30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 9572 |
| 3 | 20231128 | 190800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 4 | 20231128 | 190700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 5 | 20231128 | 190600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 6 | 20231128 | 190500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 7 | 20231128 | 190400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 8 | 20231128 | 190300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 9 | 20231128 | 190200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 10 | 20231128 | 190100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 11 | 20231128 | 190000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 12 | 20231128 | 185900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 13 | 20231128 | 185800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 14 | 20231128 | 185700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 15 | 20231128 | 185600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 16 | 20231128 | 185500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 17 | 20231128 | 185400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 18 | 20231128 | 185300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 19 | 20231128 | 185200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 20 | 20231128 | 185100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 21 | 20231128 | 185000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 22 | 20231128 | 184900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 23 | 20231128 | 184800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 24 | 20231128 | 184700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 25 | 20231128 | 184600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 26 | 20231128 | 184500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 27 | 20231128 | 184400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 28 | 20231128 | 184300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 29 | 20231128 | 184200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 30 | 20231128 | 184100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 31 | 20231128 | 184000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 32 | 20231128 | 183900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 9572 |
| 33 | 20231128 | 183800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 34 | 20231128 | 183700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 35 | 20231128 | 183600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 36 | 20231128 | 183500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 37 | 20231128 | 183400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 38 | 20231128 | 183300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 39 | 20231128 | 183200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 40 | 20231128 | 183100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 41 | 20231128 | 183000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 42 | 20231128 | 182900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 43 | 20231128 | 182800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 44 | 20231128 | 182700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 45 | 20231128 | 182600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 46 | 20231128 | 182500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 47 | 20231128 | 182400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 48 | 20231128 | 182300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 49 | 20231128 | 182200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 50 | 20231128 | 182100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 51 | 20231128 | 182000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 52 | 20231128 | 181900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 53 | 20231128 | 181800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 54 | 20231128 | 181700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 55 | 20231128 | 181600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 56 | 20231128 | 181500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 57 | 20231128 | 181400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 58 | 20231128 | 181300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 59 | 20231128 | 181200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 60 | 20231128 | 181100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 61 | 20231128 | 181000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 62 | 20231128 | 180900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 9572 |
| 63 | 20231128 | 180800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 64 | 20231128 | 180700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 65 | 20231128 | 180600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 66 | 20231128 | 180500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 67 | 20231128 | 180400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 68 | 20231128 | 180300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 69 | 20231128 | 180200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 70 | 20231128 | 180100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 71 | 20231128 | 180000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 72 | 20231128 | 175900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 73 | 20231128 | 175800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 74 | 20231128 | 175700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 75 | 20231128 | 175600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 76 | 20231128 | 175500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 