33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 4991 |
| 3 | 20231128 | 191600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 4 | 20231128 | 191500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 5 | 20231128 | 191400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 6 | 20231128 | 191300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 7 | 20231128 | 191200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 8 | 20231128 | 191100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 9 | 20231128 | 191000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 10 | 20231128 | 190900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 11 | 20231128 | 190800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 12 | 20231128 | 190700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 13 | 20231128 | 190600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 14 | 20231128 | 190500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 15 | 20231128 | 190400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 16 | 20231128 | 190300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 17 | 20231128 | 190200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 18 | 20231128 | 190100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 19 | 20231128 | 190000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 20 | 20231128 | 185900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 21 | 20231128 | 185800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 22 | 20231128 | 185700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 23 | 20231128 | 185600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 24 | 20231128 | 185500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 25 | 20231128 | 185400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 26 | 20231128 | 185300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 27 | 20231128 | 185200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 28 | 20231128 | 185100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 29 | 20231128 | 185000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 30 | 20231128 | 184900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 31 | 20231128 | 184800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 32 | 20231128 | 184700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 4991 |
| 33 | 20231128 | 184600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 34 | 20231128 | 184500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 35 | 20231128 | 184400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 36 | 20231128 | 184300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 37 | 20231128 | 184200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 38 | 20231128 | 184100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 39 | 20231128 | 184000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 40 | 20231128 | 183900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 41 | 20231128 | 183800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 42 | 20231128 | 183700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 43 | 20231128 | 183600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 44 | 20231128 | 183500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 45 | 20231128 | 183400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 46 | 20231128 | 183300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 47 | 20231128 | 183200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 48 | 20231128 | 183100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 49 | 20231128 | 183000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 50 | 20231128 | 182900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 51 | 20231128 | 182800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 52 | 20231128 | 182700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 53 | 20231128 | 182600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 54 | 20231128 | 182500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 55 | 20231128 | 182400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 56 | 20231128 | 182300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 57 | 20231128 | 182200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 58 | 20231128 | 182100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 59 | 20231128 | 182000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 60 | 20231128 | 181900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 61 | 20231128 | 181800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 62 | 20231128 | 181700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 4991 |
| 63 | 20231128 | 181600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 64 | 20231128 | 181500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 65 | 20231128 | 181400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 66 | 20231128 | 181300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 67 | 20231128 | 181200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 68 | 20231128 | 181100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 69 | 20231128 | 181000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 70 | 20231128 | 180900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 71 | 20231128 | 180800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 72 | 20231128 | 180700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 73 | 20231128 | 180600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 74 | 20231128 | 180500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 75 | 20231128 | 180400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 76 | 20231128 | 180300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 77 | 20231128 | 180200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 78 | 20231128 | 180100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 79 | 20231128 | 180000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 80 | 20231128 | 175900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 