32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 184000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 65853 |
| 3 | 20231128 | 183900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20231128 | 183800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20231128 | 183700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20231128 | 183600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20231128 | 183500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20231128 | 183400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20231128 | 183300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20231128 | 183200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20231128 | 183100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20231128 | 183000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20231128 | 182900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20231128 | 182800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20231128 | 182700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20231128 | 182600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20231128 | 182500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20231128 | 182400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20231128 | 182300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20231128 | 182200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20231128 | 182100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20231128 | 182000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20231128 | 181900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20231128 | 181800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20231128 | 181700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20231128 | 181600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20231128 | 181500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20231128 | 181400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20231128 | 181300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20231128 | 181200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20231128 | 181100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20231128 | 181000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 65853 |
| 33 | 20231128 | 180900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20231128 | 180800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20231128 | 180700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20231128 | 180600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20231128 | 180500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20231128 | 180400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20231128 | 180300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20231128 | 180200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20231128 | 180100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20231128 | 180000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20231128 | 175900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20231128 | 175800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20231128 | 175700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20231128 | 175600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20231128 | 175500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20231128 | 175400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20231128 | 175300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20231128 | 175200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20231128 | 175100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20231128 | 175000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20231128 | 174900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20231128 | 174800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20231128 | 174700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20231128 | 174600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20231128 | 174500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20231128 | 174400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20231128 | 174300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20231128 | 174200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20231128 | 174100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20231128 | 174000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 65853 |
| 63 | 20231128 | 173900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20231128 | 173800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20231128 | 173700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20231128 | 173600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20231128 | 173500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20231128 | 173400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20231128 | 173300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20231128 | 173200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20231128 | 173100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20231128 | 173000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20231128 | 172900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20231128 | 172800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20231128 | 172700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20231128 | 172600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20231128 | 172500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20231128 | 172400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20231128 | 172300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20231128 | 