32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 2262 |
| 3 | 20231128 | 185800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 4 | 20231128 | 185700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 5 | 20231128 | 185600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 6 | 20231128 | 185500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 7 | 20231128 | 185400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 8 | 20231128 | 185300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 9 | 20231128 | 185200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 10 | 20231128 | 185100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 11 | 20231128 | 185000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 12 | 20231128 | 184900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 13 | 20231128 | 184800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 14 | 20231128 | 184700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 15 | 20231128 | 184600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 16 | 20231128 | 184500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 17 | 20231128 | 184400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 18 | 20231128 | 184300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 19 | 20231128 | 184200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 20 | 20231128 | 184100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 21 | 20231128 | 184000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 22 | 20231128 | 183900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 23 | 20231128 | 183800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 24 | 20231128 | 183700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 25 | 20231128 | 183600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 26 | 20231128 | 183500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 27 | 20231128 | 183400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 28 | 20231128 | 183300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 29 | 20231128 | 183200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 30 | 20231128 | 183100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 31 | 20231128 | 183000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 32 | 20231128 | 182900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 2262 |
| 33 | 20231128 | 182800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 34 | 20231128 | 182700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 35 | 20231128 | 182600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 36 | 20231128 | 182500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 37 | 20231128 | 182400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 38 | 20231128 | 182300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 39 | 20231128 | 182200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 40 | 20231128 | 182100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 41 | 20231128 | 182000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 42 | 20231128 | 181900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 43 | 20231128 | 181800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 44 | 20231128 | 181700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 45 | 20231128 | 181600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 46 | 20231128 | 181500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 47 | 20231128 | 181400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 48 | 20231128 | 181300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 49 | 20231128 | 181200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 50 | 20231128 | 181100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 51 | 20231128 | 181000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 52 | 20231128 | 180900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 53 | 20231128 | 180800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 54 | 20231128 | 180700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 55 | 20231128 | 180600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 56 | 20231128 | 180500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 57 | 20231128 | 180400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 58 | 20231128 | 180300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 59 | 20231128 | 180200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 60 | 20231128 | 180100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 61 | 20231128 | 180000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 62 | 20231128 | 175900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 2262 |
| 63 | 20231128 | 175800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 64 | 20231128 | 175700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 65 | 20231128 | 175600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 66 | 20231128 | 175500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 67 | 20231128 | 175400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 68 | 20231128 | 175300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 69 | 20231128 | 175200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 70 | 20231128 | 175100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 71 | 20231128 | 175000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 72 | 20231128 | 174900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 73 | 20231128 | 174800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 74 | 20231128 | 174700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 75 | 20231128 | 174600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 76 | 20231128 | 174500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 77 | 20231128 | 174400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 78 | 20231128 | 174300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 79 | 