81 | 20231128 | 175800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 82 | 20231128 | 175700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 83 | 20231128 | 175600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 84 | 20231128 | 175500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 85 | 20231128 | 175400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 86 | 20231128 | 175300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 87 | 20231128 | 175200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 88 | 20231128 | 175100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 89 | 20231128 | 175000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 90 | 20231128 | 174900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 91 | 20231128 | 174800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 92 | 20231128 | 174700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 4991 |
| 93 | 20231128 | 174600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 94 | 20231128 | 174500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 95 | 20231128 | 174400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 96 | 20231128 | 174300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 97 | 20231128 | 174200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 98 | 20231128 | 174100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 99 | 20231128 | 174000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 100 | 20231128 | 173900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 101 | 20231128 | 173800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 102 | 20231128 | 173700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 103 | 20231128 | 173600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 104 | 20231128 | 173500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 105 | 20231128 | 173400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 106 | 20231128 | 173300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 107 | 20231128 | 173200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 108 | 20231128 | 173100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 109 | 20231128 | 173000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 110 | 20231128 | 172900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 111 | 20231128 | 172800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 112 | 20231128 | 172700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 113 | 20231128 | 172600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 114 | 20231128 | 172500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 115 | 20231128 | 172400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 116 | 20231128 | 172300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 117 | 20231128 | 172200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 118 | 20231128 | 172100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 119 | 20231128 | 172000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 120 | 20231128 | 171900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 121 | 20231128 | 171800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 122 | 20231128 | 171700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 4991 |
| 123 | 20231128 | 171600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 124 | 20231128 | 171500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 125 | 20231128 | 171400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 126 | 20231128 | 171300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 127 | 20231128 | 171200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 128 | 20231128 | 171100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 129 | 20231128 | 171000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 130 | 20231128 | 170900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 131 | 20231128 | 170800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 132 | 20231128 | 170700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 133 | 20231128 | 170600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 134 | 20231128 | 170500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 135 | 20231128 | 170400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 136 | 20231128 | 170300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 137 | 20231128 | 170200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 138 | 20231128 | 170100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 139 | 20231128 | 170000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 140 | 20231128 | 165900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 141 | 20231128 | 165800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 142 | 20231128 | 165700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 143 | 20231128 | 165600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 144 | 20231128 | 165500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 145 | 20231128 | 165400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 146 | 20231128 | 165300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 147 | 20231128 | 165200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 148 | 20231128 | 165100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 149 | 20231128 | 165000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 150 | 20231128 | 164900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 151 | 20231128 | 164800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 152 | 20231128 | 164700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 4991 |
