29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 184700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 57292 |
| 3 | 20231128 | 184600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 4 | 20231128 | 184500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 5 | 20231128 | 184400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 6 | 20231128 | 184300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 7 | 20231128 | 184200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 8 | 20231128 | 184100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 9 | 20231128 | 184000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 10 | 20231128 | 183900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 11 | 20231128 | 183800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 12 | 20231128 | 183700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 13 | 20231128 | 183600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 14 | 20231128 | 183500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 15 | 20231128 | 183400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 16 | 20231128 | 183300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 17 | 20231128 | 183200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 18 | 20231128 | 183100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 19 | 20231128 | 183000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 20 | 20231128 | 182900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 21 | 20231128 | 182800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 22 | 20231128 | 182700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 23 | 20231128 | 182600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 24 | 20231128 | 182500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 25 | 20231128 | 182400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 26 | 20231128 | 182300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 27 | 20231128 | 182200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 28 | 20231128 | 182100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 29 | 20231128 | 182000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 30 | 20231128 | 181900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 31 | 20231128 | 181800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 32 | 20231128 | 181700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 57292 |
| 33 | 20231128 | 181600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 34 | 20231128 | 181500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 35 | 20231128 | 181400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 36 | 20231128 | 181300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 37 | 20231128 | 181200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 38 | 20231128 | 181100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 39 | 20231128 | 181000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 40 | 20231128 | 180900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 41 | 20231128 | 180800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 42 | 20231128 | 180700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 43 | 20231128 | 180600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 44 | 20231128 | 180500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 45 | 20231128 | 180400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 46 | 20231128 | 180300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 47 | 20231128 | 180200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 48 | 20231128 | 180100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 49 | 20231128 | 180000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 50 | 20231128 | 175900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 51 | 20231128 | 175800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 52 | 20231128 | 175700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 53 | 20231128 | 175600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 54 | 20231128 | 175500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 55 | 20231128 | 175400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 56 | 20231128 | 175300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 57 | 20231128 | 175200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 58 | 20231128 | 175100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 59 | 20231128 | 175000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 60 | 20231128 | 174900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 61 | 20231128 | 174800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 62 | 20231128 | 174700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 57292 |
| 63 | 20231128 | 174600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 64 | 20231128 | 174500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 65 | 20231128 | 174400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 66 | 20231128 | 174300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 67 | 20231128 | 174200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 68 | 20231128 | 174100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 69 | 20231128 | 174000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 70 | 20231128 | 173900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 71 | 20231128 | 173800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 72 | 20231128 | 173700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 73 | 20231128 | 173600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 74 | 20231128 | 