33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 7760 |
| 3 | 20231128 | 191600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 4 | 20231128 | 191500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 5 | 20231128 | 191400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 6 | 20231128 | 191300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 7 | 20231128 | 191200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 8 | 20231128 | 191100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 9 | 20231128 | 191000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 10 | 20231128 | 190900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 11 | 20231128 | 190800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 12 | 20231128 | 190700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 13 | 20231128 | 190600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 14 | 20231128 | 190500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 15 | 20231128 | 190400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 16 | 20231128 | 190300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 17 | 20231128 | 190200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 18 | 20231128 | 190100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 19 | 20231128 | 190000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 20 | 20231128 | 185900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 21 | 20231128 | 185800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 22 | 20231128 | 185700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 23 | 20231128 | 185600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 24 | 20231128 | 185500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 25 | 20231128 | 185400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 26 | 20231128 | 185300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 27 | 20231128 | 185200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 28 | 20231128 | 185100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 29 | 20231128 | 185000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 30 | 20231128 | 184900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 31 | 20231128 | 184800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 32 | 20231128 | 184700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 7760 |
| 33 | 20231128 | 184600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 34 | 20231128 | 184500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 35 | 20231128 | 184400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 36 | 20231128 | 184300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 37 | 20231128 | 184200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 38 | 20231128 | 184100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 39 | 20231128 | 184000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 40 | 20231128 | 183900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 41 | 20231128 | 183800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 42 | 20231128 | 183700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 43 | 20231128 | 183600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 44 | 20231128 | 183500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 45 | 20231128 | 183400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 46 | 20231128 | 183300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 47 | 20231128 | 183200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 48 | 20231128 | 183100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 49 | 20231128 | 183000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 50 | 20231128 | 182900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 51 | 20231128 | 182800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 52 | 20231128 | 182700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 53 | 20231128 | 182600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 54 | 20231128 | 182500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 55 | 20231128 | 182400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 56 | 20231128 | 182300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 57 | 20231128 | 182200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 58 | 20231128 | 182100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 59 | 20231128 | 182000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 60 | 20231128 | 181900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 61 | 20231128 | 181800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 62 | 20231128 | 181700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 7760 |
| 63 | 20231128 | 181600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 64 | 20231128 | 181500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 65 | 20231128 | 181400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 66 | 20231128 | 181300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 67 | 20231128 | 181200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 68 | 20231128 | 181100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 69 | 20231128 | 181000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 70 | 20231128 | 180900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 71 | 20231128 | 180800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 72 | 20231128 | 180700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 73 | 20231128 | 180600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 74 | 20231128 | 180500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 75 | 20231128 | 180400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 76 | 20231128 | 180300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 77 | 20231128 | 180200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 78 | 20231128 | 180100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 79 | 20231128 | 180000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 80 | 20231128 | 175900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 81 | 20231128 | 175800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 82 | 20231128 | 175700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 83 | 20231128 | 175600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 84 | 20231128 | 175500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 85 | 20231128 | 175400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 86 | 20231128 | 175300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 87 | 20231128 | 175200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 88 | 20231128 | 175100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 89 | 20231128 | 175000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 90 | 20231128 | 174900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 91 | 20231128 | 174800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 92 | 20231128 | 174700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 7760 |