77 | 20231128 | 175400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 78 | 20231128 | 175300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 79 | 20231128 | 175200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 80 | 20231128 | 175100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 81 | 20231128 | 175000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 82 | 20231128 | 174900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 83 | 20231128 | 174800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 84 | 20231128 | 174700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 85 | 20231128 | 174600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 86 | 20231128 | 174500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 87 | 20231128 | 174400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 88 | 20231128 | 174300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 89 | 20231128 | 174200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 90 | 20231128 | 174100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 91 | 20231128 | 174000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 92 | 20231128 | 173900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 9572 |
| 93 | 20231128 | 173800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 94 | 20231128 | 173700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 95 | 20231128 | 173600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 96 | 20231128 | 173500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 97 | 20231128 | 173400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 98 | 20231128 | 173300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 99 | 20231128 | 173200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 100 | 20231128 | 173100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 101 | 20231128 | 173000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 102 | 20231128 | 172900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 103 | 20231128 | 172800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 104 | 20231128 | 172700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 105 | 20231128 | 172600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 106 | 20231128 | 172500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 107 | 20231128 | 172400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 108 | 20231128 | 172300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 109 | 20231128 | 172200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 110 | 20231128 | 172100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 111 | 20231128 | 172000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 112 | 20231128 | 171900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 113 | 20231128 | 171800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 114 | 20231128 | 171700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 115 | 20231128 | 171600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 116 | 20231128 | 171500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 117 | 20231128 | 171400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 118 | 20231128 | 171300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 119 | 20231128 | 171200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 120 | 20231128 | 171100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 121 | 20231128 | 171000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 122 | 20231128 | 170900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 9572 |
| 123 | 20231128 | 170800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 124 | 20231128 | 170700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 125 | 20231128 | 170600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 126 | 20231128 | 170500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 127 | 20231128 | 170400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 128 | 20231128 | 170300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 129 | 20231128 | 170200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 130 | 20231128 | 170100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 131 | 20231128 | 170000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 132 | 20231128 | 165900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 133 | 20231128 | 165800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 134 | 20231128 | 165700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 135 | 20231128 | 165600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 136 | 20231128 | 165500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 137 | 20231128 | 165400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 138 | 20231128 | 165300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 139 | 20231128 | 165200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 140 | 20231128 | 165100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 141 | 20231128 | 165000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 142 | 20231128 | 164900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 143 | 20231128 | 164800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 144 | 20231128 | 164700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 145 | 20231128 | 164600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 146 | 20231128 | 164500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 147 | 20231128 | 164400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 148 | 20231128 | 164300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 149 | 20231128 | 164200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 150 | 20231128 | 164100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 151 | 20231128 | 164000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 152 | 20231128 | 163900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 9572 |