| 153 | 20231128 | 164600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 154 | 20231128 | 164500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 155 | 20231128 | 164400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 156 | 20231128 | 164300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 157 | 20231128 | 164200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 158 | 20231128 | 164100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 159 | 20231128 | 164000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 160 | 20231128 | 163900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 161 | 20231128 | 163800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 162 | 20231128 | 163700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 163 | 20231128 | 163600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 164 | 20231128 | 163500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 165 | 20231128 | 163400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 166 | 20231128 | 163300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 167 | 20231128 | 163200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 168 | 20231128 | 163100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 169 | 20231128 | 163000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 170 | 20231128 | 162900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 171 | 20231128 | 162800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 172 | 20231128 | 162700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 173 | 20231128 | 162600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 174 | 20231128 | 162500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 175 | 20231128 | 162400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 176 | 20231128 | 162300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 177 | 20231128 | 162200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 178 | 20231128 | 162100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 179 | 20231128 | 162000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 180 | 20231128 | 161900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 181 | 20231128 | 161800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 182 | 20231128 | 161700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 4991 |
| 183 | 20231128 | 161600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 184 | 20231128 | 161500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 185 | 20231128 | 161400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 186 | 20231128 | 161300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 187 | 20231128 | 161200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 188 | 20231128 | 161100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 189 | 20231128 | 161000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 190 | 20231128 | 160900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 191 | 20231128 | 160800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 192 | 20231128 | 160700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 193 | 20231128 | 160600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 194 | 20231128 | 160500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 195 | 20231128 | 160400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 196 | 20231128 | 160300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 197 | 20231128 | 160200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 198 | 20231128 | 160100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 199 | 20231128 | 160000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 200 | 20231128 | 155900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 201 | 20231128 | 155800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 202 | 20231128 | 155700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 203 | 20231128 | 155600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 204 | 20231128 | 155500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 205 | 20231128 | 155400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 206 | 20231128 | 155300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 207 | 20231128 | 155200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 208 | 20231128 | 155100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 209 | 20231128 | 155000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 210 | 20231128 | 154900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 211 | 20231128 | 154800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 212 | 20231128 | 154700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 4991 |
| 213 | 20231128 | 154600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 214 | 20231128 | 154500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 215 | 20231128 | 154400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 216 | 20231128 | 154300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 217 | 20231128 | 154200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 218 | 20231128 | 154100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 219 | 20231128 | 154000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 220 | 20231128 | 153900 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 221 | 20231128 | 153800 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 222 | 20231128 | 153700 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 223 | 20231128 | 153600 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 224 | 20231128 | 153500 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 225 | 20231128 | 153400 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 226 | 20231128 | 153300 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 227 | 20231128 | 153200 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 228 | 20231128 | 153100 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 0 |
| 229 | 20231128 | 153000 | 2415336850 | 11040 | 11040 | 11040 | 11040 | 4991 |
| 230 | 20231128 | 152900 | 2360236210 | 10990 | 10990 | 10990 | 10990 | 0 |
| 231 | 20231128 | 152800 | 2360236210 | 10990 | 10990 | 10990 | 10990 | 0 |
| 232 | 20231128 | 152700 | 2360236210 | 10990 | 10990 | 10990 | 10990 | 0 |
| 233 | 20231128 | 152600 | 2360236210 | 10990 | 10990 | 10990 | 10990 | 0 |
| 234 | 20231128 | 152500 | 2360236210 | 10990 | 10990 | 10990 | 10990 | 0 |
| 235 | 20231128 | 152400 | 2360236210 | 10990 | 10990 | 10990 | 10990 | 0 |