173500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 75 | 20231128 | 173400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 76 | 20231128 | 173300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 77 | 20231128 | 173200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 78 | 20231128 | 173100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 79 | 20231128 | 173000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 80 | 20231128 | 172900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 81 | 20231128 | 172800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 82 | 20231128 | 172700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 83 | 20231128 | 172600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 84 | 20231128 | 172500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 85 | 20231128 | 172400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 86 | 20231128 | 172300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 87 | 20231128 | 172200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 88 | 20231128 | 172100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 89 | 20231128 | 172000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 90 | 20231128 | 171900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 91 | 20231128 | 171800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 92 | 20231128 | 171700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 57292 |
| 93 | 20231128 | 171600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 94 | 20231128 | 171500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 95 | 20231128 | 171400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 96 | 20231128 | 171300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 97 | 20231128 | 171200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 98 | 20231128 | 171100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 99 | 20231128 | 171000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 100 | 20231128 | 170900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 101 | 20231128 | 170800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 102 | 20231128 | 170700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 103 | 20231128 | 170600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 104 | 20231128 | 170500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 105 | 20231128 | 170400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 106 | 20231128 | 170300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 107 | 20231128 | 170200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 108 | 20231128 | 170100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 109 | 20231128 | 170000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 110 | 20231128 | 165900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 111 | 20231128 | 165800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 112 | 20231128 | 165700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 113 | 20231128 | 165600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 114 | 20231128 | 165500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 115 | 20231128 | 165400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 116 | 20231128 | 165300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 117 | 20231128 | 165200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 118 | 20231128 | 165100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 119 | 20231128 | 165000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 120 | 20231128 | 164900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 121 | 20231128 | 164800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 122 | 20231128 | 164700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 57292 |
| 123 | 20231128 | 164600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 124 | 20231128 | 164500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 125 | 20231128 | 164400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 126 | 20231128 | 164300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 127 | 20231128 | 164200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 128 | 20231128 | 164100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 129 | 20231128 | 164000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 130 | 20231128 | 163900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 131 | 20231128 | 163800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 132 | 20231128 | 163700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 133 | 20231128 | 163600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 134 | 20231128 | 163500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 135 | 20231128 | 163400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 136 | 20231128 | 163300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 137 | 20231128 | 163200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 138 | 20231128 | 163100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 139 | 20231128 | 163000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 140 | 20231128 | 162900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 141 | 20231128 | 162800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 142 | 20231128 | 162700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 143 | 20231128 | 162600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 144 | 20231128 | 162500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 145 | 20231128 | 162400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 146 | 20231128 | 162300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 147 | 20231128 | 162200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 148 | 20231128 | 162100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 149 | 20231128 | 162000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 150 | 20231128 | 161900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 151 | 20231128 | 161800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 152 | 20231128 | 161700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 57292 |
