20231128 | 154200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 180 | 20231128 | 154100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 181 | 20231128 | 154000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 182 | 20231128 | 153900 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 3825 |
| 183 | 20231128 | 153800 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 184 | 20231128 | 153700 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 185 | 20231128 | 153600 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 186 | 20231128 | 153500 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 187 | 20231128 | 153400 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 188 | 20231128 | 153300 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 189 | 20231128 | 153200 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 190 | 20231128 | 153100 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 0 |
| 191 | 20231128 | 153000 | 4008529030 | 16210 | 16210 | 16210 | 16210 | 3825 |
| 192 | 20231128 | 152900 | 3946525780 | 16220 | 16220 | 16220 | 16220 | 0 |
| 193 | 20231128 | 152800 | 3946525780 | 16220 | 16220 | 16220 | 16220 | 0 |
| 194 | 20231128 | 152700 | 3946525780 | 16220 | 16220 | 16220 | 16220 | 0 |
| 195 | 20231128 | 152600 | 3946525780 | 16220 | 16220 | 16220 | 16220 | 0 |
| 196 | 20231128 | 152500 | 3946525780 | 16220 | 16220 | 16220 | 16220 | 0 |
| 197 | 20231128 | 152400 | 3946525780 | 16220 | 16220 | 16220 | 16220 | 0 |
| 198 | 20231128 | 152300 | 3946525780 | 16220 | 16220 | 16220 | 16220 | 0 |
| 199 | 20231128 | 152200 | 3946525780 | 16220 | 16220 | 16220 | 16220 | 0 |
| 200 | 20231128 | 152100 | 3946525780 | 16220 | 16220 | 16220 | 16220 | 0 |
| 201 | 20231128 | 152000 | 3946525780 | 16220 | 16220 | 16220 | 16220 | 0 |
| 202 | 20231128 | 151900 | 3946525780 | 16220 | 16220 | 16230 | 16220 | 1364 |
| 203 | 20231128 | 151800 | 3924395480 | 16220 | 16230 | 16230 | 16220 | 1779 |
| 204 | 20231128 | 151700 | 3895523760 | 16240 | 16240 | 16240 | 16240 | 502 |
| 205 | 20231128 | 151600 | 3887371280 | 16240 | 16240 | 16240 | 16230 | 194 |
| 206 | 20231128 | 151500 | 3884221680 | 16240 | 16230 | 16240 | 16230 | 211 |
| 207 | 20231128 | 151400 | 3880796040 | 16240 | 16240 | 16250 | 16230 | 486 |
| 208 | 20231128 | 151300 | 3872904250 | 16240 | 16240 | 16240 | 16240 | 218 |
| 209 | 20231128 | 151200 | 3869363930 | 16240 | 16240 | 16240 | 16240 | 396 |
| 210 | 20231128 | 151100 | 3862932890 | 16240 | 16250 | 16250 | 16240 | 152 |
| 211 | 20231128 | 151000 | 3860464310 | 16250 | 16240 | 16250 | 16240 | 412 |
| 212 | 20231128 | 150900 | 3853769730 | 16240 | 16240 | 16240 | 16240 | 372 |
| 213 | 20231128 | 150800 | 3847728450 | 16230 | 16240 | 16240 | 16230 | 53 |
| 214 | 20231128 | 150700 | 3846868000 | 16240 | 16240 | 16240 | 16240 | 55 |
| 215 | 20231128 | 150600 | 3845974800 | 16250 | 16250 | 16250 | 16230 | 559 |
| 216 | 20231128 | 150500 | 3836896570 | 16250 | 16250 | 16250 | 16250 | 611 |
| 217 | 20231128 | 150400 | 3826967820 | 16250 | 16240 | 16250 | 16240 | 495 |
| 218 | 20231128 | 150300 | 3818927130 | 16250 | 16240 | 16250 | 16240 | 579 |
| 219 | 20231128 | 150200 | 3809519430 | 16240 | 16250 | 16250 | 16240 | 117 |
| 220 | 20231128 | 150100 | 3807619020 | 16250 | 16240 | 16250 | 16240 | 360 |
| 221 | 20231128 | 150000 | 3801769390 | 16240 | 16240 | 16250 | 16240 | 399 |
| 222 | 20231128 | 145900 | 3795289490 | 16240 | 16240 | 16240 | 16240 | 12 |
| 223 | 20231128 | 145800 | 3795094610 | 16250 | 16250 | 16250 | 16250 | 79 |
| 224 | 20231128 | 145700 | 3793810860 | 16250 | 16240 | 16250 | 16240 | 951 |
| 225 | 20231128 | 145600 | 3778359610 | 16260 | 16250 | 16260 | 16250 | 229 |
| 226 | 20231128 | 145500 | 3774638330 | 16240 | 16240 | 16250 | 16240 | 63 |
| 227 | 20231128 | 145400 | 3773614790 | 16240 | 16240 | 16240 | 16230 | 348 |
| 228 | 20231128 | 145300 | 3767963570 | 16240 | 16240 | 16240 | 16240 | 1253 |