20231128 | 174200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 80 | 20231128 | 174100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 81 | 20231128 | 174000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 82 | 20231128 | 173900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 83 | 20231128 | 173800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 84 | 20231128 | 173700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 85 | 20231128 | 173600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 86 | 20231128 | 173500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 87 | 20231128 | 173400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 88 | 20231128 | 173300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 89 | 20231128 | 173200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 90 | 20231128 | 173100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 91 | 20231128 | 173000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 92 | 20231128 | 172900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 2262 |
| 93 | 20231128 | 172800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 94 | 20231128 | 172700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 95 | 20231128 | 172600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 96 | 20231128 | 172500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 97 | 20231128 | 172400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 98 | 20231128 | 172300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 99 | 20231128 | 172200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 100 | 20231128 | 172100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 101 | 20231128 | 172000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 102 | 20231128 | 171900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 103 | 20231128 | 171800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 104 | 20231128 | 171700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 105 | 20231128 | 171600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 106 | 20231128 | 171500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 107 | 20231128 | 171400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 108 | 20231128 | 171300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 109 | 20231128 | 171200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 110 | 20231128 | 171100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 111 | 20231128 | 171000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 112 | 20231128 | 170900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 113 | 20231128 | 170800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 114 | 20231128 | 170700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 115 | 20231128 | 170600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 116 | 20231128 | 170500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 117 | 20231128 | 170400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 118 | 20231128 | 170300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 119 | 20231128 | 170200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 120 | 20231128 | 170100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 121 | 20231128 | 170000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 122 | 20231128 | 165900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 2262 |
| 123 | 20231128 | 165800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 124 | 20231128 | 165700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 125 | 20231128 | 165600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 126 | 20231128 | 165500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 127 | 20231128 | 165400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 128 | 20231128 | 165300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 129 | 20231128 | 165200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 130 | 20231128 | 165100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 131 | 20231128 | 165000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 132 | 20231128 | 164900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 133 | 20231128 | 164800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 134 | 20231128 | 164700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 135 | 20231128 | 164600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 136 | 20231128 | 164500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 137 | 20231128 | 164400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 138 | 20231128 | 164300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 139 | 20231128 | 164200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 140 | 20231128 | 164100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 141 | 20231128 | 164000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 142 | 20231128 | 163900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 143 | 20231128 | 163800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 144 | 20231128 | 163700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 145 | 20231128 | 163600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 146 | 20231128 | 163500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 147 | 20231128 | 163400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 148 | 20231128 | 163300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 149 | 20231128 | 163200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 150 | 20231128 | 163100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 151 | 20231128 | 163000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 152 | 20231128 | 162900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 2262 |
