31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 26091 |
| 3 | 20231128 | 191600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 4 | 20231128 | 191500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 5 | 20231128 | 191400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 6 | 20231128 | 191300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 7 | 20231128 | 191200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 8 | 20231128 | 191100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 9 | 20231128 | 191000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 10 | 20231128 | 190900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 11 | 20231128 | 190800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 12 | 20231128 | 190700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 13 | 20231128 | 190600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 14 | 20231128 | 190500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 15 | 20231128 | 190400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 16 | 20231128 | 190300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 17 | 20231128 | 190200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 18 | 20231128 | 190100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 19 | 20231128 | 190000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 20 | 20231128 | 185900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 21 | 20231128 | 185800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 22 | 20231128 | 185700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 23 | 20231128 | 185600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 24 | 20231128 | 185500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 25 | 20231128 | 185400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 26 | 20231128 | 185300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 27 | 20231128 | 185200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 28 | 20231128 | 185100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 29 | 20231128 | 185000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 30 | 20231128 | 184900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 31 | 20231128 | 184800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 32 | 20231128 | 184700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 26091 |
| 33 | 20231128 | 184600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 34 | 20231128 | 184500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 35 | 20231128 | 184400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 36 | 20231128 | 184300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 37 | 20231128 | 184200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 38 | 20231128 | 184100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 39 | 20231128 | 184000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 40 | 20231128 | 183900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 41 | 20231128 | 183800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 42 | 20231128 | 183700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 43 | 20231128 | 183600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 44 | 20231128 | 183500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 45 | 20231128 | 183400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 46 | 20231128 | 183300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 47 | 20231128 | 183200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 48 | 20231128 | 183100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 49 | 20231128 | 183000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 50 | 20231128 | 182900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 51 | 20231128 | 182800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 52 | 20231128 | 182700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 53 | 20231128 | 182600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 54 | 20231128 | 182500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 55 | 20231128 | 182400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 56 | 20231128 | 182300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 57 | 20231128 | 182200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 58 | 20231128 | 182100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 59 | 20231128 | 182000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 60 | 20231128 | 181900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 61 | 20231128 | 181800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 62 | 20231128 | 181700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 26091 |
| 63 | 20231128 | 181600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 64 | 20231128 | 181500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 65 | 20231128 | 181400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 66 | 20231128 | 181300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 67 | 20231128 | 181200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 68 | 20231128 | 181100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 69 | 20231128 | 181000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 70 | 20231128 | 180900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 71 | 20231128 | 180800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 72 | 20231128 | 180700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 73 | 20231128 | 180600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 74 | 20231128 | 180500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 75 | 20231128 | 180400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 76 | 20231128 | 180300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 77 | 20231128 | 180200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 78 | 20231128 | 180100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 79 | 20231128 | 