| 236 | 20231128 | 152300 | 2360236210 | 10990 | 10990 | 10990 | 10990 | 0 |
| 237 | 20231128 | 152200 | 2360236210 | 10990 | 10990 | 10990 | 10990 | 0 |
| 238 | 20231128 | 152100 | 2360236210 | 10990 | 10990 | 10990 | 10990 | 0 |
| 239 | 20231128 | 152000 | 2360236210 | 10990 | 10990 | 10990 | 10990 | 0 |
| 240 | 20231128 | 151900 | 2360236210 | 10990 | 10990 | 11000 | 10990 | 959 |
| 241 | 20231128 | 151800 | 2349691010 | 10980 | 10990 | 10990 | 10970 | 377 |
| 242 | 20231128 | 151700 | 2345550860 | 10980 | 10980 | 10980 | 10980 | 387 |
| 243 | 20231128 | 151600 | 2341301600 | 10990 | 11010 | 11010 | 10990 | 1311 |
| 244 | 20231128 | 151500 | 2326893310 | 11010 | 11000 | 11010 | 11000 | 172 |
| 245 | 20231128 | 151400 | 2325000810 | 11000 | 10990 | 11010 | 10990 | 462 |
| 246 | 20231128 | 151300 | 2319917430 | 10990 | 10990 | 10990 | 10990 | 137 |
| 247 | 20231128 | 151200 | 2318411800 | 10980 | 11020 | 11020 | 10980 | 1772 |
| 248 | 20231128 | 151100 | 2298913200 | 11020 | 11010 | 11020 | 10980 | 783 |
| 249 | 20231128 | 151000 | 2290292820 | 11020 | 10990 | 11030 | 10990 | 2325 |
| 250 | 20231128 | 150900 | 2264657640 | 10970 | 10990 | 10990 | 10970 | 224 |
| 251 | 20231128 | 150800 | 2262199980 | 10970 | 10990 | 11010 | 10970 | 850 |
| 252 | 20231128 | 150700 | 2252855710 | 10990 | 10990 | 10990 | 10990 | 102 |
| 253 | 20231128 | 150600 | 2251734730 | 10990 | 10940 | 11000 | 10940 | 1274 |
| 254 | 20231128 | 150500 | 2237740220 | 10960 | 10930 | 10960 | 10930 | 111 |
| 255 | 20231128 | 150400 | 2236523690 | 10920 | 10970 | 10970 | 10920 | 162 |
| 256 | 20231128 | 150300 | 2234748870 | 10920 | 10960 | 10960 | 10920 | 625 |
| 257 | 20231128 | 150200 | 2227913300 | 10970 | 10970 | 11000 | 10970 | 144 |
| 258 | 20231128 | 150100 | 2226333590 | 11000 | 11010 | 11010 | 10970 | 306 |
| 259 | 20231128 | 150000 | 2222972430 | 11000 | 10980 | 11000 | 10970 | 371 |
| 260 | 20231128 | 145900 | 2218894350 | 10950 | 10930 | 10950 | 10930 | 94 |
| 261 | 20231128 | 145800 | 2217865670 | 10920 | 10940 | 10940 | 10920 | 56 |
| 262 | 20231128 | 145700 | 2217253150 | 10940 | 10940 | 10940 | 10940 | 110 |
| 263 | 20231128 | 145600 | 2216049750 | 10940 | 10910 | 10940 | 10910 | 52 |
| 264 | 20231128 | 145500 | 2215481000 | 10910 | 10910 | 10920 | 10910 | 28 |
| 265 | 20231128 | 145400 | 2215175500 | 10910 | 10910 | 10920 | 10910 | 265 |
| 266 | 20231128 | 145300 | 2212284340 | 10910 | 10920 | 10920 | 10910 | 276 |
| 267 | 20231128 | 145200 | 2209272370 | 10920 | 10920 | 10920 | 10920 | 120 |
| 268 | 20231128 | 145100 | 2207961970 | 10920 | 10920 | 10920 | 10920 | 171 |
| 269 | 20231128 | 145000 | 2206094650 | 10920 | 10940 | 10940 | 10920 | 977 |
| 270 | 20231128 | 144900 | 2195423420 | 10950 | 10950 | 10950 | 10940 | 30 |
| 271 | 20231128 | 144800 | 2195095140 | 10950 | 10950 | 10950 | 10950 | 268 |
| 272 | 20231128 | 144700 | 2192160540 | 10930 | 10930 | 10930 | 10930 | 27 |
| 273 | 20231128 | 144600 | 2191865430 | 10950 | 10970 | 10970 | 10950 | 3121 |
| 274 | 20231128 | 144500 | 2157681370 | 10970 | 10990 | 10990 | 10970 | 179 |
| 275 | 20231128 | 144400 | 2155715040 | 11010 | 11040 | 11040 | 11010 | 836 |
| 276 | 20231128 | 144300 | 2146504680 | 11050 | 11020 | 11050 | 11020 | 1412 |
| 277 | 20231128 | 144200 | 2130925470 | 11020 | 11010 | 11020 | 11010 | 275 |
| 278 | 20231128 | 144100 | 2127894990 | 11020 | 10990 | 11020 | 10970 | 369 |
| 279 | 20231128 | 144000 | 2123835140 | 10980 | 10970 | 10980 | 10960 | 361 |
| 280 | 20231128 | 143900 | 2119873210 | 10970 | 10940 | 10970 | 10940 | 472 |
| 281 | 20231128 | 143800 | 2114705530 | 10950 | 10970 | 10970 | 10950 | 346 |
| 282 | 20231128 | 143700 | 2110912980 | 10970 | 10960 | 10970 | 10960 | 158 |
| 283 | 20231128 | 143600 | 2109179780 | 10970 | 10970 | 10970 | 10970 | 5 |
| 284 | 20231128 | 143500 | 2109124930 | 10950 | 10910 | 10950 | 10900 | 586 |
| 285 | 20231128 | 143400 | 2102720780 | 10910 | 10940 | 10940 | 10910 | 1315 |
| 286 | 20231128 | 143300 | 2088367710 | 10940 | 10910 | 10940 | 10910 | 284 |
| 287 | 20231128 | 143200 | 2085261800 | 10900 | 10930 | 10930 | 10900 | 392 |
| 288 | 20231128 | 143100 | 2080985360 | 10950 | 10950 | 10950 | 10950 | 0 |
| 289 | 20231128 | 143000 | 2080985360 | 10950 | 10950 | 10950 | 10950 | 163 |
| 290 | 20231128 | 142900 | 2079200510 | 10950 | 10960 | 10960 | 10950 | 92 |
| 291 | 20231128 | 142800 | 2078193050 | 10960 | 11000 | 11000 | 10960 | 431 |
| 292 | 20231128 | 142700 | 2073459770 | 11000 | 11000 | 11000 | 10990 | 96 |
| 293 | 20231128 | 142600 | 2072404670 | 11000 | 11000 | 11000 | 11000 | 711 |
| 294 | 20231128 | 142500 | 2064583670 | 11000 | 10950 | 11000 | 10940 | 1414 |
| 295 | 20231128 | 142400 | 2049059700 | 10950 | 10950 | 10950 | 10950 | 1 |
| 296 | 20231128 | 142300 | 2049048750 | 10910 | 10940 | 10950 | 10910 | 152 |
| 297 | 20231128 | 142200 | 2047386280 | 10940 | 10940 | 10940 | 10900 | 76 |
| 298 | 20231128 | 142100 | 2046555160 | 10940 | 10970 | 10980 | 10940 | 336 |
| 299 | 20231128 | 142000 | 2042876590 | 10970 | 10940 | 10980 | 10940 | 1347 |
| 300 | 20231128 | 141900 | 2028106440 | 10950 | 10900 | 10980 | 10900 | 1499 |
| 301 | 20231128 | 141800 | 2011711860 | 10900 | 10890 | 10900 | 10890 | 450 |
| 302 | 20231128 | 141700 | 2006807310 | 10890 | 10890 | 10890 | 10850 | 37 |
| 303 | 20231128 | 141600 | 2006405130 | 10900 | 10870 | 10900 | 10870 | 18 |
| 304 | 20231128 | 141500 | 2006209090 | 10840 | 10850 | 10900 | 10840 | 223 |
| 305 | 20231128 | 141400 | 2003781790 | 10870 | 10820 | 10870 | 10810 | 532 |
| 306 | 20231128 | 141300 | 1998022990 | 10820 | 10840 | 10840 | 10810 | 2487 |
| 307 | 20231128 | 141200 | 1971100450 | 10840 | 10880 | 10890 | 10840 | 1299 |
| 308 | 20231128 | 141100 | 1957014080 | 10880 | 10880 | 10890 | 10870 | 232 |
| 309 | 20231128 | 141000 | 1954490770 | 10870 | 10850 | 10870 | 10840 | 375 |
| 310 | 20231128 | 140900 | 1950419200 | 10850 | 10840 | 10850 | 10840 | 32 |
| 311 | 20231128 | 140800 | 1950072220 | 10840 | 10860 | 10860 | 10840 | 517 |