| 153 | 20231128 | 163800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 154 | 20231128 | 163700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 155 | 20231128 | 163600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 156 | 20231128 | 163500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 157 | 20231128 | 163400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 158 | 20231128 | 163300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 159 | 20231128 | 163200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 160 | 20231128 | 163100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 161 | 20231128 | 163000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 162 | 20231128 | 162900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 163 | 20231128 | 162800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 164 | 20231128 | 162700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 165 | 20231128 | 162600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 166 | 20231128 | 162500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 167 | 20231128 | 162400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 168 | 20231128 | 162300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 169 | 20231128 | 162200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 170 | 20231128 | 162100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 171 | 20231128 | 162000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 172 | 20231128 | 161900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 173 | 20231128 | 161800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 174 | 20231128 | 161700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 175 | 20231128 | 161600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 176 | 20231128 | 161500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 177 | 20231128 | 161400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 178 | 20231128 | 161300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 179 | 20231128 | 161200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 180 | 20231128 | 161100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 181 | 20231128 | 161000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 182 | 20231128 | 160900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 9572 |
| 183 | 20231128 | 160800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 184 | 20231128 | 160700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 185 | 20231128 | 160600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 186 | 20231128 | 160500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 187 | 20231128 | 160400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 188 | 20231128 | 160300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 189 | 20231128 | 160200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 190 | 20231128 | 160100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 191 | 20231128 | 160000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 192 | 20231128 | 155900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 193 | 20231128 | 155800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 194 | 20231128 | 155700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 195 | 20231128 | 155600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 196 | 20231128 | 155500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 197 | 20231128 | 155400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 198 | 20231128 | 155300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 199 | 20231128 | 155200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 200 | 20231128 | 155100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 201 | 20231128 | 155000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 202 | 20231128 | 154900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 203 | 20231128 | 154800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 204 | 20231128 | 154700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 205 | 20231128 | 154600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 206 | 20231128 | 154500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 207 | 20231128 | 154400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 208 | 20231128 | 154300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 209 | 20231128 | 154200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 210 | 20231128 | 154100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 211 | 20231128 | 154000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 212 | 20231128 | 153900 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 9572 |
| 213 | 20231128 | 153800 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 214 | 20231128 | 153700 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 215 | 20231128 | 153600 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 216 | 20231128 | 153500 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 217 | 20231128 | 153400 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 218 | 20231128 | 153300 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 219 | 20231128 | 153200 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 220 | 20231128 | 153100 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 0 |
| 221 | 20231128 | 153000 | 1165933440 | 2885 | 2885 | 2885 | 2885 | 9572 |
| 222 | 20231128 | 152900 | 1138318220 | 2885 | 2885 | 2885 | 2885 | 0 |
| 223 | 20231128 | 152800 | 1138318220 | 2885 | 2885 | 2885 | 2885 | 0 |
| 224 | 20231128 | 152700 | 1138318220 | 2885 | 2885 | 2885 | 2885 | 0 |