180000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 80 | 20231128 | 175900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 81 | 20231128 | 175800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 82 | 20231128 | 175700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 83 | 20231128 | 175600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 84 | 20231128 | 175500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 85 | 20231128 | 175400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 86 | 20231128 | 175300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 87 | 20231128 | 175200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 88 | 20231128 | 175100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 89 | 20231128 | 175000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 90 | 20231128 | 174900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 91 | 20231128 | 174800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 92 | 20231128 | 174700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 26091 |
| 93 | 20231128 | 174600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 94 | 20231128 | 174500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 95 | 20231128 | 174400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 96 | 20231128 | 174300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 97 | 20231128 | 174200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 98 | 20231128 | 174100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 99 | 20231128 | 174000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 100 | 20231128 | 173900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 101 | 20231128 | 173800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 102 | 20231128 | 173700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 103 | 20231128 | 173600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 104 | 20231128 | 173500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 105 | 20231128 | 173400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 106 | 20231128 | 173300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 107 | 20231128 | 173200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 108 | 20231128 | 173100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 109 | 20231128 | 173000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 110 | 20231128 | 172900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 111 | 20231128 | 172800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 112 | 20231128 | 172700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 113 | 20231128 | 172600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 114 | 20231128 | 172500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 115 | 20231128 | 172400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 116 | 20231128 | 172300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 117 | 20231128 | 172200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 118 | 20231128 | 172100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 119 | 20231128 | 172000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 120 | 20231128 | 171900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 121 | 20231128 | 171800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 122 | 20231128 | 171700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 26091 |
| 123 | 20231128 | 171600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 124 | 20231128 | 171500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 125 | 20231128 | 171400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 126 | 20231128 | 171300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 127 | 20231128 | 171200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 128 | 20231128 | 171100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 129 | 20231128 | 171000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 130 | 20231128 | 170900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 131 | 20231128 | 170800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 132 | 20231128 | 170700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 133 | 20231128 | 170600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 134 | 20231128 | 170500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 135 | 20231128 | 170400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 136 | 20231128 | 170300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 137 | 20231128 | 170200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 138 | 20231128 | 170100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 139 | 20231128 | 170000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 140 | 20231128 | 165900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 141 | 20231128 | 165800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 142 | 20231128 | 165700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 143 | 20231128 | 165600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 144 | 20231128 | 165500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 145 | 20231128 | 165400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 146 | 20231128 | 165300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 147 | 20231128 | 165200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 148 | 20231128 | 165100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 149 | 20231128 | 165000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 150 | 20231128 | 164900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 151 | 20231128 | 164800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 152 | 20231128 | 164700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 26091 |