| 93 | 20231128 | 174600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 94 | 20231128 | 174500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 95 | 20231128 | 174400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 96 | 20231128 | 174300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 97 | 20231128 | 174200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 98 | 20231128 | 174100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 99 | 20231128 | 174000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 100 | 20231128 | 173900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 101 | 20231128 | 173800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 102 | 20231128 | 173700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 103 | 20231128 | 173600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 104 | 20231128 | 173500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 105 | 20231128 | 173400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 106 | 20231128 | 173300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 107 | 20231128 | 173200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 108 | 20231128 | 173100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 109 | 20231128 | 173000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 110 | 20231128 | 172900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 111 | 20231128 | 172800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 112 | 20231128 | 172700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 113 | 20231128 | 172600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 114 | 20231128 | 172500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 115 | 20231128 | 172400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 116 | 20231128 | 172300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 117 | 20231128 | 172200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 118 | 20231128 | 172100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 119 | 20231128 | 172000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 120 | 20231128 | 171900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 121 | 20231128 | 171800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 122 | 20231128 | 171700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 7760 |
| 123 | 20231128 | 171600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 124 | 20231128 | 171500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 125 | 20231128 | 171400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 126 | 20231128 | 171300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 127 | 20231128 | 171200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 128 | 20231128 | 171100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 129 | 20231128 | 171000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 130 | 20231128 | 170900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 131 | 20231128 | 170800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 132 | 20231128 | 170700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 133 | 20231128 | 170600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 134 | 20231128 | 170500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 135 | 20231128 | 170400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 136 | 20231128 | 170300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 137 | 20231128 | 170200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 138 | 20231128 | 170100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 139 | 20231128 | 170000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 140 | 20231128 | 165900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 141 | 20231128 | 165800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 142 | 20231128 | 165700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 143 | 20231128 | 165600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 144 | 20231128 | 165500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 145 | 20231128 | 165400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 146 | 20231128 | 165300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 147 | 20231128 | 165200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 148 | 20231128 | 165100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 149 | 20231128 | 165000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 150 | 20231128 | 164900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 151 | 20231128 | 164800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 152 | 20231128 | 164700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 7760 |