| 229 | 20231128 | 145200 | 3747614850 | 16250 | 16250 | 16250 | 16250 | 0 |
| 230 | 20231128 | 145100 | 3747614850 | 16250 | 16250 | 16250 | 16250 | 5 |
| 231 | 20231128 | 145000 | 3747533600 | 16250 | 16250 | 16260 | 16250 | 170 |
| 232 | 20231128 | 144900 | 3744770800 | 16250 | 16240 | 16250 | 16240 | 470 |
| 233 | 20231128 | 144800 | 3737136360 | 16250 | 16250 | 16250 | 16250 | 312 |
| 234 | 20231128 | 144700 | 3732066360 | 16240 | 16250 | 16250 | 16240 | 105 |
| 235 | 20231128 | 144600 | 3730361110 | 16250 | 16240 | 16250 | 16240 | 451 |
| 236 | 20231128 | 144500 | 3723036840 | 16240 | 16240 | 16240 | 16230 | 114 |
| 237 | 20231128 | 144400 | 3721186560 | 16240 | 16230 | 16240 | 16230 | 62 |
| 238 | 20231128 | 144300 | 3720179780 | 16240 | 16230 | 16240 | 16230 | 74 |
| 239 | 20231128 | 144200 | 3718978120 | 16230 | 16260 | 16260 | 16220 | 28 |
| 240 | 20231128 | 144100 | 3718523740 | 16260 | 16220 | 16260 | 16220 | 148 |
| 241 | 20231128 | 144000 | 3716119730 | 16220 | 16250 | 16250 | 16220 | 1068 |
| 242 | 20231128 | 143900 | 3698789700 | 16260 | 16260 | 16260 | 16260 | 279 |
| 243 | 20231128 | 143800 | 3694253160 | 16250 | 16260 | 16260 | 16250 | 96 |
| 244 | 20231128 | 143700 | 3692693090 | 16310 | 16310 | 16310 | 16310 | 5 |
| 245 | 20231128 | 143600 | 3692611540 | 16320 | 16270 | 16320 | 16270 | 800 |
| 246 | 20231128 | 143500 | 3679573150 | 16270 | 16270 | 16270 | 16270 | 201 |
| 247 | 20231128 | 143400 | 3676302880 | 16270 | 16250 | 16270 | 16250 | 566 |
| 248 | 20231128 | 143300 | 3667100660 | 16250 | 16240 | 16250 | 16240 | 474 |
| 249 | 20231128 | 143200 | 3659402720 | 16230 | 16230 | 16240 | 16230 | 82 |
| 250 | 20231128 | 143100 | 3658071850 | 16230 | 16230 | 16230 | 16230 | 110 |
| 251 | 20231128 | 143000 | 3656286550 | 16230 | 16230 | 16230 | 16230 | 184 |
| 252 | 20231128 | 142900 | 3653300230 | 16220 | 16220 | 16220 | 16220 | 40 |
| 253 | 20231128 | 142800 | 3652651430 | 16220 | 16220 | 16220 | 16220 | 30 |
| 254 | 20231128 | 142700 | 3652164830 | 16230 | 16230 | 16230 | 16230 | 54 |
| 255 | 20231128 | 142600 | 3651288410 | 16230 | 16230 | 16230 | 16220 | 78 |
| 256 | 20231128 | 142500 | 3650022950 | 16230 | 16220 | 16230 | 16220 | 544 |
| 257 | 20231128 | 142400 | 3641199250 | 16230 | 16220 | 16230 | 16220 | 835 |
| 258 | 20231128 | 142300 | 3627655530 | 16210 | 16220 | 16220 | 16210 | 520 |
| 259 | 20231128 | 142200 | 3619221670 | 16220 | 16220 | 16230 | 16220 | 560 |
| 260 | 20231128 | 142100 | 3610138460 | 16220 | 16230 | 16230 | 16220 | 1134 |
| 261 | 20231128 | 142000 | 3591739070 | 16240 | 16240 | 16240 | 16230 | 73 |
| 262 | 20231128 | 141900 | 3590554160 | 16220 | 16220 | 16220 | 16220 | 9 |
| 263 | 20231128 | 141800 | 3590408180 | 16220 | 16230 | 16230 | 16220 | 1210 |
| 264 | 20231128 | 141700 | 3570771320 | 16240 | 16240 | 16240 | 16240 | 75 |
| 265 | 20231128 | 141600 | 3569553320 | 16240 | 16240 | 16240 | 16240 | 80 |
| 266 | 20231128 | 141500 | 3568254120 | 16240 | 16230 | 16240 | 16230 | 23 |
| 267 | 20231128 | 141400 | 3567880650 | 16230 | 16230 | 16230 | 16230 | 62 |
| 268 | 20231128 | 141300 | 3566874390 | 16220 | 16230 | 16230 | 16220 | 1419 |
| 269 | 20231128 | 141200 | 3543848950 | 16230 | 16230 | 16230 | 16230 | 30 |
| 270 | 20231128 | 141100 | 3543362050 | 16240 | 16240 | 16240 | 16240 | 30 |
| 271 | 20231128 | 141000 | 3542874850 | 16240 | 16240 | 16240 | 16240 | 120 |
| 272 | 20231128 | 140900 | 3540926050 | 16240 | 16240 | 16240 | 16240 | 201 |
| 273 | 20231128 | 140800 | 3537661810 | 16230 | 16240 | 16240 | 16230 | 175 |
| 274 | 20231128 | 140700 | 3534820060 | 16250 | 16250 | 16250 | 16250 | 9 |
| 275 | 20231128 | 140600 | 3534673810 | 16250 | 16240 | 16250 | 16230 | 888 |
| 276 | 20231128 | 140500 | 3520256530 | 16240 | 16240 | 16240 | 16240 | 240 |
| 277 | 20231128 | 140400 | 3516358930 | 16240 | 16240 | 16240 | 16230 | 202 |
| 278 | 20231128 | 140300 | 3513079620 | 16250 | 16250 | 16250 | 16250 | 1 |
| 279 | 20231128 | 140200 | 3513063370 | 16250 | 16250 | 16250 | 16250 | 100 |