| 153 | 20231128 | 161600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 154 | 20231128 | 161500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 155 | 20231128 | 161400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 156 | 20231128 | 161300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 157 | 20231128 | 161200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 158 | 20231128 | 161100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 159 | 20231128 | 161000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 160 | 20231128 | 160900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 161 | 20231128 | 160800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 162 | 20231128 | 160700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 163 | 20231128 | 160600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 164 | 20231128 | 160500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 165 | 20231128 | 160400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 166 | 20231128 | 160300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 167 | 20231128 | 160200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 168 | 20231128 | 160100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 169 | 20231128 | 160000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 170 | 20231128 | 155900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 171 | 20231128 | 155800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 172 | 20231128 | 155700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 173 | 20231128 | 155600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 174 | 20231128 | 155500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 175 | 20231128 | 155400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 176 | 20231128 | 155300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 177 | 20231128 | 155200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 178 | 20231128 | 155100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 179 | 20231128 | 155000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 180 | 20231128 | 154900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 181 | 20231128 | 154800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 182 | 20231128 | 154700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 57292 |
| 183 | 20231128 | 154600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 184 | 20231128 | 154500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 185 | 20231128 | 154400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 186 | 20231128 | 154300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 187 | 20231128 | 154200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 188 | 20231128 | 154100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 189 | 20231128 | 154000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 190 | 20231128 | 153900 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 191 | 20231128 | 153800 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 192 | 20231128 | 153700 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 193 | 20231128 | 153600 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 194 | 20231128 | 153500 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 195 | 20231128 | 153400 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 196 | 20231128 | 153300 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 197 | 20231128 | 153200 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 198 | 20231128 | 153100 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 0 |
| 199 | 20231128 | 153000 | 3475602040 | 7230 | 7230 | 7230 | 7230 | 57292 |
| 200 | 20231128 | 152900 | 3061380880 | 7270 | 7270 | 7270 | 7270 | 0 |
| 201 | 20231128 | 152800 | 3061380880 | 7270 | 7270 | 7270 | 7270 | 0 |
| 202 | 20231128 | 152700 | 3061380880 | 7270 | 7270 | 7270 | 7270 | 0 |
| 203 | 20231128 | 152600 | 3061380880 | 7270 | 7270 | 7270 | 7270 | 0 |
| 204 | 20231128 | 152500 | 3061380880 | 7270 | 7270 | 7270 | 7270 | 0 |
| 205 | 20231128 | 152400 | 3061380880 | 7270 | 7270 | 7270 | 7270 | 0 |
| 206 | 20231128 | 152300 | 3061380880 | 7270 | 7270 | 7270 | 7270 | 0 |
| 207 | 20231128 | 152200 | 3061380880 | 7270 | 7270 | 7270 | 7270 | 0 |
| 208 | 20231128 | 152100 | 3061380880 | 7270 | 7270 | 7270 | 7270 | 0 |
| 209 | 20231128 | 152000 | 3061380880 | 7270 | 7270 | 7270 | 7270 | 0 |
| 210 | 20231128 | 151900 | 3061380880 | 7270 | 7270 | 7270 | 7260 | 1918 |
| 211 | 20231128 | 151800 | 3047444670 | 7260 | 7270 | 7270 | 7260 | 2156 |
| 212 | 20231128 | 151700 | 3031785400 | 7260 | 7260 | 7270 | 7260 | 1565 |
| 213 | 20231128 | 151600 | 3020418710 | 7270 | 7270 | 7270 | 7260 | 1011 |
| 214 | 20231128 | 151500 | 3013077260 | 7260 | 7260 | 7270 | 7260 | 2445 |
| 215 | 20231128 | 151400 | 2995311140 | 7270 | 7260 | 7270 | 7260 | 1039 |
| 216 | 20231128 | 151300 | 2987759480 | 7270 | 7270 | 7270 | 7260 | 1590 |
| 217 | 20231128 | 151200 | 2976208020 | 7270 | 7260 | 7270 | 7260 | 1229 |
| 218 | 20231128 | 151100 | 2967280210 | 7260 | 7270 | 7270 | 7260 | 1214 |