172200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20231128 | 172100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20231128 | 172000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20231128 | 171900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20231128 | 171800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20231128 | 171700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20231128 | 171600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20231128 | 171500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20231128 | 171400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20231128 | 171300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20231128 | 171200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20231128 | 171100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20231128 | 171000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 65853 |
| 93 | 20231128 | 170900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20231128 | 170800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20231128 | 170700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20231128 | 170600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20231128 | 170500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20231128 | 170400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20231128 | 170300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20231128 | 170200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20231128 | 170100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20231128 | 170000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20231128 | 165900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20231128 | 165800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20231128 | 165700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20231128 | 165600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20231128 | 165500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20231128 | 165400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20231128 | 165300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20231128 | 165200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20231128 | 165100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20231128 | 165000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20231128 | 164900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20231128 | 164800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20231128 | 164700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20231128 | 164600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20231128 | 164500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20231128 | 164400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20231128 | 164300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20231128 | 164200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20231128 | 164100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20231128 | 164000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 65853 |
| 123 | 20231128 | 163900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20231128 | 163800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20231128 | 163700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20231128 | 163600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20231128 | 163500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20231128 | 163400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20231128 | 163300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20231128 | 163200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20231128 | 163100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20231128 | 163000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20231128 | 162900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20231128 | 162800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20231128 | 162700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20231128 | 162600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20231128 | 162500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20231128 | 162400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20231128 | 162300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20231128 | 162200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20231128 | 162100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20231128 | 162000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20231128 | 161900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20231128 | 161800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20231128 | 161700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20231128 | 161600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20231128 | 161500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20231128 | 161400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20231128 | 161300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20231128 | 161200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20231128 | 161100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20231128 | 161000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 65853 |