| 280 | 20231128 | 140100 | 3511438370 | 16220 | 16230 | 16230 | 16220 | 593 |
| 281 | 20231128 | 140000 | 3501815150 | 16230 | 16230 | 16230 | 16230 | 100 |
| 282 | 20231128 | 135900 | 3500192150 | 16230 | 16230 | 16230 | 16230 | 110 |
| 283 | 20231128 | 135800 | 3498406850 | 16260 | 16250 | 16270 | 16250 | 732 |
| 284 | 20231128 | 135700 | 3486503110 | 16250 | 16250 | 16250 | 16250 | 610 |
| 285 | 20231128 | 135600 | 3476590610 | 16250 | 16250 | 16250 | 16250 | 1000 |
| 286 | 20231128 | 135500 | 3460340610 | 16250 | 16240 | 16250 | 16240 | 484 |
| 287 | 20231128 | 135400 | 3452480410 | 16250 | 16250 | 16250 | 16250 | 101 |
| 288 | 20231128 | 135300 | 3450839160 | 16260 | 16250 | 16260 | 16250 | 71 |
| 289 | 20231128 | 135200 | 3449684920 | 16250 | 16250 | 16250 | 16250 | 53 |
| 290 | 20231128 | 135100 | 3448823670 | 16250 | 16250 | 16250 | 16250 | 246 |
| 291 | 20231128 | 135000 | 3444826170 | 16250 | 16250 | 16250 | 16250 | 161 |
| 292 | 20231128 | 134900 | 3442209920 | 16250 | 16250 | 16250 | 16250 | 0 |
| 293 | 20231128 | 134800 | 3442209920 | 16250 | 16250 | 16250 | 16250 | 13 |
| 294 | 20231128 | 134700 | 3441998670 | 16240 | 16240 | 16240 | 16240 | 4 |
| 295 | 20231128 | 134600 | 3441933710 | 16230 | 16240 | 16240 | 16230 | 138 |
| 296 | 20231128 | 134500 | 3439692640 | 16240 | 16250 | 16250 | 16240 | 41 |
| 297 | 20231128 | 134400 | 3439026700 | 16250 | 16250 | 16250 | 16250 | 0 |
| 298 | 20231128 | 134300 | 3439026700 | 16250 | 16250 | 16250 | 16250 | 1 |
| 299 | 20231128 | 134200 | 3439010450 | 16240 | 16240 | 16240 | 16240 | 0 |
| 300 | 20231128 | 134100 | 3439010450 | 16240 | 16220 | 16240 | 16220 | 685 |
| 301 | 20231128 | 134000 | 3427890210 | 16230 | 16240 | 16240 | 16230 | 84 |
| 302 | 20231128 | 133900 | 3426526190 | 16240 | 16230 | 16250 | 16230 | 633 |
| 303 | 20231128 | 133800 | 3416242970 | 16220 | 16220 | 16220 | 16220 | 13 |
| 304 | 20231128 | 133700 | 3416032110 | 16210 | 16210 | 16210 | 16210 | 0 |
| 305 | 20231128 | 133600 | 3416032110 | 16210 | 16220 | 16220 | 16210 | 489 |
| 306 | 20231128 | 133500 | 3408101970 | 16220 | 16230 | 16230 | 16220 | 11 |
| 307 | 20231128 | 133400 | 3407923450 | 16250 | 16240 | 16250 | 16230 | 526 |
| 308 | 20231128 | 133300 | 3399381470 | 16240 | 16240 | 16240 | 16240 | 73 |
| 309 | 20231128 | 133200 | 3398195950 | 16260 | 16250 | 16260 | 16250 | 33 |
| 310 | 20231128 | 133100 | 3397659550 | 16260 | 16230 | 16260 | 16230 | 31 |
| 311 | 20231128 | 133000 | 3397156390 | 16230 | 16230 | 16230 | 16230 | 137 |
| 312 | 20231128 | 132900 | 3394932880 | 16220 | 16220 | 16220 | 16220 | 143 |
| 313 | 20231128 | 132800 | 3392613420 | 16230 | 16230 | 16230 | 16230 | 40 |
| 314 | 20231128 | 132700 | 3391964220 | 16250 | 16250 | 16250 | 16250 | 125 |
| 315 | 20231128 | 132600 | 3389932970 | 16260 | 16260 | 16260 | 16260 | 11 |
| 316 | 20231128 | 132500 | 3389754110 | 16260 | 16220 | 16260 | 16220 | 734 |
| 317 | 20231128 | 132400 | 3377826500 | 16240 | 16240 | 16240 | 16240 | 53 |
| 318 | 20231128 | 132300 | 3376965780 | 16220 | 16220 | 16220 | 16220 | 212 |
| 319 | 20231128 | 132200 | 3373527140 | 16220 | 16230 | 16230 | 16220 | 1712 |
| 320 | 20231128 | 132100 | 3345758200 | 16230 | 16220 | 16230 | 16220 | 221 |
| 321 | 20231128 | 132000 | 3342172970 | 16220 | 16220 | 16220 | 16220 | 63 |
| 322 | 20231128 | 131900 | 3341151110 | 16220 | 16220 | 16220 | 16220 | 1 |
| 323 | 20231128 | 131800 | 3341134890 | 16210 | 16210 | 16210 | 16210 | 71 |
| 324 | 20231128 | 131700 | 3339983980 | 16210 | 16200 | 16210 | 16200 | 347 |
| 325 | 20231128 | 131600 | 3334361430 | 16210 | 16220 | 16220 | 16200 | 1152 |
| 326 | 20231128 | 131500 | 3315688870 | 16210 | 16220 | 16220 | 16210 | 351 |
| 327 | 20231128 | 131400 | 3309995960 | 16210 | 16210 | 16210 | 16210 | 10 |
| 328 | 20231128 | 131300 | 3309833860 | 16200 | 16200 | 16200 | 16200 | 27 |
| 329 | 20231128 | 131200 | 3309396460 | 16210 | 16200 | 16210 | 16200 | 685 |