| 153 | 20231128 | 162800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 154 | 20231128 | 162700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 155 | 20231128 | 162600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 156 | 20231128 | 162500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 157 | 20231128 | 162400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 158 | 20231128 | 162300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 159 | 20231128 | 162200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 160 | 20231128 | 162100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 161 | 20231128 | 162000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 162 | 20231128 | 161900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 163 | 20231128 | 161800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 164 | 20231128 | 161700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 165 | 20231128 | 161600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 166 | 20231128 | 161500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 167 | 20231128 | 161400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 168 | 20231128 | 161300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 169 | 20231128 | 161200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 170 | 20231128 | 161100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 171 | 20231128 | 161000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 172 | 20231128 | 160900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 173 | 20231128 | 160800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 174 | 20231128 | 160700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 175 | 20231128 | 160600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 176 | 20231128 | 160500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 177 | 20231128 | 160400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 178 | 20231128 | 160300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 179 | 20231128 | 160200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 180 | 20231128 | 160100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 181 | 20231128 | 160000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 182 | 20231128 | 155900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 2262 |
| 183 | 20231128 | 155800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 184 | 20231128 | 155700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 185 | 20231128 | 155600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 186 | 20231128 | 155500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 187 | 20231128 | 155400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 188 | 20231128 | 155300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 189 | 20231128 | 155200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 190 | 20231128 | 155100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 191 | 20231128 | 155000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 192 | 20231128 | 154900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 193 | 20231128 | 154800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 194 | 20231128 | 154700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 195 | 20231128 | 154600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 196 | 20231128 | 154500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 197 | 20231128 | 154400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 198 | 20231128 | 154300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 199 | 20231128 | 154200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 200 | 20231128 | 154100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 201 | 20231128 | 154000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 202 | 20231128 | 153900 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 203 | 20231128 | 153800 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 204 | 20231128 | 153700 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 205 | 20231128 | 153600 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 206 | 20231128 | 153500 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 207 | 20231128 | 153400 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 208 | 20231128 | 153300 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 209 | 20231128 | 153200 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 210 | 20231128 | 153100 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 211 | 20231128 | 153000 | 3333505150 | 12820 | 12820 | 12820 | 12820 | 2262 |
| 212 | 20231128 | 152900 | 3304506310 | 12810 | 12810 | 12810 | 12810 | 0 |
| 213 | 20231128 | 152800 | 3304506310 | 12810 | 12810 | 12810 | 12810 | 0 |
| 214 | 20231128 | 152700 | 3304506310 | 12810 | 12810 | 12810 | 12810 | 0 |
| 215 | 20231128 | 152600 | 3304506310 | 12810 | 12810 | 12810 | 12810 | 0 |
| 216 | 20231128 | 152500 | 3304506310 | 12810 | 12810 | 12810 | 12810 | 0 |
| 217 | 20231128 | 152400 | 3304506310 | 12810 | 12810 | 12810 | 12810 | 0 |
| 218 | 20231128 | 152300 | 3304506310 | 12810 | 12810 | 12810 | 12810 | 0 |
| 219 | 20231128 | 152200 | 3304506310 | 12810 | 12810 | 12810 | 12810 | 0 |
| 220 | 20231128 | 152100 | 3304506310 | 12810 | 12810 | 12810 | 12810 | 0 |
| 221 | 20231128 | 152000 | 3304506310 | 12810 | 12810 | 12810 | 12810 | 0 |
| 222 | 20231128 | 151900 | 3304506310 | 12810 | 12820 | 12820 | 12810 | 573 |
| 223 | 20231128 | 151800 | 3297163180 | 12810 | 12810 | 12820 | 12800 | 519 |
| 224 | 20231128 | 151700 | 3290514230 | 12820 | 12810 | 12820 | 12810 | 692 |
| 225 | 20231128 | 151600 | 3281648670 | 12820 | 12810 | 12820 | 12810 | 643 |
| 226 | 20231128 | 151500 | 3273406370 | 12820 | 12810 | 12820 | 12810 | 275 |
| 227 | 20231128 | 151400 | 3269881670 | 12810 | 12820 | 12820 | 12810 | 447 |
| 228 | 20231128 | 151300 | 3264154320 | 12820 | 12820 | 12820 | 12810 | 383 |
| 229 | 20231128 | 151200 | 3259246140 | 12820 | 12820 | 12820 | 12810 | 1254 |
| 230 | 20231128 | 151100 | 3243170160 | 12820 | 12810 | 12820 | 12810 | 226 |