| 153 | 20231128 | 160900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20231128 | 160800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20231128 | 160700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20231128 | 160600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20231128 | 160500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20231128 | 160400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20231128 | 160300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20231128 | 160200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20231128 | 160100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20231128 | 160000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20231128 | 155900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20231128 | 155800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20231128 | 155700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20231128 | 155600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20231128 | 155500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20231128 | 155400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20231128 | 155300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20231128 | 155200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20231128 | 155100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20231128 | 155000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20231128 | 154900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20231128 | 154800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20231128 | 154700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20231128 | 154600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20231128 | 154500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20231128 | 154400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20231128 | 154300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20231128 | 154200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20231128 | 154100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20231128 | 154000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 65853 |
| 183 | 20231128 | 153900 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20231128 | 153800 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20231128 | 153700 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20231128 | 153600 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20231128 | 153500 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20231128 | 153400 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20231128 | 153300 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20231128 | 153200 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20231128 | 153100 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20231128 | 153000 | 17007773450 | 22350 | 22350 | 22350 | 22350 | 65853 |
| 193 | 20231128 | 152900 | 15535958900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20231128 | 152800 | 15535958900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20231128 | 152700 | 15535958900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20231128 | 152600 | 15535958900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20231128 | 152500 | 15535958900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20231128 | 152400 | 15535958900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20231128 | 152300 | 15535958900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20231128 | 152200 | 15535958900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20231128 | 152100 | 15535958900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20231128 | 152000 | 15535958900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20231128 | 151900 | 15535958900 | 22350 | 22300 | 22350 | 22300 | 4293 |
| 204 | 20231128 | 151800 | 15440031700 | 22350 | 22350 | 22350 | 22300 | 6253 |
| 205 | 20231128 | 151700 | 15300282700 | 22350 | 22300 | 22350 | 22300 | 3202 |
| 206 | 20231128 | 151600 | 15228730050 | 22350 | 22300 | 22350 | 22300 | 2603 |
| 207 | 20231128 | 151500 | 15170562350 | 22350 | 22350 | 22350 | 22300 | 1556 |
| 208 | 20231128 | 151400 | 15135795300 | 22350 | 22300 | 22350 | 22300 | 3891 |
| 209 | 20231128 | 151300 | 15048843550 | 22350 | 22350 | 22350 | 22300 | 6054 |
| 210 | 20231128 | 151200 | 14913549650 | 22350 | 22350 | 22350 | 22300 | 4581 |
| 211 | 20231128 | 151100 | 14811172500 | 22350 | 22300 | 22350 | 22300 | 3347 |
| 212 | 20231128 | 151000 | 14736379000 | 22300 | 22350 | 22350 | 22300 | 2529 |
| 213 | 20231128 | 150900 | 14679866900 | 22350 | 22350 | 22350 | 22300 | 3184 |
| 214 | 20231128 | 150800 | 14608722350 | 22350 | 22350 | 22350 | 22300 | 2852 |
| 215 | 20231128 | 150700 | 14544993500 | 22350 | 22300 | 22350 | 22300 | 4849 |
| 216 | 20231128 | 150600 | 14436635750 | 22350 | 22350 | 22350 | 22300 | 3431 |
| 217 | 20231128 | 150500 | 14359972150 | 22350 | 22350 | 22350 | 22300 | 1634 |
| 218 | 20231128 | 150400 | 14323460200 | 22350 | 22350 | 22350 | 22300 | 5962 |
| 219 | 20231128 | 150300 | 14190217800 | 22350 | 22350 | 22350 | 22300 | 3492 |
| 220 | 20231128 | 150200 | 14112176950 | 22350 | 22350 | 22350 | 22300 | 1457 |
| 221 | 20231128 | 150100 | 14079614650 | 22350 | 22350 | 22350 | 22300 | 1293 |
| 222 | 20231128 | 150000 | 14050717400 | 22350 | 22350 | 22350 | 22300 | 1120 |
| 223 | 20231128 | 145900 | 14025689050 | 22350 | 22350 | 22350 | 22300 | 3818 |
| 224 | 20231128 | 145800 | 13940361900 | 22350 | 22350 | 22350 | 22300 | 1348 |
| 225 | 20231128 | 145700 | 13910234800 | 22350 | 22350 | 22350 | 22300 | 810 |
| 226 | 20231128 | 145600 | 13892133400 | 22350 | 22350 | 22350 | 22300 | 803 |
| 227 | 20231128 | 145500 | 13874187200 | 22350 | 22300 | 22400 | 22300 | 915 |
| 228 | 20231128 | 145400 | 13853735500 | 22300 | 22350 | 22400 | 22300 | 2412 |
| 229 | 20231128 | 145300 | 13799828350 | 22350 | 22400 | 22400 | 22300 | 1215 |
| 230 | 20231128 | 145200 | 13772650200 | 22400 | 22350 | 22400 | 22300 | 3289 |
| 231 | 20231128 | 145100 | 13699155500 | 22300 | 22350 | 22350 | 22300 | 532 |