| 225 | 20231128 | 152600 | 1138318220 | 2885 | 2885 | 2885 | 2885 | 0 |
| 226 | 20231128 | 152500 | 1138318220 | 2885 | 2885 | 2885 | 2885 | 0 |
| 227 | 20231128 | 152400 | 1138318220 | 2885 | 2885 | 2885 | 2885 | 0 |
| 228 | 20231128 | 152300 | 1138318220 | 2885 | 2885 | 2885 | 2885 | 0 |
| 229 | 20231128 | 152200 | 1138318220 | 2885 | 2885 | 2885 | 2885 | 0 |
| 230 | 20231128 | 152100 | 1138318220 | 2885 | 2885 | 2885 | 2885 | 0 |
| 231 | 20231128 | 152000 | 1138318220 | 2885 | 2885 | 2885 | 2885 | 0 |
| 232 | 20231128 | 151900 | 1138318220 | 2885 | 2890 | 2890 | 2885 | 717 |
| 233 | 20231128 | 151800 | 1136246335 | 2885 | 2890 | 2895 | 2885 | 1463 |
| 234 | 20231128 | 151700 | 1132019820 | 2890 | 2890 | 2890 | 2890 | 3 |
| 235 | 20231128 | 151600 | 1132011150 | 2890 | 2890 | 2890 | 2890 | 30 |
| 236 | 20231128 | 151500 | 1131924450 | 2885 | 2885 | 2890 | 2885 | 643 |
| 237 | 20231128 | 151400 | 1130069375 | 2890 | 2890 | 2890 | 2885 | 67 |
| 238 | 20231128 | 151300 | 1129876045 | 2890 | 2885 | 2890 | 2885 | 541 |
| 239 | 20231128 | 151200 | 1128314555 | 2885 | 2890 | 2890 | 2885 | 2558 |
| 240 | 20231128 | 151100 | 1120923435 | 2895 | 2895 | 2895 | 2895 | 2 |
| 241 | 20231128 | 151000 | 1120917645 | 2895 | 2890 | 2895 | 2890 | 1257 |
| 242 | 20231128 | 150900 | 1117281515 | 2890 | 2890 | 2895 | 2885 | 1125 |
| 243 | 20231128 | 150800 | 1114035770 | 2890 | 2895 | 2895 | 2890 | 14 |
| 244 | 20231128 | 150700 | 1113995300 | 2890 | 2890 | 2890 | 2890 | 3 |
| 245 | 20231128 | 150600 | 1113986630 | 2890 | 2890 | 2890 | 2890 | 1230 |
| 246 | 20231128 | 150500 | 1110431930 | 2895 | 2895 | 2895 | 2890 | 823 |
| 247 | 20231128 | 150400 | 1108050955 | 2895 | 2895 | 2895 | 2895 | 1 |
| 248 | 20231128 | 150300 | 1108048060 | 2890 | 2890 | 2890 | 2890 | 2000 |
| 249 | 20231128 | 150200 | 1102268060 | 2885 | 2885 | 2885 | 2885 | 260 |
| 250 | 20231128 | 150100 | 1101517960 | 2890 | 2890 | 2890 | 2890 | 11 |
| 251 | 20231128 | 150000 | 1101486170 | 2885 | 2885 | 2885 | 2885 | 25 |
| 252 | 20231128 | 145900 | 1101414045 | 2890 | 2885 | 2890 | 2885 | 130 |
| 253 | 20231128 | 145800 | 1101038420 | 2890 | 2890 | 2890 | 2890 | 122 |
| 254 | 20231128 | 145700 | 1100685840 | 2890 | 2885 | 2890 | 2885 | 305 |
| 255 | 20231128 | 145600 | 1099805890 | 2885 | 2885 | 2885 | 2885 | 0 |
| 256 | 20231128 | 145500 | 1099805890 | 2885 | 2890 | 2890 | 2885 | 210 |
| 257 | 20231128 | 145400 | 1099199290 | 2885 | 2885 | 2885 | 2885 | 200 |
| 258 | 20231128 | 145300 | 1098622290 | 2885 | 2885 | 2885 | 2885 | 393 |
| 259 | 20231128 | 145200 | 1097488485 | 2885 | 2890 | 2890 | 2885 | 5001 |
| 260 | 20231128 | 145100 | 1083060595 | 2885 | 2890 | 2895 | 2885 | 97 |
| 261 | 20231128 | 145000 | 1082780140 | 2895 | 2890 | 2895 | 2890 | 1390 |
| 262 | 20231128 | 144900 | 1078757010 | 2890 | 2890 | 2890 | 2890 | 117 |
| 263 | 20231128 | 144800 | 1078418880 | 2890 | 2890 | 2890 | 2890 | 0 |
| 264 | 20231128 | 144700 | 1078418880 | 2890 | 2890 | 2890 | 2890 | 20 |
| 265 | 20231128 | 144600 | 1078361080 | 2895 | 2895 | 2895 | 2895 | 1 |
| 266 | 20231128 | 144500 | 1078358185 | 2890 | 2890 | 2890 | 2890 | 83 |
| 267 | 20231128 | 144400 | 1078118315 | 2890 | 2895 | 2895 | 2890 | 1701 |
| 268 | 20231128 | 144300 | 1073202400 | 2890 | 2890 | 2890 | 2890 | 102 |
| 269 | 20231128 | 144200 | 1072907620 | 2890 | 2885 | 2890 | 2885 | 1010 |
| 270 | 20231128 | 144100 | 1069988765 | 2885 | 2885 | 2890 | 2885 | 2323 |
| 271 | 20231128 | 144000 | 1063286905 | 2890 | 2890 | 2890 | 2890 | 1 |
| 272 | 20231128 | 143900 | 1063284015 | 2890 | 2890 | 2890 | 2890 | 2 |
| 273 | 20231128 | 143800 | 1063278235 | 2890 | 2890 | 2890 | 2890 | 2672 |
| 274 | 20231128 | 143700 | 1055556155 | 2895 | 2890 | 2895 | 2890 | 99 |
| 275 | 20231128 | 143600 | 1055270035 | 2895 | 2900 | 2900 | 2895 | 187 |
| 276 | 20231128 | 143500 | 1054728165 | 2900 | 2900 | 2900 | 2895 | 2535 |
| 277 | 20231128 | 143400 | 1047382715 | 2900 | 2900 | 2905 | 2900 | 1768 |
| 278 | 20231128 | 143300 | 1042255360 | 2900 | 2900 | 2905 | 2895 | 3298 |
| 279 | 20231128 | 143200 | 1032695180 | 2895 | 2890 | 2895 | 2890 | 2167 |
| 280 | 20231128 | 143100 | 1026425095 | 2890 | 2890 | 2895 | 2880 | 2244 |
| 281 | 20231128 | 143000 | 1019951395 | 2890 | 2890 | 2890 | 2885 | 3124 |
| 282 | 20231128 | 142900 | 1010931310 | 2890 | 2890 | 2890 | 2890 | 132 |
| 283 | 20231128 | 142800 | 1010549830 | 2885 | 2890 | 2895 | 2885 | 2439 |
| 284 | 20231128 | 142700 | 1003512065 | 2895 | 2895 | 2895 | 2895 | 17 |
| 285 | 20231128 | 142600 | 1003462850 | 2900 | 2900 | 2900 | 2900 | 6 |
| 286 | 20231128 | 142500 | 1003445450 | 2900 | 2900 | 2900 | 2900 | 101 |
| 287 | 20231128 | 142400 | 1003152550 | 2890 | 2890 | 2900 | 2890 | 193 |
| 288 | 20231128 | 142300 | 1002593395 | 2895 | 2900 | 2900 | 2890 | 6 |
| 289 | 20231128 | 142200 | 1002576020 | 2905 | 2905 | 2905 | 2905 | 100 |
| 290 | 20231128 | 142100 | 1002285520 | 2905 | 2900 | 2905 | 2890 | 2493 |
| 291 | 20231128 | 142000 | 995057300 | 2900 | 2885 | 2900 | 2885 | 1102 |
| 292 | 20231128 | 141900 | 991873010 | 2885 | 2900 | 2900 | 2880 | 12534 |
| 293 | 20231128 | 141800 | 955691505 | 2895 | 2895 | 2900 | 2890 | 2001 |
| 294 | 20231128 | 141700 | 949890070 | 2895 | 2895 | 2895 | 2890 | 1555 |
| 295 | 20231128 | 141600 | 945392630 | 2895 | 2905 | 2905 | 2895 | 9942 |
| 296 | 20231128 | 141500 | 916599180 | 2905 | 2915 | 2920 | 2900 | 2723 |
| 297 | 20231128 | 141400 | 908679230 | 2920 | 2905 | 2920 | 2900 | 2380 |
| 298 | 20231128 | 141300 | 901752045 | 2905 | 2935 | 2950 | 2895 | 27989 |
| 299 | 20231128 | 141200 | 820241195 | 2950 | 2940 | 2970 | 2925 | 70650 |
| 300 | 20231128 | 141100 | 611850150 | 2940 | 2940 | 2970 | 2920 | 38721 |