| 330 | 20231128 | 131100 | 3298296960 | 16200 | 16200 | 16200 | 16190 | 140 |
| 331 | 20231128 | 131000 | 3296029700 | 16200 | 16190 | 16200 | 16190 | 323 |
| 332 | 20231128 | 130900 | 3290799730 | 16180 | 16180 | 16190 | 16180 | 396 |
| 333 | 20231128 | 130800 | 3284392440 | 16180 | 16180 | 16180 | 16180 | 10 |
| 334 | 20231128 | 130700 | 3284230640 | 16180 | 16190 | 16190 | 16180 | 95 |
| 335 | 20231128 | 130600 | 3282693390 | 16190 | 16190 | 16190 | 16180 | 173 |
| 336 | 20231128 | 130500 | 3279892550 | 16190 | 16180 | 16190 | 16170 | 166 |
| 337 | 20231128 | 130400 | 3277206640 | 16180 | 16180 | 16180 | 16180 | 341 |
| 338 | 20231128 | 130300 | 3271689260 | 16190 | 16190 | 16190 | 16190 | 12 |
| 339 | 20231128 | 130200 | 3271494980 | 16170 | 16180 | 16180 | 16170 | 9 |
| 340 | 20231128 | 130100 | 3271349390 | 16170 | 16170 | 16170 | 16170 | 148 |
| 341 | 20231128 | 130000 | 3268956230 | 16170 | 16170 | 16170 | 16160 | 106 |
| 342 | 20231128 | 125900 | 3267243140 | 16170 | 16180 | 16180 | 16170 | 219 |
| 343 | 20231128 | 125800 | 3263701610 | 16180 | 16180 | 16180 | 16180 | 337 |
| 344 | 20231128 | 125700 | 3258248950 | 16180 | 16180 | 16190 | 16180 | 69 |
| 345 | 20231128 | 125600 | 3257132520 | 16180 | 16170 | 16180 | 16170 | 1688 |
| 346 | 20231128 | 125500 | 3229822550 | 16170 | 16170 | 16170 | 16170 | 166 |
| 347 | 20231128 | 125400 | 3227138330 | 16180 | 16160 | 16180 | 16160 | 13 |
| 348 | 20231128 | 125300 | 3226928230 | 16160 | 16160 | 16170 | 16160 | 1273 |
| 349 | 20231128 | 125200 | 3206348560 | 16160 | 16170 | 16170 | 16160 | 570 |
| 350 | 20231128 | 125100 | 3197136910 | 16170 | 16170 | 16180 | 16160 | 1282 |
| 351 | 20231128 | 125000 | 3176417250 | 16170 | 16170 | 16180 | 16170 | 486 |
| 352 | 20231128 | 124900 | 3168557240 | 16170 | 16180 | 16180 | 16170 | 2990 |
| 353 | 20231128 | 124800 | 3120179920 | 16180 | 16150 | 16180 | 16150 | 850 |
| 354 | 20231128 | 124700 | 3106449390 | 16150 | 16150 | 16150 | 16150 | 547 |
| 355 | 20231128 | 124600 | 3097615340 | 16150 | 16170 | 16180 | 16150 | 4166 |
| 356 | 20231128 | 124500 | 3030326000 | 16180 | 16170 | 16180 | 16160 | 1148 |
| 357 | 20231128 | 124400 | 3011771270 | 16170 | 16170 | 16170 | 16170 | 844 |
| 358 | 20231128 | 124300 | 2998123790 | 16180 | 16180 | 16190 | 16180 | 526 |
| 359 | 20231128 | 124200 | 2989613060 | 16180 | 16220 | 16220 | 16180 | 170 |
| 360 | 20231128 | 124100 | 2986856240 | 16220 | 16220 | 16220 | 16220 | 100 |
| 361 | 20231128 | 124000 | 2985234240 | 16220 | 16170 | 16220 | 16170 | 1097 |
| 362 | 20231128 | 123900 | 2967495700 | 16170 | 16160 | 16170 | 16160 | 75 |
| 363 | 20231128 | 123800 | 2966283030 | 16160 | 16190 | 16190 | 16150 | 10438 |
| 364 | 20231128 | 123700 | 2797577720 | 16190 | 16190 | 16200 | 16180 | 536 |
| 365 | 20231128 | 123600 | 2788903290 | 16190 | 16190 | 16190 | 16190 | 519 |
| 366 | 20231128 | 123500 | 2780500680 | 16190 | 16190 | 16190 | 16190 | 544 |
| 367 | 20231128 | 123400 | 2771693320 | 16180 | 16180 | 16180 | 16180 | 102 |
| 368 | 20231128 | 123300 | 2770042960 | 16180 | 16230 | 16230 | 16180 | 1752 |
| 369 | 20231128 | 123200 | 2741666580 | 16230 | 16210 | 16230 | 16190 | 1638 |
| 370 | 20231128 | 123100 | 2715128080 | 16210 | 16190 | 16210 | 16190 | 2148 |
| 371 | 20231128 | 123000 | 2680351100 | 16180 | 16180 | 16180 | 16180 | 1438 |
| 372 | 20231128 | 122900 | 2657084260 | 16180 | 16190 | 16190 | 16180 | 702 |
| 373 | 20231128 | 122800 | 2645724740 | 16190 | 16210 | 16210 | 16190 | 2108 |
| 374 | 20231128 | 122700 | 2611586660 | 16210 | 16190 | 16210 | 16190 | 245 |
| 375 | 20231128 | 122600 | 2607618070 | 16190 | 16200 | 16200 | 16190 | 2783 |
| 376 | 20231128 | 122500 | 2562555790 | 16190 | 16190 | 16190 | 16190 | 572 |
| 377 | 20231128 | 122400 | 2553295110 | 16190 | 16200 | 16200 | 16190 | 2849 |
| 378 | 20231128 | 122300 | 2507161690 | 16200 | 16200 | 16210 | 16200 | 477 |
| 379 | 20231128 | 122200 | 2499433760 | 16190 | 16200 | 16200 | 16190 | 5210 |