| 153 | 20231128 | 164600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 154 | 20231128 | 164500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 155 | 20231128 | 164400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 156 | 20231128 | 164300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 157 | 20231128 | 164200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 158 | 20231128 | 164100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 159 | 20231128 | 164000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 160 | 20231128 | 163900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 161 | 20231128 | 163800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 162 | 20231128 | 163700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 163 | 20231128 | 163600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 164 | 20231128 | 163500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 165 | 20231128 | 163400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 166 | 20231128 | 163300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 167 | 20231128 | 163200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 168 | 20231128 | 163100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 169 | 20231128 | 163000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 170 | 20231128 | 162900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 171 | 20231128 | 162800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 172 | 20231128 | 162700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 173 | 20231128 | 162600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 174 | 20231128 | 162500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 175 | 20231128 | 162400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 176 | 20231128 | 162300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 177 | 20231128 | 162200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 178 | 20231128 | 162100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 179 | 20231128 | 162000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 180 | 20231128 | 161900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 181 | 20231128 | 161800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 182 | 20231128 | 161700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 7760 |
| 183 | 20231128 | 161600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 184 | 20231128 | 161500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 185 | 20231128 | 161400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 186 | 20231128 | 161300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 187 | 20231128 | 161200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 188 | 20231128 | 161100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 189 | 20231128 | 161000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 190 | 20231128 | 160900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 191 | 20231128 | 160800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 192 | 20231128 | 160700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 193 | 20231128 | 160600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 194 | 20231128 | 160500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 195 | 20231128 | 160400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 196 | 20231128 | 160300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 197 | 20231128 | 160200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 198 | 20231128 | 160100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 199 | 20231128 | 160000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 200 | 20231128 | 155900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 201 | 20231128 | 155800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 202 | 20231128 | 155700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 203 | 20231128 | 155600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 204 | 20231128 | 155500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 205 | 20231128 | 155400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 206 | 20231128 | 155300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 207 | 20231128 | 155200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 208 | 20231128 | 155100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 209 | 20231128 | 155000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 210 | 20231128 | 154900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 211 | 20231128 | 154800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 212 | 20231128 | 154700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 7760 |
| 213 | 20231128 | 154600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 214 | 20231128 | 154500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 215 | 20231128 | 154400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 216 | 20231128 | 154300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 217 | 20231128 | 154200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 218 | 20231128 | 154100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 219 | 20231128 | 154000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 220 | 20231128 | 153900 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 221 | 20231128 | 153800 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 222 | 20231128 | 153700 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 223 | 20231128 | 153600 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 224 | 20231128 | 153500 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 225 | 20231128 | 153400 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 226 | 20231128 | 153300 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 227 | 20231128 | 153200 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 228 | 20231128 | 153100 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 0 |
| 229 | 20231128 | 153000 | 9614556590 | 15930 | 15930 | 15930 | 15930 | 7760 |
| 230 | 20231128 | 152900 | 9490939790 | 15970 | 15970 | 15970 | 15970 | 0 |
| 231 | 20231128 | 152800 | 9490939790 | 15970 | 15970 | 15970 | 15970 | 0 |
| 232 | 20231128 | 152700 | 9490939790 | 15970 | 15970 | 15970 | 15970 | 0 |
| 233 | 20231128 | 152600 | 9490939790 | 15970 | 15970 | 15970 | 15970 | 0 |
| 234 | 20231128 | 152500 | 9490939790 | 15970 | 15970 | 15970 | 15970 | 0 |
| 235 | 20231128 | 152400 | 9490939790 | 15970 | 15970 | 15970 | 15970 | 0 |
| 236 | 20231128 | 152300 | 9490939790 | 15970 | 15970 | 15970 | 15970 | 0 |
| 237 | 20231128 | 152200 | 9490939790 | 15970 | 15970 | 15970 | 15970 | 0 |