| 231 | 20231128 | 151000 | 3240274180 | 12820 | 12820 | 12820 | 12810 | 317 |
| 232 | 20231128 | 150900 | 3236211790 | 12810 | 12820 | 12820 | 12810 | 262 |
| 233 | 20231128 | 150800 | 3232855130 | 12820 | 12800 | 12820 | 12800 | 279 |
| 234 | 20231128 | 150700 | 3229281690 | 12810 | 12810 | 12810 | 12800 | 184 |
| 235 | 20231128 | 150600 | 3226925720 | 12800 | 12810 | 12810 | 12800 | 39 |
| 236 | 20231128 | 150500 | 3226426170 | 12800 | 12810 | 12810 | 12800 | 202 |
| 237 | 20231128 | 150400 | 3223840130 | 12800 | 12800 | 12810 | 12800 | 144 |
| 238 | 20231128 | 150300 | 3221996570 | 12810 | 12800 | 12810 | 12800 | 162 |
| 239 | 20231128 | 150200 | 3219921900 | 12800 | 12790 | 12800 | 12790 | 225 |
| 240 | 20231128 | 150100 | 3217043700 | 12790 | 12800 | 12800 | 12790 | 28 |
| 241 | 20231128 | 150000 | 3216685440 | 12790 | 12800 | 12810 | 12790 | 667 |
| 242 | 20231128 | 145900 | 3208152680 | 12800 | 12800 | 12810 | 12800 | 111 |
| 243 | 20231128 | 145800 | 3206731710 | 12800 | 12800 | 12810 | 12800 | 507 |
| 244 | 20231128 | 145700 | 3200239130 | 12810 | 12810 | 12810 | 12800 | 105 |
| 245 | 20231128 | 145600 | 3198894720 | 12800 | 12810 | 12810 | 12800 | 256 |
| 246 | 20231128 | 145500 | 3195617540 | 12810 | 12800 | 12810 | 12800 | 186 |
| 247 | 20231128 | 145400 | 3193236290 | 12800 | 12800 | 12810 | 12800 | 218 |
| 248 | 20231128 | 145300 | 3190445410 | 12800 | 12800 | 12820 | 12800 | 472 |
| 249 | 20231128 | 145200 | 3184403350 | 12810 | 12810 | 12820 | 12800 | 321 |
| 250 | 20231128 | 145100 | 3180292410 | 12810 | 12830 | 12830 | 12810 | 321 |
| 251 | 20231128 | 145000 | 3176179820 | 12810 | 12820 | 12820 | 12810 | 158 |
| 252 | 20231128 | 144900 | 3174154280 | 12830 | 12830 | 12830 | 12820 | 654 |
| 253 | 20231128 | 144800 | 3165765450 | 12830 | 12820 | 12830 | 12810 | 192 |
| 254 | 20231128 | 144700 | 3163303920 | 12810 | 12820 | 12820 | 12810 | 293 |
| 255 | 20231128 | 144600 | 3159549790 | 12820 | 12810 | 12820 | 12810 | 248 |
| 256 | 20231128 | 144500 | 3156371560 | 12810 | 12820 | 12820 | 12810 | 370 |
| 257 | 20231128 | 144400 | 3151630700 | 12820 | 12810 | 12820 | 12810 | 212 |
| 258 | 20231128 | 144300 | 3148914340 | 12810 | 12820 | 12820 | 12810 | 225 |
| 259 | 20231128 | 144200 | 3146031140 | 12820 | 12820 | 12820 | 12810 | 225 |
| 260 | 20231128 | 144100 | 3143148060 | 12810 | 12810 | 12810 | 12810 | 105 |
| 261 | 20231128 | 144000 | 3141803010 | 12810 | 12800 | 12810 | 12800 | 214 |
| 262 | 20231128 | 143900 | 3139062550 | 12800 | 12810 | 12810 | 12800 | 137 |
| 263 | 20231128 | 143800 | 3137308030 | 12810 | 12820 | 12820 | 12810 | 167 |
| 264 | 20231128 | 143700 | 3135168470 | 12810 | 12800 | 12820 | 12800 | 320 |
| 265 | 20231128 | 143600 | 3131070470 | 12810 | 12810 | 12820 | 12800 | 352 |
| 266 | 20231128 | 143500 | 3126562120 | 12830 | 12790 | 12830 | 12790 | 351 |
| 267 | 20231128 | 143400 | 3122069470 | 12780 | 12790 | 12800 | 12780 | 325 |
| 268 | 20231128 | 143300 | 3117913820 | 12780 | 12790 | 12800 | 12780 | 254 |
| 269 | 20231128 | 143200 | 3114665680 | 12800 | 12790 | 12800 | 12790 | 297 |
| 270 | 20231128 | 143100 | 3110865370 | 12790 | 12780 | 12790 | 12780 | 171 |
| 271 | 20231128 | 143000 | 3108679330 | 12790 | 12790 | 12800 | 12790 | 154 |
| 272 | 20231128 | 142900 | 3106709560 | 12790 | 12780 | 12800 | 12780 | 230 |
| 273 | 20231128 | 142800 | 3103768570 | 12800 | 12790 | 12800 | 12780 | 346 |
| 274 | 20231128 | 142700 | 3099345650 | 12790 | 12790 | 12790 | 12780 | 186 |
| 275 | 20231128 | 142600 | 3096967750 | 12790 | 12770 | 12790 | 12770 | 325 |
| 276 | 20231128 | 142500 | 3092815020 | 12770 | 12780 | 12780 | 12770 | 524 |
| 277 | 20231128 | 142400 | 3086123050 | 12780 | 12770 | 12780 | 12770 | 330 |
| 278 | 20231128 | 142300 | 3081908320 | 12780 | 12790 | 12790 | 12780 | 713 |
| 279 | 20231128 | 142200 | 3072792920 | 12790 | 12770 | 12790 | 12770 | 176 |
| 280 | 20231128 | 142100 | 3070544530 | 12780 | 12780 | 12780 | 12770 | 168 |
| 281 | 20231128 | 142000 | 3068397860 | 12790 | 12790 | 12790 | 12780 | 305 |
| 282 | 20231128 | 141900 | 3064499670 | 12780 | 12770 | 12790 | 12770 | 760 |
| 283 | 20231128 | 141800 | 3054788560 | 12770 | 12780 | 12790 | 12770 | 2599 |
| 284 | 20231128 | 141700 | 3021584940 | 12780 | 12780 | 12790 | 12780 | 668 |
| 285 | 20231128 | 141600 | 3013047630 | 12780 | 12790 | 12790 | 12780 | 396 |
| 286 | 20231128 | 141500 | 3007986420 | 12780 | 12790 | 12790 | 12780 | 353 |
| 287 | 20231128 | 141400 | 3003474680 | 12780 | 12790 | 12790 | 12780 | 243 |
| 288 | 20231128 | 141300 | 3000368870 | 12790 | 12780 | 12790 | 12780 | 502 |
| 289 | 20231128 | 141200 | 2993953010 | 12790 | 12790 | 12790 | 12780 | 404 |
| 290 | 20231128 | 141100 | 2988787390 | 12790 | 12800 | 12800 | 12790 | 1050 |
| 291 | 20231128 | 141000 | 2975357320 | 12800 | 12800 | 12800 | 12790 | 198 |
| 292 | 20231128 | 140900 | 2972822930 | 12800 | 12800 | 12800 | 12790 | 220 |
| 293 | 20231128 | 140800 | 2970008830 | 12790 | 12800 | 12810 | 12790 | 1320 |
| 294 | 20231128 | 140700 | 2953113950 | 12810 | 12820 | 12820 | 12800 | 1420 |
| 295 | 20231128 | 140600 | 2934926680 | 12820 | 12830 | 12830 | 12820 | 435 |
| 296 | 20231128 | 140500 | 2929349560 | 12820 | 12830 | 12830 | 12820 | 1024 |
| 297 | 20231128 | 140400 | 2916217740 | 12830 | 12840 | 12840 | 12830 | 93 |
| 298 | 20231128 | 140300 | 2915024120 | 12820 | 12840 | 12840 | 12820 | 359 |
| 299 | 20231128 | 140200 | 2910418170 | 12840 | 12840 | 12840 | 12830 | 182 |
| 300 | 20231128 | 140100 | 2908082340 | 12840 | 12840 | 12840 | 12830 | 252 |
| 301 | 20231128 | 140000 | 2904848770 | 12840 | 12840 | 12840 | 12820 | 184 |
| 302 | 20231128 | 135900 | 2902488310 | 12840 | 12820 | 12840 | 12810 | 224 |
| 303 | 20231128 | 135800 | 2899616640 | 12820 | 12820 | 12820 | 12810 | 354 |
| 304 | 20231128 | 135700 | 2895079900 | 12810 | 12820 | 12820 | 12810 | 645 |