| 380 | 20231128 | 122100 | 2415040920 | 16210 | 16220 | 16220 | 16200 | 3387 |
| 381 | 20231128 | 122000 | 2360144040 | 16220 | 16220 | 16220 | 16210 | 746 |
| 382 | 20231128 | 121900 | 2348047030 | 16220 | 16220 | 16220 | 16220 | 1063 |
| 383 | 20231128 | 121800 | 2330805170 | 16220 | 16220 | 16220 | 16210 | 1026 |
| 384 | 20231128 | 121700 | 2314169710 | 16210 | 16240 | 16250 | 16210 | 5046 |
| 385 | 20231128 | 121600 | 2232302260 | 16240 | 16260 | 16260 | 16240 | 7741 |
| 386 | 20231128 | 121500 | 2106533340 | 16260 | 16270 | 16270 | 16260 | 262 |
| 387 | 20231128 | 121400 | 2102271900 | 16270 | 16270 | 16270 | 16270 | 128 |
| 388 | 20231128 | 121300 | 2100189340 | 16270 | 16270 | 16270 | 16260 | 938 |
| 389 | 20231128 | 121200 | 2084929980 | 16260 | 16270 | 16270 | 16260 | 413 |
| 390 | 20231128 | 121100 | 2078210980 | 16260 | 16270 | 16270 | 16260 | 289 |
| 391 | 20231128 | 121000 | 2073510830 | 16260 | 16290 | 16290 | 16260 | 4378 |
| 392 | 20231128 | 120900 | 2002261500 | 16290 | 16290 | 16290 | 16290 | 677 |
| 393 | 20231128 | 120800 | 1991233170 | 16300 | 16300 | 16300 | 16290 | 105 |
| 394 | 20231128 | 120700 | 1989522380 | 16300 | 16290 | 16300 | 16290 | 66 |
| 395 | 20231128 | 120600 | 1988446780 | 16290 | 16290 | 16290 | 16290 | 1314 |
| 396 | 20231128 | 120500 | 1967041720 | 16300 | 16290 | 16300 | 16290 | 39 |
| 397 | 20231128 | 120400 | 1966406220 | 16290 | 16310 | 16310 | 16290 | 106 |
| 398 | 20231128 | 120300 | 1964678460 | 16300 | 16290 | 16300 | 16290 | 35 |
| 399 | 20231128 | 120200 | 1964108060 | 16310 | 16310 | 16310 | 16310 | 0 |
| 400 | 20231128 | 120100 | 1964108060 | 16310 | 16300 | 16310 | 16280 | 8200 |
| 401 | 20231128 | 120000 | 1830516950 | 16290 | 16310 | 16310 | 16290 | 6386 |
| 402 | 20231128 | 115900 | 1726409990 | 16310 | 16320 | 16320 | 16310 | 1269 |
| 403 | 20231128 | 115800 | 1705711230 | 16310 | 16320 | 16320 | 16310 | 243 |
| 404 | 20231128 | 115700 | 1701746900 | 16320 | 16320 | 16320 | 16320 | 0 |
| 405 | 20231128 | 115600 | 1701746900 | 16320 | 16320 | 16320 | 16320 | 58 |
| 406 | 20231128 | 115500 | 1700800340 | 16320 | 16310 | 16320 | 16310 | 161 |
| 407 | 20231128 | 115400 | 1698172830 | 16310 | 16320 | 16320 | 16310 | 64 |
| 408 | 20231128 | 115300 | 1697128830 | 16320 | 16320 | 16320 | 16320 | 1 |
| 409 | 20231128 | 115200 | 1697112510 | 16310 | 16310 | 16310 | 16300 | 446 |
| 410 | 20231128 | 115100 | 1689838830 | 16310 | 16310 | 16320 | 16310 | 674 |
| 411 | 20231128 | 115000 | 1678845220 | 16300 | 16300 | 16310 | 16300 | 150 |
| 412 | 20231128 | 114900 | 1676399560 | 16300 | 16310 | 16310 | 16300 | 194 |
| 413 | 20231128 | 114800 | 1673236180 | 16320 | 16320 | 16320 | 16320 | 40 |
| 414 | 20231128 | 114700 | 1672583380 | 16320 | 16310 | 16320 | 16310 | 1670 |
| 415 | 20231128 | 114600 | 1645344980 | 16310 | 16320 | 16320 | 16310 | 187 |
| 416 | 20231128 | 114500 | 1642294410 | 16320 | 16310 | 16320 | 16310 | 429 |
| 417 | 20231128 | 114400 | 1635297220 | 16320 | 16310 | 16320 | 16310 | 155 |
| 418 | 20231128 | 114300 | 1632768220 | 16310 | 16310 | 16320 | 16310 | 287 |
| 419 | 20231128 | 114200 | 1628087240 | 16320 | 16320 | 16320 | 16320 | 490 |
| 420 | 20231128 | 114100 | 1620090440 | 16330 | 16320 | 16330 | 16320 | 25 |
| 421 | 20231128 | 114000 | 1619682210 | 16320 | 16320 | 16320 | 16320 | 30 |
| 422 | 20231128 | 113900 | 1619192610 | 16320 | 16320 | 16320 | 16320 | 15 |
| 423 | 20231128 | 113800 | 1618947810 | 16320 | 16320 | 16320 | 16320 | 160 |
| 424 | 20231128 | 113700 | 1616336610 | 16330 | 16330 | 16330 | 16330 | 5 |
| 425 | 20231128 | 113600 | 1616254960 | 16330 | 16320 | 16330 | 16320 | 131 |
| 426 | 20231128 | 113500 | 1614116900 | 16320 | 16320 | 16320 | 16320 | 1 |
| 427 | 20231128 | 113400 | 1614100580 | 16320 | 16320 | 16320 | 16320 | 330 |
| 428 | 20231128 | 113300 | 1608714980 | 16320 | 16320 | 16320 | 16320 | 177 |
| 429 | 20231128 | 113200 | 1605826340 | 16320 | 16320 | 16330 | 16320 | 109 |
| 430 | 20231128 | 113100 | 1604046460 | 16320 | 16310 | 16320 | 16310 | 564 |