| 312 | 20231128 | 140700 | 1944467720 | 10860 | 10860 | 10860 | 10860 | 11 |
| 313 | 20231128 | 140600 | 1944348260 | 10860 | 10860 | 10860 | 10860 | 11 |
| 314 | 20231128 | 140500 | 1944228800 | 10860 | 10860 | 10860 | 10860 | 10 |
| 315 | 20231128 | 140400 | 1944120200 | 10860 | 10870 | 10870 | 10830 | 782 |
| 316 | 20231128 | 140300 | 1935645420 | 10870 | 10850 | 10870 | 10850 | 197 |
| 317 | 20231128 | 140200 | 1933507230 | 10830 | 10860 | 10860 | 10830 | 677 |
| 318 | 20231128 | 140100 | 1926161350 | 10860 | 10880 | 10880 | 10860 | 148 |
| 319 | 20231128 | 140000 | 1924553160 | 10870 | 10890 | 10920 | 10870 | 378 |
| 320 | 20231128 | 135900 | 1920439820 | 10920 | 10910 | 10920 | 10910 | 31 |
| 321 | 20231128 | 135800 | 1920101600 | 10910 | 10910 | 10910 | 10890 | 152 |
| 322 | 20231128 | 135700 | 1918445290 | 10910 | 10880 | 10920 | 10870 | 183 |
| 323 | 20231128 | 135600 | 1916454260 | 10900 | 10900 | 10900 | 10900 | 2 |
| 324 | 20231128 | 135500 | 1916432460 | 10890 | 10890 | 10890 | 10890 | 191 |
| 325 | 20231128 | 135400 | 1914352470 | 10890 | 10890 | 10890 | 10890 | 43 |
| 326 | 20231128 | 135300 | 1913884200 | 10900 | 10870 | 10920 | 10850 | 1132 |
| 327 | 20231128 | 135200 | 1901586190 | 10870 | 10900 | 10900 | 10870 | 1463 |
| 328 | 20231128 | 135100 | 1885659450 | 10920 | 10920 | 10920 | 10920 | 1 |
| 329 | 20231128 | 135000 | 1885648530 | 10890 | 10920 | 10920 | 10890 | 75 |
| 330 | 20231128 | 134900 | 1884831450 | 10890 | 10890 | 10890 | 10890 | 25 |
| 331 | 20231128 | 134800 | 1884559200 | 10880 | 10920 | 10920 | 10880 | 981 |
| 332 | 20231128 | 134700 | 1873867350 | 10920 | 10930 | 10930 | 10920 | 456 |
| 333 | 20231128 | 134600 | 1868885990 | 10940 | 10940 | 10950 | 10930 | 55 |
| 334 | 20231128 | 134500 | 1868284380 | 10940 | 10940 | 10940 | 10900 | 116 |
| 335 | 20231128 | 134400 | 1867019340 | 10900 | 10930 | 10950 | 10900 | 611 |
| 336 | 20231128 | 134300 | 1860332640 | 10950 | 10950 | 10950 | 10950 | 0 |
| 337 | 20231128 | 134200 | 1860332640 | 10950 | 10950 | 10950 | 10950 | 2 |
| 338 | 20231128 | 134100 | 1860310740 | 10900 | 10900 | 10900 | 10900 | 251 |
| 339 | 20231128 | 134000 | 1857574840 | 10900 | 10910 | 10910 | 10900 | 635 |
| 340 | 20231128 | 133900 | 1850653140 | 10900 | 10930 | 10930 | 10900 | 714 |
| 341 | 20231128 | 133800 | 1842862810 | 10930 | 10940 | 10940 | 10930 | 194 |
| 342 | 20231128 | 133700 | 1840742240 | 10930 | 10930 | 10940 | 10930 | 155 |
| 343 | 20231128 | 133600 | 1839047530 | 10920 | 10920 | 10920 | 10920 | 183 |
| 344 | 20231128 | 133500 | 1837049170 | 10920 | 10950 | 10950 | 10910 | 926 |
| 345 | 20231128 | 133400 | 1826928030 | 10950 | 10970 | 10970 | 10940 | 778 |
| 346 | 20231128 | 133300 | 1818411040 | 10970 | 10970 | 10970 | 10970 | 15 |
| 347 | 20231128 | 133200 | 1818246490 | 10970 | 10990 | 11000 | 10970 | 1471 |
| 348 | 20231128 | 133100 | 1802100230 | 10970 | 11050 | 11050 | 10970 | 3745 |
| 349 | 20231128 | 133000 | 1760899560 | 11050 | 11050 | 11090 | 11020 | 1585 |
| 350 | 20231128 | 132900 | 1743387700 | 11050 | 11130 | 11140 | 11010 | 5614 |
| 351 | 20231128 | 132800 | 1681171950 | 11090 | 11080 | 11180 | 11080 | 6000 |
| 352 | 20231128 | 132700 | 1614565280 | 11080 | 11030 | 11090 | 11030 | 3294 |
| 353 | 20231128 | 132600 | 1578102320 | 11050 | 11010 | 11080 | 11010 | 1057 |
| 354 | 20231128 | 132500 | 1566421660 | 11010 | 11050 | 11060 | 11000 | 4788 |
| 355 | 20231128 | 132400 | 1513596460 | 11050 | 10940 | 11050 | 10940 | 8429 |
| 356 | 20231128 | 132300 | 1420976340 | 10940 | 10950 | 10950 | 10940 | 815 |
| 357 | 20231128 | 132200 | 1412055100 | 10940 | 10940 | 10950 | 10930 | 155 |
| 358 | 20231128 | 132100 | 1410360080 | 10940 | 10950 | 10950 | 10930 | 816 |
| 359 | 20231128 | 132000 | 1401429980 | 10950 | 10970 | 10970 | 10930 | 1142 |
| 360 | 20231128 | 131900 | 1388916270 | 10970 | 10960 | 10970 | 10920 | 495 |
| 361 | 20231128 | 131800 | 1383493510 | 10920 | 10980 | 10980 | 10920 | 3832 |
| 362 | 20231128 | 131700 | 1341499260 | 10980 | 10960 | 10990 | 10950 | 3324 |
| 363 | 20231128 | 131600 | 1305025310 | 10950 | 10910 | 10980 | 10910 | 3015 |
| 364 | 20231128 | 131500 | 1272014510 | 10920 | 10900 | 10920 | 10880 | 2996 |
| 365 | 20231128 | 131400 | 1239327630 | 10900 | 10890 | 10910 | 10870 | 579 |
| 366 | 20231128 | 131300 | 1233020720 | 10860 | 10870 | 10870 | 10860 | 1526 |
| 367 | 20231128 | 131200 | 1216433400 | 10910 | 10870 | 10910 | 10870 | 71 |
| 368 | 20231128 | 131100 | 1215660670 | 10870 | 10890 | 10910 | 10850 | 1283 |
| 369 | 20231128 | 131000 | 1201672380 | 10900 | 10900 | 10910 | 10890 | 544 |
| 370 | 20231128 | 130900 | 1195744040 | 10900 | 10890 | 10900 | 10890 | 225 |
| 371 | 20231128 | 130800 | 1193292490 | 10890 | 10820 | 10910 | 10820 | 1861 |
| 372 | 20231128 | 130700 | 1173067780 | 10800 | 10800 | 10800 | 10800 | 1 |
| 373 | 20231128 | 130600 | 1173056980 | 10800 | 10810 | 10810 | 10800 | 196 |
| 374 | 20231128 | 130500 | 1170938420 | 10840 | 10840 | 10840 | 10840 | 5 |
| 375 | 20231128 | 130400 | 1170884220 | 10840 | 10810 | 10840 | 10810 | 275 |
| 376 | 20231128 | 130300 | 1167911020 | 10820 | 10820 | 10830 | 10820 | 265 |
| 377 | 20231128 | 130200 | 1165043520 | 10820 | 10890 | 10890 | 10820 | 1337 |
| 378 | 20231128 | 130100 | 1150526570 | 10890 | 10840 | 10910 | 10840 | 1847 |
| 379 | 20231128 | 130000 | 1130405450 | 10870 | 10810 | 10870 | 10780 | 5876 |
| 380 | 20231128 | 125900 | 1066711080 | 10810 | 10780 | 10810 | 10780 | 201 |
| 381 | 20231128 | 125800 | 1064538300 | 10780 | 10780 | 10780 | 10780 | 137 |
| 382 | 20231128 | 125700 | 1063061440 | 10770 | 10830 | 10830 | 10770 | 226 |
| 383 | 20231128 | 125600 | 1060617580 | 10830 | 10770 | 10830 | 10770 | 2794 |
| 384 | 20231128 | 125500 | 1030444470 | 10770 | 10760 | 10770 | 10760 | 903 |
| 385 | 20231128 | 125400 | 1020722920 | 10760 | 10720 | 10760 | 10720 | 1191 |
| 386 | 20231128 | 125300 | 1007919130 | 10720 | 10710 | 10720 | 10710 | 61 |
| 387 | 20231128 | 125200 | 1007265220 | 10710 | 10730 | 10730 | 10710 | 23 |