| 153 | 20231128 | 164600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 154 | 20231128 | 164500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 155 | 20231128 | 164400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 156 | 20231128 | 164300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 157 | 20231128 | 164200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 158 | 20231128 | 164100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 159 | 20231128 | 164000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 160 | 20231128 | 163900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 161 | 20231128 | 163800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 162 | 20231128 | 163700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 163 | 20231128 | 163600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 164 | 20231128 | 163500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 165 | 20231128 | 163400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 166 | 20231128 | 163300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 167 | 20231128 | 163200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 168 | 20231128 | 163100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 169 | 20231128 | 163000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 170 | 20231128 | 162900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 171 | 20231128 | 162800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 172 | 20231128 | 162700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 173 | 20231128 | 162600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 174 | 20231128 | 162500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 175 | 20231128 | 162400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 176 | 20231128 | 162300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 177 | 20231128 | 162200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 178 | 20231128 | 162100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 179 | 20231128 | 162000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 180 | 20231128 | 161900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 181 | 20231128 | 161800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 182 | 20231128 | 161700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 26091 |
| 183 | 20231128 | 161600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 184 | 20231128 | 161500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 185 | 20231128 | 161400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 186 | 20231128 | 161300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 187 | 20231128 | 161200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 188 | 20231128 | 161100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 189 | 20231128 | 161000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 190 | 20231128 | 160900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 191 | 20231128 | 160800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 192 | 20231128 | 160700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 193 | 20231128 | 160600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 194 | 20231128 | 160500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 195 | 20231128 | 160400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 196 | 20231128 | 160300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 197 | 20231128 | 160200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 198 | 20231128 | 160100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 199 | 20231128 | 160000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 200 | 20231128 | 155900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 201 | 20231128 | 155800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 202 | 20231128 | 155700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 203 | 20231128 | 155600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 204 | 20231128 | 155500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 205 | 20231128 | 155400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 206 | 20231128 | 155300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 207 | 20231128 | 155200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 208 | 20231128 | 155100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 209 | 20231128 | 155000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 210 | 20231128 | 154900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 211 | 20231128 | 154800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 212 | 20231128 | 154700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 26091 |
| 213 | 20231128 | 154600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 214 | 20231128 | 154500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 215 | 20231128 | 154400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 216 | 20231128 | 154300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 217 | 20231128 | 154200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 218 | 20231128 | 154100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 219 | 20231128 | 154000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 220 | 20231128 | 153900 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 221 | 20231128 | 153800 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 222 | 20231128 | 153700 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 223 | 20231128 | 153600 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 224 | 20231128 | 153500 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 225 | 20231128 | 153400 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 226 | 20231128 | 153300 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 227 | 20231128 | 153200 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 228 | 20231128 | 153100 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 0 |
| 229 | 20231128 | 153000 | 5794717230 | 5400 | 5400 | 5400 | 5400 | 26091 |
| 230 | 20231128 | 152900 | 5653825830 | 5400 | 5400 | 5400 | 5400 | 0 |