| 238 | 20231128 | 152100 | 9490939790 | 15970 | 15970 | 15970 | 15970 | 0 |
| 239 | 20231128 | 152000 | 9490939790 | 15970 | 15970 | 15970 | 15970 | 0 |
| 240 | 20231128 | 151900 | 9490939790 | 15970 | 15980 | 16000 | 15970 | 324 |
| 241 | 20231128 | 151800 | 9485758830 | 16000 | 16010 | 16010 | 15970 | 680 |
| 242 | 20231128 | 151700 | 9474887810 | 16010 | 15970 | 16010 | 15960 | 1098 |
| 243 | 20231128 | 151600 | 9457321290 | 16000 | 16010 | 16010 | 15970 | 615 |
| 244 | 20231128 | 151500 | 9447488240 | 16010 | 15980 | 16040 | 15980 | 879 |
| 245 | 20231128 | 151400 | 9433423980 | 15990 | 16020 | 16020 | 15980 | 2119 |
| 246 | 20231128 | 151300 | 9399515370 | 16040 | 16040 | 16040 | 16010 | 210 |
| 247 | 20231128 | 151200 | 9396151690 | 16040 | 16000 | 16040 | 16000 | 389 |
| 248 | 20231128 | 151100 | 9389924990 | 16010 | 15980 | 16010 | 15960 | 900 |
| 249 | 20231128 | 151000 | 9375526550 | 15980 | 15970 | 15990 | 15960 | 711 |
| 250 | 20231128 | 150900 | 9364166680 | 15960 | 15940 | 15960 | 15940 | 911 |
| 251 | 20231128 | 150800 | 9349633620 | 15950 | 15940 | 15950 | 15930 | 815 |
| 252 | 20231128 | 150700 | 9336644810 | 15940 | 15940 | 15950 | 15930 | 997 |
| 253 | 20231128 | 150600 | 9320755560 | 15940 | 15950 | 15950 | 15930 | 360 |
| 254 | 20231128 | 150500 | 9315017590 | 15940 | 15960 | 15970 | 15940 | 775 |
| 255 | 20231128 | 150400 | 9302659710 | 15960 | 15980 | 15980 | 15940 | 722 |
| 256 | 20231128 | 150300 | 9291136700 | 15970 | 15980 | 15990 | 15970 | 572 |
| 257 | 20231128 | 150200 | 9281999660 | 15980 | 15970 | 15990 | 15970 | 1318 |
| 258 | 20231128 | 150100 | 9260938810 | 15980 | 15970 | 15990 | 15960 | 858 |
| 259 | 20231128 | 150000 | 9247232890 | 15960 | 15930 | 15970 | 15920 | 3621 |
| 260 | 20231128 | 145900 | 9189534400 | 15930 | 16010 | 16010 | 15930 | 10313 |
| 261 | 20231128 | 145800 | 9024770270 | 16010 | 16030 | 16030 | 16000 | 769 |
| 262 | 20231128 | 145700 | 9012461120 | 16030 | 16020 | 16030 | 16000 | 310 |
| 263 | 20231128 | 145600 | 9007494500 | 16000 | 16020 | 16020 | 16000 | 637 |
| 264 | 20231128 | 145500 | 8997295890 | 16010 | 16020 | 16030 | 16010 | 1600 |
| 265 | 20231128 | 145400 | 8971676180 | 16030 | 16030 | 16030 | 16020 | 28 |
| 266 | 20231128 | 145300 | 8971227420 | 16020 | 16040 | 16080 | 16020 | 1247 |
| 267 | 20231128 | 145200 | 8951240690 | 16050 | 16050 | 16050 | 16040 | 133 |
| 268 | 20231128 | 145100 | 8949106400 | 16040 | 16050 | 16080 | 16030 | 1290 |
| 269 | 20231128 | 145000 | 8928374410 | 16030 | 16020 | 16050 | 16020 | 183 |
| 270 | 20231128 | 144900 | 8925441560 | 16050 | 16020 | 16050 | 16010 | 197 |
| 271 | 20231128 | 144800 | 8922287290 | 16020 | 16020 | 16020 | 16020 | 109 |
| 272 | 20231128 | 144700 | 8920541110 | 16020 | 16040 | 16040 | 16010 | 2241 |
| 273 | 20231128 | 144600 | 8884641310 | 16060 | 16030 | 16080 | 16030 | 208 |
| 274 | 20231128 | 144500 | 8881302340 | 16080 | 16030 | 16080 | 16030 | 795 |
| 275 | 20231128 | 144400 | 8868545980 | 16050 | 16040 | 16050 | 16030 | 250 |
| 276 | 20231128 | 144300 | 8864535190 | 16050 | 16050 | 16070 | 16050 | 361 |
| 277 | 20231128 | 144200 | 8858740850 | 16050 | 16050 | 16070 | 16050 | 512 |
| 278 | 20231128 | 144100 | 8850523190 | 16050 | 16030 | 16070 | 16020 | 837 |
| 279 | 20231128 | 144000 | 8837109490 | 16070 | 16030 | 16070 | 16030 | 423 |
| 280 | 20231128 | 143900 | 8830327790 | 16020 | 16030 | 16030 | 16020 | 747 |
| 281 | 20231128 | 143800 | 8818359930 | 16030 | 16030 | 16030 | 16030 | 317 |
| 282 | 20231128 | 143700 | 8813278420 | 16030 | 16030 | 16030 | 16020 | 228 |
| 283 | 20231128 | 143600 | 8809624640 | 16030 | 16030 | 16030 | 16020 | 338 |
| 284 | 20231128 | 143500 | 8804209780 | 16020 | 16070 | 16070 | 16020 | 7382 |
| 285 | 20231128 | 143400 | 8685926340 | 16070 | 16060 | 16070 | 16050 | 259 |
| 286 | 20231128 | 143300 | 8681768160 | 16050 | 16060 | 16060 | 16050 | 395 |
| 287 | 20231128 | 143200 | 8675424970 | 16060 | 16060 | 16060 | 16050 | 306 |
| 288 | 20231128 | 143100 | 8670513200 | 16060 | 16070 | 16070 | 16060 | 942 |
| 289 | 20231128 | 143000 | 8655383330 | 16060 | 16090 | 16100 | 16060 | 750 |
| 290 | 20231128 | 142900 | 8643329290 | 16090 | 16110 | 16110 | 16050 | 232 |
| 291 | 20231128 | 142800 | 8639599100 | 16100 | 16090 | 16100 | 16080 | 915 |
| 292 | 20231128 | 142700 | 8624869600 | 16080 | 16070 | 16080 | 16070 | 344 |
| 293 | 20231128 | 142600 | 8619340620 | 16040 | 16040 | 16060 | 16040 | 535 |
| 294 | 20231128 | 142500 | 8610754770 | 16040 | 16020 | 16040 | 16020 | 372 |
| 295 | 20231128 | 142400 | 8604793940 | 16020 | 16020 | 16030 | 16010 | 2114 |
| 296 | 20231128 | 142300 | 8570937690 | 16020 | 16070 | 16070 | 16010 | 2985 |
| 297 | 20231128 | 142200 | 8523088700 | 16070 | 16110 | 16110 | 16070 | 1496 |
| 298 | 20231128 | 142100 | 8499019650 | 16110 | 16110 | 16110 | 16110 | 61 |
| 299 | 20231128 | 142000 | 8498036940 | 16100 | 16100 | 16110 | 16100 | 240 |
| 300 | 20231128 | 141900 | 8494172870 | 16100 | 16100 | 16110 | 16100 | 467 |
| 301 | 20231128 | 141800 | 8486654050 | 16110 | 16110 | 16110 | 16100 | 257 |
| 302 | 20231128 | 141700 | 8482515900 | 16120 | 16110 | 16140 | 16100 | 807 |
| 303 | 20231128 | 141600 | 8469515510 | 16110 | 16150 | 16150 | 16110 | 1029 |
| 304 | 20231128 | 141500 | 8452916320 | 16160 | 16150 | 16160 | 16140 | 446 |
| 305 | 20231128 | 141400 | 8445711430 | 16140 | 16150 | 16150 | 16130 | 3529 |
| 306 | 20231128 | 141300 | 8388753460 | 16140 | 16130 | 16140 | 16130 | 242 |
| 307 | 20231128 | 141200 | 8384849070 | 16130 | 16140 | 16150 | 16130 | 691 |
| 308 | 20231128 | 141100 | 8373696610 | 16140 | 16150 | 16150 | 16130 | 172 |
| 309 | 20231128 | 141000 | 8370921960 | 16160 | 16120 | 16160 | 16120 | 851 |
| 310 | 20231128 | 140900 | 8357182660 | 16130 | 16120 | 16130 | 16100 | 1412 |
| 311 | 20231128 | 140800 | 8334424330 | 16120 | 16100 | 16120 | 16090 | 420 |
| 312 | 20231128 | 140700 | 8327663160 | 16100 | 16110 | 16110 | 16100 | 516 |
| 313 | 20231128 | 140600 | 8319355300 | 16100 | 16080 | 16120 | 16070 | 553 |
| 314 | 20231128 | 140500 | 8310454240 | 16080 | 16080 | 16090 | 16060 | 530 |