| 232 | 20231128 | 145000 | 13687271650 | 22350 | 22350 | 22400 | 22300 | 4286 |
| 233 | 20231128 | 144900 | 13591484350 | 22300 | 22350 | 22350 | 22300 | 1487 |
| 234 | 20231128 | 144800 | 13558253800 | 22350 | 22350 | 22350 | 22300 | 1090 |
| 235 | 20231128 | 144700 | 13533900600 | 22300 | 22350 | 22350 | 22300 | 868 |
| 236 | 20231128 | 144600 | 13514501250 | 22350 | 22350 | 22350 | 22300 | 942 |
| 237 | 20231128 | 144500 | 13493449450 | 22350 | 22350 | 22350 | 22300 | 807 |
| 238 | 20231128 | 144400 | 13475417700 | 22300 | 22350 | 22350 | 22300 | 938 |
| 239 | 20231128 | 144300 | 13454453950 | 22350 | 22350 | 22400 | 22300 | 9383 |
| 240 | 20231128 | 144200 | 13244751900 | 22350 | 22400 | 22400 | 22350 | 159 |
| 241 | 20231128 | 144100 | 13241192100 | 22350 | 22400 | 22400 | 22350 | 1332 |
| 242 | 20231128 | 144000 | 13211415200 | 22350 | 22400 | 22400 | 22350 | 300 |
| 243 | 20231128 | 143900 | 13204697150 | 22400 | 22350 | 22400 | 22350 | 169 |
| 244 | 20231128 | 143800 | 13200913050 | 22350 | 22400 | 22400 | 22350 | 183 |
| 245 | 20231128 | 143700 | 13196816200 | 22350 | 22400 | 22400 | 22350 | 9965 |
| 246 | 20231128 | 143600 | 12974089900 | 22400 | 22350 | 22400 | 22350 | 6581 |
| 247 | 20231128 | 143500 | 12826677900 | 22350 | 22400 | 22400 | 22350 | 475 |
| 248 | 20231128 | 143400 | 12816046550 | 22400 | 22400 | 22400 | 22350 | 246 |
| 249 | 20231128 | 143300 | 12810538150 | 22350 | 22400 | 22400 | 22350 | 157 |
| 250 | 20231128 | 143200 | 12807024350 | 22350 | 22350 | 22400 | 22350 | 489 |
| 251 | 20231128 | 143100 | 12796088100 | 22400 | 22350 | 22400 | 22350 | 307 |
| 252 | 20231128 | 143000 | 12789220150 | 22350 | 22400 | 22400 | 22350 | 546 |
| 253 | 20231128 | 142900 | 12777009500 | 22400 | 22350 | 22400 | 22350 | 423 |
| 254 | 20231128 | 142800 | 12767546100 | 22400 | 22400 | 22400 | 22350 | 447 |
| 255 | 20231128 | 142700 | 12757545300 | 22350 | 22400 | 22400 | 22350 | 312 |
| 256 | 20231128 | 142600 | 12750562450 | 22350 | 22350 | 22400 | 22300 | 791 |
| 257 | 20231128 | 142500 | 12732878450 | 22350 | 22400 | 22400 | 22300 | 22174 |
| 258 | 20231128 | 142400 | 12237560400 | 22400 | 22400 | 22400 | 22350 | 656 |
| 259 | 20231128 | 142300 | 12222866300 | 22400 | 22400 | 22400 | 22350 | 1073 |
| 260 | 20231128 | 142200 | 12198834750 | 22400 | 22400 | 22400 | 22350 | 1962 |
| 261 | 20231128 | 142100 | 12154887050 | 22350 | 22400 | 22400 | 22350 | 1125 |
| 262 | 20231128 | 142000 | 12129691300 | 22350 | 22350 | 22400 | 22350 | 635 |
| 263 | 20231128 | 141900 | 12115470050 | 22400 | 22350 | 22400 | 22350 | 509 |
| 264 | 20231128 | 141800 | 12104071850 | 22350 | 22350 | 22400 | 22350 | 716 |
| 265 | 20231128 | 141700 | 12088036600 | 22350 | 22400 | 22400 | 22350 | 1022 |
| 266 | 20231128 | 141600 | 12065144950 | 22400 | 22400 | 22400 | 22350 | 382 |
| 267 | 20231128 | 141500 | 12056590000 | 22350 | 22400 | 22400 | 22350 | 1395 |
| 268 | 20231128 | 141400 | 12025395000 | 22400 | 22400 | 22400 | 22350 | 791 |
| 269 | 20231128 | 141300 | 12007677400 | 22400 | 22400 | 22400 | 22350 | 946 |
| 270 | 20231128 | 141200 | 11986488800 | 22350 | 22400 | 22400 | 22350 | 1019 |
| 271 | 20231128 | 141100 | 11963667650 | 22400 | 22400 | 22400 | 22350 | 2257 |
| 272 | 20231128 | 141000 | 11913114100 | 22350 | 22350 | 22400 | 22350 | 523 |
| 273 | 20231128 | 140900 | 11901401650 | 22400 | 22350 | 22400 | 22350 | 1492 |
| 274 | 20231128 | 140800 | 11867982600 | 22350 | 22350 | 22450 | 22350 | 2056 |
| 275 | 20231128 | 140700 | 11821929850 | 22350 | 22400 | 22450 | 22350 | 15961 |
| 276 | 20231128 | 140600 | 11464341900 | 22400 | 22350 | 22400 | 22350 | 422 |
| 277 | 20231128 | 140500 | 11454890900 | 22350 | 22400 | 22400 | 22350 | 266 |
| 278 | 20231128 | 140400 | 11448935600 | 22400 | 22400 | 22400 | 22350 | 163 |
| 279 | 20231128 | 140300 | 11445286800 | 22400 | 22350 | 22400 | 22350 | 123 |
| 280 | 20231128 | 140200 | 11442533250 | 22350 | 22400 | 22400 | 22350 | 234 |
| 281 | 20231128 | 140100 | 11437295250 | 22400 | 22350 | 22400 | 22350 | 2253 |
| 282 | 20231128 | 140000 | 11386928950 | 22350 | 22350 | 22400 | 22350 | 1946 |
| 283 | 20231128 | 135900 | 11343341150 | 22400 | 22350 | 22400 | 22350 | 2020 |
| 284 | 20231128 | 135800 | 11298095850 | 22400 | 22400 | 22400 | 22350 | 688 |
| 285 | 20231128 | 135700 | 11282690450 | 22400 | 22350 | 22450 | 22350 | 1261 |
| 286 | 20231128 | 135600 | 11254446800 | 22450 | 22400 | 22450 | 22350 | 1995 |
| 287 | 20231128 | 135500 | 11209759050 | 22400 | 22350 | 22400 | 22350 | 2465 |
| 288 | 20231128 | 135400 | 11154546800 | 22400 | 22400 | 22450 | 22400 | 1628 |
| 289 | 20231128 | 135300 | 11118075500 | 22350 | 22350 | 22400 | 22350 | 2589 |
| 290 | 20231128 | 135200 | 11060083500 | 22400 | 22450 | 22450 | 22350 | 3405 |
| 291 | 20231128 | 135100 | 10983828250 | 22450 | 22350 | 22450 | 22350 | 1678 |
| 292 | 20231128 | 135000 | 10946263550 | 22400 | 22400 | 22400 | 22350 | 781 |
| 293 | 20231128 | 134900 | 10928775500 | 22400 | 22400 | 22450 | 22350 | 1910 |
| 294 | 20231128 | 134800 | 10885984300 | 22350 | 22400 | 22450 | 22350 | 3812 |
| 295 | 20231128 | 134700 | 10800589500 | 22400 | 22400 | 22400 | 22350 | 2555 |
| 296 | 20231128 | 134600 | 10743359000 | 22400 | 22400 | 22400 | 22350 | 364 |
| 297 | 20231128 | 134500 | 10735210400 | 22400 | 22400 | 22400 | 22350 | 1649 |
| 298 | 20231128 | 134400 | 10698273900 | 22400 | 22350 | 22400 | 22350 | 657 |
| 299 | 20231128 | 134300 | 10683558400 | 22350 | 22400 | 22400 | 22350 | 5136 |
| 300 | 20231128 | 134200 | 10568519850 | 22400 | 22400 | 22400 | 22350 | 8541 |
| 301 | 20231128 | 134100 | 10377201800 | 22350 | 22400 | 22400 | 22350 | 2995 |