| 305 | 20231128 | 135600 | 2886817070 | 12810 | 12830 | 12840 | 12810 | 1288 |
| 306 | 20231128 | 135500 | 2870301390 | 12840 | 12840 | 12840 | 12830 | 92 |
| 307 | 20231128 | 135400 | 2869120610 | 12830 | 12840 | 12850 | 12830 | 1206 |
| 308 | 20231128 | 135300 | 2853635290 | 12840 | 12840 | 12850 | 12840 | 283 |
| 309 | 20231128 | 135200 | 2850000920 | 12860 | 12850 | 12870 | 12840 | 333 |
| 310 | 20231128 | 135100 | 2845723400 | 12870 | 12870 | 12870 | 12850 | 586 |
| 311 | 20231128 | 135000 | 2838192460 | 12850 | 12880 | 12880 | 12850 | 965 |
| 312 | 20231128 | 134900 | 2825791120 | 12850 | 12850 | 12880 | 12850 | 309 |
| 313 | 20231128 | 134800 | 2821819330 | 12890 | 12890 | 12890 | 12890 | 42 |
| 314 | 20231128 | 134700 | 2821277950 | 12850 | 12890 | 12890 | 12850 | 852 |
| 315 | 20231128 | 134600 | 2810321650 | 12890 | 12910 | 12910 | 12870 | 1020 |
| 316 | 20231128 | 134500 | 2797176690 | 12910 | 12930 | 12930 | 12910 | 299 |
| 317 | 20231128 | 134400 | 2793313700 | 12930 | 12930 | 12930 | 12930 | 560 |
| 318 | 20231128 | 134300 | 2786072900 | 12930 | 12920 | 12930 | 12910 | 872 |
| 319 | 20231128 | 134200 | 2774804750 | 12920 | 12920 | 12920 | 12910 | 917 |
| 320 | 20231128 | 134100 | 2762959770 | 12920 | 12920 | 12920 | 12920 | 1070 |
| 321 | 20231128 | 134000 | 2749135370 | 12910 | 12910 | 12920 | 12900 | 886 |
| 322 | 20231128 | 133900 | 2737698030 | 12910 | 12900 | 12910 | 12900 | 3816 |
| 323 | 20231128 | 133800 | 2688468660 | 12900 | 12890 | 12900 | 12880 | 617 |
| 324 | 20231128 | 133700 | 2680515560 | 12890 | 12890 | 12900 | 12890 | 920 |
| 325 | 20231128 | 133600 | 2668655530 | 12890 | 12900 | 12900 | 12880 | 791 |
| 326 | 20231128 | 133500 | 2658458180 | 12900 | 12890 | 12900 | 12890 | 1408 |
| 327 | 20231128 | 133400 | 2640299330 | 12880 | 12890 | 12900 | 12880 | 643 |
| 328 | 20231128 | 133300 | 2632011580 | 12890 | 12890 | 12890 | 12890 | 554 |
| 329 | 20231128 | 133200 | 2624870520 | 12900 | 12890 | 12900 | 12890 | 920 |
| 330 | 20231128 | 133100 | 2613011560 | 12890 | 12880 | 12890 | 12880 | 771 |
| 331 | 20231128 | 133000 | 2603076340 | 12890 | 12870 | 12890 | 12870 | 740 |
| 332 | 20231128 | 132900 | 2593543690 | 12880 | 12890 | 12890 | 12870 | 576 |
| 333 | 20231128 | 132800 | 2586121800 | 12890 | 12890 | 12890 | 12880 | 838 |
| 334 | 20231128 | 132700 | 2575320990 | 12890 | 12880 | 12890 | 12880 | 939 |
| 335 | 20231128 | 132600 | 2563218780 | 12890 | 12880 | 12890 | 12880 | 503 |
| 336 | 20231128 | 132500 | 2556739720 | 12880 | 12890 | 12890 | 12880 | 984 |
| 337 | 20231128 | 132400 | 2544058560 | 12880 | 12880 | 12890 | 12880 | 494 |
| 338 | 20231128 | 132300 | 2537693070 | 12890 | 12890 | 12890 | 12870 | 545 |
| 339 | 20231128 | 132200 | 2530672960 | 12890 | 12870 | 12890 | 12870 | 248 |
| 340 | 20231128 | 132100 | 2527479600 | 12870 | 12880 | 12880 | 12870 | 484 |
| 341 | 20231128 | 132000 | 2521246650 | 12870 | 12870 | 12880 | 12870 | 300 |
| 342 | 20231128 | 131900 | 2517385160 | 12880 | 12880 | 12890 | 12880 | 179 |
| 343 | 20231128 | 131800 | 2515079500 | 12880 | 12870 | 12880 | 12870 | 814 |
| 344 | 20231128 | 131700 | 2504597290 | 12880 | 12870 | 12880 | 12860 | 353 |
| 345 | 20231128 | 131600 | 2500055060 | 12860 | 12850 | 12860 | 12850 | 154 |
| 346 | 20231128 | 131500 | 2498075660 | 12880 | 12880 | 12880 | 12880 | 8 |
| 347 | 20231128 | 131400 | 2497972620 | 12870 | 12870 | 12870 | 12870 | 414 |
| 348 | 20231128 | 131300 | 2492644440 | 12890 | 12860 | 12890 | 12850 | 846 |
| 349 | 20231128 | 131200 | 2481758630 | 12840 | 12850 | 12860 | 12840 | 153 |
| 350 | 20231128 | 131100 | 2479793580 | 12860 | 12860 | 12860 | 12860 | 467 |
| 351 | 20231128 | 131000 | 2473787960 | 12860 | 12860 | 12860 | 12860 | 50 |
| 352 | 20231128 | 130900 | 2473144960 | 12860 | 12860 | 12880 | 12860 | 226 |
| 353 | 20231128 | 130800 | 2470238420 | 12890 | 12840 | 12890 | 12840 | 2877 |
| 354 | 20231128 | 130700 | 2433201920 | 12840 | 12850 | 12860 | 12840 | 87 |
| 355 | 20231128 | 130600 | 2432083900 | 12850 | 12860 | 12860 | 12850 | 139 |
| 356 | 20231128 | 130500 | 2430297740 | 12860 | 12860 | 12860 | 12850 | 179 |
| 357 | 20231128 | 130400 | 2427996850 | 12860 | 12850 | 12860 | 12850 | 58 |
| 358 | 20231128 | 130300 | 2427251470 | 12850 | 12870 | 12870 | 12850 | 276 |
| 359 | 20231128 | 130200 | 2423701990 | 12870 | 12870 | 12870 | 12870 | 211 |
| 360 | 20231128 | 130100 | 2420986420 | 12870 | 12860 | 12870 | 12860 | 290 |
| 361 | 20231128 | 130000 | 2417255190 | 12860 | 12860 | 12860 | 12850 | 409 |
| 362 | 20231128 | 125900 | 2411995950 | 12870 | 12870 | 12880 | 12870 | 511 |
| 363 | 20231128 | 125800 | 2405418330 | 12880 | 12880 | 12880 | 12870 | 178 |
| 364 | 20231128 | 125700 | 2403126770 | 12880 | 12880 | 12880 | 12870 | 722 |
| 365 | 20231128 | 125600 | 2393827910 | 12880 | 12850 | 12880 | 12850 | 3008 |
| 366 | 20231128 | 125500 | 2355158070 | 12840 | 12840 | 12840 | 12830 | 622 |
| 367 | 20231128 | 125400 | 2347172720 | 12840 | 12840 | 12840 | 12830 | 233 |
| 368 | 20231128 | 125300 | 2344182550 | 12840 | 12840 | 12840 | 12840 | 105 |
| 369 | 20231128 | 125200 | 2342834350 | 12830 | 12830 | 12840 | 12830 | 238 |
| 370 | 20231128 | 125100 | 2339780770 | 12830 | 12830 | 12830 | 12820 | 251 |
| 371 | 20231128 | 125000 | 2336560500 | 12830 | 12810 | 12830 | 12810 | 424 |
| 372 | 20231128 | 124900 | 2331126990 | 12820 | 12830 | 12830 | 12820 | 195 |
| 373 | 20231128 | 124800 | 2328626320 | 12830 | 12820 | 12830 | 12820 | 64 |
| 374 | 20231128 | 124700 | 2327805760 | 12820 | 12830 | 12830 | 12820 | 291 |
| 375 | 20231128 | 124600 | 2324073730 | 12830 | 12820 | 12830 | 12810 | 210 |
| 376 | 20231128 | 124500 | 2321381610 | 12820 | 12830 | 12830 | 12820 | 205 |
| 377 | 20231128 | 124400 | 2318752890 | 12820 | 12830 | 12840 | 12820 | 162 |
| 378 | 20231128 | 124300 | 2316675070 | 12820 | 12830 | 12840 | 12820 | 351 |