| 315 | 20231128 | 140400 | 8301934450 | 16070 | 16050 | 16070 | 16030 | 1848 |
| 316 | 20231128 | 140300 | 8272301600 | 16020 | 16080 | 16080 | 16020 | 2151 |
| 317 | 20231128 | 140200 | 8237791870 | 16060 | 16090 | 16100 | 16050 | 2137 |
| 318 | 20231128 | 140100 | 8203443200 | 16110 | 16110 | 16110 | 16100 | 2235 |
| 319 | 20231128 | 140000 | 8167457550 | 16120 | 16100 | 16120 | 16100 | 371 |
| 320 | 20231128 | 135900 | 8161481270 | 16110 | 16120 | 16120 | 16100 | 3065 |
| 321 | 20231128 | 135800 | 8112104290 | 16120 | 16160 | 16160 | 16120 | 2795 |
| 322 | 20231128 | 135700 | 8067001980 | 16160 | 16150 | 16160 | 16150 | 251 |
| 323 | 20231128 | 135600 | 8062946800 | 16150 | 16150 | 16170 | 16150 | 981 |
| 324 | 20231128 | 135500 | 8047100270 | 16160 | 16170 | 16170 | 16160 | 1111 |
| 325 | 20231128 | 135400 | 8029141540 | 16180 | 16180 | 16190 | 16170 | 843 |
| 326 | 20231128 | 135300 | 8015501380 | 16190 | 16200 | 16200 | 16190 | 675 |
| 327 | 20231128 | 135200 | 8004570920 | 16200 | 16210 | 16210 | 16200 | 307 |
| 328 | 20231128 | 135100 | 7999595640 | 16220 | 16230 | 16230 | 16220 | 66 |
| 329 | 20231128 | 135000 | 7998525010 | 16200 | 16200 | 16230 | 16190 | 357 |
| 330 | 20231128 | 134900 | 7992740450 | 16200 | 16200 | 16230 | 16200 | 140 |
| 331 | 20231128 | 134800 | 7990471340 | 16190 | 16170 | 16190 | 16160 | 365 |
| 332 | 20231128 | 134700 | 7984570820 | 16170 | 16170 | 16170 | 16160 | 261 |
| 333 | 20231128 | 134600 | 7980351840 | 16160 | 16180 | 16180 | 16160 | 542 |
| 334 | 20231128 | 134500 | 7971592070 | 16180 | 16160 | 16180 | 16160 | 515 |
| 335 | 20231128 | 134400 | 7963262770 | 16160 | 16160 | 16170 | 16160 | 1050 |
| 336 | 20231128 | 134300 | 7946294030 | 16170 | 16190 | 16190 | 16160 | 1357 |
| 337 | 20231128 | 134200 | 7924348630 | 16180 | 16190 | 16190 | 16180 | 246 |
| 338 | 20231128 | 134100 | 7920367510 | 16190 | 16200 | 16210 | 16180 | 1542 |
| 339 | 20231128 | 134000 | 7895402980 | 16210 | 16240 | 16240 | 16200 | 306 |
| 340 | 20231128 | 133900 | 7890438690 | 16240 | 16220 | 16240 | 16200 | 598 |
| 341 | 20231128 | 133800 | 7880746700 | 16210 | 16220 | 16230 | 16200 | 1420 |
| 342 | 20231128 | 133700 | 7857726090 | 16230 | 16260 | 16260 | 16220 | 2388 |
| 343 | 20231128 | 133600 | 7818958870 | 16260 | 16270 | 16270 | 16260 | 268 |
| 344 | 20231128 | 133500 | 7814599720 | 16280 | 16290 | 16290 | 16280 | 282 |
| 345 | 20231128 | 133400 | 7810007930 | 16290 | 16280 | 16290 | 16240 | 353 |
| 346 | 20231128 | 133300 | 7804265530 | 16290 | 16220 | 16290 | 16220 | 215 |
| 347 | 20231128 | 133200 | 7800775360 | 16220 | 16260 | 16260 | 16200 | 562 |
| 348 | 20231128 | 133100 | 7791656130 | 16280 | 16230 | 16280 | 16230 | 933 |
| 349 | 20231128 | 133000 | 7776509760 | 16220 | 16190 | 16220 | 16180 | 1152 |
| 350 | 20231128 | 132900 | 7757856430 | 16170 | 16170 | 16180 | 16160 | 1558 |
| 351 | 20231128 | 132800 | 7732658360 | 16170 | 16190 | 16190 | 16170 | 1825 |
| 352 | 20231128 | 132700 | 7703139850 | 16190 | 16220 | 16230 | 16190 | 2218 |
| 353 | 20231128 | 132600 | 7667203020 | 16220 | 16230 | 16230 | 16210 | 2067 |
| 354 | 20231128 | 132500 | 7633682160 | 16230 | 16280 | 16280 | 16230 | 2678 |
| 355 | 20231128 | 132400 | 7590168670 | 16280 | 16300 | 16300 | 16270 | 364 |
| 356 | 20231128 | 132300 | 7584241580 | 16300 | 16270 | 16300 | 16260 | 309 |
| 357 | 20231128 | 132200 | 7579214660 | 16270 | 16300 | 16310 | 16270 | 1329 |
| 358 | 20231128 | 132100 | 7557559420 | 16300 | 16320 | 16330 | 16300 | 931 |
| 359 | 20231128 | 132000 | 7542371300 | 16320 | 16350 | 16350 | 16320 | 244 |
| 360 | 20231128 | 131900 | 7538384730 | 16340 | 16330 | 16340 | 16330 | 720 |
| 361 | 20231128 | 131800 | 7526625310 | 16340 | 16340 | 16340 | 16330 | 684 |
| 362 | 20231128 | 131700 | 7515454800 | 16330 | 16340 | 16340 | 16330 | 626 |
| 363 | 20231128 | 131600 | 7505231530 | 16340 | 16340 | 16350 | 16340 | 290 |
| 364 | 20231128 | 131500 | 7500492870 | 16340 | 16350 | 16350 | 16340 | 110 |
| 365 | 20231128 | 131400 | 7498695450 | 16340 | 16380 | 16380 | 16340 | 3661 |
| 366 | 20231128 | 131300 | 7438823050 | 16380 | 16380 | 16380 | 16370 | 426 |
| 367 | 20231128 | 131200 | 7431848930 | 16360 | 16370 | 16370 | 16360 | 273 |
| 368 | 20231128 | 131100 | 7427381540 | 16370 | 16400 | 16400 | 16370 | 14 |
| 369 | 20231128 | 131000 | 7427151970 | 16400 | 16380 | 16400 | 16360 | 702 |
| 370 | 20231128 | 130900 | 7415663570 | 16370 | 16380 | 16380 | 16370 | 638 |
| 371 | 20231128 | 130800 | 7405217670 | 16380 | 16370 | 16380 | 16370 | 203 |
| 372 | 20231128 | 130700 | 7401894430 | 16370 | 16370 | 16380 | 16370 | 494 |
| 373 | 20231128 | 130600 | 7393807230 | 16370 | 16380 | 16380 | 16370 | 1023 |
| 374 | 20231128 | 130500 | 7377055490 | 16380 | 16380 | 16380 | 16380 | 245 |
| 375 | 20231128 | 130400 | 7373042390 | 16380 | 16380 | 16420 | 16380 | 133 |
| 376 | 20231128 | 130300 | 7370862210 | 16380 | 16420 | 16420 | 16380 | 758 |
| 377 | 20231128 | 130200 | 7358439320 | 16430 | 16450 | 16450 | 16430 | 23 |
| 378 | 20231128 | 130100 | 7358061080 | 16450 | 16440 | 16480 | 16390 | 744 |
| 379 | 20231128 | 130000 | 7345823440 | 16440 | 16400 | 16440 | 16400 | 188 |
| 380 | 20231128 | 125900 | 7342739080 | 16400 | 16430 | 16440 | 16380 | 700 |
| 381 | 20231128 | 125800 | 7331270260 | 16420 | 16370 | 16420 | 16370 | 794 |
| 382 | 20231128 | 125700 | 7318258160 | 16370 | 16370 | 16370 | 16370 | 1 |
| 383 | 20231128 | 125600 | 7318241790 | 16370 | 16380 | 16390 | 16370 | 710 |
| 384 | 20231128 | 125500 | 7306612370 | 16380 | 16390 | 16400 | 16380 | 506 |
| 385 | 20231128 | 125400 | 7298319700 | 16420 | 16400 | 16420 | 16390 | 1229 |
| 386 | 20231128 | 125300 | 7278172880 | 16400 | 16400 | 16400 | 16390 | 125 |
| 387 | 20231128 | 125200 | 7276124040 | 16400 | 16400 | 16410 | 16400 | 954 |
| 388 | 20231128 | 125100 | 7260475660 | 16400 | 16400 | 16400 | 16400 | 320 |
| 389 | 20231128 | 125000 | 7255227660 | 16410 | 16410 | 16410 | 16380 | 218 |
| 390 | 20231128 | 124900 | 7251654990 | 16370 | 16370 | 16370 | 16370 | 174 |