| 219 | 20231128 | 151000 | 2958458420 | 7260 | 7270 | 7270 | 7260 | 187 |
| 220 | 20231128 | 150900 | 2957099130 | 7260 | 7260 | 7260 | 7260 | 0 |
| 221 | 20231128 | 150800 | 2957099130 | 7260 | 7260 | 7260 | 7260 | 0 |
| 222 | 20231128 | 150700 | 2957099130 | 7260 | 7250 | 7260 | 7250 | 3387 |
| 223 | 20231128 | 150600 | 2932509560 | 7250 | 7250 | 7250 | 7250 | 17 |
| 224 | 20231128 | 150500 | 2932386310 | 7260 | 7260 | 7270 | 7260 | 4741 |
| 225 | 20231128 | 150400 | 2897966640 | 7260 | 7250 | 7260 | 7250 | 425 |
| 226 | 20231128 | 150300 | 2894884340 | 7260 | 7260 | 7260 | 7260 | 0 |
| 227 | 20231128 | 150200 | 2894884340 | 7260 | 7260 | 7260 | 7250 | 1030 |
| 228 | 20231128 | 150100 | 2887416820 | 7240 | 7240 | 7240 | 7240 | 0 |
| 229 | 20231128 | 150000 | 2887416820 | 7240 | 7250 | 7250 | 7240 | 1765 |
| 230 | 20231128 | 145900 | 2874623790 | 7240 | 7240 | 7250 | 7240 | 769 |
| 231 | 20231128 | 145800 | 2869050180 | 7240 | 7250 | 7250 | 7240 | 415 |
| 232 | 20231128 | 145700 | 2866045540 | 7250 | 7260 | 7260 | 7240 | 1564 |
| 233 | 20231128 | 145600 | 2854698260 | 7240 | 7240 | 7250 | 7240 | 9496 |
| 234 | 20231128 | 145500 | 2785874300 | 7250 | 7270 | 7270 | 7250 | 19774 |
| 235 | 20231128 | 145400 | 2642417310 | 7260 | 7260 | 7260 | 7260 | 0 |
| 236 | 20231128 | 145300 | 2642417310 | 7260 | 7270 | 7270 | 7260 | 537 |
| 237 | 20231128 | 145200 | 2638514750 | 7260 | 7270 | 7270 | 7260 | 619 |
| 238 | 20231128 | 145100 | 2634015470 | 7260 | 7260 | 7270 | 7260 | 631 |
| 239 | 20231128 | 145000 | 2629434340 | 7260 | 7260 | 7270 | 7260 | 512 |
| 240 | 20231128 | 144900 | 2625713300 | 7260 | 7270 | 7270 | 7260 | 793 |
| 241 | 20231128 | 144800 | 2619952200 | 7260 | 7270 | 7270 | 7260 | 2355 |
| 242 | 20231128 | 144700 | 2602850970 | 7260 | 7260 | 7260 | 7260 | 48 |
| 243 | 20231128 | 144600 | 2602502490 | 7260 | 7260 | 7270 | 7260 | 546 |
| 244 | 20231128 | 144500 | 2598534610 | 7260 | 7270 | 7270 | 7260 | 466 |
| 245 | 20231128 | 144400 | 2595147430 | 7260 | 7260 | 7260 | 7260 | 79 |
| 246 | 20231128 | 144300 | 2594573890 | 7260 | 7260 | 7270 | 7260 | 2120 |
| 247 | 20231128 | 144200 | 2579162520 | 7260 | 7260 | 7270 | 7260 | 544 |
| 248 | 20231128 | 144100 | 2575209130 | 7260 | 7270 | 7270 | 7260 | 1752 |
| 249 | 20231128 | 144000 | 2562485610 | 7260 | 7260 | 7260 | 7260 | 487 |
| 250 | 20231128 | 143900 | 2558949990 | 7260 | 7260 | 7270 | 7260 | 1127 |
| 251 | 20231128 | 143800 | 2550764050 | 7260 | 7250 | 7260 | 7250 | 701 |
| 252 | 20231128 | 143700 | 2545679930 | 7260 | 7260 | 7270 | 7250 | 134 |
| 253 | 20231128 | 143600 | 2544707080 | 7250 | 7280 | 7280 | 7250 | 15889 |
| 254 | 20231128 | 143500 | 2429115680 | 7280 | 7290 | 7290 | 7280 | 731 |
| 255 | 20231128 | 143400 | 2423788400 | 7280 | 7280 | 7290 | 7280 | 536 |
| 256 | 20231128 | 143300 | 2419882400 | 7280 | 7290 | 7290 | 7280 | 197 |
| 257 | 20231128 | 143200 | 2418446550 | 7280 | 7290 | 7290 | 7280 | 708 |
| 258 | 20231128 | 143100 | 2413287310 | 7290 | 7290 | 7290 | 7280 | 803 |
| 259 | 20231128 | 143000 | 2407434680 | 7290 | 7290 | 7290 | 7280 | 980 |
| 260 | 20231128 | 142900 | 2400292840 | 7280 | 7290 | 7290 | 7280 | 440 |
| 261 | 20231128 | 142800 | 2397085850 | 7280 | 7280 | 7290 | 7280 | 9568 |
| 262 | 20231128 | 142700 | 2327423030 | 7270 | 7280 | 7280 | 7270 | 766 |
| 263 | 20231128 | 142600 | 2321849450 | 7280 | 7270 | 7280 | 7270 | 498 |
| 264 | 20231128 | 142500 | 2318228930 | 7270 | 7270 | 7280 | 7270 | 687 |
| 265 | 20231128 | 142400 | 2313230520 | 7270 | 7280 | 7280 | 7270 | 485 |
| 266 | 20231128 | 142300 | 2309700650 | 7270 | 7270 | 7280 | 7270 | 745 |
| 267 | 20231128 | 142200 | 2304280580 | 7270 | 7270 | 7270 | 7270 | 158 |
| 268 | 20231128 | 142100 | 2303131920 | 7270 | 7280 | 7280 | 7270 | 1887 |
| 269 | 20231128 | 142000 | 2289409500 | 7270 | 7270 | 7280 | 7270 | 484 |
| 270 | 20231128 | 141900 | 2285886900 | 7270 | 7280 | 7280 | 7270 | 929 |
| 271 | 20231128 | 141800 | 2279126020 | 7270 | 7270 | 7280 | 7270 | 643 |
| 272 | 20231128 | 141700 | 2274447470 | 7270 | 7280 | 7280 | 7270 | 1162 |
| 273 | 20231128 | 141600 | 2265988970 | 7270 | 7280 | 7280 | 7270 | 529 |
| 274 | 20231128 | 141500 | 2262139220 | 7280 | 7280 | 7280 | 7270 | 1507 |
| 275 | 20231128 | 141400 | 2251170160 | 7270 | 7280 | 7280 | 7270 | 1405 |
| 276 | 20231128 | 141300 | 2240945360 | 7280 | 7280 | 7280 | 7270 | 905 |
| 277 | 20231128 | 141200 | 2234357590 | 7270 | 7280 | 7280 | 7270 | 1125 |
| 278 | 20231128 | 141100 | 2226169900 | 7280 | 7270 | 7280 | 7270 | 2797 |
| 279 | 20231128 | 141000 | 2205810510 | 7270 | 7280 | 7280 | 7270 | 2228 |
| 280 | 20231128 | 140900 | 2189591360 | 7280 | 7270 | 7280 | 7270 | 3362 |
| 281 | 20231128 | 140800 | 2165116690 | 7280 | 7280 | 7280 | 7280 | 0 |
| 282 | 20231128 | 140700 | 2165116690 | 7280 | 7270 | 7280 | 7270 | 461 |
| 283 | 20231128 | 140600 | 2161761300 | 7280 | 7280 | 7280 | 7280 | 392 |
| 284 | 20231128 | 140500 | 2158907540 | 7270 | 7280 | 7280 | 7270 | 461 |
| 285 | 20231128 | 140400 | 2155552150 | 7270 | 7270 | 7270 | 7260 | 5702 |
| 286 | 20231128 | 140300 | 2114098620 | 7260 | 7270 | 7270 | 7260 | 719 |
| 287 | 20231128 | 140200 | 2108873790 | 7270 | 7260 | 7270 | 7260 | 466 |
| 288 | 20231128 | 140100 | 2105486660 | 7260 | 7260 | 7260 | 7260 | 159 |
| 289 | 20231128 | 140000 | 2104332320 | 7270 | 7260 | 7270 | 7260 | 649 |
| 290 | 20231128 | 135900 | 2099616660 | 7260 | 7270 | 7270 | 7260 | 592 |
| 291 | 20231128 | 135800 | 2095314480 | 7260 | 7270 | 7270 | 7260 | 521 |
| 292 | 20231128 | 135700 | 2091528080 | 7260 | 7280 | 7280 | 7260 | 649 |