| 379 | 20231128 | 124200 | 2312173170 | 12830 | 12840 | 12840 | 12830 | 201 |
| 380 | 20231128 | 124100 | 2309593700 | 12840 | 12850 | 12850 | 12840 | 429 |
| 381 | 20231128 | 124000 | 2304084510 | 12850 | 12860 | 12860 | 12840 | 1099 |
| 382 | 20231128 | 123900 | 2289962610 | 12860 | 12860 | 12860 | 12860 | 65 |
| 383 | 20231128 | 123800 | 2289126710 | 12860 | 12860 | 12860 | 12850 | 705 |
| 384 | 20231128 | 123700 | 2280061960 | 12850 | 12860 | 12860 | 12850 | 174 |
| 385 | 20231128 | 123600 | 2277825250 | 12850 | 12850 | 12850 | 12850 | 645 |
| 386 | 20231128 | 123500 | 2269537000 | 12850 | 12840 | 12850 | 12840 | 370 |
| 387 | 20231128 | 123400 | 2264785480 | 12850 | 12850 | 12850 | 12840 | 722 |
| 388 | 20231128 | 123300 | 2255508820 | 12850 | 12840 | 12860 | 12840 | 289 |
| 389 | 20231128 | 123200 | 2251795590 | 12850 | 12850 | 12860 | 12850 | 258 |
| 390 | 20231128 | 123100 | 2248479180 | 12850 | 12860 | 12860 | 12850 | 465 |
| 391 | 20231128 | 123000 | 2242503330 | 12860 | 12860 | 12860 | 12860 | 133 |
| 392 | 20231128 | 122900 | 2240792950 | 12860 | 12860 | 12870 | 12850 | 435 |
| 393 | 20231128 | 122800 | 2235200630 | 12860 | 12870 | 12870 | 12860 | 196 |
| 394 | 20231128 | 122700 | 2232679900 | 12870 | 12870 | 12870 | 12860 | 196 |
| 395 | 20231128 | 122600 | 2230158420 | 12860 | 12860 | 12870 | 12860 | 148 |
| 396 | 20231128 | 122500 | 2228255060 | 12860 | 12870 | 12870 | 12860 | 359 |
| 397 | 20231128 | 122400 | 2223637480 | 12870 | 12870 | 12870 | 12870 | 153 |
| 398 | 20231128 | 122300 | 2221668370 | 12860 | 12870 | 12870 | 12860 | 257 |
| 399 | 20231128 | 122200 | 2218361840 | 12860 | 12870 | 12880 | 12860 | 283 |
| 400 | 20231128 | 122100 | 2214719930 | 12880 | 12880 | 12880 | 12870 | 686 |
| 401 | 20231128 | 122000 | 2205885350 | 12880 | 12870 | 12880 | 12870 | 229 |
| 402 | 20231128 | 121900 | 2202937910 | 12880 | 12870 | 12880 | 12870 | 142 |
| 403 | 20231128 | 121800 | 2201109550 | 12870 | 12890 | 12890 | 12870 | 223 |
| 404 | 20231128 | 121700 | 2198237620 | 12890 | 12880 | 12890 | 12880 | 157 |
| 405 | 20231128 | 121600 | 2196214820 | 12880 | 12870 | 12890 | 12870 | 164 |
| 406 | 20231128 | 121500 | 2194103830 | 12890 | 12890 | 12890 | 12880 | 166 |
| 407 | 20231128 | 121400 | 2191964970 | 12880 | 12900 | 12900 | 12880 | 204 |
| 408 | 20231128 | 121300 | 2189335630 | 12900 | 12880 | 12900 | 12870 | 699 |
| 409 | 20231128 | 121200 | 2180324770 | 12880 | 12900 | 12900 | 12880 | 891 |
| 410 | 20231128 | 121100 | 2168839650 | 12900 | 12890 | 12900 | 12890 | 492 |
| 411 | 20231128 | 121000 | 2162497490 | 12890 | 12890 | 12900 | 12890 | 810 |
| 412 | 20231128 | 120900 | 2152054010 | 12900 | 12890 | 12900 | 12890 | 353 |
| 413 | 20231128 | 120800 | 2147503350 | 12900 | 12900 | 12900 | 12890 | 245 |
| 414 | 20231128 | 120700 | 2144344270 | 12900 | 12900 | 12900 | 12890 | 288 |
| 415 | 20231128 | 120600 | 2140631210 | 12900 | 12880 | 12900 | 12880 | 460 |
| 416 | 20231128 | 120500 | 2134702630 | 12880 | 12900 | 12900 | 12880 | 916 |
| 417 | 20231128 | 120400 | 2122895510 | 12900 | 12880 | 12900 | 12880 | 1806 |
| 418 | 20231128 | 120300 | 2099609870 | 12890 | 12890 | 12890 | 12880 | 943 |
| 419 | 20231128 | 120200 | 2087457340 | 12880 | 12890 | 12890 | 12880 | 681 |
| 420 | 20231128 | 120100 | 2078684950 | 12880 | 12890 | 12890 | 12880 | 686 |
| 421 | 20231128 | 120000 | 2069844460 | 12880 | 12870 | 12880 | 12870 | 230 |
| 422 | 20231128 | 115900 | 2066883110 | 12880 | 12890 | 12890 | 12870 | 914 |
| 423 | 20231128 | 115800 | 2055110690 | 12880 | 12880 | 12880 | 12880 | 1980 |
| 424 | 20231128 | 115700 | 2029608290 | 12880 | 12870 | 12890 | 12870 | 103 |
| 425 | 20231128 | 115600 | 2028282070 | 12880 | 12880 | 12890 | 12870 | 2002 |
| 426 | 20231128 | 115500 | 2002498640 | 12880 | 12870 | 12880 | 12870 | 1592 |
| 427 | 20231128 | 115400 | 1982003260 | 12870 | 12870 | 12880 | 12860 | 1861 |
| 428 | 20231128 | 115300 | 1958054190 | 12850 | 12850 | 12870 | 12850 | 2273 |
| 429 | 20231128 | 115200 | 1928812480 | 12850 | 12860 | 12860 | 12850 | 250 |
| 430 | 20231128 | 115100 | 1925599230 | 12850 | 12850 | 12860 | 12850 | 331 |
| 431 | 20231128 | 115000 | 1921345790 | 12860 | 12850 | 12860 | 12850 | 921 |
| 432 | 20231128 | 114900 | 1909508730 | 12850 | 12850 | 12860 | 12840 | 581 |
| 433 | 20231128 | 114800 | 1902044780 | 12850 | 12840 | 12850 | 12840 | 646 |
| 434 | 20231128 | 114700 | 1893744240 | 12850 | 12850 | 12850 | 12840 | 807 |
| 435 | 20231128 | 114600 | 1883375340 | 12850 | 12840 | 12850 | 12840 | 695 |
| 436 | 20231128 | 114500 | 1874445190 | 12840 | 12830 | 12840 | 12830 | 2776 |
| 437 | 20231128 | 114400 | 1838817620 | 12830 | 12820 | 12830 | 12810 | 1153 |
| 438 | 20231128 | 114300 | 1824036320 | 12810 | 12810 | 12820 | 12810 | 818 |
| 439 | 20231128 | 114200 | 1813557670 | 12810 | 12800 | 12810 | 12800 | 943 |
| 440 | 20231128 | 114100 | 1801482840 | 12800 | 12810 | 12810 | 12800 | 420 |
| 441 | 20231128 | 114000 | 1796105200 | 12810 | 12800 | 12810 | 12800 | 298 |
| 442 | 20231128 | 113900 | 1792289840 | 12800 | 12810 | 12810 | 12800 | 708 |
| 443 | 20231128 | 113800 | 1783221280 | 12820 | 12810 | 12820 | 12800 | 2120 |
| 444 | 20231128 | 113700 | 1756068870 | 12810 | 12810 | 12810 | 12800 | 589 |
| 445 | 20231128 | 113600 | 1748524020 | 12820 | 12810 | 12820 | 12810 | 512 |
| 446 | 20231128 | 113500 | 1741964560 | 12810 | 12820 | 12820 | 12810 | 198 |
| 447 | 20231128 | 113400 | 1739427990 | 12820 | 12810 | 12820 | 12810 | 376 |
| 448 | 20231128 | 113300 | 1734610710 | 12820 | 12820 | 12820 | 12810 | 110 |
| 449 | 20231128 | 113200 | 1733200830 | 12810 | 12820 | 12820 | 12810 | 1706 |
| 450 | 20231128 | 113100 | 1711331480 | 12830 | 12820 | 12830 | 12820 | 214 |
| 451 | 20231128 | 113000 | 1708587110 | 12830 | 12830 | 12830 | 12820 | 99 |
| 452 | 20231128 | 112900 | 1707317440 | 12830 | 12830 | 12830 | 12820 | 180 |