| 231 | 20231128 | 152800 | 5653825830 | 5400 | 5400 | 5400 | 5400 | 0 |
| 232 | 20231128 | 152700 | 5653825830 | 5400 | 5400 | 5400 | 5400 | 0 |
| 233 | 20231128 | 152600 | 5653825830 | 5400 | 5400 | 5400 | 5400 | 0 |
| 234 | 20231128 | 152500 | 5653825830 | 5400 | 5400 | 5400 | 5400 | 0 |
| 235 | 20231128 | 152400 | 5653825830 | 5400 | 5400 | 5400 | 5400 | 0 |
| 236 | 20231128 | 152300 | 5653825830 | 5400 | 5400 | 5400 | 5400 | 0 |
| 237 | 20231128 | 152200 | 5653825830 | 5400 | 5400 | 5400 | 5400 | 0 |
| 238 | 20231128 | 152100 | 5653825830 | 5400 | 5400 | 5400 | 5400 | 0 |
| 239 | 20231128 | 152000 | 5653825830 | 5400 | 5400 | 5400 | 5400 | 0 |
| 240 | 20231128 | 151900 | 5653825830 | 5400 | 5400 | 5410 | 5390 | 8769 |
| 241 | 20231128 | 151800 | 5606509850 | 5400 | 5400 | 5410 | 5390 | 2333 |
| 242 | 20231128 | 151700 | 5593911070 | 5400 | 5390 | 5400 | 5370 | 6138 |
| 243 | 20231128 | 151600 | 5560790120 | 5390 | 5380 | 5390 | 5370 | 1144 |
| 244 | 20231128 | 151500 | 5554642150 | 5390 | 5380 | 5390 | 5380 | 687 |
| 245 | 20231128 | 151400 | 5550940750 | 5390 | 5370 | 5410 | 5370 | 2659 |
| 246 | 20231128 | 151300 | 5536594420 | 5400 | 5380 | 5410 | 5360 | 12952 |
| 247 | 20231128 | 151200 | 5466925590 | 5400 | 5390 | 5400 | 5380 | 2706 |
| 248 | 20231128 | 151100 | 5452339750 | 5380 | 5400 | 5400 | 5380 | 2786 |
| 249 | 20231128 | 151000 | 5437312650 | 5390 | 5400 | 5410 | 5390 | 3616 |
| 250 | 20231128 | 150900 | 5417799740 | 5410 | 5400 | 5410 | 5390 | 7409 |
| 251 | 20231128 | 150800 | 5377788260 | 5400 | 5390 | 5400 | 5390 | 16160 |
| 252 | 20231128 | 150700 | 5290630020 | 5390 | 5390 | 5390 | 5380 | 4636 |
| 253 | 20231128 | 150600 | 5265646860 | 5390 | 5370 | 5390 | 5370 | 16875 |
| 254 | 20231128 | 150500 | 5175006130 | 5370 | 5360 | 5370 | 5360 | 6163 |
| 255 | 20231128 | 150400 | 5141972330 | 5360 | 5360 | 5360 | 5350 | 1213 |
| 256 | 20231128 | 150300 | 5135477830 | 5360 | 5360 | 5360 | 5350 | 1530 |
| 257 | 20231128 | 150200 | 5127278080 | 5360 | 5370 | 5370 | 5350 | 1983 |
| 258 | 20231128 | 150100 | 5116648160 | 5370 | 5360 | 5370 | 5360 | 1513 |
| 259 | 20231128 | 150000 | 5108538450 | 5370 | 5360 | 5370 | 5360 | 924 |
| 260 | 20231128 | 145900 | 5103585390 | 5360 | 5370 | 5370 | 5360 | 722 |
| 261 | 20231128 | 145800 | 5099715250 | 5360 | 5360 | 5370 | 5350 | 1246 |
| 262 | 20231128 | 145700 | 5093037650 | 5360 | 5360 | 5360 | 5350 | 1297 |
| 263 | 20231128 | 145600 | 5086087240 | 5360 | 5360 | 5360 | 5360 | 3347 |
| 264 | 20231128 | 145500 | 5068147320 | 5360 | 5350 | 5360 | 5350 | 3206 |
| 265 | 20231128 | 145400 | 5050995070 | 5360 | 5360 | 5360 | 5350 | 158 |
| 266 | 20231128 | 145300 | 5050148490 | 5360 | 5360 | 5360 | 5360 | 203 |
| 267 | 20231128 | 145200 | 5049060410 | 5360 | 5360 | 5360 | 5360 | 760 |
| 268 | 20231128 | 145100 | 5044986810 | 5360 | 5360 | 5360 | 5360 | 209 |
| 269 | 20231128 | 145000 | 5043866570 | 5360 | 5360 | 5360 | 5350 | 1292 |
| 270 | 20231128 | 144900 | 5036942450 | 5360 | 5360 | 5360 | 5360 | 2119 |
| 271 | 20231128 | 144800 | 5025584610 | 5360 | 5370 | 5370 | 5360 | 94 |
| 272 | 20231128 | 144700 | 5025080380 | 5370 | 5370 | 5370 | 5370 | 227 |
| 273 | 20231128 | 144600 | 5023861390 | 5370 | 5370 | 5370 | 5370 | 15 |
| 274 | 20231128 | 144500 | 5023780840 | 5370 | 5370 | 5370 | 5370 | 85 |
| 275 | 20231128 | 144400 | 5023324390 | 5370 | 5370 | 5370 | 5360 | 859 |
| 276 | 20231128 | 144300 | 5018716560 | 5370 | 5360 | 5370 | 5360 | 6542 |
| 277 | 20231128 | 144200 | 4983637870 | 5360 | 5360 | 5360 | 5360 | 5027 |
| 278 | 20231128 | 144100 | 4956693150 | 5360 | 5360 | 5360 | 5360 | 1557 |
| 279 | 20231128 | 144000 | 4948347630 | 5370 | 5370 | 5370 | 5370 | 198 |
| 280 | 20231128 | 143900 | 4947284370 | 5370 | 5370 | 5370 | 5370 | 99 |
| 281 | 20231128 | 143800 | 4946752740 | 5370 | 5360 | 5370 | 5360 | 642 |
| 282 | 20231128 | 143700 | 4943309040 | 5370 | 5360 | 5370 | 5360 | 1212 |
| 283 | 20231128 | 143600 | 4936800670 | 5360 | 5370 | 5370 | 5360 | 5113 |
| 284 | 20231128 | 143500 | 4909371470 | 5370 | 5370 | 5380 | 5370 | 203 |
| 285 | 20231128 | 143400 | 4908281340 | 5380 | 5370 | 5380 | 5370 | 276 |
| 286 | 20231128 | 143300 | 4906797720 | 5380 | 5370 | 5380 | 5360 | 2649 |
| 287 | 20231128 | 143200 | 4892568080 | 5370 | 5370 | 5380 | 5370 | 1873 |
| 288 | 20231128 | 143100 | 4882509960 | 5370 | 5380 | 5380 | 5370 | 120 |
| 289 | 20231128 | 143000 | 4881864560 | 5370 | 5370 | 5380 | 5370 | 244 |
| 290 | 20231128 | 142900 | 4880553780 | 5380 | 5370 | 5380 | 5370 | 5628 |
| 291 | 20231128 | 142800 | 4850330760 | 5380 | 5370 | 5380 | 5370 | 180 |
| 292 | 20231128 | 142700 | 4849362790 | 5370 | 5370 | 5370 | 5370 | 538 |
| 293 | 20231128 | 142600 | 4846473730 | 5370 | 5380 | 5380 | 5370 | 521 |
| 294 | 20231128 | 142500 | 4843675750 | 5380 | 5380 | 5380 | 5370 | 1058 |
| 295 | 20231128 | 142400 | 4837993710 | 5380 | 5370 | 5380 | 5370 | 8497 |
| 296 | 20231128 | 142300 | 4792283390 | 5370 | 5370 | 5370 | 5370 | 705 |
| 297 | 20231128 | 142200 | 4788497540 | 5380 | 5380 | 5380 | 5370 | 221 |
| 298 | 20231128 | 142100 | 4787310560 | 5380 | 5380 | 5380 | 5370 | 563 |
| 299 | 20231128 | 142000 | 4784286150 | 5370 | 5370 | 5370 | 5370 | 70 |
| 300 | 20231128 | 141900 | 4783910250 | 5370 | 5380 | 5380 | 5370 | 2596 |
| 301 | 20231128 | 141800 | 4769956090 | 5380 | 5380 | 5380 | 5380 | 297 |
| 302 | 20231128 | 141700 | 4768358230 | 5380 | 5360 | 5380 | 5360 | 1065 |
| 303 | 20231128 | 141600 | 4762639420 | 5370 | 5370 | 5370 | 5360 | 3353 |
| 304 | 20231128 | 141500 | 4744634930 | 5370 | 5360 | 5370 | 5360 | 519 |
| 305 | 20231128 | 141400 | 4741849860 | 5370 | 5360 | 5370 | 5360 | 819 |
| 306 | 20231128 | 141300 | 4737459010 | 5370 | 5370 | 5380 | 5370 | 124 |
| 307 | 20231128 | 141200 | 4736793120 | 5370 | 5380 | 5380 | 5370 | 60 |
| 308 | 20231128 | 141100 | 4736470420 | 5380 | 5360 | 5380 | 5360 | 7080 |