| 302 | 20231128 | 134000 | 10310124100 | 22400 | 22400 | 22400 | 22350 | 593 |
| 303 | 20231128 | 133900 | 10296841150 | 22400 | 22400 | 22400 | 22350 | 658 |
| 304 | 20231128 | 133800 | 10282104250 | 22400 | 22400 | 22400 | 22350 | 1019 |
| 305 | 20231128 | 133700 | 10259292400 | 22350 | 22400 | 22400 | 22350 | 708 |
| 306 | 20231128 | 133600 | 10243433500 | 22350 | 22400 | 22400 | 22350 | 867 |
| 307 | 20231128 | 133500 | 10224016300 | 22400 | 22400 | 22400 | 22350 | 555 |
| 308 | 20231128 | 133400 | 10211585400 | 22400 | 22400 | 22400 | 22350 | 674 |
| 309 | 20231128 | 133300 | 10196490150 | 22400 | 22400 | 22400 | 22350 | 755 |
| 310 | 20231128 | 133200 | 10179580400 | 22400 | 22400 | 22400 | 22350 | 652 |
| 311 | 20231128 | 133100 | 10164982100 | 22350 | 22350 | 22400 | 22350 | 483 |
| 312 | 20231128 | 133000 | 10154165350 | 22350 | 22350 | 22400 | 22350 | 507 |
| 313 | 20231128 | 132900 | 10142815850 | 22400 | 22350 | 22400 | 22350 | 6320 |
| 314 | 20231128 | 132800 | 10001539800 | 22400 | 22400 | 22400 | 22400 | 456 |
| 315 | 20231128 | 132700 | 9991325400 | 22350 | 22400 | 22400 | 22350 | 638 |
| 316 | 20231128 | 132600 | 9977051350 | 22400 | 22400 | 22400 | 22350 | 431 |
| 317 | 20231128 | 132500 | 9967399150 | 22350 | 22400 | 22400 | 22350 | 647 |
| 318 | 20231128 | 132400 | 9952908100 | 22400 | 22400 | 22400 | 22350 | 394 |
| 319 | 20231128 | 132300 | 9944084000 | 22400 | 22400 | 22400 | 22350 | 374 |
| 320 | 20231128 | 132200 | 9935709350 | 22350 | 22400 | 22400 | 22350 | 471 |
| 321 | 20231128 | 132100 | 9925165050 | 22400 | 22400 | 22400 | 22350 | 93 |
| 322 | 20231128 | 132000 | 9923082650 | 22350 | 22400 | 22400 | 22350 | 240 |
| 323 | 20231128 | 131900 | 9917708000 | 22400 | 22400 | 22400 | 22350 | 318 |
| 324 | 20231128 | 131800 | 9910590900 | 22400 | 22450 | 22450 | 22400 | 16178 |
| 325 | 20231128 | 131700 | 9548152700 | 22450 | 22450 | 22450 | 22400 | 627 |
| 326 | 20231128 | 131600 | 9534079800 | 22400 | 22450 | 22450 | 22400 | 583 |
| 327 | 20231128 | 131500 | 9520994100 | 22450 | 22400 | 22450 | 22400 | 1278 |
| 328 | 20231128 | 131400 | 9492308550 | 22450 | 22400 | 22450 | 22400 | 496 |
| 329 | 20231128 | 131300 | 9481181800 | 22450 | 22400 | 22450 | 22400 | 452 |
| 330 | 20231128 | 131200 | 9471036050 | 22450 | 22400 | 22450 | 22400 | 563 |
| 331 | 20231128 | 131100 | 9458409500 | 22450 | 22450 | 22450 | 22400 | 994 |
| 332 | 20231128 | 131000 | 9436116450 | 22400 | 22450 | 22450 | 22400 | 713 |
| 333 | 20231128 | 130900 | 9420117900 | 22450 | 22450 | 22450 | 22400 | 326 |
| 334 | 20231128 | 130800 | 9412801550 | 22450 | 22400 | 22450 | 22400 | 345 |
| 335 | 20231128 | 130700 | 9405058200 | 22400 | 22400 | 22450 | 22400 | 471 |
| 336 | 20231128 | 130600 | 9394491950 | 22400 | 22450 | 22450 | 22400 | 449 |
| 337 | 20231128 | 130500 | 9384421050 | 22450 | 22450 | 22450 | 22400 | 406 |
| 338 | 20231128 | 130400 | 9375311450 | 22400 | 22450 | 22450 | 22400 | 459 |
| 339 | 20231128 | 130300 | 9365015000 | 22450 | 22400 | 22450 | 22400 | 269 |
| 340 | 20231128 | 130200 | 9358980350 | 22400 | 22400 | 22450 | 22400 | 347 |
| 341 | 20231128 | 130100 | 9351197750 | 22450 | 22400 | 22450 | 22400 | 437 |
| 342 | 20231128 | 130000 | 9341390500 | 22450 | 22400 | 22450 | 22400 | 642 |
| 343 | 20231128 | 125900 | 9326986300 | 22400 | 22450 | 22450 | 22400 | 298 |
| 344 | 20231128 | 125800 | 9320297450 | 22400 | 22400 | 22450 | 22400 | 127 |
| 345 | 20231128 | 125700 | 9317450100 | 22400 | 22450 | 22450 | 22400 | 790 |
| 346 | 20231128 | 125600 | 9299717900 | 22450 | 22400 | 22450 | 22400 | 686 |
| 347 | 20231128 | 125500 | 9284324450 | 22450 | 22400 | 22450 | 22400 | 505 |
| 348 | 20231128 | 125400 | 9272988550 | 22450 | 22400 | 22450 | 22400 | 1028 |
| 349 | 20231128 | 125300 | 9249945600 | 22450 | 22450 | 22500 | 22400 | 10726 |
| 350 | 20231128 | 125200 | 9009422600 | 22450 | 22450 | 22450 | 22400 | 1324 |
| 351 | 20231128 | 125100 | 8979699500 | 22400 | 22400 | 22450 | 22400 | 227 |
| 352 | 20231128 | 125000 | 8974611000 | 22450 | 22400 | 22450 | 22400 | 429 |
| 353 | 20231128 | 124900 | 8964986500 | 22400 | 22450 | 22450 | 22400 | 467 |
| 354 | 20231128 | 124800 | 8954506450 | 22400 | 22400 | 22450 | 22400 | 422 |
| 355 | 20231128 | 124700 | 8945035800 | 22450 | 22450 | 22450 | 22400 | 448 |
| 356 | 20231128 | 124600 | 8934980200 | 22400 | 22450 | 22450 | 22400 | 440 |
| 357 | 20231128 | 124500 | 8925105150 | 22400 | 22450 | 22450 | 22400 | 412 |
| 358 | 20231128 | 124400 | 8915861700 | 22450 | 22400 | 22450 | 22400 | 586 |
| 359 | 20231128 | 124300 | 8902708500 | 22450 | 22400 | 22500 | 22400 | 2764 |
| 360 | 20231128 | 124200 | 8840679850 | 22400 | 22400 | 22500 | 22400 | 808 |
| 361 | 20231128 | 124100 | 8822536400 | 22400 | 22450 | 22450 | 22400 | 381 |
| 362 | 20231128 | 124000 | 8813987600 | 22450 | 22450 | 22450 | 22400 | 322 |
| 363 | 20231128 | 123900 | 8806762050 | 22450 | 22450 | 22450 | 22400 | 262 |
| 364 | 20231128 | 123800 | 8800883300 | 22450 | 22450 | 22500 | 22400 | 1805 |
| 365 | 20231128 | 123700 | 8760359100 | 22400 | 22450 | 22450 | 22400 | 498 |
| 366 | 20231128 | 123600 | 8749190800 | 22400 | 22450 | 22450 | 22400 | 356 |
| 367 | 20231128 | 123500 | 8741199600 | 22450 | 22450 | 22450 | 22400 | 579 |
| 368 | 20231128 | 123400 | 8728202250 | 22450 | 22450 | 22500 | 22400 | 352 |
| 369 | 20231128 | 123300 | 8720300450 | 22450 | 22400 | 22500 | 22400 | 818 |
| 370 | 20231128 | 123200 | 8701936750 | 22500 | 22500 | 22500 | 22400 | 682 |
| 371 | 20231128 | 123100 | 8686633800 | 22450 | 22450 | 22450 | 22400 | 3510 |