| 388 | 20231128 | 125100 | 1007018870 | 10720 | 10720 | 10720 | 10720 | 38 |
| 389 | 20231128 | 125000 | 1006611510 | 10720 | 10720 | 10720 | 10720 | 151 |
| 390 | 20231128 | 124900 | 1004992790 | 10730 | 10730 | 10730 | 10730 | 499 |
| 391 | 20231128 | 124800 | 999638520 | 10730 | 10740 | 10740 | 10730 | 121 |
| 392 | 20231128 | 124700 | 998339980 | 10740 | 10740 | 10740 | 10740 | 509 |
| 393 | 20231128 | 124600 | 992873320 | 10740 | 10740 | 10740 | 10740 | 357 |
| 394 | 20231128 | 124500 | 989039140 | 10750 | 10750 | 10750 | 10750 | 235 |
| 395 | 20231128 | 124400 | 986512890 | 10750 | 10750 | 10750 | 10750 | 111 |
| 396 | 20231128 | 124300 | 985319640 | 10750 | 10730 | 10750 | 10730 | 4 |
| 397 | 20231128 | 124200 | 985276660 | 10730 | 10730 | 10730 | 10730 | 50 |
| 398 | 20231128 | 124100 | 984740160 | 10730 | 10730 | 10730 | 10730 | 4 |
| 399 | 20231128 | 124000 | 984697240 | 10730 | 10730 | 10730 | 10730 | 38 |
| 400 | 20231128 | 123900 | 984289500 | 10730 | 10720 | 10730 | 10720 | 238 |
| 401 | 20231128 | 123800 | 981735770 | 10720 | 10720 | 10720 | 10720 | 0 |
| 402 | 20231128 | 123700 | 981735770 | 10720 | 10720 | 10720 | 10720 | 0 |
| 403 | 20231128 | 123600 | 981735770 | 10720 | 10720 | 10720 | 10720 | 254 |
| 404 | 20231128 | 123500 | 979012890 | 10720 | 10720 | 10720 | 10720 | 0 |
| 405 | 20231128 | 123400 | 979012890 | 10720 | 10720 | 10720 | 10720 | 1 |
| 406 | 20231128 | 123300 | 979002170 | 10720 | 10720 | 10720 | 10720 | 41 |
| 407 | 20231128 | 123200 | 978562650 | 10720 | 10720 | 10720 | 10720 | 156 |
| 408 | 20231128 | 123100 | 976890330 | 10720 | 10730 | 10730 | 10720 | 116 |
| 409 | 20231128 | 123000 | 975646060 | 10720 | 10720 | 10720 | 10720 | 53 |
| 410 | 20231128 | 122900 | 975077900 | 10750 | 10730 | 10750 | 10730 | 229 |
| 411 | 20231128 | 122800 | 972617770 | 10760 | 10740 | 10760 | 10740 | 466 |
| 412 | 20231128 | 122700 | 967605850 | 10730 | 10730 | 10730 | 10730 | 3 |
| 413 | 20231128 | 122600 | 967573660 | 10730 | 10720 | 10730 | 10720 | 95 |
| 414 | 20231128 | 122500 | 966555090 | 10720 | 10720 | 10720 | 10720 | 101 |
| 415 | 20231128 | 122400 | 965472370 | 10720 | 10730 | 10730 | 10720 | 89 |
| 416 | 20231128 | 122300 | 964518260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 417 | 20231128 | 122200 | 964518260 | 10740 | 10740 | 10740 | 10740 | 47 |
| 418 | 20231128 | 122100 | 964013480 | 10740 | 10740 | 10750 | 10740 | 189 |
| 419 | 20231128 | 122000 | 961983570 | 10740 | 10740 | 10740 | 10740 | 187 |
| 420 | 20231128 | 121900 | 959975190 | 10740 | 10740 | 10740 | 10730 | 369 |
| 421 | 20231128 | 121800 | 956013100 | 10730 | 10730 | 10730 | 10730 | 10 |
| 422 | 20231128 | 121700 | 955905800 | 10730 | 10730 | 10730 | 10720 | 103 |
| 423 | 20231128 | 121600 | 954801450 | 10730 | 10740 | 10740 | 10730 | 442 |
| 424 | 20231128 | 121500 | 950058730 | 10730 | 10730 | 10730 | 10730 | 0 |
| 425 | 20231128 | 121400 | 950058730 | 10730 | 10740 | 10750 | 10720 | 920 |
| 426 | 20231128 | 121300 | 940185710 | 10740 | 10740 | 10740 | 10740 | 0 |
| 427 | 20231128 | 121200 | 940185710 | 10740 | 10740 | 10740 | 10740 | 0 |
| 428 | 20231128 | 121100 | 940185710 | 10740 | 10740 | 10750 | 10740 | 32 |
| 429 | 20231128 | 121000 | 939841930 | 10750 | 10740 | 10750 | 10740 | 366 |
| 430 | 20231128 | 120900 | 935908220 | 10740 | 10730 | 10740 | 10720 | 616 |
| 431 | 20231128 | 120800 | 929300650 | 10710 | 10710 | 10710 | 10710 | 0 |
| 432 | 20231128 | 120700 | 929300650 | 10710 | 10710 | 10710 | 10710 | 8 |
| 433 | 20231128 | 120600 | 929214970 | 10710 | 10730 | 10730 | 10710 | 339 |
| 434 | 20231128 | 120500 | 925580950 | 10730 | 10730 | 10730 | 10730 | 4 |
| 435 | 20231128 | 120400 | 925538030 | 10730 | 10730 | 10730 | 10730 | 31 |
| 436 | 20231128 | 120300 | 925205400 | 10730 | 10730 | 10730 | 10730 | 85 |
| 437 | 20231128 | 120200 | 924293350 | 10730 | 10740 | 10740 | 10730 | 136 |
| 438 | 20231128 | 120100 | 922833970 | 10740 | 10720 | 10740 | 10720 | 95 |
| 439 | 20231128 | 120000 | 921814730 | 10730 | 10730 | 10730 | 10730 | 12 |
| 440 | 20231128 | 115900 | 921685970 | 10730 | 10730 | 10730 | 10730 | 0 |
| 441 | 20231128 | 115800 | 921685970 | 10730 | 10730 | 10730 | 10730 | 60 |
| 442 | 20231128 | 115700 | 921042170 | 10730 | 10730 | 10730 | 10730 | 0 |
| 443 | 20231128 | 115600 | 921042170 | 10730 | 10720 | 10730 | 10720 | 77 |
| 444 | 20231128 | 115500 | 920216180 | 10720 | 10720 | 10720 | 10720 | 165 |
| 445 | 20231128 | 115400 | 918447380 | 10710 | 10720 | 10720 | 10710 | 47 |
| 446 | 20231128 | 115300 | 917943960 | 10710 | 10700 | 10710 | 10700 | 12 |
| 447 | 20231128 | 115200 | 917815450 | 10720 | 10690 | 10720 | 10690 | 301 |
| 448 | 20231128 | 115100 | 914597730 | 10690 | 10690 | 10690 | 10690 | 501 |
| 449 | 20231128 | 115000 | 909242040 | 10690 | 10700 | 10700 | 10690 | 200 |
| 450 | 20231128 | 114900 | 907102580 | 10700 | 10700 | 10700 | 10700 | 40 |
| 451 | 20231128 | 114800 | 906674580 | 10690 | 10700 | 10700 | 10690 | 83 |
| 452 | 20231128 | 114700 | 905787300 | 10700 | 10700 | 10700 | 10700 | 74 |
| 453 | 20231128 | 114600 | 904995500 | 10700 | 10700 | 10700 | 10700 | 29 |
| 454 | 20231128 | 114500 | 904685200 | 10730 | 10710 | 10730 | 10710 | 22 |
| 455 | 20231128 | 114400 | 904449460 | 10720 | 10730 | 10730 | 10720 | 384 |
| 456 | 20231128 | 114300 | 900332810 | 10720 | 10720 | 10720 | 10720 | 100 |
| 457 | 20231128 | 114200 | 899260810 | 10720 | 10720 | 10720 | 10720 | 126 |
| 458 | 20231128 | 114100 | 897910090 | 10710 | 10710 | 10710 | 10710 | 21 |
| 459 | 20231128 | 114000 | 897685180 | 10710 | 10720 | 10720 | 10710 | 514 |
| 460 | 20231128 | 113900 | 892179490 | 10710 | 10710 | 10710 | 10710 | 0 |
| 461 | 20231128 | 113800 | 892179490 | 10710 | 10710 | 10710 | 10710 | 455 |
| 462 | 20231128 | 113700 | 887306440 | 10710 | 10720 | 10720 | 10710 | 18 |
| 463 | 20231128 | 113600 | 887113570 | 10730 | 10760 | 10760 | 10730 | 3287 |
| 464 | 20231128 | 113500 | 851776410 | 10760 | 10770 | 10770 | 10760 | 177 |