| 309 | 20231128 | 141000 | 4698459920 | 5360 | 5370 | 5370 | 5360 | 5903 |
| 310 | 20231128 | 140900 | 4666818510 | 5370 | 5360 | 5370 | 5360 | 1004 |
| 311 | 20231128 | 140800 | 4661435070 | 5370 | 5370 | 5370 | 5370 | 8528 |
| 312 | 20231128 | 140700 | 4615639710 | 5380 | 5370 | 5380 | 5370 | 805 |
| 313 | 20231128 | 140600 | 4611316810 | 5380 | 5380 | 5380 | 5370 | 284 |
| 314 | 20231128 | 140500 | 4609790900 | 5370 | 5370 | 5370 | 5370 | 158 |
| 315 | 20231128 | 140400 | 4608942440 | 5370 | 5380 | 5380 | 5370 | 114 |
| 316 | 20231128 | 140300 | 4608330210 | 5380 | 5370 | 5380 | 5370 | 347 |
| 317 | 20231128 | 140200 | 4606465120 | 5370 | 5380 | 5380 | 5370 | 312 |
| 318 | 20231128 | 140100 | 4604788680 | 5380 | 5370 | 5380 | 5370 | 2611 |
| 319 | 20231128 | 140000 | 4590767490 | 5370 | 5380 | 5380 | 5370 | 612 |
| 320 | 20231128 | 135900 | 4587479650 | 5380 | 5380 | 5380 | 5380 | 312 |
| 321 | 20231128 | 135800 | 4585801090 | 5380 | 5380 | 5380 | 5380 | 166 |
| 322 | 20231128 | 135700 | 4584908010 | 5380 | 5370 | 5380 | 5370 | 751 |
| 323 | 20231128 | 135600 | 4580869770 | 5370 | 5370 | 5380 | 5370 | 2462 |
| 324 | 20231128 | 135500 | 4567648520 | 5380 | 5380 | 5380 | 5380 | 92 |
| 325 | 20231128 | 135400 | 4567153560 | 5380 | 5380 | 5390 | 5370 | 3799 |
| 326 | 20231128 | 135300 | 4546723700 | 5370 | 5390 | 5390 | 5370 | 3279 |
| 327 | 20231128 | 135200 | 4529082750 | 5380 | 5380 | 5380 | 5380 | 627 |
| 328 | 20231128 | 135100 | 4525709490 | 5390 | 5390 | 5390 | 5380 | 332 |
| 329 | 20231128 | 135000 | 4523923010 | 5380 | 5390 | 5390 | 5380 | 3780 |
| 330 | 20231128 | 134900 | 4503549090 | 5400 | 5400 | 5410 | 5390 | 8545 |
| 331 | 20231128 | 134800 | 4457408630 | 5410 | 5400 | 5410 | 5400 | 2237 |
| 332 | 20231128 | 134700 | 4445317990 | 5400 | 5400 | 5410 | 5400 | 536 |
| 333 | 20231128 | 134600 | 4442423240 | 5410 | 5400 | 5410 | 5400 | 1687 |
| 334 | 20231128 | 134500 | 4433304380 | 5400 | 5410 | 5410 | 5400 | 3292 |
| 335 | 20231128 | 134400 | 4415494850 | 5410 | 5410 | 5410 | 5400 | 3675 |
| 336 | 20231128 | 134300 | 4395614390 | 5400 | 5410 | 5410 | 5400 | 4391 |
| 337 | 20231128 | 134200 | 4371865390 | 5410 | 5400 | 5410 | 5400 | 3239 |
| 338 | 20231128 | 134100 | 4354366560 | 5410 | 5410 | 5410 | 5400 | 254 |
| 339 | 20231128 | 134000 | 4352994120 | 5410 | 5410 | 5410 | 5400 | 2323 |
| 340 | 20231128 | 133900 | 4340427570 | 5400 | 5410 | 5410 | 5400 | 1670 |
| 341 | 20231128 | 133800 | 4331393030 | 5400 | 5400 | 5410 | 5400 | 1909 |
| 342 | 20231128 | 133700 | 4321084250 | 5400 | 5410 | 5410 | 5400 | 749 |
| 343 | 20231128 | 133600 | 4317037350 | 5410 | 5410 | 5410 | 5400 | 942 |
| 344 | 20231128 | 133500 | 4311946170 | 5400 | 5400 | 5410 | 5400 | 529 |
| 345 | 20231128 | 133400 | 4309085180 | 5410 | 5410 | 5410 | 5400 | 2216 |
| 346 | 20231128 | 133300 | 4297107050 | 5410 | 5400 | 5410 | 5400 | 520 |
| 347 | 20231128 | 133200 | 4294297990 | 5410 | 5410 | 5410 | 5400 | 1348 |
| 348 | 20231128 | 133100 | 4287005610 | 5410 | 5400 | 5410 | 5390 | 3094 |
| 349 | 20231128 | 133000 | 4270297450 | 5400 | 5400 | 5400 | 5400 | 166 |
| 350 | 20231128 | 132900 | 4269401050 | 5390 | 5400 | 5400 | 5390 | 166 |
| 351 | 20231128 | 132800 | 4268504660 | 5400 | 5400 | 5400 | 5390 | 606 |
| 352 | 20231128 | 132700 | 4265237650 | 5400 | 5400 | 5400 | 5400 | 70 |
| 353 | 20231128 | 132600 | 4264859650 | 5400 | 5400 | 5400 | 5390 | 628 |
| 354 | 20231128 | 132500 | 4261468490 | 5400 | 5390 | 5410 | 5390 | 13901 |
| 355 | 20231128 | 132400 | 4186411090 | 5390 | 5390 | 5390 | 5390 | 1401 |
| 356 | 20231128 | 132300 | 4178859700 | 5390 | 5390 | 5400 | 5380 | 5935 |
| 357 | 20231128 | 132200 | 4146868010 | 5390 | 5380 | 5400 | 5370 | 3128 |
| 358 | 20231128 | 132100 | 4130010160 | 5370 | 5380 | 5390 | 5370 | 3133 |
| 359 | 20231128 | 132000 | 4113149570 | 5380 | 5370 | 5380 | 5370 | 3265 |
| 360 | 20231128 | 131900 | 4095616410 | 5380 | 5380 | 5380 | 5360 | 1849 |
| 361 | 20231128 | 131800 | 4085678310 | 5380 | 5360 | 5380 | 5360 | 3388 |
| 362 | 20231128 | 131700 | 4067474300 | 5370 | 5370 | 5370 | 5360 | 351 |
| 363 | 20231128 | 131600 | 4065591930 | 5370 | 5370 | 5370 | 5370 | 683 |
| 364 | 20231128 | 131500 | 4061924220 | 5370 | 5380 | 5380 | 5370 | 3856 |
| 365 | 20231128 | 131400 | 4041215430 | 5380 | 5380 | 5380 | 5370 | 5918 |
| 366 | 20231128 | 131300 | 4009430390 | 5370 | 5370 | 5370 | 5370 | 674 |
| 367 | 20231128 | 131200 | 4005811010 | 5380 | 5380 | 5380 | 5380 | 5 |
| 368 | 20231128 | 131100 | 4005784110 | 5380 | 5370 | 5380 | 5370 | 70 |
| 369 | 20231128 | 131000 | 4005407970 | 5380 | 5380 | 5380 | 5370 | 223 |
| 370 | 20231128 | 130900 | 4004209150 | 5370 | 5370 | 5370 | 5370 | 70 |
| 371 | 20231128 | 130800 | 4003833250 | 5380 | 5380 | 5380 | 5380 | 70 |
| 372 | 20231128 | 130700 | 4003456650 | 5380 | 5380 | 5380 | 5370 | 478 |
| 373 | 20231128 | 130600 | 4000887700 | 5380 | 5380 | 5380 | 5380 | 91 |
| 374 | 20231128 | 130500 | 4000398120 | 5380 | 5380 | 5380 | 5370 | 346 |
| 375 | 20231128 | 130400 | 3998536650 | 5380 | 5380 | 5380 | 5370 | 380 |
| 376 | 20231128 | 130300 | 3996492650 | 5380 | 5370 | 5380 | 5370 | 343 |
| 377 | 20231128 | 130200 | 3994650310 | 5380 | 5380 | 5390 | 5370 | 3250 |
| 378 | 20231128 | 130100 | 3977165270 | 5380 | 5380 | 5380 | 5380 | 1185 |
| 379 | 20231128 | 130000 | 3970789970 | 5380 | 5380 | 5380 | 5370 | 4361 |
| 380 | 20231128 | 125900 | 3947329930 | 5390 | 5400 | 5400 | 5390 | 1674 |
| 381 | 20231128 | 125800 | 3938307050 | 5400 | 5400 | 5400 | 5390 | 3700 |
| 382 | 20231128 | 125700 | 3918334010 | 5390 | 5390 | 5400 | 5390 | 672 |
| 383 | 20231128 | 125600 | 3914711380 | 5390 | 5400 | 5400 | 5390 | 148 |
| 384 | 20231128 | 125500 | 3913912810 | 5390 | 5400 | 5400 | 5390 | 1032 |
| 385 | 20231128 | 125400 | 3908347860 | 5400 | 5400 | 5400 | 5390 | 2987 |
| 386 | 20231128 | 125300 | 3892246770 | 5400 | 5390 | 5400 | 5390 | 3579 |