| 301 | 20231128 | 141000 | 497749075 | 2940 | 2900 | 2945 | 2900 | 14807 |
| 302 | 20231128 | 140900 | 454392980 | 2900 | 2890 | 2900 | 2890 | 3228 |
| 303 | 20231128 | 140800 | 445036190 | 2900 | 2900 | 2900 | 2900 | 0 |
| 304 | 20231128 | 140700 | 445036190 | 2900 | 2895 | 2900 | 2895 | 594 |
| 305 | 20231128 | 140600 | 443316555 | 2895 | 2895 | 2900 | 2895 | 368 |
| 306 | 20231128 | 140500 | 442251190 | 2895 | 2895 | 2895 | 2895 | 33 |
| 307 | 20231128 | 140400 | 442155655 | 2900 | 2895 | 2900 | 2895 | 74 |
| 308 | 20231128 | 140300 | 441941420 | 2895 | 2895 | 2895 | 2895 | 21 |
| 309 | 20231128 | 140200 | 441880625 | 2895 | 2895 | 2895 | 2895 | 0 |
| 310 | 20231128 | 140100 | 441880625 | 2895 | 2895 | 2895 | 2895 | 5 |
| 311 | 20231128 | 140000 | 441866150 | 2895 | 2900 | 2900 | 2895 | 103 |
| 312 | 20231128 | 135900 | 441567955 | 2895 | 2895 | 2895 | 2895 | 1709 |
| 313 | 20231128 | 135800 | 436620400 | 2895 | 2895 | 2895 | 2895 | 228 |
| 314 | 20231128 | 135700 | 435960340 | 2895 | 2895 | 2895 | 2895 | 0 |
| 315 | 20231128 | 135600 | 435960340 | 2895 | 2895 | 2895 | 2895 | 0 |
| 316 | 20231128 | 135500 | 435960340 | 2895 | 2895 | 2895 | 2895 | 0 |
| 317 | 20231128 | 135400 | 435960340 | 2895 | 2895 | 2895 | 2895 | 5 |
| 318 | 20231128 | 135300 | 435945865 | 2890 | 2890 | 2890 | 2890 | 553 |
| 319 | 20231128 | 135200 | 434347695 | 2890 | 2885 | 2890 | 2885 | 1505 |
| 320 | 20231128 | 135100 | 430005745 | 2890 | 2890 | 2890 | 2885 | 594 |
| 321 | 20231128 | 135000 | 428292025 | 2890 | 2890 | 2890 | 2885 | 246 |
| 322 | 20231128 | 134900 | 427582295 | 2890 | 2890 | 2895 | 2885 | 232 |
| 323 | 20231128 | 134800 | 426911910 | 2890 | 2890 | 2890 | 2890 | 265 |
| 324 | 20231128 | 134700 | 426146060 | 2890 | 2890 | 2890 | 2890 | 1545 |
| 325 | 20231128 | 134600 | 421681010 | 2895 | 2895 | 2895 | 2895 | 0 |
| 326 | 20231128 | 134500 | 421681010 | 2895 | 2895 | 2895 | 2895 | 4 |
| 327 | 20231128 | 134400 | 421669430 | 2895 | 2890 | 2895 | 2890 | 726 |
| 328 | 20231128 | 134300 | 419567710 | 2895 | 2895 | 2895 | 2895 | 141 |
| 329 | 20231128 | 134200 | 419159515 | 2895 | 2890 | 2895 | 2890 | 333 |
| 330 | 20231128 | 134100 | 418197135 | 2895 | 2895 | 2895 | 2895 | 172 |
| 331 | 20231128 | 134000 | 417699195 | 2895 | 2895 | 2895 | 2895 | 0 |
| 332 | 20231128 | 133900 | 417699195 | 2895 | 2895 | 2895 | 2895 | 0 |
| 333 | 20231128 | 133800 | 417699195 | 2895 | 2895 | 2895 | 2895 | 0 |
| 334 | 20231128 | 133700 | 417699195 | 2895 | 2895 | 2895 | 2895 | 0 |
| 335 | 20231128 | 133600 | 417699195 | 2895 | 2890 | 2895 | 2885 | 881 |
| 336 | 20231128 | 133500 | 415155525 | 2895 | 2895 | 2895 | 2895 | 0 |
| 337 | 20231128 | 133400 | 415155525 | 2895 | 2890 | 2895 | 2890 | 1519 |
| 338 | 20231128 | 133300 | 410765515 | 2890 | 2890 | 2890 | 2890 | 0 |
| 339 | 20231128 | 133200 | 410765515 | 2890 | 2890 | 2890 | 2890 | 400 |
| 340 | 20231128 | 133100 | 409609515 | 2895 | 2895 | 2895 | 2895 | 0 |
| 341 | 20231128 | 133000 | 409609515 | 2895 | 2895 | 2895 | 2895 | 0 |
| 342 | 20231128 | 132900 | 409609515 | 2895 | 2895 | 2895 | 2895 | 5 |
| 343 | 20231128 | 132800 | 409595040 | 2895 | 2895 | 2895 | 2895 | 1 |
| 344 | 20231128 | 132700 | 409592145 | 2890 | 2890 | 2890 | 2890 | 1 |
| 345 | 20231128 | 132600 | 409589255 | 2895 | 2895 | 2895 | 2895 | 0 |
| 346 | 20231128 | 132500 | 409589255 | 2895 | 2895 | 2895 | 2895 | 0 |
| 347 | 20231128 | 132400 | 409589255 | 2895 | 2895 | 2895 | 2895 | 50 |
| 348 | 20231128 | 132300 | 409444505 | 2895 | 2895 | 2895 | 2895 | 1 |
| 349 | 20231128 | 132200 | 409441610 | 2890 | 2890 | 2890 | 2890 | 0 |
| 350 | 20231128 | 132100 | 409441610 | 2890 | 2890 | 2890 | 2890 | 0 |
| 351 | 20231128 | 132000 | 409441610 | 2890 | 2890 | 2890 | 2890 | 1260 |
| 352 | 20231128 | 131900 | 405800210 | 2895 | 2895 | 2895 | 2890 | 202 |
| 353 | 20231128 | 131800 | 405216220 | 2895 | 2900 | 2900 | 2895 | 2 |
| 354 | 20231128 | 131700 | 405210425 | 2895 | 2895 | 2895 | 2895 | 0 |
| 355 | 20231128 | 131600 | 405210425 | 2895 | 2895 | 2895 | 2895 | 365 |
| 356 | 20231128 | 131500 | 404153750 | 2900 | 2895 | 2900 | 2895 | 2035 |
| 357 | 20231128 | 131400 | 398262400 | 2895 | 2900 | 2900 | 2895 | 588 |
| 358 | 20231128 | 131300 | 396559050 | 2900 | 2895 | 2900 | 2895 | 516 |
| 359 | 20231128 | 131200 | 395065150 | 2905 | 2900 | 2905 | 2900 | 7392 |
| 360 | 20231128 | 131100 | 373628335 | 2910 | 2905 | 2910 | 2905 | 3105 |
| 361 | 20231128 | 131000 | 364608270 | 2905 | 2900 | 2905 | 2900 | 956 |
| 362 | 20231128 | 130900 | 361834830 | 2900 | 2895 | 2900 | 2895 | 25 |
| 363 | 20231128 | 130800 | 361762335 | 2900 | 2900 | 2900 | 2900 | 2514 |
| 364 | 20231128 | 130700 | 354471735 | 2900 | 2895 | 2900 | 2895 | 2967 |
| 365 | 20231128 | 130600 | 345880740 | 2895 | 2895 | 2895 | 2895 | 16 |
| 366 | 20231128 | 130500 | 345834420 | 2895 | 2895 | 2895 | 2895 | 4 |
| 367 | 20231128 | 130400 | 345822840 | 2895 | 2895 | 2895 | 2895 | 3 |
| 368 | 20231128 | 130300 | 345814155 | 2890 | 2890 | 2890 | 2890 | 0 |
| 369 | 20231128 | 130200 | 345814155 | 2890 | 2890 | 2890 | 2890 | 5 |
| 370 | 20231128 | 130100 | 345799705 | 2890 | 2895 | 2895 | 2890 | 4 |
| 371 | 20231128 | 130000 | 345788135 | 2895 | 2890 | 2895 | 2890 | 2825 |
| 372 | 20231128 | 125900 | 337623870 | 2890 | 2890 | 2890 | 2890 | 1 |
| 373 | 20231128 | 125800 | 337620980 | 2880 | 2880 | 2880 | 2880 | 178 |
| 374 | 20231128 | 125700 | 337108340 | 2885 | 2885 | 2890 | 2885 | 12 |
| 375 | 20231128 | 125600 | 337073715 | 2880 | 2880 | 2880 | 2880 | 0 |
| 376 | 20231128 | 125500 | 337073715 | 2880 | 2880 | 2880 | 2880 | 500 |
| 377 | 20231128 | 125400 | 335633715 | 2880 | 2885 | 2885 | 2880 | 565 |
| 378 | 20231128 | 125300 | 334006315 | 2890 | 2885 | 2890 | 2880 | 91 |