| 372 | 20231128 | 123000 | 8607840800 | 22400 | 22400 | 22450 | 22400 | 2995 |
| 373 | 20231128 | 122900 | 8540609150 | 22400 | 22400 | 22450 | 22400 | 2709 |
| 374 | 20231128 | 122800 | 8479798300 | 22400 | 22450 | 22450 | 22400 | 718 |
| 375 | 20231128 | 122700 | 8463681100 | 22450 | 22400 | 22450 | 22400 | 456 |
| 376 | 20231128 | 122600 | 8453448700 | 22450 | 22450 | 22450 | 22400 | 440 |
| 377 | 20231128 | 122500 | 8443572800 | 22400 | 22400 | 22450 | 22400 | 475 |
| 378 | 20231128 | 122400 | 8432916400 | 22450 | 22450 | 22450 | 22400 | 556 |
| 379 | 20231128 | 122300 | 8420448600 | 22400 | 22450 | 22450 | 22400 | 3483 |
| 380 | 20231128 | 122200 | 8342414500 | 22450 | 22450 | 22450 | 22400 | 456 |
| 381 | 20231128 | 122100 | 8332181100 | 22450 | 22400 | 22450 | 22400 | 382 |
| 382 | 20231128 | 122000 | 8323612000 | 22400 | 22450 | 22450 | 22400 | 382 |
| 383 | 20231128 | 121900 | 8315037600 | 22400 | 22450 | 22450 | 22400 | 1468 |
| 384 | 20231128 | 121800 | 8282088400 | 22450 | 22400 | 22450 | 22400 | 196 |
| 385 | 20231128 | 121700 | 8277689700 | 22450 | 22400 | 22450 | 22400 | 1402 |
| 386 | 20231128 | 121600 | 8246279300 | 22450 | 22450 | 22450 | 22400 | 1500 |
| 387 | 20231128 | 121500 | 8212615000 | 22400 | 22400 | 22450 | 22400 | 530 |
| 388 | 20231128 | 121400 | 8200718550 | 22450 | 22450 | 22450 | 22400 | 7799 |
| 389 | 20231128 | 121300 | 8025659200 | 22450 | 22400 | 22450 | 22400 | 1877 |
| 390 | 20231128 | 121200 | 7983525050 | 22450 | 22450 | 22450 | 22400 | 1194 |
| 391 | 20231128 | 121100 | 7956744050 | 22450 | 22400 | 22450 | 22400 | 3061 |
| 392 | 20231128 | 121000 | 7888032000 | 22450 | 22450 | 22450 | 22400 | 2178 |
| 393 | 20231128 | 120900 | 7839136600 | 22450 | 22450 | 22450 | 22400 | 1087 |
| 394 | 20231128 | 120800 | 7814752700 | 22450 | 22450 | 22450 | 22400 | 620 |
| 395 | 20231128 | 120700 | 7800843550 | 22400 | 22450 | 22450 | 22400 | 604 |
| 396 | 20231128 | 120600 | 7787295000 | 22400 | 22400 | 22450 | 22400 | 605 |
| 397 | 20231128 | 120500 | 7773726500 | 22400 | 22450 | 22450 | 22400 | 715 |
| 398 | 20231128 | 120400 | 7757684600 | 22450 | 22450 | 22450 | 22400 | 514 |
| 399 | 20231128 | 120300 | 7746154150 | 22450 | 22450 | 22450 | 22400 | 806 |
| 400 | 20231128 | 120200 | 7728065650 | 22400 | 22450 | 22450 | 22400 | 452 |
| 401 | 20231128 | 120100 | 7717924450 | 22400 | 22400 | 22450 | 22400 | 416 |
| 402 | 20231128 | 120000 | 7708587950 | 22450 | 22400 | 22450 | 22400 | 566 |
| 403 | 20231128 | 115900 | 7695894100 | 22450 | 22450 | 22450 | 22400 | 747 |
| 404 | 20231128 | 115800 | 7679138450 | 22400 | 22450 | 22450 | 22400 | 396 |
| 405 | 20231128 | 115700 | 7670255050 | 22400 | 22450 | 22450 | 22400 | 637 |
| 406 | 20231128 | 115600 | 7655956850 | 22450 | 22400 | 22450 | 22400 | 687 |
| 407 | 20231128 | 115500 | 7640548350 | 22400 | 22400 | 22450 | 22400 | 571 |
| 408 | 20231128 | 115400 | 7627746500 | 22450 | 22450 | 22450 | 22400 | 350 |
| 409 | 20231128 | 115300 | 7619890900 | 22400 | 22450 | 22450 | 22400 | 992 |
| 410 | 20231128 | 115200 | 7597627100 | 22450 | 22450 | 22450 | 22400 | 513 |
| 411 | 20231128 | 115100 | 7586121950 | 22400 | 22400 | 22450 | 22400 | 419 |
| 412 | 20231128 | 115000 | 7576722750 | 22400 | 22400 | 22450 | 22400 | 616 |
| 413 | 20231128 | 114900 | 7562905300 | 22400 | 22450 | 22450 | 22400 | 406 |
| 414 | 20231128 | 114800 | 7553797800 | 22400 | 22400 | 22450 | 22400 | 296 |
| 415 | 20231128 | 114700 | 7547153600 | 22400 | 22450 | 22450 | 22400 | 604 |
| 416 | 20231128 | 114600 | 7533610050 | 22400 | 22450 | 22450 | 22400 | 706 |
| 417 | 20231128 | 114500 | 7517767400 | 22450 | 22400 | 22450 | 22400 | 356 |
| 418 | 20231128 | 114400 | 7509779350 | 22400 | 22450 | 22450 | 22400 | 536 |
| 419 | 20231128 | 114300 | 7497756500 | 22400 | 22450 | 22450 | 22400 | 973 |
| 420 | 20231128 | 114200 | 7475938000 | 22400 | 22400 | 22450 | 22400 | 424 |
| 421 | 20231128 | 114100 | 7466426950 | 22400 | 22450 | 22450 | 22400 | 3043 |
| 422 | 20231128 | 114000 | 7398203800 | 22450 | 22450 | 22450 | 22400 | 348 |
| 423 | 20231128 | 113900 | 7390394200 | 22450 | 22450 | 22450 | 22400 | 558 |
| 424 | 20231128 | 113800 | 7377873250 | 22450 | 22450 | 22450 | 22400 | 1407 |
| 425 | 20231128 | 113700 | 7346291350 | 22400 | 22400 | 22450 | 22400 | 437 |
| 426 | 20231128 | 113600 | 7336484900 | 22450 | 22400 | 22450 | 22400 | 439 |
| 427 | 20231128 | 113500 | 7326638550 | 22400 | 22450 | 22450 | 22400 | 2140 |
| 428 | 20231128 | 113400 | 7278646000 | 22400 | 22500 | 22500 | 22400 | 19892 |
| 429 | 20231128 | 113300 | 6832245100 | 22500 | 22500 | 22500 | 22450 | 877 |
| 430 | 20231128 | 113200 | 6812520350 | 22500 | 22500 | 22500 | 22450 | 826 |
| 431 | 20231128 | 113100 | 6793941250 | 22500 | 22500 | 22500 | 22450 | 639 |
| 432 | 20231128 | 113000 | 6779565550 | 22500 | 22500 | 22500 | 22450 | 789 |
| 433 | 20231128 | 112900 | 6761819850 | 22500 | 22500 | 22500 | 22450 | 882 |
| 434 | 20231128 | 112800 | 6741982400 | 22450 | 22500 | 22500 | 22450 | 1712 |
| 435 | 20231128 | 112700 | 6703513300 | 22450 | 22500 | 22500 | 22450 | 1144 |
| 436 | 20231128 | 112600 | 6677786750 | 22450 | 22500 | 22500 | 22450 | 710 |
| 437 | 20231128 | 112500 | 6661819900 | 22450 | 22500 | 22500 | 22450 | 761 |
| 438 | 20231128 | 112400 | 6644707200 | 22450 | 22450 | 22500 | 22450 | 837 |
| 439 | 20231128 | 112300 | 6625886400 | 22500 | 22500 | 22500 | 22450 | 2016 |
| 440 | 20231128 | 112200 | 6580580150 | 22500 | 22450 | 22500 | 22400 | 7331 |
| 441 | 20231128 | 112100 | 6415987100 | 22450 | 22450 | 22450 | 22400 | 1653 |