| 387 | 20231128 | 125200 | 3872922810 | 5390 | 5400 | 5400 | 5390 | 2579 |
| 388 | 20231128 | 125100 | 3859014190 | 5390 | 5400 | 5400 | 5390 | 2740 |
| 389 | 20231128 | 125000 | 3844218750 | 5400 | 5390 | 5400 | 5390 | 11443 |
| 390 | 20231128 | 124900 | 3782437890 | 5390 | 5390 | 5390 | 5390 | 3694 |
| 391 | 20231128 | 124800 | 3762527230 | 5390 | 5390 | 5390 | 5390 | 464 |
| 392 | 20231128 | 124700 | 3760026270 | 5390 | 5390 | 5390 | 5380 | 3258 |
| 393 | 20231128 | 124600 | 3742471890 | 5390 | 5390 | 5390 | 5380 | 7225 |
| 394 | 20231128 | 124500 | 3703530480 | 5390 | 5390 | 5390 | 5380 | 2112 |
| 395 | 20231128 | 124400 | 3692154050 | 5390 | 5390 | 5390 | 5380 | 6430 |
| 396 | 20231128 | 124300 | 3657497680 | 5390 | 5390 | 5390 | 5380 | 3193 |
| 397 | 20231128 | 124200 | 3640287920 | 5390 | 5390 | 5390 | 5380 | 689 |
| 398 | 20231128 | 124100 | 3636574310 | 5390 | 5390 | 5390 | 5380 | 10279 |
| 399 | 20231128 | 124000 | 3581184770 | 5390 | 5370 | 5390 | 5370 | 11015 |
| 400 | 20231128 | 123900 | 3521909870 | 5370 | 5370 | 5380 | 5370 | 3787 |
| 401 | 20231128 | 123800 | 3501537000 | 5370 | 5370 | 5380 | 5370 | 129 |
| 402 | 20231128 | 123700 | 3500844070 | 5370 | 5370 | 5370 | 5360 | 5105 |
| 403 | 20231128 | 123600 | 3473440300 | 5370 | 5360 | 5370 | 5360 | 2 |
| 404 | 20231128 | 123500 | 3473429570 | 5360 | 5370 | 5370 | 5360 | 5045 |
| 405 | 20231128 | 123400 | 3446342470 | 5370 | 5370 | 5380 | 5370 | 2600 |
| 406 | 20231128 | 123300 | 3432379470 | 5370 | 5370 | 5370 | 5370 | 427 |
| 407 | 20231128 | 123200 | 3430086480 | 5370 | 5370 | 5380 | 5370 | 780 |
| 408 | 20231128 | 123100 | 3425892810 | 5370 | 5370 | 5380 | 5370 | 668 |
| 409 | 20231128 | 123000 | 3422299080 | 5370 | 5380 | 5380 | 5370 | 302 |
| 410 | 20231128 | 122900 | 3420674920 | 5380 | 5370 | 5380 | 5370 | 2601 |
| 411 | 20231128 | 122800 | 3406707540 | 5370 | 5370 | 5370 | 5370 | 714 |
| 412 | 20231128 | 122700 | 3402873360 | 5370 | 5370 | 5370 | 5370 | 1202 |
| 413 | 20231128 | 122600 | 3396418620 | 5370 | 5360 | 5370 | 5360 | 1305 |
| 414 | 20231128 | 122500 | 3389411800 | 5360 | 5360 | 5370 | 5360 | 10 |
| 415 | 20231128 | 122400 | 3389358190 | 5370 | 5370 | 5370 | 5370 | 5819 |
| 416 | 20231128 | 122300 | 3358110160 | 5370 | 5370 | 5380 | 5370 | 820 |
| 417 | 20231128 | 122200 | 3353706750 | 5360 | 5380 | 5380 | 5360 | 1926 |
| 418 | 20231128 | 122100 | 3343366130 | 5380 | 5360 | 5380 | 5360 | 6939 |
| 419 | 20231128 | 122000 | 3306086890 | 5370 | 5350 | 5370 | 5350 | 1340 |
| 420 | 20231128 | 121900 | 3298904580 | 5350 | 5350 | 5360 | 5350 | 104 |
| 421 | 20231128 | 121800 | 3298348150 | 5350 | 5350 | 5360 | 5350 | 1103 |
| 422 | 20231128 | 121700 | 3292437060 | 5350 | 5360 | 5360 | 5350 | 68 |
| 423 | 20231128 | 121600 | 3292073010 | 5360 | 5350 | 5360 | 5350 | 1158 |
| 424 | 20231128 | 121500 | 3285866370 | 5350 | 5350 | 5360 | 5350 | 1997 |
| 425 | 20231128 | 121400 | 3275182410 | 5340 | 5340 | 5350 | 5340 | 520 |
| 426 | 20231128 | 121300 | 3272400500 | 5350 | 5350 | 5350 | 5340 | 1827 |
| 427 | 20231128 | 121200 | 3262626070 | 5350 | 5340 | 5350 | 5340 | 312 |
| 428 | 20231128 | 121100 | 3260959790 | 5330 | 5330 | 5330 | 5330 | 215 |
| 429 | 20231128 | 121000 | 3259813840 | 5330 | 5330 | 5330 | 5330 | 591 |
| 430 | 20231128 | 120900 | 3256663810 | 5340 | 5340 | 5350 | 5330 | 4125 |
| 431 | 20231128 | 120800 | 3234645510 | 5330 | 5330 | 5330 | 5330 | 1590 |
| 432 | 20231128 | 120700 | 3226170810 | 5330 | 5330 | 5330 | 5320 | 522 |
| 433 | 20231128 | 120600 | 3223388560 | 5330 | 5330 | 5330 | 5330 | 4423 |
| 434 | 20231128 | 120500 | 3199813970 | 5330 | 5320 | 5330 | 5320 | 461 |
| 435 | 20231128 | 120400 | 3197361440 | 5330 | 5320 | 5330 | 5320 | 274 |
| 436 | 20231128 | 120300 | 3195903750 | 5320 | 5330 | 5330 | 5320 | 423 |
| 437 | 20231128 | 120200 | 3193650070 | 5340 | 5330 | 5340 | 5330 | 397 |
| 438 | 20231128 | 120100 | 3191533750 | 5340 | 5330 | 5340 | 5330 | 804 |
| 439 | 20231128 | 120000 | 3187245490 | 5330 | 5330 | 5330 | 5330 | 1572 |
| 440 | 20231128 | 115900 | 3178866730 | 5340 | 5330 | 5340 | 5330 | 65 |
| 441 | 20231128 | 115800 | 3178520170 | 5340 | 5340 | 5340 | 5330 | 655 |
| 442 | 20231128 | 115700 | 3175028900 | 5330 | 5330 | 5340 | 5330 | 446 |
| 443 | 20231128 | 115600 | 3172647650 | 5330 | 5340 | 5340 | 5330 | 1215 |
| 444 | 20231128 | 115500 | 3166171450 | 5330 | 5330 | 5340 | 5330 | 1463 |
| 445 | 20231128 | 115400 | 3158373650 | 5340 | 5340 | 5340 | 5330 | 1424 |
| 446 | 20231128 | 115300 | 3150772070 | 5350 | 5340 | 5350 | 5340 | 150 |
| 447 | 20231128 | 115200 | 3149971040 | 5340 | 5340 | 5340 | 5340 | 351 |
| 448 | 20231128 | 115100 | 3148096700 | 5340 | 5340 | 5340 | 5340 | 1289 |
| 449 | 20231128 | 115000 | 3141213440 | 5340 | 5340 | 5340 | 5340 | 500 |
| 450 | 20231128 | 114900 | 3138543440 | 5340 | 5340 | 5340 | 5340 | 146 |
| 451 | 20231128 | 114800 | 3137763800 | 5340 | 5340 | 5350 | 5340 | 494 |
| 452 | 20231128 | 114700 | 3135125730 | 5340 | 5340 | 5340 | 5330 | 364 |
| 453 | 20231128 | 114600 | 3133184530 | 5340 | 5330 | 5340 | 5330 | 208 |
| 454 | 20231128 | 114500 | 3132075580 | 5330 | 5340 | 5340 | 5330 | 374 |
| 455 | 20231128 | 114400 | 3130079660 | 5340 | 5340 | 5340 | 5340 | 5522 |
| 456 | 20231128 | 114300 | 3100592180 | 5340 | 5350 | 5350 | 5340 | 606 |
| 457 | 20231128 | 114200 | 3097356070 | 5340 | 5340 | 5350 | 5340 | 382 |
| 458 | 20231128 | 114100 | 3095314970 | 5340 | 5350 | 5350 | 5340 | 565 |
| 459 | 20231128 | 114000 | 3092297280 | 5350 | 5350 | 5350 | 5340 | 52 |
| 460 | 20231128 | 113900 | 3092019390 | 5350 | 5360 | 5360 | 5350 | 216 |
| 461 | 20231128 | 113800 | 3090863780 | 5350 | 5350 | 5360 | 5350 | 162 |
| 462 | 20231128 | 113700 | 3089997070 | 5360 | 5350 | 5360 | 5350 | 352 |
| 463 | 20231128 | 113600 | 3088110800 | 5350 | 5350 | 5360 | 5350 | 3628 |
| 464 | 20231128 | 113500 | 3068700990 | 5350 | 5370 | 5370 | 5350 | 890 |