| 431 | 20231128 | 113000 | 1594842510 | 16310 | 16310 | 16320 | 16310 | 1557 |
| 432 | 20231128 | 112900 | 1569437780 | 16310 | 16330 | 16330 | 16310 | 1548 |
| 433 | 20231128 | 112800 | 1544178050 | 16330 | 16330 | 16330 | 16330 | 91 |
| 434 | 20231128 | 112700 | 1542692020 | 16320 | 16320 | 16320 | 16320 | 52 |
| 435 | 20231128 | 112600 | 1541843380 | 16320 | 16320 | 16320 | 16310 | 228 |
| 436 | 20231128 | 112500 | 1538123700 | 16320 | 16310 | 16320 | 16310 | 898 |
| 437 | 20231128 | 112400 | 1523476600 | 16320 | 16330 | 16330 | 16320 | 910 |
| 438 | 20231128 | 112300 | 1508622080 | 16330 | 16330 | 16330 | 16330 | 1 |
| 439 | 20231128 | 112200 | 1508605750 | 16330 | 16330 | 16330 | 16330 | 15 |
| 440 | 20231128 | 112100 | 1508360800 | 16330 | 16340 | 16340 | 16330 | 102 |
| 441 | 20231128 | 112000 | 1506694470 | 16330 | 16320 | 16340 | 16320 | 638 |
| 442 | 20231128 | 111900 | 1496278800 | 16320 | 16330 | 16330 | 16320 | 278 |
| 443 | 20231128 | 111800 | 1491741670 | 16320 | 16320 | 16320 | 16320 | 185 |
| 444 | 20231128 | 111700 | 1488722470 | 16320 | 16320 | 16320 | 16320 | 795 |
| 445 | 20231128 | 111600 | 1475748070 | 16320 | 16320 | 16320 | 16320 | 4 |
| 446 | 20231128 | 111500 | 1475682790 | 16330 | 16320 | 16330 | 16320 | 83 |
| 447 | 20231128 | 111400 | 1474327520 | 16330 | 16330 | 16330 | 16330 | 335 |
| 448 | 20231128 | 111300 | 1468856970 | 16330 | 16330 | 16330 | 16320 | 139 |
| 449 | 20231128 | 111200 | 1466588090 | 16350 | 16350 | 16350 | 16350 | 60 |
| 450 | 20231128 | 111100 | 1465607090 | 16320 | 16330 | 16330 | 16320 | 877 |
| 451 | 20231128 | 111000 | 1451286220 | 16330 | 16350 | 16350 | 16330 | 325 |
| 452 | 20231128 | 110900 | 1445975710 | 16340 | 16340 | 16340 | 16340 | 46 |
| 453 | 20231128 | 110800 | 1445224070 | 16360 | 16360 | 16360 | 16360 | 0 |
| 454 | 20231128 | 110700 | 1445224070 | 16360 | 16360 | 16360 | 16360 | 70 |
| 455 | 20231128 | 110600 | 1444078870 | 16350 | 16330 | 16350 | 16330 | 64 |
| 456 | 20231128 | 110500 | 1443033460 | 16330 | 16330 | 16330 | 16330 | 161 |
| 457 | 20231128 | 110400 | 1440404330 | 16330 | 16330 | 16330 | 16330 | 74 |
| 458 | 20231128 | 110300 | 1439195910 | 16330 | 16330 | 16330 | 16320 | 206 |
| 459 | 20231128 | 110200 | 1435832670 | 16330 | 16330 | 16330 | 16330 | 0 |
| 460 | 20231128 | 110100 | 1435832670 | 16330 | 16350 | 16360 | 16330 | 709 |
| 461 | 20231128 | 110000 | 1424251490 | 16340 | 16340 | 16340 | 16340 | 198 |
| 462 | 20231128 | 105900 | 1421016170 | 16340 | 16340 | 16340 | 16340 | 0 |
| 463 | 20231128 | 105800 | 1421016170 | 16340 | 16340 | 16340 | 16340 | 54 |
| 464 | 20231128 | 105700 | 1420133810 | 16330 | 16340 | 16340 | 16330 | 39 |
| 465 | 20231128 | 105600 | 1419496560 | 16330 | 16330 | 16330 | 16330 | 5 |
| 466 | 20231128 | 105500 | 1419414910 | 16330 | 16330 | 16330 | 16320 | 1002 |
| 467 | 20231128 | 105400 | 1403052920 | 16330 | 16330 | 16330 | 16330 | 456 |
| 468 | 20231128 | 105300 | 1395606440 | 16320 | 16320 | 16320 | 16320 | 4 |
| 469 | 20231128 | 105200 | 1395541160 | 16320 | 16340 | 16340 | 16320 | 60 |
| 470 | 20231128 | 105100 | 1394561760 | 16340 | 16330 | 16340 | 16310 | 469 |
| 471 | 20231128 | 105000 | 1386902330 | 16330 | 16330 | 16340 | 16320 | 1624 |
| 472 | 20231128 | 104900 | 1360397030 | 16330 | 16330 | 16330 | 16330 | 10 |
| 473 | 20231128 | 104800 | 1360233730 | 16330 | 16330 | 16330 | 16330 | 257 |
| 474 | 20231128 | 104700 | 1356036920 | 16330 | 16330 | 16330 | 16330 | 9 |
| 475 | 20231128 | 104600 | 1355889950 | 16330 | 16320 | 16330 | 16320 | 46 |
| 476 | 20231128 | 104500 | 1355138910 | 16330 | 16320 | 16330 | 16320 | 72 |
| 477 | 20231128 | 104400 | 1353963760 | 16320 | 16330 | 16340 | 16320 | 549 |
| 478 | 20231128 | 104300 | 1345001180 | 16330 | 16330 | 16330 | 16330 | 624 |
| 479 | 20231128 | 104200 | 1334811260 | 16330 | 16330 | 16330 | 16330 | 75 |
| 480 | 20231128 | 104100 | 1333586510 | 16340 | 16340 | 16340 | 16340 | 1 |