| 293 | 20231128 | 135600 | 2086811730 | 7260 | 7270 | 7280 | 7260 | 2755 |
| 294 | 20231128 | 135500 | 2066792630 | 7280 | 7260 | 7280 | 7260 | 2073 |
| 295 | 20231128 | 135400 | 2051724000 | 7260 | 7270 | 7280 | 7260 | 2338 |
| 296 | 20231128 | 135300 | 2034728190 | 7260 | 7270 | 7270 | 7260 | 524 |
| 297 | 20231128 | 135200 | 2030922320 | 7270 | 7260 | 7270 | 7260 | 752 |
| 298 | 20231128 | 135100 | 2025456870 | 7260 | 7280 | 7280 | 7260 | 2830 |
| 299 | 20231128 | 135000 | 2004884800 | 7280 | 7280 | 7280 | 7270 | 168 |
| 300 | 20231128 | 134900 | 2003662110 | 7270 | 7280 | 7280 | 7270 | 691 |
| 301 | 20231128 | 134800 | 1998634500 | 7280 | 7270 | 7280 | 7270 | 524 |
| 302 | 20231128 | 134700 | 1994819890 | 7270 | 7270 | 7280 | 7270 | 106 |
| 303 | 20231128 | 134600 | 1994049260 | 7270 | 7270 | 7270 | 7270 | 168 |
| 304 | 20231128 | 134500 | 1992827900 | 7280 | 7270 | 7280 | 7260 | 2108 |
| 305 | 20231128 | 134400 | 1977503170 | 7270 | 7270 | 7270 | 7260 | 536 |
| 306 | 20231128 | 134300 | 1973607870 | 7270 | 7260 | 7270 | 7260 | 15 |
| 307 | 20231128 | 134200 | 1973498960 | 7260 | 7270 | 7270 | 7260 | 770 |
| 308 | 20231128 | 134100 | 1967904820 | 7260 | 7270 | 7270 | 7260 | 467 |
| 309 | 20231128 | 134000 | 1964510370 | 7260 | 7270 | 7270 | 7260 | 790 |
| 310 | 20231128 | 133900 | 1958771040 | 7270 | 7270 | 7270 | 7260 | 6 |
| 311 | 20231128 | 133800 | 1958727440 | 7260 | 7270 | 7270 | 7260 | 601 |
| 312 | 20231128 | 133700 | 1954360210 | 7260 | 7270 | 7270 | 7260 | 1377 |
| 313 | 20231128 | 133600 | 1944353780 | 7260 | 7270 | 7270 | 7260 | 616 |
| 314 | 20231128 | 133500 | 1939877690 | 7270 | 7280 | 7280 | 7260 | 35 |
| 315 | 20231128 | 133400 | 1939623290 | 7260 | 7280 | 7280 | 7260 | 507 |
| 316 | 20231128 | 133300 | 1935938490 | 7270 | 7270 | 7280 | 7270 | 1021 |
| 317 | 20231128 | 133200 | 1928511890 | 7270 | 7280 | 7280 | 7270 | 391 |
| 318 | 20231128 | 133100 | 1925669290 | 7280 | 7280 | 7280 | 7270 | 497 |
| 319 | 20231128 | 133000 | 1922052140 | 7280 | 7270 | 7280 | 7260 | 1743 |
| 320 | 20231128 | 132900 | 1909382330 | 7280 | 7270 | 7280 | 7270 | 408 |
| 321 | 20231128 | 132800 | 1906412210 | 7280 | 7280 | 7280 | 7270 | 71 |
| 322 | 20231128 | 132700 | 1905896020 | 7270 | 7270 | 7280 | 7270 | 546 |
| 323 | 20231128 | 132600 | 1901922670 | 7280 | 7280 | 7280 | 7270 | 2717 |
| 324 | 20231128 | 132500 | 1882146130 | 7280 | 7280 | 7280 | 7270 | 120 |
| 325 | 20231128 | 132400 | 1881273580 | 7270 | 7270 | 7280 | 7270 | 539 |
| 326 | 20231128 | 132300 | 1877351120 | 7280 | 7280 | 7280 | 7270 | 627 |
| 327 | 20231128 | 132200 | 1872788890 | 7270 | 7280 | 7290 | 7270 | 566 |
| 328 | 20231128 | 132100 | 1868668800 | 7270 | 7280 | 7280 | 7270 | 558 |
| 329 | 20231128 | 132000 | 1864607320 | 7280 | 7270 | 7280 | 7270 | 3797 |
| 330 | 20231128 | 131900 | 1836967270 | 7270 | 7270 | 7280 | 7270 | 618 |
| 331 | 20231128 | 131800 | 1832470470 | 7270 | 7280 | 7280 | 7270 | 773 |
| 332 | 20231128 | 131700 | 1826846210 | 7270 | 7270 | 7280 | 7270 | 152 |
| 333 | 20231128 | 131600 | 1825741160 | 7270 | 7280 | 7280 | 7270 | 475 |
| 334 | 20231128 | 131500 | 1822283890 | 7270 | 7270 | 7280 | 7260 | 1348 |
| 335 | 20231128 | 131400 | 1812484440 | 7260 | 7260 | 7270 | 7260 | 26 |
| 336 | 20231128 | 131300 | 1812295670 | 7260 | 7270 | 7270 | 7260 | 540 |
| 337 | 20231128 | 131200 | 1808371200 | 7260 | 7270 | 7270 | 7260 | 723 |
| 338 | 20231128 | 131100 | 1803116790 | 7260 | 7270 | 7270 | 7260 | 999 |
| 339 | 20231128 | 131000 | 1795859510 | 7260 | 7270 | 7270 | 7260 | 321 |
| 340 | 20231128 | 130900 | 1793528920 | 7270 | 7270 | 7270 | 7270 | 968 |
| 341 | 20231128 | 130800 | 1786491560 | 7260 | 7270 | 7270 | 7260 | 467 |
| 342 | 20231128 | 130700 | 1783097160 | 7270 | 7270 | 7270 | 7260 | 215 |
| 343 | 20231128 | 130600 | 1781534230 | 7270 | 7270 | 7270 | 7260 | 463 |
| 344 | 20231128 | 130500 | 1778168910 | 7270 | 7270 | 7270 | 7260 | 474 |
| 345 | 20231128 | 130400 | 1774723730 | 7260 | 7280 | 7280 | 7260 | 7091 |
| 346 | 20231128 | 130300 | 1723178670 | 7280 | 7280 | 7280 | 7270 | 298 |
| 347 | 20231128 | 130200 | 1721010430 | 7280 | 7280 | 7290 | 7280 | 1062 |
| 348 | 20231128 | 130100 | 1713278420 | 7270 | 7280 | 7280 | 7270 | 1540 |
| 349 | 20231128 | 130000 | 1702069300 | 7280 | 7280 | 7290 | 7270 | 1177 |
| 350 | 20231128 | 125900 | 1693495860 | 7280 | 7280 | 7280 | 7270 | 176 |
| 351 | 20231128 | 125800 | 1692215270 | 7280 | 7270 | 7280 | 7270 | 1020 |
| 352 | 20231128 | 125700 | 1684790500 | 7270 | 7280 | 7280 | 7270 | 508 |
| 353 | 20231128 | 125600 | 1681093170 | 7270 | 7280 | 7280 | 7270 | 67 |
| 354 | 20231128 | 125500 | 1680605420 | 7280 | 7280 | 7280 | 7270 | 979 |
| 355 | 20231128 | 125400 | 1673480550 | 7280 | 7270 | 7290 | 7270 | 457 |
| 356 | 20231128 | 125300 | 1670154200 | 7290 | 7280 | 7290 | 7270 | 2443 |
| 357 | 20231128 | 125200 | 1652357190 | 7280 | 7280 | 7280 | 7280 | 1350 |
| 358 | 20231128 | 125100 | 1642529190 | 7270 | 7270 | 7280 | 7270 | 467 |
| 359 | 20231128 | 125000 | 1639130180 | 7270 | 7270 | 7280 | 7270 | 536 |
| 360 | 20231128 | 124900 | 1635229540 | 7280 | 7280 | 7280 | 7280 | 0 |
| 361 | 20231128 | 124800 | 1635229540 | 7280 | 7300 | 7300 | 7270 | 552 |
| 362 | 20231128 | 124700 | 1631210760 | 7300 | 7310 | 7310 | 7280 | 545 |
| 363 | 20231128 | 124600 | 1627243110 | 7280 | 7280 | 7300 | 7270 | 3226 |
| 364 | 20231128 | 124500 | 1603713240 | 7270 | 7270 | 7270 | 7270 | 87 |
| 365 | 20231128 | 124400 | 1603080750 | 7280 | 7280 | 7280 | 7280 | 487 |
| 366 | 20231128 | 124300 | 1599535390 | 7270 | 7280 | 7280 | 7270 | 651 |