| 453 | 20231128 | 112800 | 1705009100 | 12820 | 12820 | 12830 | 12820 | 783 |
| 454 | 20231128 | 112700 | 1694970830 | 12820 | 12820 | 12830 | 12810 | 1246 |
| 455 | 20231128 | 112600 | 1678999970 | 12820 | 12810 | 12820 | 12810 | 69 |
| 456 | 20231128 | 112500 | 1678115890 | 12810 | 12810 | 12820 | 12810 | 336 |
| 457 | 20231128 | 112400 | 1673811160 | 12820 | 12810 | 12820 | 12800 | 70 |
| 458 | 20231128 | 112300 | 1672914880 | 12800 | 12790 | 12810 | 12790 | 1170 |
| 459 | 20231128 | 112200 | 1657942540 | 12790 | 12790 | 12790 | 12790 | 39 |
| 460 | 20231128 | 112100 | 1657443730 | 12780 | 12780 | 12790 | 12780 | 687 |
| 461 | 20231128 | 112000 | 1648661850 | 12790 | 12780 | 12790 | 12780 | 182 |
| 462 | 20231128 | 111900 | 1646335490 | 12790 | 12790 | 12790 | 12780 | 245 |
| 463 | 20231128 | 111800 | 1643203570 | 12790 | 12780 | 12790 | 12780 | 320 |
| 464 | 20231128 | 111700 | 1639112320 | 12780 | 12800 | 12800 | 12780 | 532 |
| 465 | 20231128 | 111600 | 1632309450 | 12800 | 12790 | 12800 | 12790 | 179 |
| 466 | 20231128 | 111500 | 1630019510 | 12800 | 12790 | 12800 | 12790 | 455 |
| 467 | 20231128 | 111400 | 1624199270 | 12790 | 12790 | 12800 | 12790 | 513 |
| 468 | 20231128 | 111300 | 1617636520 | 12800 | 12800 | 12800 | 12790 | 131 |
| 469 | 20231128 | 111200 | 1615960120 | 12800 | 12800 | 12800 | 12790 | 350 |
| 470 | 20231128 | 111100 | 1611482300 | 12800 | 12810 | 12810 | 12800 | 4032 |
| 471 | 20231128 | 111000 | 1559850990 | 12810 | 12810 | 12830 | 12810 | 669 |
| 472 | 20231128 | 110900 | 1551275600 | 12820 | 12820 | 12830 | 12820 | 235 |
| 473 | 20231128 | 110800 | 1548262190 | 12830 | 12830 | 12830 | 12820 | 216 |
| 474 | 20231128 | 110700 | 1545492410 | 12820 | 12820 | 12830 | 12810 | 465 |
| 475 | 20231128 | 110600 | 1539531590 | 12810 | 12820 | 12820 | 12810 | 1031 |
| 476 | 20231128 | 110500 | 1526314250 | 12830 | 12820 | 12830 | 12820 | 743 |
| 477 | 20231128 | 110400 | 1516787820 | 12820 | 12830 | 12830 | 12820 | 368 |
| 478 | 20231128 | 110300 | 1512069430 | 12830 | 12830 | 12830 | 12820 | 172 |
| 479 | 20231128 | 110200 | 1509863710 | 12830 | 12840 | 12840 | 12830 | 575 |
| 480 | 20231128 | 110100 | 1502485570 | 12830 | 12840 | 12850 | 12830 | 357 |
| 481 | 20231128 | 110000 | 1497901530 | 12850 | 12840 | 12850 | 12830 | 255 |
| 482 | 20231128 | 105900 | 1494626820 | 12840 | 12820 | 12840 | 12820 | 1114 |
| 483 | 20231128 | 105800 | 1480334880 | 12830 | 12820 | 12830 | 12820 | 476 |
| 484 | 20231128 | 105700 | 1474231340 | 12830 | 12830 | 12840 | 12820 | 511 |
| 485 | 20231128 | 105600 | 1467676280 | 12840 | 12830 | 12840 | 12820 | 1215 |
| 486 | 20231128 | 105500 | 1452089270 | 12830 | 12830 | 12840 | 12830 | 211 |
| 487 | 20231128 | 105400 | 1449381550 | 12830 | 12840 | 12840 | 12830 | 928 |
| 488 | 20231128 | 105300 | 1437474600 | 12840 | 12840 | 12840 | 12830 | 406 |
| 489 | 20231128 | 105200 | 1432262200 | 12840 | 12830 | 12840 | 12820 | 1018 |
| 490 | 20231128 | 105100 | 1419199630 | 12840 | 12820 | 12850 | 12820 | 5552 |
| 491 | 20231128 | 105000 | 1347918290 | 12820 | 12820 | 12830 | 12820 | 1222 |
| 492 | 20231128 | 104900 | 1332250330 | 12820 | 12810 | 12820 | 12800 | 438 |
| 493 | 20231128 | 104800 | 1326640450 | 12810 | 12810 | 12810 | 12800 | 440 |
| 494 | 20231128 | 104700 | 1321006610 | 12810 | 12810 | 12810 | 12800 | 257 |
| 495 | 20231128 | 104600 | 1317715660 | 12810 | 12810 | 12810 | 12800 | 157 |
| 496 | 20231128 | 104500 | 1315705210 | 12810 | 12800 | 12810 | 12800 | 737 |
| 497 | 20231128 | 104400 | 1306269650 | 12810 | 12800 | 12810 | 12790 | 568 |
| 498 | 20231128 | 104300 | 1298998390 | 12790 | 12800 | 12810 | 12790 | 1344 |
| 499 | 20231128 | 104200 | 1281795490 | 12810 | 12800 | 12810 | 12800 | 275 |
| 500 | 20231128 | 104100 | 1278273540 | 12800 | 12810 | 12810 | 12800 | 478 |
| 501 | 20231128 | 104000 | 1272151410 | 12810 | 12800 | 12810 | 12800 | 221 |
| 502 | 20231128 | 103900 | 1269321440 | 12800 | 12800 | 12810 | 12800 | 642 |
| 503 | 20231128 | 103800 | 1261099430 | 12800 | 12800 | 12810 | 12790 | 402 |
| 504 | 20231128 | 103700 | 1255952360 | 12800 | 12800 | 12810 | 12790 | 497 |
| 505 | 20231128 | 103600 | 1249588810 | 12810 | 12790 | 12810 | 12790 | 1177 |
| 506 | 20231128 | 103500 | 1234523440 | 12790 | 12800 | 12800 | 12790 | 1670 |
| 507 | 20231128 | 103400 | 1213159240 | 12800 | 12790 | 12800 | 12790 | 2132 |
| 508 | 20231128 | 103300 | 1185881630 | 12800 | 12800 | 12800 | 12790 | 284 |
| 509 | 20231128 | 103200 | 1182247930 | 12790 | 12790 | 12800 | 12790 | 2534 |
| 510 | 20231128 | 103100 | 1149835060 | 12790 | 12760 | 12790 | 12760 | 4972 |
| 511 | 20231128 | 103000 | 1086330330 | 12760 | 12750 | 12760 | 12750 | 1124 |
| 512 | 20231128 | 102900 | 1071999230 | 12750 | 12740 | 12750 | 12740 | 1132 |
| 513 | 20231128 | 102800 | 1057568780 | 12740 | 12740 | 12750 | 12740 | 909 |
| 514 | 20231128 | 102700 | 1045986610 | 12740 | 12730 | 12740 | 12730 | 334 |
| 515 | 20231128 | 102600 | 1041733400 | 12730 | 12740 | 12740 | 12730 | 294 |
| 516 | 20231128 | 102500 | 1037988760 | 12740 | 12730 | 12740 | 12720 | 811 |
| 517 | 20231128 | 102400 | 1027667830 | 12730 | 12720 | 12730 | 12720 | 370 |
| 518 | 20231128 | 102300 | 1022958510 | 12720 | 12730 | 12730 | 12720 | 441 |
| 519 | 20231128 | 102200 | 1017348880 | 12720 | 12720 | 12730 | 12720 | 68 |
| 520 | 20231128 | 102100 | 1016483600 | 12720 | 12750 | 12750 | 12720 | 1330 |
| 521 | 20231128 | 102000 | 999550120 | 12750 | 12740 | 12750 | 12730 | 616 |
| 522 | 20231128 | 101900 | 991699940 | 12750 | 12720 | 12750 | 12720 | 4882 |
| 523 | 20231128 | 101800 | 929522890 | 12710 | 12700 | 12720 | 12700 | 384 |
| 524 | 20231128 | 101700 | 924643130 | 12710 | 12700 | 12710 | 12700 | 855 |
| 525 | 20231128 | 101600 | 913778330 | 12710 | 12710 | 12710 | 12690 | 1784 |
| 526 | 20231128 | 101500 | 891117210 | 12710 | 12710 | 12710 | 12710 | 573 |