| 442 | 20231128 | 112000 | 6378886950 | 22400 | 22400 | 22450 | 22400 | 963 |
| 443 | 20231128 | 111900 | 6357275100 | 22400 | 22450 | 22450 | 22400 | 1515 |
| 444 | 20231128 | 111800 | 6323289100 | 22450 | 22450 | 22450 | 22400 | 1040 |
| 445 | 20231128 | 111700 | 6299948250 | 22450 | 22400 | 22450 | 22400 | 3748 |
| 446 | 20231128 | 111600 | 6215831150 | 22450 | 22450 | 22450 | 22400 | 894 |
| 447 | 20231128 | 111500 | 6195772100 | 22450 | 22400 | 22450 | 22400 | 2119 |
| 448 | 20231128 | 111400 | 6148214250 | 22450 | 22450 | 22450 | 22400 | 1148 |
| 449 | 20231128 | 111300 | 6122469500 | 22400 | 22400 | 22450 | 22400 | 1977 |
| 450 | 20231128 | 111200 | 6078104950 | 22400 | 22450 | 22450 | 22400 | 3163 |
| 451 | 20231128 | 111100 | 6007213400 | 22400 | 22400 | 22450 | 22400 | 1120 |
| 452 | 20231128 | 111000 | 5982092700 | 22400 | 22450 | 22450 | 22400 | 1345 |
| 453 | 20231128 | 110900 | 5951933200 | 22450 | 22450 | 22450 | 22400 | 1453 |
| 454 | 20231128 | 110800 | 5919328450 | 22450 | 22450 | 22450 | 22400 | 1239 |
| 455 | 20231128 | 110700 | 5891535750 | 22450 | 22450 | 22450 | 22400 | 1428 |
| 456 | 20231128 | 110600 | 5859501800 | 22400 | 22400 | 22450 | 22400 | 1163 |
| 457 | 20231128 | 110500 | 5833412000 | 22450 | 22450 | 22450 | 22400 | 1266 |
| 458 | 20231128 | 110400 | 5805002600 | 22450 | 22450 | 22450 | 22400 | 1298 |
| 459 | 20231128 | 110300 | 5775875100 | 22400 | 22400 | 22450 | 22400 | 637 |
| 460 | 20231128 | 110200 | 5761580450 | 22450 | 22450 | 22450 | 22400 | 710 |
| 461 | 20231128 | 110100 | 5745648150 | 22450 | 22400 | 22450 | 22400 | 836 |
| 462 | 20231128 | 110000 | 5726890000 | 22450 | 22450 | 22450 | 22400 | 666 |
| 463 | 20231128 | 105900 | 5711947600 | 22400 | 22400 | 22450 | 22400 | 1482 |
| 464 | 20231128 | 105800 | 5678719200 | 22450 | 22450 | 22450 | 22400 | 774 |
| 465 | 20231128 | 105700 | 5661353650 | 22450 | 22450 | 22450 | 22400 | 706 |
| 466 | 20231128 | 105600 | 5645511800 | 22450 | 22450 | 22450 | 22400 | 902 |
| 467 | 20231128 | 105500 | 5625279600 | 22450 | 22400 | 22450 | 22400 | 853 |
| 468 | 20231128 | 105400 | 5606135300 | 22400 | 22450 | 22450 | 22400 | 999 |
| 469 | 20231128 | 105300 | 5583723650 | 22400 | 22450 | 22450 | 22400 | 646 |
| 470 | 20231128 | 105200 | 5569229700 | 22450 | 22450 | 22450 | 22400 | 886 |
| 471 | 20231128 | 105100 | 5549354400 | 22400 | 22400 | 22450 | 22400 | 13791 |
| 472 | 20231128 | 105000 | 5240403300 | 22400 | 22350 | 22400 | 22350 | 694 |
| 473 | 20231128 | 104900 | 5224863200 | 22400 | 22400 | 22400 | 22350 | 938 |
| 474 | 20231128 | 104800 | 5203869300 | 22350 | 22350 | 22400 | 22350 | 1179 |
| 475 | 20231128 | 104700 | 5177475150 | 22400 | 22350 | 22400 | 22350 | 1596 |
| 476 | 20231128 | 104600 | 5141775750 | 22350 | 22400 | 22400 | 22350 | 526 |
| 477 | 20231128 | 104500 | 5129994900 | 22400 | 22350 | 22400 | 22350 | 1199 |
| 478 | 20231128 | 104400 | 5103162350 | 22400 | 22400 | 22400 | 22350 | 907 |
| 479 | 20231128 | 104300 | 5082857350 | 22400 | 22400 | 22400 | 22350 | 936 |
| 480 | 20231128 | 104200 | 5061901250 | 22350 | 22350 | 22400 | 22350 | 1670 |
| 481 | 20231128 | 104100 | 5024525800 | 22350 | 22350 | 22400 | 22350 | 868 |
| 482 | 20231128 | 104000 | 5005085450 | 22400 | 22400 | 22400 | 22350 | 1282 |
| 483 | 20231128 | 103900 | 4976397600 | 22400 | 22400 | 22400 | 22350 | 942 |
| 484 | 20231128 | 103800 | 4955305200 | 22400 | 22400 | 22400 | 22350 | 720 |
| 485 | 20231128 | 103700 | 4939179300 | 22400 | 22400 | 22400 | 22350 | 838 |
| 486 | 20231128 | 103600 | 4920413900 | 22350 | 22400 | 22400 | 22350 | 848 |
| 487 | 20231128 | 103500 | 4901425100 | 22350 | 22400 | 22400 | 22350 | 896 |
| 488 | 20231128 | 103400 | 4881368550 | 22400 | 22350 | 22400 | 22300 | 1784 |
| 489 | 20231128 | 103300 | 4841475100 | 22350 | 22350 | 22350 | 22300 | 653 |
| 490 | 20231128 | 103200 | 4826894150 | 22350 | 22350 | 22350 | 22300 | 1150 |
| 491 | 20231128 | 103100 | 4801206600 | 22300 | 22350 | 22350 | 22300 | 673 |
| 492 | 20231128 | 103000 | 4786175050 | 22300 | 22350 | 22350 | 22300 | 805 |
| 493 | 20231128 | 102900 | 4768188650 | 22300 | 22400 | 22400 | 22300 | 10761 |
| 494 | 20231128 | 102800 | 4527661100 | 22350 | 22400 | 22400 | 22350 | 1003 |
| 495 | 20231128 | 102700 | 4505206750 | 22350 | 22350 | 22400 | 22350 | 616 |
| 496 | 20231128 | 102600 | 4491412650 | 22350 | 22400 | 22400 | 22350 | 1057 |
| 497 | 20231128 | 102500 | 4467758050 | 22400 | 22350 | 22400 | 22350 | 848 |
| 498 | 20231128 | 102400 | 4448775450 | 22400 | 22400 | 22400 | 22350 | 589 |
| 499 | 20231128 | 102300 | 4435587500 | 22400 | 22400 | 22400 | 22350 | 1018 |
| 500 | 20231128 | 102200 | 4412800000 | 22400 | 22400 | 22400 | 22350 | 610 |
| 501 | 20231128 | 102100 | 4399138550 | 22350 | 22350 | 22400 | 22350 | 601 |
| 502 | 20231128 | 102000 | 4385678000 | 22350 | 22400 | 22400 | 22350 | 573 |
| 503 | 20231128 | 101900 | 4372844600 | 22400 | 22350 | 22400 | 22350 | 850 |
| 504 | 20231128 | 101800 | 4353807950 | 22350 | 22350 | 22400 | 22350 | 475 |
| 505 | 20231128 | 101700 | 4343170100 | 22350 | 22350 | 22400 | 22350 | 890 |
| 506 | 20231128 | 101600 | 4323249650 | 22350 | 22400 | 22400 | 22350 | 791 |
| 507 | 20231128 | 101500 | 4305544750 | 22350 | 22350 | 22400 | 22350 | 942 |
| 508 | 20231128 | 101400 | 4284460800 | 22350 | 22400 | 22400 | 22350 | 1027 |
| 509 | 20231128 | 101300 | 4261467750 | 22400 | 22350 | 22400 | 22350 | 617 |
| 510 | 20231128 | 101200 | 4247655250 | 22350 | 22400 | 22400 | 22350 | 704 |
| 511 | 20231128 | 101100 | 4231894500 | 22350 | 22350 | 22400 | 22350 | 653 |
| 512 | 20231128 | 101000 | 4217277750 | 22350 | 22400 | 22400 | 22350 | 831 |