| 367 | 20231128 | 124200 | 1594798700 | 7260 | 7260 | 7260 | 7260 | 0 |
| 368 | 20231128 | 124100 | 1594798700 | 7260 | 7270 | 7280 | 7260 | 172 |
| 369 | 20231128 | 124000 | 1593547700 | 7280 | 7280 | 7280 | 7270 | 542 |
| 370 | 20231128 | 123900 | 1589603200 | 7280 | 7270 | 7280 | 7270 | 651 |
| 371 | 20231128 | 123800 | 1584864070 | 7270 | 7270 | 7270 | 7270 | 80 |
| 372 | 20231128 | 123700 | 1584282470 | 7280 | 7280 | 7280 | 7280 | 1012 |
| 373 | 20231128 | 123600 | 1576915110 | 7280 | 7280 | 7290 | 7280 | 465 |
| 374 | 20231128 | 123500 | 1573529650 | 7280 | 7280 | 7280 | 7280 | 392 |
| 375 | 20231128 | 123400 | 1570675890 | 7270 | 7270 | 7270 | 7270 | 82 |
| 376 | 20231128 | 123300 | 1570079750 | 7270 | 7270 | 7280 | 7260 | 650 |
| 377 | 20231128 | 123200 | 1565350230 | 7270 | 7260 | 7270 | 7260 | 677 |
| 378 | 20231128 | 123100 | 1560428560 | 7260 | 7270 | 7270 | 7260 | 918 |
| 379 | 20231128 | 123000 | 1553755940 | 7280 | 7280 | 7280 | 7280 | 394 |
| 380 | 20231128 | 122900 | 1550887620 | 7290 | 7270 | 7290 | 7270 | 3093 |
| 381 | 20231128 | 122800 | 1528358590 | 7270 | 7280 | 7280 | 7270 | 458 |
| 382 | 20231128 | 122700 | 1525024980 | 7270 | 7280 | 7280 | 7270 | 112 |
| 383 | 20231128 | 122600 | 1524210470 | 7270 | 7270 | 7270 | 7270 | 150 |
| 384 | 20231128 | 122500 | 1523119970 | 7280 | 7280 | 7290 | 7280 | 603 |
| 385 | 20231128 | 122400 | 1518726210 | 7280 | 7280 | 7280 | 7280 | 136 |
| 386 | 20231128 | 122300 | 1517736130 | 7280 | 7290 | 7290 | 7270 | 3117 |
| 387 | 20231128 | 122200 | 1495038490 | 7280 | 7270 | 7280 | 7270 | 780 |
| 388 | 20231128 | 122100 | 1489360900 | 7270 | 7270 | 7270 | 7270 | 4 |
| 389 | 20231128 | 122000 | 1489331820 | 7280 | 7270 | 7280 | 7260 | 1052 |
| 390 | 20231128 | 121900 | 1481684650 | 7280 | 7270 | 7280 | 7270 | 1545 |
| 391 | 20231128 | 121800 | 1470437240 | 7270 | 7270 | 7280 | 7270 | 604 |
| 392 | 20231128 | 121700 | 1466041490 | 7270 | 7270 | 7270 | 7270 | 12 |
| 393 | 20231128 | 121600 | 1465954250 | 7280 | 7260 | 7280 | 7260 | 984 |
| 394 | 20231128 | 121500 | 1458790770 | 7260 | 7280 | 7280 | 7260 | 1365 |
| 395 | 20231128 | 121400 | 1448854330 | 7280 | 7280 | 7280 | 7280 | 689 |
| 396 | 20231128 | 121300 | 1443838410 | 7280 | 7270 | 7280 | 7270 | 1136 |
| 397 | 20231128 | 121200 | 1435569280 | 7260 | 7260 | 7260 | 7260 | 457 |
| 398 | 20231128 | 121100 | 1432251460 | 7260 | 7270 | 7290 | 7260 | 3429 |
| 399 | 20231128 | 121000 | 1407295140 | 7250 | 7270 | 7280 | 7250 | 3794 |
| 400 | 20231128 | 120900 | 1379756390 | 7270 | 7270 | 7280 | 7270 | 130 |
| 401 | 20231128 | 120800 | 1378811280 | 7270 | 7270 | 7270 | 7260 | 294 |
| 402 | 20231128 | 120700 | 1376674330 | 7280 | 7280 | 7280 | 7270 | 396 |
| 403 | 20231128 | 120600 | 1373791480 | 7280 | 7290 | 7290 | 7270 | 319 |
| 404 | 20231128 | 120500 | 1371468900 | 7280 | 7270 | 7280 | 7270 | 410 |
| 405 | 20231128 | 120400 | 1368484240 | 7280 | 7280 | 7280 | 7280 | 651 |
| 406 | 20231128 | 120300 | 1363744960 | 7280 | 7280 | 7280 | 7280 | 948 |
| 407 | 20231128 | 120200 | 1356843520 | 7270 | 7270 | 7280 | 7270 | 520 |
| 408 | 20231128 | 120100 | 1353058630 | 7280 | 7270 | 7290 | 7270 | 1441 |
| 409 | 20231128 | 120000 | 1342564600 | 7280 | 7280 | 7280 | 7280 | 400 |
| 410 | 20231128 | 115900 | 1339652600 | 7280 | 7270 | 7280 | 7270 | 1038 |
| 411 | 20231128 | 115800 | 1332097630 | 7270 | 7270 | 7270 | 7270 | 12 |
| 412 | 20231128 | 115700 | 1332010390 | 7280 | 7270 | 7280 | 7270 | 544 |
| 413 | 20231128 | 115600 | 1328051550 | 7270 | 7280 | 7280 | 7270 | 529 |
| 414 | 20231128 | 115500 | 1324201520 | 7280 | 7270 | 7280 | 7270 | 57 |
| 415 | 20231128 | 115400 | 1323786640 | 7280 | 7280 | 7280 | 7270 | 685 |
| 416 | 20231128 | 115300 | 1318800750 | 7280 | 7270 | 7280 | 7270 | 1867 |
| 417 | 20231128 | 115200 | 1305209190 | 7280 | 7290 | 7290 | 7280 | 1330 |
| 418 | 20231128 | 115100 | 1295522790 | 7280 | 7290 | 7290 | 7280 | 85 |
| 419 | 20231128 | 115000 | 1294903960 | 7280 | 7280 | 7290 | 7280 | 580 |
| 420 | 20231128 | 114900 | 1290677640 | 7290 | 7280 | 7290 | 7280 | 473 |
| 421 | 20231128 | 114800 | 1287230240 | 7280 | 7280 | 7280 | 7280 | 81 |
| 422 | 20231128 | 114700 | 1286640560 | 7280 | 7280 | 7290 | 7280 | 620 |
| 423 | 20231128 | 114600 | 1282123000 | 7280 | 7280 | 7290 | 7280 | 976 |
| 424 | 20231128 | 114500 | 1275010050 | 7280 | 7280 | 7280 | 7270 | 323 |
| 425 | 20231128 | 114400 | 1272658980 | 7280 | 7280 | 7280 | 7280 | 129 |
| 426 | 20231128 | 114300 | 1271719860 | 7280 | 7280 | 7290 | 7280 | 691 |
| 427 | 20231128 | 114200 | 1266685460 | 7280 | 7290 | 7300 | 7280 | 3041 |
| 428 | 20231128 | 114100 | 1244518320 | 7290 | 7300 | 7300 | 7290 | 601 |
| 429 | 20231128 | 114000 | 1240133110 | 7300 | 7290 | 7300 | 7290 | 66 |
| 430 | 20231128 | 113900 | 1239651440 | 7290 | 7290 | 7300 | 7290 | 582 |
| 431 | 20231128 | 113800 | 1235404620 | 7290 | 7290 | 7300 | 7290 | 473 |
| 432 | 20231128 | 113700 | 1231952480 | 7290 | 7290 | 7300 | 7290 | 96 |
| 433 | 20231128 | 113600 | 1231252610 | 7290 | 7290 | 7300 | 7290 | 565 |
| 434 | 20231128 | 113500 | 1227129840 | 7300 | 7290 | 7300 | 7290 | 523 |
| 435 | 20231128 | 113400 | 1223313220 | 7290 | 7300 | 7300 | 7290 | 602 |
| 436 | 20231128 | 113300 | 1218920680 | 7290 | 7290 | 7290 | 7290 | 98 |
| 437 | 20231128 | 113200 | 1218206260 | 7290 | 7290 | 7300 | 7290 | 645 |
| 438 | 20231128 | 113100 | 1213500130 | 7290 | 7300 | 7300 | 7290 | 594 |
| 439 | 20231128 | 113000 | 1209165250 | 7300 | 7290 | 7300 | 7290 | 165 |
| 440 | 20231128 | 112900 | 1207962370 | 7290 | 7290 | 7300 | 7290 | 470 |