| 481 | 20231128 | 104000 | 1333570170 | 16320 | 16330 | 16330 | 16320 | 21 |
| 482 | 20231128 | 103900 | 1333227350 | 16330 | 16330 | 16330 | 16330 | 580 |
| 483 | 20231128 | 103800 | 1323755950 | 16330 | 16330 | 16330 | 16330 | 267 |
| 484 | 20231128 | 103700 | 1319395840 | 16330 | 16320 | 16340 | 16320 | 322 |
| 485 | 20231128 | 103600 | 1314137530 | 16320 | 16340 | 16340 | 16320 | 66 |
| 486 | 20231128 | 103500 | 1313060390 | 16320 | 16320 | 16320 | 16320 | 167 |
| 487 | 20231128 | 103400 | 1310334950 | 16340 | 16330 | 16340 | 16320 | 375 |
| 488 | 20231128 | 103300 | 1304214270 | 16320 | 16320 | 16330 | 16320 | 12 |
| 489 | 20231128 | 103200 | 1304018340 | 16320 | 16320 | 16320 | 16320 | 1 |
| 490 | 20231128 | 103100 | 1304002020 | 16320 | 16330 | 16330 | 16320 | 630 |
| 491 | 20231128 | 103000 | 1293720170 | 16330 | 16330 | 16330 | 16330 | 41 |
| 492 | 20231128 | 102900 | 1293050640 | 16320 | 16330 | 16330 | 16320 | 27 |
| 493 | 20231128 | 102800 | 1292609960 | 16320 | 16330 | 16330 | 16320 | 35 |
| 494 | 20231128 | 102700 | 1292038420 | 16330 | 16330 | 16330 | 16330 | 0 |
| 495 | 20231128 | 102600 | 1292038420 | 16330 | 16330 | 16330 | 16320 | 179 |
| 496 | 20231128 | 102500 | 1289116170 | 16320 | 16320 | 16320 | 16320 | 0 |
| 497 | 20231128 | 102400 | 1289116170 | 16320 | 16320 | 16320 | 16320 | 126 |
| 498 | 20231128 | 102300 | 1287059850 | 16320 | 16320 | 16320 | 16320 | 326 |
| 499 | 20231128 | 102200 | 1281739530 | 16320 | 16320 | 16320 | 16320 | 320 |
| 500 | 20231128 | 102100 | 1276517130 | 16320 | 16350 | 16350 | 16320 | 1021 |
| 501 | 20231128 | 102000 | 1259847350 | 16380 | 16350 | 16380 | 16350 | 139 |
| 502 | 20231128 | 101900 | 1257574610 | 16350 | 16340 | 16350 | 16340 | 312 |
| 503 | 20231128 | 101800 | 1252476510 | 16340 | 16350 | 16350 | 16340 | 125 |
| 504 | 20231128 | 101700 | 1250433160 | 16350 | 16350 | 16350 | 16350 | 116 |
| 505 | 20231128 | 101600 | 1248536560 | 16350 | 16350 | 16350 | 16350 | 0 |
| 506 | 20231128 | 101500 | 1248536560 | 16350 | 16390 | 16400 | 16350 | 904 |
| 507 | 20231128 | 101400 | 1233733110 | 16390 | 16400 | 16400 | 16390 | 69 |
| 508 | 20231128 | 101300 | 1232602010 | 16350 | 16360 | 16370 | 16350 | 501 |
| 509 | 20231128 | 101200 | 1224405000 | 16350 | 16360 | 16360 | 16350 | 276 |
| 510 | 20231128 | 101100 | 1219890390 | 16360 | 16330 | 16360 | 16320 | 649 |
| 511 | 20231128 | 101000 | 1209277830 | 16330 | 16330 | 16330 | 16330 | 75 |
| 512 | 20231128 | 100900 | 1208053080 | 16330 | 16330 | 16330 | 16330 | 110 |
| 513 | 20231128 | 100800 | 1206256780 | 16330 | 16320 | 16330 | 16320 | 585 |
| 514 | 20231128 | 100700 | 1196708860 | 16320 | 16320 | 16320 | 16320 | 5 |
| 515 | 20231128 | 100600 | 1196627260 | 16320 | 16320 | 16320 | 16310 | 486 |
| 516 | 20231128 | 100500 | 1188695940 | 16320 | 16320 | 16320 | 16310 | 54 |
| 517 | 20231128 | 100400 | 1187815090 | 16310 | 16320 | 16320 | 16310 | 61 |
| 518 | 20231128 | 100300 | 1186820080 | 16310 | 16320 | 16320 | 16310 | 54 |
| 519 | 20231128 | 100200 | 1185939260 | 16310 | 16310 | 16320 | 16310 | 96 |
| 520 | 20231128 | 100100 | 1184372600 | 16310 | 16310 | 16320 | 16310 | 292 |
| 521 | 20231128 | 100000 | 1179608080 | 16310 | 16300 | 16310 | 16300 | 78 |
| 522 | 20231128 | 095900 | 1178336380 | 16310 | 16300 | 16310 | 16300 | 400 |
| 523 | 20231128 | 095800 | 1171814610 | 16290 | 16300 | 16300 | 16290 | 3808 |
| 524 | 20231128 | 095700 | 1109748050 | 16300 | 16310 | 16310 | 16300 | 367 |
| 525 | 20231128 | 095600 | 1103764040 | 16300 | 16310 | 16310 | 16300 | 543 |
| 526 | 20231128 | 095500 | 1094911170 | 16300 | 16320 | 16320 | 16300 | 3713 |
| 527 | 20231128 | 095400 | 1034353210 | 16320 | 16320 | 16320 | 16320 | 161 |
| 528 | 20231128 | 095300 | 1031725690 | 16320 | 16320 | 16320 | 16310 | 113 |
| 529 | 20231128 | 095200 | 1029882100 | 16320 | 16320 | 16320 | 16320 | 1006 |
| 530 | 20231128 | 095100 | 1013464180 | 16320 | 16320 | 16320 | 16320 | 270 |