| 465 | 20231128 | 113400 | 849870650 | 10780 | 10780 | 10780 | 10770 | 202 |
| 466 | 20231128 | 113300 | 847694490 | 10780 | 10780 | 10780 | 10780 | 500 |
| 467 | 20231128 | 113200 | 842304490 | 10780 | 10770 | 10780 | 10770 | 274 |
| 468 | 20231128 | 113100 | 839350830 | 10780 | 10780 | 10790 | 10780 | 354 |
| 469 | 20231128 | 113000 | 835532550 | 10780 | 10760 | 10780 | 10760 | 660 |
| 470 | 20231128 | 112900 | 828421620 | 10760 | 10760 | 10760 | 10760 | 90 |
| 471 | 20231128 | 112800 | 827453220 | 10760 | 10750 | 10770 | 10750 | 1012 |
| 472 | 20231128 | 112700 | 816566200 | 10750 | 10750 | 10750 | 10750 | 1052 |
| 473 | 20231128 | 112600 | 805257200 | 10740 | 10720 | 10740 | 10720 | 2056 |
| 474 | 20231128 | 112500 | 783184740 | 10730 | 10700 | 10730 | 10700 | 591 |
| 475 | 20231128 | 112400 | 776860770 | 10690 | 10690 | 10690 | 10690 | 60 |
| 476 | 20231128 | 112300 | 776219370 | 10690 | 10680 | 10690 | 10680 | 923 |
| 477 | 20231128 | 112200 | 766359860 | 10680 | 10680 | 10680 | 10680 | 4 |
| 478 | 20231128 | 112100 | 766317140 | 10680 | 10680 | 10680 | 10680 | 51 |
| 479 | 20231128 | 112000 | 765772460 | 10680 | 10680 | 10680 | 10680 | 23 |
| 480 | 20231128 | 111900 | 765526820 | 10680 | 10680 | 10680 | 10680 | 247 |
| 481 | 20231128 | 111800 | 762888860 | 10680 | 10680 | 10680 | 10680 | 109 |
| 482 | 20231128 | 111700 | 761724740 | 10680 | 10680 | 10680 | 10670 | 101 |
| 483 | 20231128 | 111600 | 760646560 | 10670 | 10670 | 10670 | 10670 | 65 |
| 484 | 20231128 | 111500 | 759953010 | 10700 | 10700 | 10700 | 10700 | 65 |
| 485 | 20231128 | 111400 | 759257510 | 10670 | 10680 | 10680 | 10670 | 440 |
| 486 | 20231128 | 111300 | 754558570 | 10680 | 10690 | 10690 | 10680 | 165 |
| 487 | 20231128 | 111200 | 752794840 | 10690 | 10680 | 10690 | 10680 | 130 |
| 488 | 20231128 | 111100 | 751405200 | 10680 | 10690 | 10690 | 10680 | 1205 |
| 489 | 20231128 | 111000 | 738529030 | 10700 | 10710 | 10710 | 10700 | 354 |
| 490 | 20231128 | 110900 | 734741220 | 10710 | 10700 | 10710 | 10700 | 37 |
| 491 | 20231128 | 110800 | 734345310 | 10700 | 10720 | 10720 | 10700 | 1501 |
| 492 | 20231128 | 110700 | 718276060 | 10740 | 10740 | 10740 | 10730 | 32 |
| 493 | 20231128 | 110600 | 717932390 | 10720 | 10740 | 10740 | 10720 | 282 |
| 494 | 20231128 | 110500 | 714904420 | 10740 | 10740 | 10750 | 10740 | 1184 |
| 495 | 20231128 | 110400 | 702184910 | 10750 | 10740 | 10750 | 10740 | 54 |
| 496 | 20231128 | 110300 | 701604860 | 10750 | 10770 | 10770 | 10750 | 655 |
| 497 | 20231128 | 110200 | 694558550 | 10780 | 10780 | 10790 | 10780 | 1111 |
| 498 | 20231128 | 110100 | 682574740 | 10760 | 10820 | 10820 | 10700 | 804 |
| 499 | 20231128 | 110000 | 673925820 | 10840 | 10700 | 10850 | 10700 | 4374 |
| 500 | 20231128 | 105900 | 626791220 | 10690 | 10680 | 10700 | 10680 | 32 |
| 501 | 20231128 | 105800 | 626449290 | 10680 | 10690 | 10690 | 10680 | 1720 |
| 502 | 20231128 | 105700 | 608078460 | 10700 | 10680 | 10710 | 10680 | 572 |
| 503 | 20231128 | 105600 | 601958860 | 10670 | 10670 | 10670 | 10670 | 100 |
| 504 | 20231128 | 105500 | 600891860 | 10690 | 10690 | 10690 | 10690 | 0 |
| 505 | 20231128 | 105400 | 600891860 | 10690 | 10720 | 10720 | 10690 | 440 |
| 506 | 20231128 | 105300 | 596183230 | 10720 | 10640 | 10720 | 10640 | 3053 |
| 507 | 20231128 | 105200 | 563579970 | 10630 | 10610 | 10630 | 10610 | 226 |
| 508 | 20231128 | 105100 | 561177790 | 10610 | 10610 | 10610 | 10610 | 40 |
| 509 | 20231128 | 105000 | 560753390 | 10610 | 10620 | 10620 | 10610 | 368 |
| 510 | 20231128 | 104900 | 556847880 | 10610 | 10610 | 10610 | 10610 | 0 |
| 511 | 20231128 | 104800 | 556847880 | 10610 | 10610 | 10620 | 10610 | 309 |
| 512 | 20231128 | 104700 | 553569030 | 10620 | 10630 | 10630 | 10610 | 1256 |
| 513 | 20231128 | 104600 | 540234110 | 10630 | 10630 | 10630 | 10630 | 403 |
| 514 | 20231128 | 104500 | 535950220 | 10640 | 10640 | 10640 | 10640 | 245 |
| 515 | 20231128 | 104400 | 533343420 | 10640 | 10640 | 10640 | 10640 | 263 |
| 516 | 20231128 | 104300 | 530545100 | 10630 | 10650 | 10650 | 10630 | 298 |
| 517 | 20231128 | 104200 | 527374770 | 10650 | 10640 | 10650 | 10640 | 83 |
| 518 | 20231128 | 104100 | 526491500 | 10650 | 10640 | 10650 | 10640 | 37 |
| 519 | 20231128 | 104000 | 526097720 | 10640 | 10640 | 10640 | 10640 | 131 |
| 520 | 20231128 | 103900 | 524703880 | 10650 | 10640 | 10650 | 10640 | 197 |
| 521 | 20231128 | 103800 | 522607720 | 10650 | 10650 | 10650 | 10650 | 796 |
| 522 | 20231128 | 103700 | 514130320 | 10650 | 10650 | 10650 | 10650 | 0 |
| 523 | 20231128 | 103600 | 514130320 | 10650 | 10640 | 10650 | 10640 | 178 |
| 524 | 20231128 | 103500 | 512235150 | 10650 | 10650 | 10660 | 10650 | 1511 |
| 525 | 20231128 | 103400 | 496141000 | 10660 | 10670 | 10670 | 10660 | 2127 |
| 526 | 20231128 | 103300 | 473456470 | 10670 | 10680 | 10680 | 10650 | 1068 |
| 527 | 20231128 | 103200 | 462060780 | 10680 | 10680 | 10680 | 10680 | 467 |
| 528 | 20231128 | 103100 | 457073220 | 10680 | 10680 | 10690 | 10680 | 596 |
| 529 | 20231128 | 103000 | 450705570 | 10680 | 10700 | 10700 | 10680 | 686 |
| 530 | 20231128 | 102900 | 443371970 | 10700 | 10680 | 10710 | 10680 | 2265 |
| 531 | 20231128 | 102800 | 419147670 | 10680 | 10610 | 10680 | 10610 | 2016 |
| 532 | 20231128 | 102700 | 397697500 | 10620 | 10620 | 10620 | 10620 | 1 |
| 533 | 20231128 | 102600 | 397686880 | 10630 | 10630 | 10630 | 10630 | 5 |
| 534 | 20231128 | 102500 | 397633730 | 10630 | 10590 | 10630 | 10590 | 943 |
| 535 | 20231128 | 102400 | 387618960 | 10590 | 10590 | 10590 | 10590 | 730 |
| 536 | 20231128 | 102300 | 379888260 | 10590 | 10620 | 10620 | 10590 | 185 |
| 537 | 20231128 | 102200 | 377926880 | 10620 | 10610 | 10620 | 10610 | 111 |
| 538 | 20231128 | 102100 | 376749160 | 10620 | 10600 | 10620 | 10600 | 254 |
| 539 | 20231128 | 102000 | 374052740 | 10630 | 10610 | 10630 | 10610 | 552 |
| 540 | 20231128 | 101900 | 368192120 | 10610 | 10610 | 10620 | 10610 | 1198 |
| 541 | 20231128 | 101800 | 355480940 | 10600 | 10580 | 10610 | 10580 | 1663 |