| 465 | 20231128 | 113400 | 3063931030 | 5370 | 5360 | 5370 | 5360 | 1614 |
| 466 | 20231128 | 113300 | 3055279770 | 5370 | 5350 | 5370 | 5350 | 2017 |
| 467 | 20231128 | 113200 | 3044468010 | 5350 | 5360 | 5360 | 5350 | 399 |
| 468 | 20231128 | 113100 | 3042329470 | 5350 | 5350 | 5360 | 5350 | 2360 |
| 469 | 20231128 | 113000 | 3029686070 | 5350 | 5350 | 5350 | 5350 | 1178 |
| 470 | 20231128 | 112900 | 3023383770 | 5360 | 5360 | 5360 | 5350 | 2114 |
| 471 | 20231128 | 112800 | 3012057730 | 5360 | 5350 | 5360 | 5350 | 4135 |
| 472 | 20231128 | 112700 | 2989895640 | 5360 | 5350 | 5360 | 5350 | 30 |
| 473 | 20231128 | 112600 | 2989735130 | 5350 | 5350 | 5360 | 5350 | 149 |
| 474 | 20231128 | 112500 | 2988937770 | 5360 | 5360 | 5360 | 5350 | 510 |
| 475 | 20231128 | 112400 | 2986209170 | 5360 | 5360 | 5360 | 5350 | 1856 |
| 476 | 20231128 | 112300 | 2976267060 | 5360 | 5360 | 5370 | 5360 | 7259 |
| 477 | 20231128 | 112200 | 2937357080 | 5370 | 5350 | 5370 | 5350 | 6379 |
| 478 | 20231128 | 112100 | 2903186190 | 5350 | 5350 | 5350 | 5350 | 863 |
| 479 | 20231128 | 112000 | 2898569140 | 5350 | 5340 | 5350 | 5340 | 1180 |
| 480 | 20231128 | 111900 | 2892261060 | 5350 | 5350 | 5360 | 5350 | 5502 |
| 481 | 20231128 | 111800 | 2862825350 | 5360 | 5360 | 5360 | 5360 | 2987 |
| 482 | 20231128 | 111700 | 2846815030 | 5370 | 5360 | 5370 | 5360 | 358 |
| 483 | 20231128 | 111600 | 2844896070 | 5360 | 5350 | 5370 | 5350 | 4712 |
| 484 | 20231128 | 111500 | 2819653080 | 5360 | 5360 | 5360 | 5350 | 857 |
| 485 | 20231128 | 111400 | 2815059570 | 5360 | 5360 | 5370 | 5360 | 821 |
| 486 | 20231128 | 111300 | 2810659000 | 5360 | 5360 | 5360 | 5360 | 431 |
| 487 | 20231128 | 111200 | 2808348840 | 5360 | 5370 | 5370 | 5360 | 155 |
| 488 | 20231128 | 111100 | 2807516510 | 5370 | 5370 | 5370 | 5360 | 950 |
| 489 | 20231128 | 111000 | 2802417160 | 5370 | 5370 | 5370 | 5360 | 221 |
| 490 | 20231128 | 110900 | 2801231890 | 5370 | 5360 | 5370 | 5360 | 1120 |
| 491 | 20231128 | 110800 | 2795218690 | 5360 | 5370 | 5380 | 5360 | 2152 |
| 492 | 20231128 | 110700 | 2783664440 | 5380 | 5380 | 5380 | 5370 | 2344 |
| 493 | 20231128 | 110600 | 2771076260 | 5380 | 5350 | 5380 | 5340 | 11411 |
| 494 | 20231128 | 110500 | 2709875580 | 5360 | 5350 | 5360 | 5340 | 8101 |
| 495 | 20231128 | 110400 | 2666566980 | 5360 | 5360 | 5360 | 5360 | 1773 |
| 496 | 20231128 | 110300 | 2657063700 | 5360 | 5360 | 5370 | 5350 | 1745 |
| 497 | 20231128 | 110200 | 2647720430 | 5360 | 5360 | 5370 | 5360 | 756 |
| 498 | 20231128 | 110100 | 2643668140 | 5360 | 5360 | 5370 | 5360 | 294 |
| 499 | 20231128 | 110000 | 2642092240 | 5370 | 5370 | 5370 | 5350 | 2426 |
| 500 | 20231128 | 105900 | 2629087990 | 5370 | 5360 | 5370 | 5360 | 1049 |
| 501 | 20231128 | 105800 | 2623463050 | 5370 | 5350 | 5380 | 5350 | 9380 |
| 502 | 20231128 | 105700 | 2573089950 | 5360 | 5370 | 5370 | 5360 | 2569 |
| 503 | 20231128 | 105600 | 2559317930 | 5370 | 5360 | 5370 | 5350 | 2793 |
| 504 | 20231128 | 105500 | 2544342660 | 5370 | 5360 | 5370 | 5360 | 2479 |
| 505 | 20231128 | 105400 | 2531044130 | 5370 | 5370 | 5370 | 5360 | 2192 |
| 506 | 20231128 | 105300 | 2519290300 | 5360 | 5360 | 5370 | 5360 | 477 |
| 507 | 20231128 | 105200 | 2516729080 | 5370 | 5360 | 5370 | 5360 | 1822 |
| 508 | 20231128 | 105100 | 2506959970 | 5370 | 5370 | 5370 | 5360 | 1062 |
| 509 | 20231128 | 105000 | 2501265370 | 5370 | 5360 | 5370 | 5360 | 1687 |
| 510 | 20231128 | 104900 | 2492218400 | 5370 | 5370 | 5370 | 5360 | 361 |
| 511 | 20231128 | 104800 | 2490283330 | 5360 | 5350 | 5370 | 5350 | 6977 |
| 512 | 20231128 | 104700 | 2452900440 | 5350 | 5360 | 5360 | 5350 | 2597 |
| 513 | 20231128 | 104600 | 2438995440 | 5370 | 5360 | 5370 | 5360 | 6266 |
| 514 | 20231128 | 104500 | 2405404460 | 5360 | 5350 | 5360 | 5350 | 1804 |
| 515 | 20231128 | 104400 | 2395742750 | 5360 | 5350 | 5360 | 5340 | 713 |
| 516 | 20231128 | 104300 | 2391928070 | 5350 | 5350 | 5360 | 5350 | 3062 |
| 517 | 20231128 | 104200 | 2375542080 | 5350 | 5350 | 5350 | 5340 | 2214 |
| 518 | 20231128 | 104100 | 2363717200 | 5350 | 5350 | 5350 | 5350 | 1518 |
| 519 | 20231128 | 104000 | 2355595900 | 5350 | 5340 | 5350 | 5340 | 378 |
| 520 | 20231128 | 103900 | 2353576280 | 5340 | 5340 | 5350 | 5340 | 286 |
| 521 | 20231128 | 103800 | 2352046610 | 5340 | 5340 | 5350 | 5340 | 1305 |
| 522 | 20231128 | 103700 | 2345070100 | 5340 | 5340 | 5350 | 5340 | 1682 |
| 523 | 20231128 | 103600 | 2336075620 | 5340 | 5340 | 5350 | 5340 | 2319 |
| 524 | 20231128 | 103500 | 2323688700 | 5350 | 5340 | 5350 | 5340 | 2220 |
| 525 | 20231128 | 103400 | 2311831030 | 5340 | 5330 | 5350 | 5330 | 3683 |
| 526 | 20231128 | 103300 | 2292161020 | 5340 | 5320 | 5340 | 5320 | 9825 |
| 527 | 20231128 | 103200 | 2239837170 | 5310 | 5320 | 5320 | 5310 | 65 |
| 528 | 20231128 | 103100 | 2239491530 | 5320 | 5310 | 5320 | 5310 | 1380 |
| 529 | 20231128 | 103000 | 2232152320 | 5320 | 5310 | 5320 | 5310 | 7544 |
| 530 | 20231128 | 102900 | 2192091670 | 5310 | 5320 | 5320 | 5310 | 543 |
| 531 | 20231128 | 102800 | 2189208170 | 5310 | 5320 | 5320 | 5310 | 946 |
| 532 | 20231128 | 102700 | 2184183450 | 5320 | 5300 | 5320 | 5290 | 1311 |
| 533 | 20231128 | 102600 | 2177229620 | 5300 | 5290 | 5300 | 5290 | 213 |
| 534 | 20231128 | 102500 | 2176102730 | 5300 | 5290 | 5300 | 5290 | 1294 |
| 535 | 20231128 | 102400 | 2169244830 | 5290 | 5310 | 5310 | 5290 | 4330 |
| 536 | 20231128 | 102300 | 2146293960 | 5310 | 5310 | 5310 | 5310 | 610 |
| 537 | 20231128 | 102200 | 2143054860 | 5300 | 5290 | 5300 | 5290 | 1249 |
| 538 | 20231128 | 102100 | 2136435170 | 5300 | 5310 | 5310 | 5300 | 2256 |
| 539 | 20231128 | 102000 | 2124478340 | 5320 | 5310 | 5320 | 5300 | 8652 |
| 540 | 20231128 | 101900 | 2078536410 | 5310 | 5300 | 5320 | 5300 | 1800 |
| 541 | 20231128 | 101800 | 2068983420 | 5300 | 5290 | 5310 | 5290 | 467 |