| 379 | 20231128 | 125200 | 333744125 | 2890 | 2890 | 2890 | 2890 | 0 |
| 380 | 20231128 | 125100 | 333744125 | 2890 | 2890 | 2890 | 2890 | 0 |
| 381 | 20231128 | 125000 | 333744125 | 2890 | 2890 | 2890 | 2890 | 0 |
| 382 | 20231128 | 124900 | 333744125 | 2890 | 2890 | 2890 | 2890 | 1 |
| 383 | 20231128 | 124800 | 333741235 | 2880 | 2880 | 2880 | 2880 | 2050 |
| 384 | 20231128 | 124700 | 327837235 | 2885 | 2885 | 2885 | 2885 | 0 |
| 385 | 20231128 | 124600 | 327837235 | 2885 | 2890 | 2890 | 2885 | 10 |
| 386 | 20231128 | 124500 | 327808380 | 2880 | 2885 | 2885 | 2880 | 2842 |
| 387 | 20231128 | 124400 | 319610205 | 2885 | 2895 | 2895 | 2885 | 2895 |
| 388 | 20231128 | 124300 | 311258120 | 2885 | 2885 | 2885 | 2885 | 501 |
| 389 | 20231128 | 124200 | 309812735 | 2890 | 2895 | 2895 | 2890 | 20 |
| 390 | 20231128 | 124100 | 309754885 | 2895 | 2895 | 2895 | 2895 | 0 |
| 391 | 20231128 | 124000 | 309754885 | 2895 | 2890 | 2895 | 2890 | 94 |
| 392 | 20231128 | 123900 | 309483215 | 2890 | 2890 | 2890 | 2890 | 2 |
| 393 | 20231128 | 123800 | 309477435 | 2895 | 2890 | 2895 | 2890 | 503 |
| 394 | 20231128 | 123700 | 308023760 | 2895 | 2895 | 2895 | 2895 | 0 |
| 395 | 20231128 | 123600 | 308023760 | 2895 | 2895 | 2895 | 2890 | 21 |
| 396 | 20231128 | 123500 | 307963020 | 2890 | 2890 | 2890 | 2890 | 1 |
| 397 | 20231128 | 123400 | 307960130 | 2895 | 2895 | 2895 | 2895 | 0 |
| 398 | 20231128 | 123300 | 307960130 | 2895 | 2890 | 2895 | 2890 | 42 |
| 399 | 20231128 | 123200 | 307838740 | 2885 | 2890 | 2890 | 2885 | 920 |
| 400 | 20231128 | 123100 | 305184290 | 2890 | 2890 | 2890 | 2890 | 76 |
| 401 | 20231128 | 123000 | 304964650 | 2890 | 2895 | 2895 | 2890 | 376 |
| 402 | 20231128 | 122900 | 303876730 | 2895 | 2895 | 2895 | 2895 | 0 |
| 403 | 20231128 | 122800 | 303876730 | 2895 | 2895 | 2895 | 2895 | 0 |
| 404 | 20231128 | 122700 | 303876730 | 2895 | 2895 | 2895 | 2895 | 0 |
| 405 | 20231128 | 122600 | 303876730 | 2895 | 2895 | 2895 | 2895 | 1 |
| 406 | 20231128 | 122500 | 303873835 | 2890 | 2895 | 2895 | 2890 | 3 |
| 407 | 20231128 | 122400 | 303865160 | 2890 | 2890 | 2890 | 2890 | 0 |
| 408 | 20231128 | 122300 | 303865160 | 2890 | 2890 | 2890 | 2890 | 7 |
| 409 | 20231128 | 122200 | 303844930 | 2890 | 2890 | 2890 | 2890 | 4 |
| 410 | 20231128 | 122100 | 303833370 | 2890 | 2890 | 2890 | 2890 | 1 |
| 411 | 20231128 | 122000 | 303830480 | 2895 | 2885 | 2895 | 2885 | 236 |
| 412 | 20231128 | 121900 | 303149560 | 2890 | 2890 | 2890 | 2885 | 1776 |
| 413 | 20231128 | 121800 | 298021920 | 2895 | 2890 | 2895 | 2890 | 366 |
| 414 | 20231128 | 121700 | 296964170 | 2890 | 2890 | 2890 | 2890 | 0 |
| 415 | 20231128 | 121600 | 296964170 | 2890 | 2890 | 2890 | 2890 | 1 |
| 416 | 20231128 | 121500 | 296961280 | 2880 | 2880 | 2880 | 2880 | 151 |
| 417 | 20231128 | 121400 | 296526400 | 2890 | 2885 | 2890 | 2885 | 112 |
| 418 | 20231128 | 121300 | 296203225 | 2885 | 2885 | 2885 | 2885 | 5 |
| 419 | 20231128 | 121200 | 296188800 | 2880 | 2880 | 2880 | 2880 | 2 |
| 420 | 20231128 | 121100 | 296183040 | 2890 | 2890 | 2890 | 2890 | 0 |
| 421 | 20231128 | 121000 | 296183040 | 2890 | 2890 | 2890 | 2890 | 1 |
| 422 | 20231128 | 120900 | 296180150 | 2880 | 2880 | 2880 | 2880 | 0 |
| 423 | 20231128 | 120800 | 296180150 | 2880 | 2880 | 2880 | 2880 | 500 |
| 424 | 20231128 | 120700 | 294740150 | 2890 | 2890 | 2890 | 2890 | 0 |
| 425 | 20231128 | 120600 | 294740150 | 2890 | 2885 | 2890 | 2885 | 554 |
| 426 | 20231128 | 120500 | 293139860 | 2885 | 2885 | 2885 | 2885 | 0 |
| 427 | 20231128 | 120400 | 293139860 | 2885 | 2885 | 2885 | 2885 | 178 |
| 428 | 20231128 | 120300 | 292626330 | 2885 | 2885 | 2885 | 2885 | 0 |
| 429 | 20231128 | 120200 | 292626330 | 2885 | 2885 | 2885 | 2885 | 0 |
| 430 | 20231128 | 120100 | 292626330 | 2885 | 2885 | 2885 | 2885 | 1 |
| 431 | 20231128 | 120000 | 292623445 | 2890 | 2885 | 2890 | 2885 | 178 |
| 432 | 20231128 | 115900 | 292109910 | 2890 | 2890 | 2890 | 2890 | 0 |
| 433 | 20231128 | 115800 | 292109910 | 2890 | 2890 | 2890 | 2890 | 40 |
| 434 | 20231128 | 115700 | 291994310 | 2890 | 2895 | 2895 | 2890 | 97 |
| 435 | 20231128 | 115600 | 291713975 | 2890 | 2890 | 2890 | 2890 | 1 |
| 436 | 20231128 | 115500 | 291711085 | 2895 | 2890 | 2895 | 2890 | 169 |
| 437 | 20231128 | 115400 | 291222650 | 2890 | 2890 | 2890 | 2890 | 1 |
| 438 | 20231128 | 115300 | 291219760 | 2890 | 2885 | 2890 | 2880 | 15 |
| 439 | 20231128 | 115200 | 291176525 | 2880 | 2880 | 2880 | 2880 | 110 |
| 440 | 20231128 | 115100 | 290859725 | 2880 | 2880 | 2880 | 2880 | 1 |
| 441 | 20231128 | 115000 | 290856845 | 2890 | 2885 | 2890 | 2885 | 1657 |
| 442 | 20231128 | 114900 | 286070225 | 2890 | 2890 | 2890 | 2890 | 0 |
| 443 | 20231128 | 114800 | 286070225 | 2890 | 2885 | 2890 | 2885 | 2001 |
| 444 | 20231128 | 114700 | 280297335 | 2890 | 2885 | 2890 | 2885 | 101 |
| 445 | 20231128 | 114600 | 280005945 | 2890 | 2890 | 2890 | 2890 | 110 |
| 446 | 20231128 | 114500 | 279688045 | 2895 | 2890 | 2895 | 2890 | 101 |
| 447 | 20231128 | 114400 | 279396150 | 2895 | 2900 | 2900 | 2895 | 25 |
| 448 | 20231128 | 114300 | 279323770 | 2900 | 2900 | 2900 | 2900 | 1272 |
| 449 | 20231128 | 114200 | 275634970 | 2900 | 2895 | 2900 | 2895 | 503 |
| 450 | 20231128 | 114100 | 274178770 | 2895 | 2895 | 2895 | 2895 | 200 |
| 451 | 20231128 | 114000 | 273599770 | 2895 | 2895 | 2895 | 2895 | 200 |
| 452 | 20231128 | 113900 | 273020770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 453 | 20231128 | 113800 | 273020770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 454 | 20231128 | 113700 | 273020770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 455 | 20231128 | 113600 | 273020770 | 2885 | 2895 | 2895 | 2885 | 582 |