| 441 | 20231128 | 112800 | 1204532120 | 7290 | 7290 | 7300 | 7290 | 561 |
| 442 | 20231128 | 112700 | 1200438500 | 7290 | 7300 | 7300 | 7290 | 535 |
| 443 | 20231128 | 112600 | 1196534400 | 7290 | 7290 | 7290 | 7290 | 56 |
| 444 | 20231128 | 112500 | 1196126160 | 7290 | 7280 | 7300 | 7280 | 1509 |
| 445 | 20231128 | 112400 | 1185127940 | 7280 | 7270 | 7280 | 7270 | 98 |
| 446 | 20231128 | 112300 | 1184414820 | 7270 | 7270 | 7290 | 7250 | 16729 |
| 447 | 20231128 | 112200 | 1062745530 | 7260 | 7260 | 7270 | 7260 | 30 |
| 448 | 20231128 | 112100 | 1062527620 | 7260 | 7260 | 7270 | 7260 | 597 |
| 449 | 20231128 | 112000 | 1058189400 | 7260 | 7260 | 7270 | 7260 | 581 |
| 450 | 20231128 | 111900 | 1053967390 | 7260 | 7260 | 7270 | 7260 | 52 |
| 451 | 20231128 | 111800 | 1053589770 | 7260 | 7260 | 7270 | 7260 | 1268 |
| 452 | 20231128 | 111700 | 1044374350 | 7270 | 7260 | 7270 | 7260 | 506 |
| 453 | 20231128 | 111600 | 1040696840 | 7260 | 7260 | 7270 | 7260 | 588 |
| 454 | 20231128 | 111500 | 1036424010 | 7260 | 7260 | 7260 | 7260 | 49 |
| 455 | 20231128 | 111400 | 1036068270 | 7260 | 7260 | 7270 | 7260 | 772 |
| 456 | 20231128 | 111300 | 1030459600 | 7260 | 7260 | 7270 | 7260 | 928 |
| 457 | 20231128 | 111200 | 1023718400 | 7260 | 7260 | 7270 | 7260 | 188 |
| 458 | 20231128 | 111100 | 1022353490 | 7260 | 7270 | 7270 | 7260 | 580 |
| 459 | 20231128 | 111000 | 1018138730 | 7260 | 7260 | 7270 | 7260 | 505 |
| 460 | 20231128 | 110900 | 1014468510 | 7260 | 7270 | 7270 | 7260 | 570 |
| 461 | 20231128 | 110800 | 1010326340 | 7260 | 7260 | 7260 | 7260 | 62 |
| 462 | 20231128 | 110700 | 1009876220 | 7260 | 7270 | 7270 | 7260 | 549 |
| 463 | 20231128 | 110600 | 1005886430 | 7260 | 7250 | 7260 | 7250 | 2359 |
| 464 | 20231128 | 110500 | 988761320 | 7250 | 7260 | 7260 | 7250 | 1051 |
| 465 | 20231128 | 110400 | 981133150 | 7250 | 7260 | 7260 | 7250 | 802 |
| 466 | 20231128 | 110300 | 975312800 | 7250 | 7260 | 7260 | 7250 | 497 |
| 467 | 20231128 | 110200 | 971705630 | 7250 | 7250 | 7260 | 7250 | 560 |
| 468 | 20231128 | 110100 | 967641680 | 7250 | 7250 | 7250 | 7250 | 48 |
| 469 | 20231128 | 110000 | 967293680 | 7250 | 7250 | 7260 | 7250 | 563 |
| 470 | 20231128 | 105900 | 963207980 | 7250 | 7250 | 7260 | 7250 | 522 |
| 471 | 20231128 | 105800 | 959419560 | 7260 | 7260 | 7260 | 7250 | 549 |
| 472 | 20231128 | 105700 | 955435360 | 7250 | 7250 | 7260 | 7250 | 75 |
| 473 | 20231128 | 105600 | 954891580 | 7250 | 7260 | 7260 | 7250 | 550 |
| 474 | 20231128 | 105500 | 950900110 | 7250 | 7250 | 7260 | 7250 | 549 |
| 475 | 20231128 | 105400 | 946915900 | 7250 | 7250 | 7250 | 7250 | 21 |
| 476 | 20231128 | 105300 | 946763650 | 7250 | 7250 | 7260 | 7250 | 981 |
| 477 | 20231128 | 105200 | 939647360 | 7250 | 7260 | 7260 | 7250 | 504 |
| 478 | 20231128 | 105100 | 935989400 | 7250 | 7260 | 7260 | 7250 | 555 |
| 479 | 20231128 | 105000 | 931961730 | 7260 | 7250 | 7260 | 7250 | 57 |
| 480 | 20231128 | 104900 | 931548430 | 7250 | 7260 | 7260 | 7250 | 1252 |
| 481 | 20231128 | 104800 | 922461160 | 7260 | 7260 | 7270 | 7260 | 699 |
| 482 | 20231128 | 104700 | 917381900 | 7260 | 7250 | 7260 | 7250 | 1293 |
| 483 | 20231128 | 104600 | 907995020 | 7250 | 7260 | 7270 | 7250 | 2625 |
| 484 | 20231128 | 104500 | 888939600 | 7260 | 7260 | 7260 | 7250 | 1346 |
| 485 | 20231128 | 104400 | 879168380 | 7250 | 7250 | 7260 | 7250 | 572 |
| 486 | 20231128 | 104300 | 875017460 | 7250 | 7260 | 7260 | 7250 | 179 |
| 487 | 20231128 | 104200 | 873718210 | 7250 | 7250 | 7260 | 7240 | 4188 |
| 488 | 20231128 | 104100 | 843360440 | 7250 | 7250 | 7260 | 7250 | 1451 |
| 489 | 20231128 | 104000 | 832836740 | 7240 | 7250 | 7250 | 7240 | 3011 |
| 490 | 20231128 | 103900 | 811011520 | 7250 | 7240 | 7250 | 7240 | 1310 |
| 491 | 20231128 | 103800 | 801517090 | 7240 | 7240 | 7250 | 7240 | 3324 |
| 492 | 20231128 | 103700 | 777422320 | 7250 | 7250 | 7250 | 7240 | 1652 |
| 493 | 20231128 | 103600 | 765449310 | 7260 | 7260 | 7260 | 7260 | 452 |
| 494 | 20231128 | 103500 | 762167790 | 7250 | 7260 | 7260 | 7250 | 1120 |
| 495 | 20231128 | 103400 | 754038570 | 7270 | 7260 | 7270 | 7260 | 449 |
| 496 | 20231128 | 103300 | 750777360 | 7250 | 7260 | 7260 | 7250 | 727 |
| 497 | 20231128 | 103200 | 745502690 | 7260 | 7250 | 7270 | 7250 | 779 |
| 498 | 20231128 | 103100 | 739845110 | 7260 | 7250 | 7260 | 7240 | 2803 |
| 499 | 20231128 | 103000 | 719527240 | 7250 | 7250 | 7270 | 7250 | 1189 |
| 500 | 20231128 | 102900 | 710894700 | 7260 | 7270 | 7270 | 7250 | 394 |
| 501 | 20231128 | 102800 | 708035860 | 7260 | 7240 | 7260 | 7240 | 1375 |
| 502 | 20231128 | 102700 | 698067820 | 7250 | 7260 | 7270 | 7240 | 3179 |
| 503 | 20231128 | 102600 | 675015400 | 7250 | 7250 | 7260 | 7240 | 2239 |
| 504 | 20231128 | 102500 | 658780830 | 7250 | 7250 | 7270 | 7250 | 582 |
| 505 | 20231128 | 102400 | 654554440 | 7250 | 7240 | 7270 | 7240 | 2614 |
| 506 | 20231128 | 102300 | 635596140 | 7240 | 7250 | 7250 | 7240 | 1173 |
| 507 | 20231128 | 102200 | 627094140 | 7260 | 7260 | 7260 | 7250 | 516 |
| 508 | 20231128 | 102100 | 623349090 | 7270 | 7250 | 7270 | 7250 | 1062 |
| 509 | 20231128 | 102000 | 615644530 | 7250 | 7270 | 7270 | 7250 | 470 |
| 510 | 20231128 | 101900 | 612229180 | 7250 | 7260 | 7280 | 7250 | 3962 |
| 511 | 20231128 | 101800 | 583427520 | 7260 | 7250 | 7260 | 7250 | 797 |
| 512 | 20231128 | 101700 | 577641590 | 7250 | 7270 | 7270 | 7250 | 1028 |
| 513 | 20231128 | 101600 | 570181380 | 7260 | 7260 | 7270 | 7260 | 626 |
| 514 | 20231128 | 101500 | 565632700 | 7260 | 7270 | 7270 | 7260 | 604 |