| 531 | 20231128 | 095000 | 1009057780 | 16320 | 16330 | 16330 | 16320 | 709 |
| 532 | 20231128 | 094900 | 997480490 | 16340 | 16340 | 16340 | 16340 | 15 |
| 533 | 20231128 | 094800 | 997235390 | 16320 | 16320 | 16320 | 16320 | 283 |
| 534 | 20231128 | 094700 | 992616830 | 16340 | 16340 | 16340 | 16320 | 111 |
| 535 | 20231128 | 094600 | 990805090 | 16330 | 16320 | 16330 | 16320 | 60 |
| 536 | 20231128 | 094500 | 989825880 | 16320 | 16320 | 16330 | 16320 | 127 |
| 537 | 20231128 | 094400 | 987753130 | 16320 | 16320 | 16320 | 16310 | 519 |
| 538 | 20231128 | 094300 | 979283250 | 16320 | 16320 | 16320 | 16320 | 169 |
| 539 | 20231128 | 094200 | 976525170 | 16320 | 16340 | 16340 | 16320 | 379 |
| 540 | 20231128 | 094100 | 970335910 | 16340 | 16310 | 16340 | 16310 | 1779 |
| 541 | 20231128 | 094000 | 941305450 | 16300 | 16330 | 16330 | 16300 | 3879 |
| 542 | 20231128 | 093900 | 878018540 | 16330 | 16330 | 16330 | 16320 | 1266 |
| 543 | 20231128 | 093800 | 857345650 | 16340 | 16340 | 16350 | 16330 | 2931 |
| 544 | 20231128 | 093700 | 809456770 | 16350 | 16360 | 16360 | 16350 | 2444 |
| 545 | 20231128 | 093600 | 769494430 | 16350 | 16370 | 16370 | 16350 | 1739 |
| 546 | 20231128 | 093500 | 741044140 | 16360 | 16400 | 16400 | 16360 | 2093 |
| 547 | 20231128 | 093400 | 706771060 | 16400 | 16370 | 16420 | 16370 | 41 |
| 548 | 20231128 | 093300 | 706099220 | 16380 | 16380 | 16390 | 16370 | 343 |
| 549 | 20231128 | 093200 | 700483810 | 16370 | 16380 | 16380 | 16370 | 439 |
| 550 | 20231128 | 093100 | 693293470 | 16370 | 16370 | 16380 | 16370 | 113 |
| 551 | 20231128 | 093000 | 691443010 | 16380 | 16390 | 16390 | 16380 | 1493 |
| 552 | 20231128 | 092900 | 666984410 | 16390 | 16390 | 16410 | 16390 | 541 |
| 553 | 20231128 | 092800 | 658115420 | 16390 | 16390 | 16400 | 16390 | 43 |
| 554 | 20231128 | 092700 | 657410500 | 16390 | 16380 | 16390 | 16380 | 78 |
| 555 | 20231128 | 092600 | 656132200 | 16380 | 16370 | 16380 | 16360 | 646 |
| 556 | 20231128 | 092500 | 645558700 | 16370 | 16380 | 16380 | 16370 | 82 |
| 557 | 20231128 | 092400 | 644215920 | 16380 | 16380 | 16390 | 16370 | 489 |
| 558 | 20231128 | 092300 | 636210870 | 16380 | 16440 | 16450 | 16370 | 873 |
| 559 | 20231128 | 092200 | 621914050 | 16450 | 16370 | 16470 | 16370 | 524 |
| 560 | 20231128 | 092100 | 613321250 | 16360 | 16360 | 16380 | 16360 | 717 |
| 561 | 20231128 | 092000 | 601589050 | 16360 | 16370 | 16370 | 16360 | 283 |
| 562 | 20231128 | 091900 | 596959100 | 16370 | 16350 | 16380 | 16350 | 210 |
| 563 | 20231128 | 091800 | 593523270 | 16350 | 16350 | 16370 | 16350 | 1510 |
| 564 | 20231128 | 091700 | 568832960 | 16350 | 16360 | 16380 | 16350 | 1232 |
| 565 | 20231128 | 091600 | 548677900 | 16360 | 16350 | 16400 | 16350 | 1032 |
| 566 | 20231128 | 091500 | 531787490 | 16350 | 16340 | 16370 | 16340 | 1862 |
| 567 | 20231128 | 091400 | 501350820 | 16350 | 16410 | 16410 | 16350 | 6266 |
| 568 | 20231128 | 091300 | 398787000 | 16410 | 16410 | 16420 | 16410 | 214 |
| 569 | 20231128 | 091200 | 395274750 | 16410 | 16430 | 16430 | 16410 | 534 |
| 570 | 20231128 | 091100 | 386507240 | 16440 | 16420 | 16440 | 16420 | 209 |
| 571 | 20231128 | 091000 | 383074950 | 16420 | 16400 | 16480 | 16400 | 1364 |
| 572 | 20231128 | 090900 | 360704910 | 16400 | 16490 | 16490 | 16380 | 217 |
| 573 | 20231128 | 090800 | 357146260 | 16380 | 16370 | 16500 | 16370 | 178 |
| 574 | 20231128 | 090700 | 354230470 | 16370 | 16500 | 16500 | 16360 | 2349 |
| 575 | 20231128 | 090600 | 315723480 | 16500 | 16350 | 16500 | 16350 | 822 |
| 576 | 20231128 | 090500 | 302220610 | 16350 | 16360 | 16360 | 16350 | 1027 |
| 577 | 20231128 | 090400 | 285422430 | 16420 | 16360 | 16420 | 16350 | 1858 |
| 578 | 20231128 | 090300 | 254998730 | 16400 | 16390 | 16400 | 16350 | 3160 |
| 579 | 20231128 | 090200 | 203284610 | 16380 | 16380 | 16390 | 16360 | 771 |
| 580 | 20231128 | 090100 | 190661750 | 16360 | 16380 | 16390 | 16350 | 4581 |
| 581 | 20231128 | 090000 | 115674000 | 16380 | 16550 | 16550 | 16380 | 6371 |