| 456 | 20231128 | 113500 | 271341670 | 2895 | 2890 | 2895 | 2880 | 202 |
| 457 | 20231128 | 113400 | 270759860 | 2895 | 2890 | 2895 | 2880 | 201 |
| 458 | 20231128 | 113300 | 270180910 | 2895 | 2890 | 2895 | 2890 | 1982 |
| 459 | 20231128 | 113200 | 264449815 | 2885 | 2885 | 2885 | 2885 | 16 |
| 460 | 20231128 | 113100 | 264403655 | 2885 | 2885 | 2885 | 2885 | 74 |
| 461 | 20231128 | 113000 | 264190165 | 2890 | 2890 | 2890 | 2890 | 0 |
| 462 | 20231128 | 112900 | 264190165 | 2890 | 2890 | 2890 | 2885 | 5 |
| 463 | 20231128 | 112800 | 264175730 | 2880 | 2890 | 2890 | 2880 | 701 |
| 464 | 20231128 | 112700 | 262156240 | 2890 | 2890 | 2890 | 2890 | 0 |
| 465 | 20231128 | 112600 | 262156240 | 2890 | 2890 | 2890 | 2890 | 0 |
| 466 | 20231128 | 112500 | 262156240 | 2890 | 2890 | 2890 | 2890 | 20 |
| 467 | 20231128 | 112400 | 262098440 | 2890 | 2890 | 2890 | 2890 | 0 |
| 468 | 20231128 | 112300 | 262098440 | 2890 | 2885 | 2890 | 2885 | 9 |
| 469 | 20231128 | 112200 | 262072470 | 2890 | 2890 | 2890 | 2890 | 1 |
| 470 | 20231128 | 112100 | 262069580 | 2890 | 2890 | 2890 | 2890 | 0 |
| 471 | 20231128 | 112000 | 262069580 | 2890 | 2885 | 2890 | 2880 | 301 |
| 472 | 20231128 | 111900 | 261202385 | 2890 | 2890 | 2890 | 2890 | 0 |
| 473 | 20231128 | 111800 | 261202385 | 2890 | 2890 | 2890 | 2880 | 3532 |
| 474 | 20231128 | 111700 | 251021895 | 2890 | 2895 | 2895 | 2890 | 585 |
| 475 | 20231128 | 111600 | 249331235 | 2890 | 2890 | 2890 | 2890 | 0 |
| 476 | 20231128 | 111500 | 249331235 | 2890 | 2890 | 2890 | 2890 | 1 |
| 477 | 20231128 | 111400 | 249328345 | 2895 | 2895 | 2895 | 2895 | 100 |
| 478 | 20231128 | 111300 | 249038845 | 2895 | 2895 | 2895 | 2895 | 202 |
| 479 | 20231128 | 111200 | 248454055 | 2895 | 2895 | 2895 | 2895 | 20 |
| 480 | 20231128 | 111100 | 248396155 | 2895 | 2895 | 2895 | 2895 | 0 |
| 481 | 20231128 | 111000 | 248396155 | 2895 | 2895 | 2895 | 2895 | 0 |
| 482 | 20231128 | 110900 | 248396155 | 2895 | 2890 | 2895 | 2885 | 501 |
| 483 | 20231128 | 110800 | 246950745 | 2895 | 2895 | 2895 | 2895 | 1 |
| 484 | 20231128 | 110700 | 246947850 | 2890 | 2895 | 2895 | 2890 | 715 |
| 485 | 20231128 | 110600 | 244881475 | 2895 | 2895 | 2895 | 2895 | 250 |
| 486 | 20231128 | 110500 | 244157725 | 2895 | 2895 | 2895 | 2895 | 0 |
| 487 | 20231128 | 110400 | 244157725 | 2895 | 2895 | 2895 | 2895 | 0 |
| 488 | 20231128 | 110300 | 244157725 | 2895 | 2895 | 2895 | 2895 | 50 |
| 489 | 20231128 | 110200 | 244012975 | 2895 | 2895 | 2895 | 2895 | 500 |
| 490 | 20231128 | 110100 | 242565475 | 2900 | 2900 | 2900 | 2900 | 115 |
| 491 | 20231128 | 110000 | 242231975 | 2895 | 2900 | 2900 | 2895 | 6 |
| 492 | 20231128 | 105900 | 242214585 | 2895 | 2895 | 2895 | 2895 | 0 |
| 493 | 20231128 | 105800 | 242214585 | 2895 | 2890 | 2895 | 2890 | 196 |
| 494 | 20231128 | 105700 | 241647170 | 2895 | 2895 | 2895 | 2895 | 0 |
| 495 | 20231128 | 105600 | 241647170 | 2895 | 2890 | 2895 | 2890 | 2 |
| 496 | 20231128 | 105500 | 241641385 | 2895 | 2895 | 2895 | 2895 | 689 |
| 497 | 20231128 | 105400 | 239646730 | 2895 | 2890 | 2895 | 2890 | 1008 |
| 498 | 20231128 | 105300 | 236728610 | 2890 | 2890 | 2890 | 2890 | 50 |
| 499 | 20231128 | 105200 | 236584110 | 2895 | 2895 | 2895 | 2895 | 0 |
| 500 | 20231128 | 105100 | 236584110 | 2895 | 2895 | 2895 | 2895 | 350 |
| 501 | 20231128 | 105000 | 235570860 | 2890 | 2890 | 2890 | 2890 | 6165 |
| 502 | 20231128 | 104900 | 217754010 | 2890 | 2890 | 2890 | 2890 | 0 |
| 503 | 20231128 | 104800 | 217754010 | 2890 | 2885 | 2890 | 2885 | 205 |
| 504 | 20231128 | 104700 | 217162560 | 2885 | 2885 | 2885 | 2885 | 95 |
| 505 | 20231128 | 104600 | 216888485 | 2885 | 2885 | 2885 | 2885 | 800 |
| 506 | 20231128 | 104500 | 214580485 | 2890 | 2890 | 2890 | 2890 | 0 |
| 507 | 20231128 | 104400 | 214580485 | 2890 | 2885 | 2890 | 2885 | 833 |
| 508 | 20231128 | 104300 | 212175980 | 2880 | 2880 | 2885 | 2880 | 1623 |
| 509 | 20231128 | 104200 | 207500190 | 2885 | 2885 | 2885 | 2885 | 52 |
| 510 | 20231128 | 104100 | 207350170 | 2885 | 2885 | 2885 | 2885 | 2 |
| 511 | 20231128 | 104000 | 207344400 | 2885 | 2885 | 2885 | 2885 | 1 |
| 512 | 20231128 | 103900 | 207341515 | 2880 | 2880 | 2880 | 2880 | 5 |
| 513 | 20231128 | 103800 | 207327115 | 2885 | 2885 | 2885 | 2885 | 0 |
| 514 | 20231128 | 103700 | 207327115 | 2885 | 2885 | 2885 | 2885 | 2 |
| 515 | 20231128 | 103600 | 207321345 | 2885 | 2880 | 2885 | 2880 | 654 |
| 516 | 20231128 | 103500 | 205437770 | 2885 | 2880 | 2885 | 2880 | 119 |
| 517 | 20231128 | 103400 | 205094955 | 2885 | 2885 | 2890 | 2885 | 227 |
| 518 | 20231128 | 103300 | 204439960 | 2890 | 2890 | 2890 | 2890 | 0 |
| 519 | 20231128 | 103200 | 204439960 | 2890 | 2890 | 2890 | 2890 | 0 |
| 520 | 20231128 | 103100 | 204439960 | 2890 | 2885 | 2890 | 2885 | 532 |
| 521 | 20231128 | 103000 | 202905130 | 2885 | 2885 | 2885 | 2885 | 1 |
| 522 | 20231128 | 102900 | 202902245 | 2885 | 2885 | 2885 | 2885 | 150 |
| 523 | 20231128 | 102800 | 202469495 | 2885 | 2885 | 2885 | 2885 | 0 |
| 524 | 20231128 | 102700 | 202469495 | 2885 | 2885 | 2885 | 2885 | 251 |
| 525 | 20231128 | 102600 | 201745360 | 2885 | 2890 | 2890 | 2885 | 54 |
| 526 | 20231128 | 102500 | 201589305 | 2890 | 2890 | 2890 | 2890 | 3 |
| 527 | 20231128 | 102400 | 201580635 | 2890 | 2885 | 2890 | 2885 | 155 |
| 528 | 20231128 | 102300 | 201133435 | 2885 | 2885 | 2885 | 2885 | 143 |
| 529 | 20231128 | 102200 | 200720880 | 2885 | 2885 | 2885 | 2885 | 15 |
| 530 | 20231128 | 102100 | 200677605 | 2890 | 2885 | 2890 | 2885 | 356 |
| 531 | 20231128 | 102000 | 199650540 | 2885 | 2890 | 2890 | 2885 | 7 |
| 532 | 20231128 | 101900 | 199630325 | 2890 | 2890 | 2890 | 2890 | 1 |
| 533 | 20231128 | 101800 | 199627435 | 2875 | 2885 | 2890 | 2875 | 2685 |