| 513 | 20231128 | 100900 | 4198679400 | 22350 | 22350 | 22400 | 22350 | 924 |
| 514 | 20231128 | 100800 | 4178002700 | 22350 | 22350 | 22400 | 22350 | 1237 |
| 515 | 20231128 | 100700 | 4150339550 | 22400 | 22350 | 22400 | 22350 | 1354 |
| 516 | 20231128 | 100600 | 4120053950 | 22350 | 22350 | 22400 | 22350 | 1056 |
| 517 | 20231128 | 100500 | 4096432200 | 22350 | 22350 | 22400 | 22350 | 1247 |
| 518 | 20231128 | 100400 | 4068534550 | 22350 | 22350 | 22400 | 22300 | 3231 |
| 519 | 20231128 | 100300 | 3996335550 | 22350 | 22350 | 22350 | 22300 | 456 |
| 520 | 20231128 | 100200 | 3986145450 | 22350 | 22350 | 22350 | 22300 | 981 |
| 521 | 20231128 | 100100 | 3964220600 | 22350 | 22350 | 22350 | 22300 | 1135 |
| 522 | 20231128 | 100000 | 3938856250 | 22300 | 22350 | 22350 | 22300 | 392 |
| 523 | 20231128 | 095900 | 3930096850 | 22300 | 22350 | 22400 | 22300 | 1519 |
| 524 | 20231128 | 095800 | 3896146150 | 22350 | 22400 | 22400 | 22350 | 4539 |
| 525 | 20231128 | 095700 | 3794682250 | 22350 | 22350 | 22400 | 22350 | 1160 |
| 526 | 20231128 | 095600 | 3768726100 | 22400 | 22400 | 22400 | 22350 | 800 |
| 527 | 20231128 | 095500 | 3750806650 | 22400 | 22350 | 22400 | 22350 | 923 |
| 528 | 20231128 | 095400 | 3730132000 | 22400 | 22400 | 22400 | 22350 | 555 |
| 529 | 20231128 | 095300 | 3717701000 | 22400 | 22400 | 22400 | 22350 | 1101 |
| 530 | 20231128 | 095200 | 3693039150 | 22400 | 22400 | 22450 | 22400 | 2046 |
| 531 | 20231128 | 095100 | 3647193700 | 22400 | 22400 | 22400 | 22350 | 847 |
| 532 | 20231128 | 095000 | 3628222900 | 22400 | 22400 | 22400 | 22350 | 2342 |
| 533 | 20231128 | 094900 | 3575768500 | 22400 | 22400 | 22400 | 22350 | 3649 |
| 534 | 20231128 | 094800 | 3494042600 | 22400 | 22400 | 22400 | 22350 | 1056 |
| 535 | 20231128 | 094700 | 3470388600 | 22400 | 22350 | 22400 | 22350 | 1010 |
| 536 | 20231128 | 094600 | 3447772550 | 22400 | 22400 | 22400 | 22350 | 656 |
| 537 | 20231128 | 094500 | 3433084100 | 22400 | 22450 | 22450 | 22350 | 7314 |
| 538 | 20231128 | 094400 | 3269224050 | 22450 | 22400 | 22450 | 22400 | 1547 |
| 539 | 20231128 | 094300 | 3234511150 | 22450 | 22450 | 22450 | 22400 | 1935 |
| 540 | 20231128 | 094200 | 3191110650 | 22400 | 22450 | 22450 | 22400 | 1619 |
| 541 | 20231128 | 094100 | 3154780650 | 22400 | 22350 | 22450 | 22350 | 10414 |
| 542 | 20231128 | 094000 | 2921483050 | 22350 | 22350 | 22400 | 22350 | 2924 |
| 543 | 20231128 | 093900 | 2855988350 | 22350 | 22400 | 22400 | 22350 | 1478 |
| 544 | 20231128 | 093800 | 2822885550 | 22350 | 22300 | 22400 | 22300 | 14777 |
| 545 | 20231128 | 093700 | 2492576350 | 22350 | 22350 | 22350 | 22300 | 747 |
| 546 | 20231128 | 093600 | 2475904400 | 22300 | 22300 | 22350 | 22300 | 767 |
| 547 | 20231128 | 093500 | 2458776200 | 22300 | 22300 | 22350 | 22300 | 908 |
| 548 | 20231128 | 093400 | 2438507200 | 22300 | 22300 | 22350 | 22300 | 586 |
| 549 | 20231128 | 093300 | 2425434000 | 22350 | 22350 | 22350 | 22300 | 2219 |
| 550 | 20231128 | 093200 | 2375921400 | 22300 | 22300 | 22350 | 22300 | 248 |
| 551 | 20231128 | 093100 | 2370387950 | 22350 | 22350 | 22350 | 22300 | 151 |
| 552 | 20231128 | 093000 | 2367015100 | 22350 | 22300 | 22350 | 22300 | 312 |
| 553 | 20231128 | 092900 | 2360050700 | 22300 | 22350 | 22350 | 22300 | 245 |
| 554 | 20231128 | 092800 | 2354577450 | 22300 | 22300 | 22350 | 22300 | 910 |
| 555 | 20231128 | 092700 | 2334249850 | 22300 | 22300 | 22350 | 22300 | 977 |
| 556 | 20231128 | 092600 | 2312458300 | 22300 | 22300 | 22350 | 22300 | 340 |
| 557 | 20231128 | 092500 | 2304875250 | 22300 | 22300 | 22350 | 22250 | 11474 |
| 558 | 20231128 | 092400 | 2049379850 | 22300 | 22300 | 22350 | 22250 | 13821 |
| 559 | 20231128 | 092300 | 1740891850 | 22350 | 22300 | 22350 | 22300 | 3510 |
| 560 | 20231128 | 092200 | 1662601900 | 22300 | 22300 | 22350 | 22300 | 2641 |
| 561 | 20231128 | 092100 | 1603702400 | 22300 | 22300 | 22350 | 22300 | 3798 |
| 562 | 20231128 | 092000 | 1519003350 | 22300 | 22350 | 22350 | 22300 | 2353 |
| 563 | 20231128 | 091900 | 1466511400 | 22350 | 22300 | 22350 | 22300 | 968 |
| 564 | 20231128 | 091800 | 1444888850 | 22350 | 22350 | 22350 | 22300 | 602 |
| 565 | 20231128 | 091700 | 1431457550 | 22350 | 22350 | 22350 | 22300 | 512 |
| 566 | 20231128 | 091600 | 1420029300 | 22300 | 22300 | 22350 | 22300 | 222 |
| 567 | 20231128 | 091500 | 1415070800 | 22350 | 22300 | 22350 | 22300 | 174 |
| 568 | 20231128 | 091400 | 1411182600 | 22350 | 22300 | 22350 | 22250 | 988 |
| 569 | 20231128 | 091300 | 1389142450 | 22300 | 22300 | 22300 | 22250 | 2362 |
| 570 | 20231128 | 091200 | 1336473900 | 22300 | 22300 | 22350 | 22250 | 8776 |
| 571 | 20231128 | 091100 | 1140774550 | 22350 | 22300 | 22350 | 22300 | 1124 |
| 572 | 20231128 | 091000 | 1115692500 | 22300 | 22300 | 22350 | 22300 | 1239 |
| 573 | 20231128 | 090900 | 1088060050 | 22350 | 22300 | 22350 | 22300 | 7024 |
| 574 | 20231128 | 090800 | 931408450 | 22350 | 22300 | 22350 | 22300 | 3500 |
| 575 | 20231128 | 090700 | 853292200 | 22350 | 22300 | 22350 | 22300 | 3692 |
| 576 | 20231128 | 090600 | 770935950 | 22350 | 22350 | 22350 | 22300 | 566 |
| 577 | 20231128 | 090500 | 758296600 | 22300 | 22350 | 22350 | 22300 | 879 |
| 578 | 20231128 | 090400 | 738677450 | 22300 | 22250 | 22350 | 22250 | 6737 |
| 579 | 20231128 | 090300 | 588395350 | 22300 | 22250 | 22300 | 22250 | 533 |
| 580 | 20231128 | 090200 | 576518650 | 22250 | 22300 | 22350 | 22250 | 2302 |
| 581 | 20231128 | 090100 | 525169150 | 22300 | 22350 | 22350 | 22250 | 7234 |
| 582 | 20231128 | 090000 | 363959050 | 22300 | 22250 | 22350 | 22250 | 16262 |