| 391 | 20231128 | 124800 | 7248806610 | 16370 | 16370 | 16380 | 16360 | 691 |
| 392 | 20231128 | 124700 | 7237495180 | 16360 | 16400 | 16400 | 16350 | 1328 |
| 393 | 20231128 | 124600 | 7215755370 | 16410 | 16340 | 16410 | 16340 | 167 |
| 394 | 20231128 | 124500 | 7213026380 | 16410 | 16350 | 16420 | 16320 | 673 |
| 395 | 20231128 | 124400 | 7201996570 | 16350 | 16370 | 16390 | 16350 | 957 |
| 396 | 20231128 | 124300 | 7186329070 | 16370 | 16330 | 16370 | 16330 | 473 |
| 397 | 20231128 | 124200 | 7178591860 | 16320 | 16290 | 16320 | 16290 | 537 |
| 398 | 20231128 | 124100 | 7169840290 | 16300 | 16270 | 16300 | 16240 | 913 |
| 399 | 20231128 | 124000 | 7154994590 | 16280 | 16240 | 16280 | 16240 | 485 |
| 400 | 20231128 | 123900 | 7147113040 | 16240 | 16250 | 16250 | 16240 | 204 |
| 401 | 20231128 | 123800 | 7143798490 | 16270 | 16220 | 16270 | 16210 | 1379 |
| 402 | 20231128 | 123700 | 7121418510 | 16210 | 16320 | 16320 | 16210 | 5005 |
| 403 | 20231128 | 123600 | 7039947160 | 16340 | 16360 | 16360 | 16320 | 4165 |
| 404 | 20231128 | 123500 | 6971890700 | 16360 | 16360 | 16370 | 16350 | 385 |
| 405 | 20231128 | 123400 | 6965594270 | 16360 | 16360 | 16360 | 16360 | 882 |
| 406 | 20231128 | 123300 | 6951164750 | 16360 | 16380 | 16380 | 16360 | 1289 |
| 407 | 20231128 | 123200 | 6930062140 | 16380 | 16370 | 16440 | 16370 | 551 |
| 408 | 20231128 | 123100 | 6921030250 | 16380 | 16370 | 16400 | 16370 | 211 |
| 409 | 20231128 | 123000 | 6917574230 | 16370 | 16360 | 16370 | 16360 | 747 |
| 410 | 20231128 | 122900 | 6905351110 | 16370 | 16370 | 16370 | 16360 | 307 |
| 411 | 20231128 | 122800 | 6900327040 | 16370 | 16390 | 16390 | 16360 | 1419 |
| 412 | 20231128 | 122700 | 6877094230 | 16390 | 16390 | 16390 | 16390 | 15 |
| 413 | 20231128 | 122600 | 6876848380 | 16390 | 16390 | 16450 | 16380 | 673 |
| 414 | 20231128 | 122500 | 6865820360 | 16450 | 16410 | 16450 | 16380 | 703 |
| 415 | 20231128 | 122400 | 6854295000 | 16450 | 16450 | 16450 | 16410 | 136 |
| 416 | 20231128 | 122300 | 6852063160 | 16410 | 16450 | 16450 | 16400 | 214 |
| 417 | 20231128 | 122200 | 6848551310 | 16400 | 16400 | 16450 | 16400 | 800 |
| 418 | 20231128 | 122100 | 6835428290 | 16400 | 16390 | 16400 | 16390 | 877 |
| 419 | 20231128 | 122000 | 6821052130 | 16370 | 16380 | 16380 | 16370 | 814 |
| 420 | 20231128 | 121900 | 6807725350 | 16380 | 16380 | 16400 | 16370 | 250 |
| 421 | 20231128 | 121800 | 6803631240 | 16370 | 16400 | 16400 | 16370 | 1060 |
| 422 | 20231128 | 121700 | 6786269610 | 16390 | 16440 | 16440 | 16390 | 37 |
| 423 | 20231128 | 121600 | 6785662320 | 16440 | 16380 | 16450 | 16380 | 215 |
| 424 | 20231128 | 121500 | 6782140240 | 16370 | 16380 | 16380 | 16370 | 1002 |
| 425 | 20231128 | 121400 | 6765734000 | 16380 | 16380 | 16390 | 16380 | 686 |
| 426 | 20231128 | 121300 | 6754497010 | 16390 | 16390 | 16390 | 16380 | 325 |
| 427 | 20231128 | 121200 | 6749171900 | 16390 | 16390 | 16390 | 16380 | 326 |
| 428 | 20231128 | 121100 | 6743831270 | 16390 | 16400 | 16400 | 16380 | 703 |
| 429 | 20231128 | 121000 | 6732312760 | 16440 | 16440 | 16450 | 16440 | 1467 |
| 430 | 20231128 | 120900 | 6708195170 | 16440 | 16400 | 16440 | 16390 | 216 |
| 431 | 20231128 | 120800 | 6704651290 | 16390 | 16390 | 16390 | 16380 | 145 |
| 432 | 20231128 | 120700 | 6702275900 | 16380 | 16400 | 16440 | 16380 | 658 |
| 433 | 20231128 | 120600 | 6691488780 | 16400 | 16450 | 16450 | 16400 | 243 |
| 434 | 20231128 | 120500 | 6687501550 | 16400 | 16450 | 16450 | 16400 | 222 |
| 435 | 20231128 | 120400 | 6683860250 | 16450 | 16450 | 16450 | 16390 | 635 |
| 436 | 20231128 | 120300 | 6673443490 | 16440 | 16440 | 16440 | 16390 | 2148 |
| 437 | 20231128 | 120200 | 6638186530 | 16400 | 16410 | 16410 | 16400 | 1411 |
| 438 | 20231128 | 120100 | 6615043210 | 16400 | 16410 | 16440 | 16400 | 1086 |
| 439 | 20231128 | 120000 | 6597221880 | 16440 | 16450 | 16450 | 16410 | 821 |
| 440 | 20231128 | 115900 | 6583735210 | 16440 | 16430 | 16440 | 16430 | 216 |
| 441 | 20231128 | 115800 | 6580185860 | 16420 | 16420 | 16420 | 16420 | 243 |
| 442 | 20231128 | 115700 | 6576195800 | 16420 | 16430 | 16440 | 16410 | 215 |
| 443 | 20231128 | 115600 | 6572666660 | 16430 | 16430 | 16430 | 16410 | 718 |
| 444 | 20231128 | 115500 | 6560879770 | 16420 | 16420 | 16430 | 16410 | 317 |
| 445 | 20231128 | 115400 | 6555674570 | 16430 | 16430 | 16430 | 16420 | 372 |
| 446 | 20231128 | 115300 | 6549566010 | 16420 | 16430 | 16440 | 16420 | 666 |
| 447 | 20231128 | 115200 | 6538627110 | 16440 | 16440 | 16440 | 16430 | 439 |
| 448 | 20231128 | 115100 | 6531413930 | 16440 | 16440 | 16450 | 16430 | 210 |
| 449 | 20231128 | 115000 | 6527961540 | 16440 | 16460 | 16460 | 16440 | 785 |
| 450 | 20231128 | 114900 | 6515051900 | 16460 | 16500 | 16500 | 16450 | 669 |
| 451 | 20231128 | 114800 | 6504034730 | 16500 | 16490 | 16500 | 16470 | 325 |
| 452 | 20231128 | 114700 | 6498677090 | 16470 | 16470 | 16470 | 16460 | 292 |
| 453 | 20231128 | 114600 | 6493869150 | 16470 | 16450 | 16490 | 16450 | 421 |
| 454 | 20231128 | 114500 | 6486939830 | 16450 | 16460 | 16460 | 16440 | 1345 |
| 455 | 20231128 | 114400 | 6464814260 | 16460 | 16460 | 16500 | 16460 | 148 |
| 456 | 20231128 | 114300 | 6462375570 | 16460 | 16450 | 16500 | 16450 | 216 |
| 457 | 20231128 | 114200 | 6458820490 | 16450 | 16490 | 16490 | 16450 | 1262 |
| 458 | 20231128 | 114100 | 6438050120 | 16500 | 16500 | 16500 | 16470 | 614 |
| 459 | 20231128 | 114000 | 6427931100 | 16500 | 16500 | 16530 | 16500 | 627 |
| 460 | 20231128 | 113900 | 6417585540 | 16500 | 16590 | 16590 | 16500 | 2600 |
| 461 | 20231128 | 113800 | 6374674390 | 16520 | 16520 | 16520 | 16510 | 871 |
| 462 | 20231128 | 113700 | 6360291320 | 16520 | 16510 | 16590 | 16510 | 1179 |
| 463 | 20231128 | 113600 | 6340820450 | 16510 | 16520 | 16520 | 16510 | 880 |
| 464 | 20231128 | 113500 | 6326289920 | 16520 | 16590 | 16590 | 16520 | 1147 |
| 465 | 20231128 | 113400 | 6307341150 | 16510 | 16540 | 16630 | 16510 | 868 |
| 466 | 20231128 | 113300 | 6292998190 | 16530 | 16570 | 16570 | 16530 | 1485 |
| 467 | 20231128 | 113200 | 6268426330 | 16570 | 16590 | 16590 | 16570 | 1214 |