| 534 | 20231128 | 101700 | 191894600 | 2885 | 2885 | 2885 | 2885 | 101 |
| 535 | 20231128 | 101600 | 191603215 | 2885 | 2885 | 2885 | 2885 | 1 |
| 536 | 20231128 | 101500 | 191600330 | 2875 | 2875 | 2875 | 2875 | 3931 |
| 537 | 20231128 | 101400 | 180298705 | 2880 | 2880 | 2880 | 2880 | 262 |
| 538 | 20231128 | 101300 | 179544145 | 2880 | 2880 | 2880 | 2880 | 112 |
| 539 | 20231128 | 101200 | 179221585 | 2885 | 2885 | 2885 | 2885 | 0 |
| 540 | 20231128 | 101100 | 179221585 | 2885 | 2885 | 2885 | 2885 | 0 |
| 541 | 20231128 | 101000 | 179221585 | 2885 | 2885 | 2885 | 2885 | 2 |
| 542 | 20231128 | 100900 | 179215815 | 2885 | 2880 | 2885 | 2880 | 17 |
| 543 | 20231128 | 100800 | 179166850 | 2880 | 2880 | 2880 | 2880 | 8 |
| 544 | 20231128 | 100700 | 179143810 | 2885 | 2880 | 2885 | 2880 | 111 |
| 545 | 20231128 | 100600 | 178824125 | 2880 | 2880 | 2880 | 2880 | 86 |
| 546 | 20231128 | 100500 | 178576445 | 2880 | 2880 | 2880 | 2880 | 1 |
| 547 | 20231128 | 100400 | 178573565 | 2880 | 2880 | 2880 | 2880 | 8 |
| 548 | 20231128 | 100300 | 178550525 | 2880 | 2875 | 2880 | 2875 | 1870 |
| 549 | 20231128 | 100200 | 173172775 | 2880 | 2880 | 2885 | 2880 | 1305 |
| 550 | 20231128 | 100100 | 169414370 | 2880 | 2880 | 2885 | 2880 | 1855 |
| 551 | 20231128 | 100000 | 164071455 | 2885 | 2885 | 2885 | 2885 | 20 |
| 552 | 20231128 | 095900 | 164013755 | 2880 | 2880 | 2880 | 2880 | 345 |
| 553 | 20231128 | 095800 | 163020155 | 2880 | 2885 | 2885 | 2880 | 577 |
| 554 | 20231128 | 095700 | 161358145 | 2885 | 2880 | 2885 | 2880 | 501 |
| 555 | 20231128 | 095600 | 159915260 | 2890 | 2890 | 2890 | 2880 | 2611 |
| 556 | 20231128 | 095500 | 152375530 | 2890 | 2890 | 2890 | 2890 | 3 |
| 557 | 20231128 | 095400 | 152366860 | 2880 | 2880 | 2880 | 2880 | 0 |
| 558 | 20231128 | 095300 | 152366860 | 2880 | 2885 | 2885 | 2880 | 3292 |
| 559 | 20231128 | 095200 | 142879410 | 2890 | 2890 | 2890 | 2890 | 0 |
| 560 | 20231128 | 095100 | 142879410 | 2890 | 2885 | 2890 | 2885 | 221 |
| 561 | 20231128 | 095000 | 142241720 | 2885 | 2885 | 2890 | 2885 | 477 |
| 562 | 20231128 | 094900 | 140864570 | 2890 | 2890 | 2890 | 2890 | 4 |
| 563 | 20231128 | 094800 | 140853010 | 2895 | 2890 | 2895 | 2890 | 354 |
| 564 | 20231128 | 094700 | 139829945 | 2895 | 2895 | 2895 | 2895 | 0 |
| 565 | 20231128 | 094600 | 139829945 | 2895 | 2895 | 2895 | 2895 | 1 |
| 566 | 20231128 | 094500 | 139827050 | 2890 | 2890 | 2890 | 2890 | 294 |
| 567 | 20231128 | 094400 | 138977390 | 2890 | 2885 | 2890 | 2885 | 1704 |
| 568 | 20231128 | 094300 | 134059035 | 2885 | 2885 | 2885 | 2885 | 183 |
| 569 | 20231128 | 094200 | 133531080 | 2885 | 2885 | 2885 | 2885 | 54 |
| 570 | 20231128 | 094100 | 133375290 | 2890 | 2885 | 2890 | 2885 | 1605 |
| 571 | 20231128 | 094000 | 128744790 | 2885 | 2890 | 2895 | 2885 | 234 |
| 572 | 20231128 | 093900 | 128068440 | 2895 | 2890 | 2895 | 2890 | 38 |
| 573 | 20231128 | 093800 | 127958615 | 2890 | 2885 | 2895 | 2885 | 1133 |
| 574 | 20231128 | 093700 | 124689735 | 2890 | 2890 | 2890 | 2890 | 1521 |
| 575 | 20231128 | 093600 | 120294045 | 2890 | 2890 | 2895 | 2890 | 580 |
| 576 | 20231128 | 093500 | 118617335 | 2895 | 2895 | 2895 | 2885 | 2304 |
| 577 | 20231128 | 093400 | 111964315 | 2895 | 2885 | 2895 | 2885 | 304 |
| 578 | 20231128 | 093300 | 111086750 | 2890 | 2885 | 2890 | 2885 | 523 |
| 579 | 20231128 | 093200 | 109577790 | 2890 | 2890 | 2890 | 2890 | 218 |
| 580 | 20231128 | 093100 | 108947770 | 2890 | 2880 | 2890 | 2880 | 201 |
| 581 | 20231128 | 093000 | 108368080 | 2880 | 2890 | 2890 | 2880 | 1345 |
| 582 | 20231128 | 092900 | 104490235 | 2890 | 2890 | 2890 | 2890 | 0 |
| 583 | 20231128 | 092800 | 104490235 | 2890 | 2885 | 2890 | 2880 | 849 |
| 584 | 20231128 | 092700 | 102042335 | 2885 | 2885 | 2885 | 2885 | 951 |
| 585 | 20231128 | 092600 | 99298700 | 2885 | 2890 | 2890 | 2885 | 701 |
| 586 | 20231128 | 092500 | 97276310 | 2890 | 2885 | 2890 | 2885 | 1104 |
| 587 | 20231128 | 092400 | 94091255 | 2885 | 2885 | 2890 | 2885 | 213 |
| 588 | 20231128 | 092300 | 93476745 | 2880 | 2885 | 2890 | 2880 | 857 |
| 589 | 20231128 | 092200 | 91004200 | 2890 | 2880 | 2890 | 2880 | 5 |
| 590 | 20231128 | 092100 | 90989765 | 2890 | 2890 | 2890 | 2880 | 235 |
| 591 | 20231128 | 092000 | 90312655 | 2895 | 2890 | 2895 | 2880 | 2301 |
| 592 | 20231128 | 091900 | 83679615 | 2885 | 2895 | 2895 | 2885 | 1174 |
| 593 | 20231128 | 091800 | 80286520 | 2895 | 2900 | 2900 | 2890 | 963 |
| 594 | 20231128 | 091700 | 77501070 | 2900 | 2900 | 2910 | 2900 | 1796 |
| 595 | 20231128 | 091600 | 72292460 | 2900 | 2905 | 2910 | 2900 | 128 |
| 596 | 20231128 | 091500 | 71920600 | 2905 | 2910 | 2910 | 2905 | 2378 |
| 597 | 20231128 | 091400 | 65011010 | 2910 | 2910 | 2910 | 2905 | 1001 |
| 598 | 20231128 | 091300 | 62098105 | 2910 | 2905 | 2910 | 2905 | 2319 |
| 599 | 20231128 | 091200 | 55353420 | 2900 | 2900 | 2905 | 2900 | 717 |
| 600 | 20231128 | 091100 | 53273110 | 2905 | 2895 | 2910 | 2895 | 3422 |
| 601 | 20231128 | 091000 | 43335135 | 2900 | 2895 | 2900 | 2895 | 802 |
| 602 | 20231128 | 090900 | 41013335 | 2895 | 2895 | 2900 | 2890 | 8 |
| 603 | 20231128 | 090800 | 40990165 | 2900 | 2905 | 2905 | 2900 | 3 |
| 604 | 20231128 | 090700 | 40981455 | 2905 | 2895 | 2905 | 2895 | 757 |
| 605 | 20231128 | 090600 | 38788395 | 2885 | 2885 | 2890 | 2885 | 301 |
| 606 | 20231128 | 090500 | 37919510 | 2895 | 2890 | 2895 | 2885 | 1332 |
| 607 | 20231128 | 090400 | 34073685 | 2890 | 2890 | 2895 | 2890 | 1066 |
| 608 | 20231128 | 090300 | 30992940 | 2890 | 2895 | 2905 | 2890 | 5276 |
| 609 | 20231128 | 090200 | 15741555 | 2910 | 2910 | 2910 | 2895 | 2591 |
| 610 | 20231128 | 090100 | 8229265 | 2910 | 2905 | 2910 | 2905 | 42 |
| 611 | 20231128 | 090000 | 8107120 | 2905 | 2900 | 2905 | 2900 | 2666 |