| 542 | 20231128 | 101700 | 2066508070 | 5290 | 5320 | 5320 | 5290 | 10587 |
| 543 | 20231128 | 101600 | 2010320310 | 5320 | 5320 | 5330 | 5310 | 1531 |
| 544 | 20231128 | 101500 | 2002176220 | 5320 | 5320 | 5330 | 5320 | 6683 |
| 545 | 20231128 | 101400 | 1966619190 | 5320 | 5300 | 5330 | 5290 | 8967 |
| 546 | 20231128 | 101300 | 1918970690 | 5300 | 5290 | 5300 | 5290 | 4533 |
| 547 | 20231128 | 101200 | 1894974630 | 5290 | 5270 | 5300 | 5270 | 21788 |
| 548 | 20231128 | 101100 | 1780052320 | 5260 | 5270 | 5270 | 5260 | 2946 |
| 549 | 20231128 | 101000 | 1764527880 | 5270 | 5280 | 5280 | 5270 | 311 |
| 550 | 20231128 | 100900 | 1762885890 | 5280 | 5270 | 5280 | 5270 | 235 |
| 551 | 20231128 | 100800 | 1761646290 | 5270 | 5270 | 5280 | 5270 | 1061 |
| 552 | 20231128 | 100700 | 1756049990 | 5270 | 5270 | 5280 | 5270 | 362 |
| 553 | 20231128 | 100600 | 1754142220 | 5270 | 5280 | 5280 | 5270 | 154 |
| 554 | 20231128 | 100500 | 1753330600 | 5280 | 5270 | 5280 | 5270 | 1317 |
| 555 | 20231128 | 100400 | 1746383790 | 5270 | 5270 | 5270 | 5260 | 876 |
| 556 | 20231128 | 100300 | 1741770490 | 5270 | 5270 | 5280 | 5270 | 1978 |
| 557 | 20231128 | 100200 | 1731345490 | 5270 | 5280 | 5280 | 5270 | 1431 |
| 558 | 20231128 | 100100 | 1723803160 | 5270 | 5270 | 5280 | 5260 | 3073 |
| 559 | 20231128 | 100000 | 1707607840 | 5270 | 5280 | 5280 | 5270 | 1301 |
| 560 | 20231128 | 095900 | 1700750650 | 5280 | 5270 | 5280 | 5270 | 1546 |
| 561 | 20231128 | 095800 | 1692602540 | 5280 | 5270 | 5280 | 5270 | 1098 |
| 562 | 20231128 | 095700 | 1686816020 | 5270 | 5270 | 5270 | 5260 | 2308 |
| 563 | 20231128 | 095600 | 1674662910 | 5270 | 5270 | 5270 | 5260 | 3650 |
| 564 | 20231128 | 095500 | 1655454350 | 5270 | 5260 | 5270 | 5260 | 688 |
| 565 | 20231128 | 095400 | 1651829590 | 5270 | 5270 | 5270 | 5260 | 1045 |
| 566 | 20231128 | 095300 | 1646322980 | 5270 | 5270 | 5280 | 5270 | 2294 |
| 567 | 20231128 | 095200 | 1634232700 | 5270 | 5270 | 5270 | 5270 | 948 |
| 568 | 20231128 | 095100 | 1629236740 | 5270 | 5260 | 5270 | 5260 | 360 |
| 569 | 20231128 | 095000 | 1627341050 | 5260 | 5280 | 5280 | 5260 | 907 |
| 570 | 20231128 | 094900 | 1622557610 | 5270 | 5270 | 5270 | 5260 | 154 |
| 571 | 20231128 | 094800 | 1621746230 | 5260 | 5250 | 5270 | 5250 | 10678 |
| 572 | 20231128 | 094700 | 1565560040 | 5260 | 5260 | 5260 | 5250 | 17620 |
| 573 | 20231128 | 094600 | 1472988930 | 5260 | 5260 | 5270 | 5260 | 2286 |
| 574 | 20231128 | 094500 | 1460964550 | 5260 | 5270 | 5270 | 5260 | 320 |
| 575 | 20231128 | 094400 | 1459278170 | 5270 | 5270 | 5270 | 5260 | 1044 |
| 576 | 20231128 | 094300 | 1453777370 | 5270 | 5280 | 5290 | 5270 | 2933 |
| 577 | 20231128 | 094200 | 1438317990 | 5280 | 5280 | 5280 | 5280 | 1234 |
| 578 | 20231128 | 094100 | 1431802470 | 5280 | 5260 | 5280 | 5260 | 3247 |
| 579 | 20231128 | 094000 | 1414689780 | 5260 | 5260 | 5270 | 5260 | 1713 |
| 580 | 20231128 | 093900 | 1405677820 | 5260 | 5260 | 5270 | 5260 | 1608 |
| 581 | 20231128 | 093800 | 1397209250 | 5260 | 5270 | 5270 | 5260 | 1139 |
| 582 | 20231128 | 093700 | 1391215070 | 5250 | 5260 | 5260 | 5250 | 2649 |
| 583 | 20231128 | 093600 | 1377307020 | 5250 | 5260 | 5260 | 5250 | 1814 |
| 584 | 20231128 | 093500 | 1367769330 | 5250 | 5270 | 5280 | 5250 | 7256 |
| 585 | 20231128 | 093400 | 1329592530 | 5270 | 5280 | 5280 | 5260 | 2475 |
| 586 | 20231128 | 093300 | 1316542390 | 5280 | 5270 | 5280 | 5270 | 2892 |
| 587 | 20231128 | 093200 | 1301278560 | 5270 | 5290 | 5290 | 5260 | 7708 |
| 588 | 20231128 | 093100 | 1260625480 | 5280 | 5270 | 5290 | 5270 | 4171 |
| 589 | 20231128 | 093000 | 1238618090 | 5280 | 5290 | 5290 | 5260 | 13398 |
| 590 | 20231128 | 092900 | 1168039420 | 5280 | 5290 | 5290 | 5270 | 4538 |
| 591 | 20231128 | 092800 | 1144084690 | 5290 | 5280 | 5290 | 5280 | 1174 |
| 592 | 20231128 | 092700 | 1137885480 | 5290 | 5280 | 5290 | 5280 | 1363 |
| 593 | 20231128 | 092600 | 1130675390 | 5280 | 5290 | 5290 | 5280 | 2412 |
| 594 | 20231128 | 092500 | 1117939970 | 5290 | 5280 | 5290 | 5270 | 357 |
| 595 | 20231128 | 092400 | 1116054610 | 5280 | 5270 | 5280 | 5270 | 3748 |
| 596 | 20231128 | 092300 | 1096296580 | 5270 | 5280 | 5280 | 5270 | 3726 |
| 597 | 20231128 | 092200 | 1076643340 | 5280 | 5280 | 5300 | 5270 | 4739 |
| 598 | 20231128 | 092100 | 1051615910 | 5290 | 5290 | 5290 | 5280 | 2453 |
| 599 | 20231128 | 092000 | 1038643840 | 5290 | 5290 | 5300 | 5280 | 4286 |
| 600 | 20231128 | 091900 | 1016002190 | 5290 | 5280 | 5300 | 5270 | 21694 |
| 601 | 20231128 | 091800 | 901468910 | 5280 | 5280 | 5290 | 5280 | 2394 |
| 602 | 20231128 | 091700 | 888826130 | 5280 | 5300 | 5300 | 5280 | 11939 |
| 603 | 20231128 | 091600 | 825700380 | 5300 | 5300 | 5310 | 5300 | 4201 |
| 604 | 20231128 | 091500 | 803423750 | 5300 | 5300 | 5310 | 5300 | 2551 |
| 605 | 20231128 | 091400 | 789901900 | 5300 | 5300 | 5320 | 5290 | 10464 |
| 606 | 20231128 | 091300 | 734426250 | 5310 | 5310 | 5310 | 5300 | 2622 |
| 607 | 20231128 | 091200 | 720524660 | 5300 | 5340 | 5340 | 5300 | 34181 |
| 608 | 20231128 | 091100 | 539033540 | 5330 | 5330 | 5330 | 5320 | 2903 |
| 609 | 20231128 | 091000 | 523565140 | 5330 | 5350 | 5350 | 5330 | 11097 |
| 610 | 20231128 | 090900 | 464371000 | 5350 | 5350 | 5360 | 5340 | 4933 |
| 611 | 20231128 | 090800 | 437987230 | 5360 | 5350 | 5360 | 5340 | 4747 |
| 612 | 20231128 | 090700 | 412575320 | 5350 | 5330 | 5360 | 5330 | 6440 |
| 613 | 20231128 | 090600 | 378174950 | 5340 | 5360 | 5360 | 5330 | 6807 |
| 614 | 20231128 | 090500 | 341816110 | 5360 | 5380 | 5380 | 5360 | 4198 |
| 615 | 20231128 | 090400 | 319305900 | 5350 | 5360 | 5380 | 5350 | 13766 |
| 616 | 20231128 | 090300 | 245457050 | 5340 | 5350 | 5360 | 5340 | 4026 |
| 617 | 20231128 | 090200 | 223939980 | 5340 | 5360 | 5380 | 5340 | 8780 |
| 618 | 20231128 | 090100 | 176868220 | 5350 | 5340 | 5360 | 5330 | 7108 |
| 619 | 20231128 | 090000 | 138848270 | 5340 | 5340 | 5360 | 5320 | 25994 |