| 527 | 20231128 | 101400 | 883834380 | 12710 | 12710 | 12710 | 12700 | 534 |
| 528 | 20231128 | 101300 | 877051280 | 12700 | 12710 | 12710 | 12700 | 854 |
| 529 | 20231128 | 101200 | 866204650 | 12700 | 12710 | 12710 | 12700 | 860 |
| 530 | 20231128 | 101100 | 855276240 | 12700 | 12710 | 12710 | 12700 | 202 |
| 531 | 20231128 | 101000 | 852709850 | 12710 | 12700 | 12710 | 12700 | 337 |
| 532 | 20231128 | 100900 | 848428820 | 12710 | 12710 | 12710 | 12710 | 208 |
| 533 | 20231128 | 100800 | 845785140 | 12710 | 12710 | 12710 | 12710 | 463 |
| 534 | 20231128 | 100700 | 839900410 | 12710 | 12720 | 12730 | 12700 | 943 |
| 535 | 20231128 | 100600 | 827914130 | 12720 | 12690 | 12720 | 12690 | 358 |
| 536 | 20231128 | 100500 | 823364680 | 12700 | 12690 | 12710 | 12690 | 3158 |
| 537 | 20231128 | 100400 | 783258360 | 12690 | 12680 | 12690 | 12680 | 258 |
| 538 | 20231128 | 100300 | 779984850 | 12680 | 12700 | 12700 | 12680 | 1169 |
| 539 | 20231128 | 100200 | 765151880 | 12690 | 12700 | 12700 | 12690 | 199 |
| 540 | 20231128 | 100100 | 762624960 | 12690 | 12680 | 12700 | 12680 | 133 |
| 541 | 20231128 | 100000 | 760937700 | 12700 | 12670 | 12700 | 12660 | 12596 |
| 542 | 20231128 | 095900 | 601137700 | 12670 | 12670 | 12670 | 12660 | 160 |
| 543 | 20231128 | 095800 | 599110620 | 12680 | 12670 | 12680 | 12670 | 362 |
| 544 | 20231128 | 095700 | 594523600 | 12670 | 12670 | 12670 | 12660 | 636 |
| 545 | 20231128 | 095600 | 586466430 | 12660 | 12680 | 12690 | 12660 | 918 |
| 546 | 20231128 | 095500 | 574836880 | 12680 | 12690 | 12690 | 12680 | 825 |
| 547 | 20231128 | 095400 | 564375870 | 12680 | 12670 | 12690 | 12670 | 537 |
| 548 | 20231128 | 095300 | 557567600 | 12670 | 12690 | 12690 | 12670 | 646 |
| 549 | 20231128 | 095200 | 549377840 | 12690 | 12680 | 12690 | 12680 | 1407 |
| 550 | 20231128 | 095100 | 531526520 | 12680 | 12610 | 12680 | 12610 | 4403 |
| 551 | 20231128 | 095000 | 475839880 | 12610 | 12620 | 12620 | 12610 | 53 |
| 552 | 20231128 | 094900 | 475171360 | 12620 | 12600 | 12620 | 12600 | 1293 |
| 553 | 20231128 | 094800 | 458871240 | 12600 | 12600 | 12600 | 12590 | 241 |
| 554 | 20231128 | 094700 | 455835540 | 12600 | 12580 | 12600 | 12580 | 192 |
| 555 | 20231128 | 094600 | 453419750 | 12580 | 12570 | 12580 | 12570 | 239 |
| 556 | 20231128 | 094500 | 450414380 | 12570 | 12570 | 12580 | 12570 | 544 |
| 557 | 20231128 | 094400 | 443575560 | 12570 | 12570 | 12580 | 12570 | 1156 |
| 558 | 20231128 | 094300 | 429043430 | 12570 | 12610 | 12620 | 12570 | 2239 |
| 559 | 20231128 | 094200 | 400833900 | 12620 | 12620 | 12640 | 12610 | 1306 |
| 560 | 20231128 | 094100 | 384347330 | 12630 | 12650 | 12650 | 12620 | 1223 |
| 561 | 20231128 | 094000 | 368894450 | 12650 | 12610 | 12650 | 12600 | 1802 |
| 562 | 20231128 | 093900 | 346149350 | 12600 | 12580 | 12610 | 12580 | 3721 |
| 563 | 20231128 | 093800 | 299300570 | 12570 | 12540 | 12570 | 12530 | 590 |
| 564 | 20231128 | 093700 | 291896480 | 12550 | 12550 | 12550 | 12540 | 489 |
| 565 | 20231128 | 093600 | 285760050 | 12550 | 12570 | 12580 | 12550 | 1357 |
| 566 | 20231128 | 093500 | 268700080 | 12570 | 12570 | 12570 | 12570 | 960 |
| 567 | 20231128 | 093400 | 256632880 | 12580 | 12580 | 12580 | 12580 | 674 |
| 568 | 20231128 | 093300 | 248153960 | 12580 | 12580 | 12580 | 12570 | 2046 |
| 569 | 20231128 | 093200 | 222432300 | 12580 | 12540 | 12580 | 12540 | 3118 |
| 570 | 20231128 | 093100 | 183245170 | 12550 | 12490 | 12550 | 12490 | 1341 |
| 571 | 20231128 | 093000 | 166448540 | 12490 | 12490 | 12500 | 12480 | 113 |
| 572 | 20231128 | 092900 | 165037590 | 12480 | 12470 | 12480 | 12470 | 326 |
| 573 | 20231128 | 092800 | 160969510 | 12470 | 12480 | 12480 | 12470 | 78 |
| 574 | 20231128 | 092700 | 159996830 | 12480 | 12470 | 12480 | 12470 | 10 |
| 575 | 20231128 | 092600 | 159872070 | 12470 | 12470 | 12470 | 12470 | 216 |
| 576 | 20231128 | 092500 | 157178550 | 12470 | 12460 | 12470 | 12460 | 140 |
| 577 | 20231128 | 092400 | 155433610 | 12470 | 12470 | 12470 | 12460 | 663 |
| 578 | 20231128 | 092300 | 147166040 | 12470 | 12490 | 12490 | 12460 | 1042 |
| 579 | 20231128 | 092200 | 134163030 | 12490 | 12510 | 12510 | 12490 | 1450 |
| 580 | 20231128 | 092100 | 116050870 | 12510 | 12510 | 12520 | 12510 | 251 |
| 581 | 20231128 | 092000 | 112910850 | 12510 | 12500 | 12510 | 12500 | 446 |
| 582 | 20231128 | 091900 | 107331410 | 12510 | 12510 | 12510 | 12500 | 559 |
| 583 | 20231128 | 091800 | 100338340 | 12510 | 12510 | 12520 | 12510 | 187 |
| 584 | 20231128 | 091700 | 97998470 | 12520 | 12490 | 12520 | 12490 | 768 |
| 585 | 20231128 | 091600 | 88394480 | 12490 | 12490 | 12490 | 12480 | 260 |
| 586 | 20231128 | 091500 | 85148190 | 12500 | 12480 | 12500 | 12480 | 163 |
| 587 | 20231128 | 091400 | 83113350 | 12500 | 12460 | 12500 | 12460 | 245 |
| 588 | 20231128 | 091300 | 80055550 | 12460 | 12470 | 12470 | 12460 | 8 |
| 589 | 20231128 | 091200 | 79955830 | 12470 | 12460 | 12470 | 12460 | 210 |
| 590 | 20231128 | 091100 | 77337740 | 12460 | 12460 | 12460 | 12450 | 136 |
| 591 | 20231128 | 091000 | 75643200 | 12460 | 12440 | 12460 | 12440 | 200 |
| 592 | 20231128 | 090900 | 73153050 | 12450 | 12450 | 12460 | 12440 | 1248 |
| 593 | 20231128 | 090800 | 57614460 | 12450 | 12440 | 12460 | 12430 | 208 |
| 594 | 20231128 | 090700 | 55024280 | 12430 | 12460 | 12460 | 12430 | 466 |
| 595 | 20231128 | 090600 | 49220220 | 12460 | 12490 | 12490 | 12460 | 1900 |
| 596 | 20231128 | 090500 | 25500750 | 12510 | 12490 | 12520 | 12490 | 269 |
| 597 | 20231128 | 090400 | 22134330 | 12510 | 12490 | 12510 | 12470 | 108 |
| 598 | 20231128 | 090300 | 20784860 | 12470 | 12460 | 12470 | 12460 | 306 |
| 599 | 20231128 | 090200 | 16971060 | 12460 | 12500 | 12500 | 12460 | 784 |
| 600 | 20231128 | 090100 | 7192620 | 12500 | 12480 | 12500 | 12480 | 130 |
| 601 | 20231128 | 090000 | 5569840 | 12480 | 12500 | 12500 | 12460 | 443 |