| 515 | 20231128 | 101400 | 561243680 | 7270 | 7260 | 7270 | 7260 | 161 |
| 516 | 20231128 | 101300 | 560074140 | 7270 | 7260 | 7270 | 7260 | 499 |
| 517 | 20231128 | 101200 | 556447450 | 7260 | 7260 | 7260 | 7260 | 70 |
| 518 | 20231128 | 101100 | 555939250 | 7260 | 7270 | 7270 | 7250 | 2240 |
| 519 | 20231128 | 101000 | 539670530 | 7270 | 7260 | 7270 | 7260 | 444 |
| 520 | 20231128 | 100900 | 536443500 | 7290 | 7290 | 7290 | 7290 | 0 |
| 521 | 20231128 | 100800 | 536443500 | 7290 | 7260 | 7290 | 7250 | 3652 |
| 522 | 20231128 | 100700 | 509912600 | 7250 | 7250 | 7260 | 7250 | 285 |
| 523 | 20231128 | 100600 | 507845350 | 7260 | 7260 | 7260 | 7250 | 464 |
| 524 | 20231128 | 100500 | 504477330 | 7250 | 7250 | 7260 | 7250 | 653 |
| 525 | 20231128 | 100400 | 499738130 | 7250 | 7260 | 7260 | 7250 | 518 |
| 526 | 20231128 | 100300 | 495978710 | 7250 | 7260 | 7260 | 7250 | 81 |
| 527 | 20231128 | 100200 | 495391380 | 7270 | 7250 | 7270 | 7250 | 648 |
| 528 | 20231128 | 100100 | 490687110 | 7260 | 7260 | 7260 | 7250 | 568 |
| 529 | 20231128 | 100000 | 486565100 | 7250 | 7250 | 7250 | 7250 | 4 |
| 530 | 20231128 | 095900 | 486536100 | 7250 | 7270 | 7280 | 7250 | 1034 |
| 531 | 20231128 | 095800 | 479019590 | 7280 | 7260 | 7280 | 7260 | 409 |
| 532 | 20231128 | 095700 | 476046600 | 7270 | 7260 | 7270 | 7250 | 266 |
| 533 | 20231128 | 095600 | 474115930 | 7260 | 7250 | 7260 | 7250 | 293 |
| 534 | 20231128 | 095500 | 471988780 | 7250 | 7250 | 7260 | 7250 | 477 |
| 535 | 20231128 | 095400 | 468526590 | 7260 | 7260 | 7270 | 7260 | 413 |
| 536 | 20231128 | 095300 | 465528200 | 7250 | 7270 | 7270 | 7250 | 3159 |
| 537 | 20231128 | 095200 | 442593440 | 7270 | 7270 | 7270 | 7260 | 984 |
| 538 | 20231128 | 095100 | 435440770 | 7270 | 7260 | 7280 | 7260 | 499 |
| 539 | 20231128 | 095000 | 431813680 | 7270 | 7270 | 7280 | 7270 | 432 |
| 540 | 20231128 | 094900 | 428672670 | 7270 | 7260 | 7270 | 7250 | 2771 |
| 541 | 20231128 | 094800 | 408554410 | 7250 | 7260 | 7260 | 7250 | 1178 |
| 542 | 20231128 | 094700 | 400009440 | 7260 | 7260 | 7260 | 7250 | 541 |
| 543 | 20231128 | 094600 | 396083210 | 7250 | 7260 | 7260 | 7250 | 847 |
| 544 | 20231128 | 094500 | 389935190 | 7260 | 7270 | 7270 | 7260 | 1686 |
| 545 | 20231128 | 094400 | 377694160 | 7270 | 7260 | 7270 | 7260 | 508 |
| 546 | 20231128 | 094300 | 374001110 | 7270 | 7260 | 7270 | 7260 | 501 |
| 547 | 20231128 | 094200 | 370359760 | 7260 | 7280 | 7290 | 7260 | 478 |
| 548 | 20231128 | 094100 | 366881740 | 7270 | 7270 | 7270 | 7260 | 1132 |
| 549 | 20231128 | 094000 | 358653760 | 7270 | 7280 | 7290 | 7270 | 2532 |
| 550 | 20231128 | 093900 | 340232950 | 7290 | 7300 | 7310 | 7290 | 1292 |
| 551 | 20231128 | 093800 | 330802620 | 7290 | 7290 | 7290 | 7290 | 603 |
| 552 | 20231128 | 093700 | 326406750 | 7280 | 7280 | 7290 | 7280 | 404 |
| 553 | 20231128 | 093600 | 323461700 | 7290 | 7300 | 7300 | 7290 | 472 |
| 554 | 20231128 | 093500 | 320016780 | 7310 | 7310 | 7310 | 7310 | 9 |
| 555 | 20231128 | 093400 | 319950990 | 7310 | 7300 | 7310 | 7300 | 728 |
| 556 | 20231128 | 093300 | 314630960 | 7300 | 7300 | 7310 | 7300 | 737 |
| 557 | 20231128 | 093200 | 309246910 | 7300 | 7310 | 7320 | 7300 | 633 |
| 558 | 20231128 | 093100 | 304621390 | 7310 | 7320 | 7320 | 7310 | 636 |
| 559 | 20231128 | 093000 | 299967430 | 7310 | 7320 | 7320 | 7310 | 474 |
| 560 | 20231128 | 092900 | 296497950 | 7320 | 7320 | 7320 | 7310 | 479 |
| 561 | 20231128 | 092800 | 292992370 | 7320 | 7310 | 7320 | 7310 | 1738 |
| 562 | 20231128 | 092700 | 280270910 | 7310 | 7310 | 7310 | 7310 | 574 |
| 563 | 20231128 | 092600 | 276074970 | 7300 | 7310 | 7310 | 7300 | 523 |
| 564 | 20231128 | 092500 | 272251960 | 7320 | 7320 | 7320 | 7320 | 621 |
| 565 | 20231128 | 092400 | 267706240 | 7320 | 7320 | 7320 | 7310 | 85 |
| 566 | 20231128 | 092300 | 267084860 | 7320 | 7320 | 7320 | 7320 | 401 |
| 567 | 20231128 | 092200 | 264149540 | 7310 | 7320 | 7320 | 7310 | 186 |
| 568 | 20231128 | 092100 | 262789870 | 7310 | 7310 | 7320 | 7310 | 350 |
| 569 | 20231128 | 092000 | 260231330 | 7290 | 7320 | 7320 | 7290 | 1066 |
| 570 | 20231128 | 091900 | 252432290 | 7320 | 7310 | 7330 | 7290 | 821 |
| 571 | 20231128 | 091800 | 246427290 | 7320 | 7320 | 7330 | 7320 | 449 |
| 572 | 20231128 | 091700 | 243140600 | 7310 | 7320 | 7320 | 7280 | 2267 |
| 573 | 20231128 | 091600 | 226607140 | 7300 | 7320 | 7330 | 7300 | 599 |
| 574 | 20231128 | 091500 | 222226480 | 7300 | 7320 | 7320 | 7300 | 1500 |
| 575 | 20231128 | 091400 | 211272200 | 7340 | 7320 | 7340 | 7320 | 2225 |
| 576 | 20231128 | 091300 | 194942620 | 7320 | 7340 | 7340 | 7320 | 1343 |
| 577 | 20231128 | 091200 | 185098950 | 7340 | 7340 | 7340 | 7340 | 3 |
| 578 | 20231128 | 091100 | 185076930 | 7350 | 7330 | 7350 | 7330 | 2698 |
| 579 | 20231128 | 091000 | 165261980 | 7310 | 7350 | 7350 | 7310 | 986 |
| 580 | 20231128 | 090900 | 158025230 | 7340 | 7350 | 7350 | 7340 | 1131 |
| 581 | 20231128 | 090800 | 149712510 | 7320 | 7330 | 7340 | 7310 | 2070 |
| 582 | 20231128 | 090700 | 134548240 | 7340 | 7330 | 7340 | 7320 | 1421 |
| 583 | 20231128 | 090600 | 124120930 | 7330 | 7340 | 7340 | 7330 | 1002 |
| 584 | 20231128 | 090500 | 116766270 | 7310 | 7320 | 7320 | 7310 | 205 |
| 585 | 20231128 | 090400 | 115267590 | 7310 | 7350 | 7360 | 7310 | 2146 |
| 586 | 20231128 | 090300 | 99499390 | 7330 | 7330 | 7350 | 7320 | 182 |
| 587 | 20231128 | 090200 | 98166610 | 7350 | 7360 | 7370 | 7350 | 2800 |
| 588 | 20231128 | 090100 | 77564160 | 7330 | 7370 | 7370 | 7330 | 1029 |
| 589 | 20231128 | 090000 | 69989140 | 7370 | 7370 | 7370 | 7340 | 9504 |