| 542 | 20231128 | 101700 | 337870980 | 10580 | 10580 | 10580 | 10580 | 416 |
| 543 | 20231128 | 101600 | 333469700 | 10570 | 10500 | 10570 | 10500 | 2654 |
| 544 | 20231128 | 101500 | 305450230 | 10500 | 10540 | 10540 | 10500 | 1449 |
| 545 | 20231128 | 101400 | 290194870 | 10540 | 10570 | 10570 | 10540 | 638 |
| 546 | 20231128 | 101300 | 283461790 | 10570 | 10540 | 10580 | 10540 | 2095 |
| 547 | 20231128 | 101200 | 261344290 | 10530 | 10530 | 10540 | 10530 | 107 |
| 548 | 20231128 | 101100 | 260217490 | 10540 | 10510 | 10540 | 10510 | 608 |
| 549 | 20231128 | 101000 | 253821240 | 10510 | 10510 | 10510 | 10510 | 0 |
| 550 | 20231128 | 100900 | 253821240 | 10510 | 10510 | 10510 | 10510 | 0 |
| 551 | 20231128 | 100800 | 253821240 | 10510 | 10470 | 10510 | 10470 | 1444 |
| 552 | 20231128 | 100700 | 238671760 | 10470 | 10470 | 10470 | 10470 | 160 |
| 553 | 20231128 | 100600 | 236996560 | 10470 | 10470 | 10470 | 10470 | 130 |
| 554 | 20231128 | 100500 | 235635460 | 10480 | 10480 | 10480 | 10480 | 0 |
| 555 | 20231128 | 100400 | 235635460 | 10480 | 10490 | 10490 | 10480 | 375 |
| 556 | 20231128 | 100300 | 231703130 | 10510 | 10510 | 10510 | 10510 | 0 |
| 557 | 20231128 | 100200 | 231703130 | 10510 | 10500 | 10510 | 10500 | 8 |
| 558 | 20231128 | 100100 | 231619120 | 10500 | 10500 | 10500 | 10500 | 10 |
| 559 | 20231128 | 100000 | 231514120 | 10520 | 10500 | 10520 | 10500 | 13 |
| 560 | 20231128 | 095900 | 231377380 | 10520 | 10520 | 10520 | 10520 | 151 |
| 561 | 20231128 | 095800 | 229788860 | 10520 | 10520 | 10520 | 10520 | 149 |
| 562 | 20231128 | 095700 | 228221380 | 10530 | 10510 | 10530 | 10510 | 289 |
| 563 | 20231128 | 095600 | 225180920 | 10500 | 10500 | 10500 | 10500 | 90 |
| 564 | 20231128 | 095500 | 224235920 | 10470 | 10500 | 10500 | 10470 | 2 |
| 565 | 20231128 | 095400 | 224214950 | 10500 | 10480 | 10500 | 10480 | 1897 |
| 566 | 20231128 | 095300 | 204309360 | 10450 | 10450 | 10450 | 10450 | 0 |
| 567 | 20231128 | 095200 | 204309360 | 10450 | 10450 | 10450 | 10450 | 0 |
| 568 | 20231128 | 095100 | 204309360 | 10450 | 10450 | 10450 | 10450 | 0 |
| 569 | 20231128 | 095000 | 204309360 | 10450 | 10450 | 10450 | 10450 | 0 |
| 570 | 20231128 | 094900 | 204309360 | 10450 | 10450 | 10450 | 10450 | 140 |
| 571 | 20231128 | 094800 | 202846360 | 10450 | 10450 | 10450 | 10450 | 0 |
| 572 | 20231128 | 094700 | 202846360 | 10450 | 10450 | 10450 | 10450 | 105 |
| 573 | 20231128 | 094600 | 201749110 | 10450 | 10450 | 10450 | 10450 | 45 |
| 574 | 20231128 | 094500 | 201278860 | 10450 | 10450 | 10450 | 10450 | 92 |
| 575 | 20231128 | 094400 | 200317460 | 10450 | 10480 | 10480 | 10450 | 17 |
| 576 | 20231128 | 094300 | 200139780 | 10440 | 10470 | 10470 | 10440 | 2276 |
| 577 | 20231128 | 094200 | 176360960 | 10470 | 10470 | 10470 | 10470 | 198 |
| 578 | 20231128 | 094100 | 174287900 | 10470 | 10470 | 10470 | 10470 | 23 |
| 579 | 20231128 | 094000 | 174047090 | 10470 | 10470 | 10470 | 10470 | 260 |
| 580 | 20231128 | 093900 | 171324890 | 10470 | 10450 | 10470 | 10440 | 482 |
| 581 | 20231128 | 093800 | 166284140 | 10450 | 10430 | 10450 | 10430 | 129 |
| 582 | 20231128 | 093700 | 164936360 | 10430 | 10430 | 10430 | 10430 | 0 |
| 583 | 20231128 | 093600 | 164936360 | 10430 | 10430 | 10430 | 10430 | 9 |
| 584 | 20231128 | 093500 | 164842490 | 10430 | 10430 | 10430 | 10430 | 282 |
| 585 | 20231128 | 093400 | 161901230 | 10430 | 10440 | 10440 | 10430 | 138 |
| 586 | 20231128 | 093300 | 160461050 | 10440 | 10440 | 10440 | 10440 | 5 |
| 587 | 20231128 | 093200 | 160408850 | 10430 | 10430 | 10430 | 10430 | 73 |
| 588 | 20231128 | 093100 | 159647460 | 10430 | 10430 | 10430 | 10430 | 0 |
| 589 | 20231128 | 093000 | 159647460 | 10430 | 10430 | 10430 | 10430 | 225 |
| 590 | 20231128 | 092900 | 157300710 | 10440 | 10450 | 10450 | 10440 | 349 |
| 591 | 20231128 | 092800 | 153657100 | 10450 | 10450 | 10460 | 10450 | 336 |
| 592 | 20231128 | 092700 | 150145800 | 10460 | 10460 | 10460 | 10460 | 343 |
| 593 | 20231128 | 092600 | 146558020 | 10460 | 10460 | 10460 | 10460 | 136 |
| 594 | 20231128 | 092500 | 145135460 | 10460 | 10460 | 10460 | 10460 | 0 |
| 595 | 20231128 | 092400 | 145135460 | 10460 | 10460 | 10460 | 10460 | 230 |
| 596 | 20231128 | 092300 | 142729660 | 10460 | 10450 | 10460 | 10450 | 99 |
| 597 | 20231128 | 092200 | 141695070 | 10440 | 10440 | 10440 | 10440 | 88 |
| 598 | 20231128 | 092100 | 140776350 | 10440 | 10430 | 10440 | 10420 | 845 |
| 599 | 20231128 | 092000 | 131961660 | 10430 | 10440 | 10440 | 10430 | 121 |
| 600 | 20231128 | 091900 | 130699620 | 10440 | 10440 | 10440 | 10440 | 793 |
| 601 | 20231128 | 091800 | 122420700 | 10450 | 10450 | 10450 | 10450 | 796 |
| 602 | 20231128 | 091700 | 114102500 | 10460 | 10470 | 10470 | 10460 | 1306 |
| 603 | 20231128 | 091600 | 100438200 | 10490 | 10490 | 10490 | 10490 | 0 |
| 604 | 20231128 | 091500 | 100438200 | 10490 | 10470 | 10490 | 10470 | 245 |
| 605 | 20231128 | 091400 | 97872130 | 10470 | 10480 | 10480 | 10470 | 171 |
| 606 | 20231128 | 091300 | 96081730 | 10470 | 10490 | 10490 | 10470 | 1068 |
| 607 | 20231128 | 091200 | 84886620 | 10500 | 10490 | 10500 | 10490 | 189 |
| 608 | 20231128 | 091100 | 82902850 | 10490 | 10510 | 10510 | 10480 | 392 |
| 609 | 20231128 | 091000 | 78788980 | 10510 | 10500 | 10510 | 10500 | 265 |
| 610 | 20231128 | 090900 | 76004880 | 10510 | 10490 | 10510 | 10490 | 311 |
| 611 | 20231128 | 090800 | 72740660 | 10510 | 10500 | 10510 | 10500 | 4 |
| 612 | 20231128 | 090700 | 72698630 | 10510 | 10500 | 10510 | 10500 | 314 |
| 613 | 20231128 | 090600 | 69399200 | 10480 | 10480 | 10480 | 10480 | 599 |
| 614 | 20231128 | 090500 | 63121680 | 10480 | 10480 | 10480 | 10480 | 0 |
| 615 | 20231128 | 090400 | 63121680 | 10480 | 10460 | 10480 | 10460 | 424 |
| 616 | 20231128 | 090300 | 58683320 | 10460 | 10470 | 10470 | 10460 | 392 |
| 617 | 20231128 | 090200 | 54582000 | 10470 | 10460 | 10470 | 10460 | 770 |
| 618 | 20231128 | 090100 | 46525800 | 10510 | 10530 | 10530 | 10470 | 1402 |
| 619 | 20231128 | 090000 | 31837840 | 10530 | 10550 | 10550 | 10480 | 2962 |