| 468 | 20231128 | 113100 | 6248307450 | 16590 | 16610 | 16620 | 16590 | 344 |
| 469 | 20231128 | 113000 | 6242598700 | 16590 | 16620 | 16620 | 16590 | 1019 |
| 470 | 20231128 | 112900 | 6225674080 | 16610 | 16600 | 16620 | 16600 | 300 |
| 471 | 20231128 | 112800 | 6220692250 | 16590 | 16570 | 16590 | 16540 | 1463 |
| 472 | 20231128 | 112700 | 6196471950 | 16570 | 16600 | 16600 | 16560 | 1487 |
| 473 | 20231128 | 112600 | 6171806780 | 16600 | 16610 | 16610 | 16600 | 467 |
| 474 | 20231128 | 112500 | 6164054530 | 16600 | 16610 | 16610 | 16600 | 839 |
| 475 | 20231128 | 112400 | 6150124950 | 16620 | 16630 | 16630 | 16620 | 147 |
| 476 | 20231128 | 112300 | 6147681320 | 16620 | 16700 | 16720 | 16610 | 793 |
| 477 | 20231128 | 112200 | 6134501240 | 16660 | 16660 | 16660 | 16620 | 177 |
| 478 | 20231128 | 112100 | 6131557940 | 16660 | 16620 | 16660 | 16610 | 201 |
| 479 | 20231128 | 112000 | 6128215450 | 16620 | 16640 | 16640 | 16610 | 348 |
| 480 | 20231128 | 111900 | 6122431220 | 16620 | 16620 | 16630 | 16620 | 718 |
| 481 | 20231128 | 111800 | 6110495810 | 16610 | 16660 | 16660 | 16610 | 279 |
| 482 | 20231128 | 111700 | 6105856210 | 16660 | 16620 | 16660 | 16610 | 280 |
| 483 | 20231128 | 111600 | 6101205310 | 16610 | 16700 | 16700 | 16610 | 693 |
| 484 | 20231128 | 111500 | 6089670810 | 16700 | 16700 | 16700 | 16700 | 108 |
| 485 | 20231128 | 111400 | 6087867210 | 16730 | 16650 | 16730 | 16640 | 220 |
| 486 | 20231128 | 111300 | 6084205400 | 16640 | 16650 | 16650 | 16640 | 451 |
| 487 | 20231128 | 111200 | 6076697280 | 16660 | 16680 | 16740 | 16650 | 906 |
| 488 | 20231128 | 111100 | 6061594910 | 16760 | 16690 | 16760 | 16680 | 326 |
| 489 | 20231128 | 111000 | 6056154670 | 16690 | 16690 | 16700 | 16680 | 962 |
| 490 | 20231128 | 110900 | 6040106490 | 16690 | 16700 | 16700 | 16690 | 1898 |
| 491 | 20231128 | 110800 | 6008412790 | 16700 | 16760 | 16770 | 16700 | 3304 |
| 492 | 20231128 | 110700 | 5953095800 | 16760 | 16760 | 16830 | 16750 | 569 |
| 493 | 20231128 | 110600 | 5943561630 | 16760 | 16840 | 16840 | 16750 | 197 |
| 494 | 20231128 | 110500 | 5940260300 | 16750 | 16780 | 16850 | 16750 | 972 |
| 495 | 20231128 | 110400 | 5923969810 | 16780 | 16780 | 16850 | 16780 | 221 |
| 496 | 20231128 | 110300 | 5920261070 | 16780 | 16770 | 16850 | 16770 | 141 |
| 497 | 20231128 | 110200 | 5917894150 | 16780 | 16860 | 16860 | 16780 | 161 |
| 498 | 20231128 | 110100 | 5915188810 | 16790 | 16830 | 16830 | 16790 | 647 |
| 499 | 20231128 | 110000 | 5904317270 | 16830 | 16820 | 16830 | 16820 | 89 |
| 500 | 20231128 | 105900 | 5902819950 | 16820 | 16850 | 16850 | 16820 | 549 |
| 501 | 20231128 | 105800 | 5893579940 | 16850 | 16870 | 16870 | 16850 | 81 |
| 502 | 20231128 | 105700 | 5892214810 | 16870 | 16870 | 16880 | 16870 | 803 |
| 503 | 20231128 | 105600 | 5878668060 | 16880 | 16890 | 16890 | 16800 | 279 |
| 504 | 20231128 | 105500 | 5873962160 | 16890 | 16780 | 16890 | 16780 | 422 |
| 505 | 20231128 | 105400 | 5866869520 | 16780 | 16880 | 16880 | 16780 | 1281 |
| 506 | 20231128 | 105300 | 5845355040 | 16880 | 16880 | 16880 | 16880 | 100 |
| 507 | 20231128 | 105200 | 5843667040 | 16890 | 16920 | 16920 | 16890 | 1034 |
| 508 | 20231128 | 105100 | 5826182330 | 16920 | 16930 | 16930 | 16910 | 480 |
| 509 | 20231128 | 105000 | 5818062370 | 16930 | 16930 | 16930 | 16910 | 297 |
| 510 | 20231128 | 104900 | 5813034180 | 16920 | 16930 | 16990 | 16920 | 133 |
| 511 | 20231128 | 104800 | 5810780140 | 16910 | 16980 | 16980 | 16910 | 1666 |
| 512 | 20231128 | 104700 | 5782536970 | 16980 | 16990 | 16990 | 16980 | 309 |
| 513 | 20231128 | 104600 | 5777290140 | 16990 | 16990 | 16990 | 16990 | 181 |
| 514 | 20231128 | 104500 | 5774214950 | 16990 | 16990 | 16990 | 16990 | 258 |
| 515 | 20231128 | 104400 | 5769831530 | 16990 | 16950 | 17000 | 16950 | 3112 |
| 516 | 20231128 | 104300 | 5716959590 | 16950 | 16960 | 16960 | 16950 | 56 |
| 517 | 20231128 | 104200 | 5716009850 | 16960 | 16930 | 16960 | 16930 | 385 |
| 518 | 20231128 | 104100 | 5709481450 | 16930 | 16970 | 16970 | 16920 | 2454 |
| 519 | 20231128 | 104000 | 5667898520 | 16970 | 16980 | 16990 | 16970 | 1759 |
| 520 | 20231128 | 103900 | 5638032640 | 16980 | 16970 | 16990 | 16960 | 909 |
| 521 | 20231128 | 103800 | 5622602870 | 16980 | 16940 | 16980 | 16940 | 1486 |
| 522 | 20231128 | 103700 | 5597411120 | 16940 | 16930 | 16940 | 16930 | 79 |
| 523 | 20231128 | 103600 | 5596073510 | 16940 | 16950 | 16960 | 16940 | 1020 |
| 524 | 20231128 | 103500 | 5578788350 | 16950 | 16970 | 16970 | 16930 | 207 |
| 525 | 20231128 | 103400 | 5575278370 | 16940 | 16890 | 16970 | 16890 | 4690 |
| 526 | 20231128 | 103300 | 5495853020 | 16890 | 16860 | 16890 | 16860 | 59 |
| 527 | 20231128 | 103200 | 5494856730 | 16860 | 16840 | 16860 | 16840 | 413 |
| 528 | 20231128 | 103100 | 5487901210 | 16850 | 16900 | 16900 | 16840 | 668 |
| 529 | 20231128 | 103000 | 5476643800 | 16870 | 16900 | 16920 | 16860 | 879 |
| 530 | 20231128 | 102900 | 5461801070 | 16900 | 16910 | 16920 | 16890 | 727 |
| 531 | 20231128 | 102800 | 5449508090 | 16910 | 16910 | 16910 | 16890 | 844 |
| 532 | 20231128 | 102700 | 5435237910 | 16910 | 16900 | 16910 | 16880 | 599 |
| 533 | 20231128 | 102600 | 5425110500 | 16910 | 16860 | 16920 | 16860 | 740 |
| 534 | 20231128 | 102500 | 5412594070 | 16860 | 16840 | 16920 | 16840 | 83 |
| 535 | 20231128 | 102400 | 5411195030 | 16830 | 16910 | 16930 | 16830 | 229 |
| 536 | 20231128 | 102300 | 5407323820 | 16910 | 16760 | 16930 | 16760 | 2937 |
| 537 | 20231128 | 102200 | 5357798160 | 16730 | 16730 | 16770 | 16730 | 167 |
| 538 | 20231128 | 102100 | 5355002450 | 16720 | 16780 | 16790 | 16700 | 764 |
| 539 | 20231128 | 102000 | 5342219440 | 16790 | 16830 | 16830 | 16790 | 331 |
| 540 | 20231128 | 101900 | 5336656300 | 16810 | 16790 | 16830 | 16780 | 1037 |
| 541 | 20231128 | 101800 | 5319237170 | 16770 | 16800 | 16800 | 16770 | 1190 |
| 542 | 20231128 | 101700 | 5299263980 | 16800 | 16790 | 16810 | 16790 | 2956 |
| 543 | 20231128 | 101600 | 5249623520 | 16780 | 16700 | 16780 | 16700 | 854 |
| 544 | 20231128 | 101500 | 5235315660 | 16700 | 16680 | 16720 | 16670 | 368 |
| 545 | 20231128 | 101400 | 5229174210 | 16680 | 16600 | 16680 | 16600 | 355 |
| 546 | 20231128 | 101300 | 5223258840 | 16590 | 16600 | 16600 | 16590 | 167 |
| 547 | 20231128 | 101200 | 5220488170 | 16600 | 16600 | 16610 | 16590 | 119 |
| 548 | 20231128 | 101100 | 5218512970 | 16590 | 16570 | 16610 | 16550 | 253 |
| 549 | 20231128 | 101000 | 5214324280 | 16560 | 16570 | 16610 | 16550 | 591 |
| 550 | 20231128 | 100900 | 5204537140 | 16550 | 16560 | 16650 | 16550 | 989 |
| 551 | 20231128 | 100800 | 5188146130 | 16550 | 16590 | 16650 | 16550 | 860 |
| 552 | 20231128 | 100700 | 5173899350 | 16610 | 16610 | 16610 | 16600 | 1261 |
| 553 | 20231128 | 100600 | 5152962680 | 16610 | 16660 | 16660 | 16600 | 2090 |
| 554 | 20231128 | 100500 | 5118215730 | 16660 | 16670 | 16670 | 16660 | 279 |
| 555 | 20231128 | 100400 | 5113567460 | 16660 | 16680 | 16680 | 16660 | 531 |
| 556 | 20231128 | 100300 | 5104713620 | 16670 | 16680 | 16680 | 16670 | 826 |
| 557 | 20231128 | 100200 | 5090936730 | 16680 | 16800 | 16800 | 16670 | 2099 |
| 558 | 20231128 | 100100 | 5055873810 | 16810 | 16750 | 16810 | 16730 | 1464 |
| 559 | 20231128 | 100000 | 5031311900 | 16720 | 16710 | 16720 | 16700 | 484 |
| 560 | 20231128 | 095900 | 5023222410 | 16700 | 16750 | 16750 | 16700 | 798 |
| 561 | 20231128 | 095800 | 5009871530 | 16750 | 16760 | 16760 | 16750 | 738 |
| 562 | 20231128 | 095700 | 4997509370 | 16760 | 16750 | 16760 | 16740 | 381 |
| 563 | 20231128 | 095600 | 4991127390 | 16760 | 16740 | 16780 | 16740 | 1060 |
| 564 | 20231128 | 095500 | 4973372710 | 16750 | 16770 | 16770 | 16730 | 344 |
| 565 | 20231128 | 095400 | 4967613950 | 16730 | 16800 | 16810 | 16730 | 2151 |
| 566 | 20231128 | 095300 | 4931504330 | 16800 | 16790 | 16800 | 16790 | 909 |
| 567 | 20231128 | 095200 | 4916240420 | 16800 | 16810 | 16840 | 16800 | 1033 |
| 568 | 20231128 | 095100 | 4898869910 | 16820 | 16900 | 16910 | 16820 | 2754 |
| 569 | 20231128 | 095000 | 4852450350 | 16900 | 16800 | 16920 | 16800 | 3065 |
| 570 | 20231128 | 094900 | 4800714180 | 16800 | 16710 | 16800 | 16710 | 2653 |
| 571 | 20231128 | 094800 | 4756290380 | 16710 | 16590 | 16710 | 16580 | 2461 |
| 572 | 20231128 | 094700 | 4715321090 | 16550 | 16490 | 16590 | 16460 | 3115 |
| 573 | 20231128 | 094600 | 4663880750 | 16490 | 16450 | 16500 | 16430 | 1334 |
| 574 | 20231128 | 094500 | 4641905710 | 16450 | 16420 | 16460 | 16420 | 987 |
| 575 | 20231128 | 094400 | 4625671400 | 16400 | 16390 | 16410 | 16350 | 2234 |
| 576 | 20231128 | 094300 | 4589077640 | 16390 | 16380 | 16410 | 16380 | 718 |
| 577 | 20231128 | 094200 | 4577306200 | 16380 | 16440 | 16440 | 16380 | 5422 |
| 578 | 20231128 | 094100 | 4488299730 | 16440 | 16480 | 16480 | 16440 | 2682 |
| 579 | 20231128 | 094000 | 4444146730 | 16480 | 16520 | 16530 | 16480 | 5491 |
| 580 | 20231128 | 093900 | 4353536760 | 16530 | 16530 | 16530 | 16520 | 2485 |
| 581 | 20231128 | 093800 | 4312477240 | 16530 | 16540 | 16550 | 16530 | 781 |
| 582 | 20231128 | 093700 | 4299561570 | 16550 | 16540 | 16550 | 16540 | 167 |
| 583 | 20231128 | 093600 | 4296798700 | 16530 | 16550 | 16560 | 16530 | 351 |
| 584 | 20231128 | 093500 | 4290991450 | 16550 | 16570 | 16600 | 16530 | 1172 |
| 585 | 20231128 | 093400 | 4271596440 | 16550 | 16590 | 16600 | 16550 | 1363 |
| 586 | 20231128 | 093300 | 4248996780 | 16590 | 16570 | 16610 | 16570 | 2865 |
| 587 | 20231128 | 093200 | 4201486920 | 16570 | 16560 | 16580 | 16540 | 582 |
| 588 | 20231128 | 093100 | 4191857330 | 16540 | 16540 | 16550 | 16530 | 1644 |
| 589 | 20231128 | 093000 | 4164664150 | 16540 | 16540 | 16590 | 16530 | 2181 |
| 590 | 20231128 | 092900 | 4128591160 | 16540 | 16520 | 16550 | 16510 | 1537 |
| 591 | 20231128 | 092800 | 4103184520 | 16530 | 16560 | 16560 | 16520 | 3762 |
| 592 | 20231128 | 092700 | 4040980900 | 16580 | 16680 | 16680 | 16580 | 1659 |
| 593 | 20231128 | 092600 | 4013415200 | 16680 | 16550 | 16700 | 16550 | 2358 |
| 594 | 20231128 | 092500 | 3974269750 | 16600 | 16670 | 16670 | 16520 | 2960 |
| 595 | 20231128 | 092400 | 3925298010 | 16510 | 16640 | 16720 | 16490 | 10157 |
| 596 | 20231128 | 092300 | 3757223970 | 16630 | 16700 | 16710 | 16630 | 7278 |
| 597 | 20231128 | 092200 | 3635866850 | 16710 | 16810 | 16820 | 16710 | 4904 |
| 598 | 20231128 | 092100 | 3553661110 | 16810 | 16900 | 16900 | 16810 | 8053 |
| 599 | 20231128 | 092000 | 3417845860 | 16900 | 16940 | 16980 | 16900 | 2995 |
| 600 | 20231128 | 091900 | 3367157200 | 16940 | 16920 | 16990 | 16900 | 2768 |
| 601 | 20231128 | 091800 | 3320275910 | 16910 | 16960 | 16970 | 16900 | 3472 |
| 602 | 20231128 | 091700 | 3261556370 | 16960 | 17050 | 17050 | 16920 | 5221 |
| 603 | 20231128 | 091600 | 3172780630 | 17050 | 17100 | 17100 | 17030 | 6062 |
| 604 | 20231128 | 091500 | 3069366140 | 17090 | 17140 | 17140 | 17090 | 3055 |
| 605 | 20231128 | 091400 | 3017086110 | 17150 | 17130 | 17150 | 17120 | 2724 |
| 606 | 20231128 | 091300 | 2970401020 | 17130 | 17180 | 17190 | 17130 | 5596 |
| 607 | 20231128 | 091200 | 2874359060 | 17190 | 17160 | 17190 | 17120 | 5973 |
| 608 | 20231128 | 091100 | 2771805520 | 17110 | 17080 | 17170 | 17070 | 4829 |
| 609 | 20231128 | 091000 | 2689105510 | 17090 | 17000 | 17090 | 16990 | 5133 |
| 610 | 20231128 | 090900 | 2601657360 | 17000 | 16970 | 17000 | 16960 | 2587 |
| 611 | 20231128 | 090800 | 2557728620 | 16970 | 16910 | 16990 | 16900 | 5543 |
| 612 | 20231128 | 090700 | 2463868450 | 16910 | 16950 | 16960 | 16910 | 3479 |
| 613 | 20231128 | 090600 | 2404994030 | 16970 | 17000 | 17050 | 16950 | 7075 |
| 614 | 20231128 | 090500 | 2284813180 | 17050 | 17100 | 17150 | 17000 | 10598 |
| 615 | 20231128 | 090400 | 2103455450 | 17100 | 16950 | 17100 | 16880 | 6746 |
| 616 | 20231128 | 090300 | 1988766270 | 16870 | 16880 | 17010 | 16810 | 9617 |
| 617 | 20231128 | 090200 | 1826250680 | 16880 | 17200 | 17220 | 16880 | 17589 |
| 618 | 20231128 | 090100 | 1526033990 | 17190 | 17320 | 17380 | 17170 | 40427 |
| 619 | 20231128 | 090000 | 826909700 | 17310 | 17200 | 17340 | 17160 | 48010 |