33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 48980 |
| 3 | 20231128 | 185900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 4 | 20231128 | 185800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 5 | 20231128 | 185700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 6 | 20231128 | 185600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 7 | 20231128 | 185500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 8 | 20231128 | 185400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 9 | 20231128 | 185300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 10 | 20231128 | 185200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 11 | 20231128 | 185100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 12 | 20231128 | 185000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 13 | 20231128 | 184900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 14 | 20231128 | 184800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 15 | 20231128 | 184700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 16 | 20231128 | 184600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 17 | 20231128 | 184500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 18 | 20231128 | 184400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 19 | 20231128 | 184300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 20 | 20231128 | 184200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 21 | 20231128 | 184100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 22 | 20231128 | 184000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 23 | 20231128 | 183900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 24 | 20231128 | 183800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 25 | 20231128 | 183700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 26 | 20231128 | 183600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 27 | 20231128 | 183500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 28 | 20231128 | 183400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 29 | 20231128 | 183300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 30 | 20231128 | 183200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 31 | 20231128 | 183100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 32 | 20231128 | 183000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 48980 |
| 33 | 20231128 | 182900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 34 | 20231128 | 182800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 35 | 20231128 | 182700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 36 | 20231128 | 182600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 37 | 20231128 | 182500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 38 | 20231128 | 182400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 39 | 20231128 | 182300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 40 | 20231128 | 182200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 41 | 20231128 | 182100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 42 | 20231128 | 182000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 43 | 20231128 | 181900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 44 | 20231128 | 181800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 45 | 20231128 | 181700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 46 | 20231128 | 181600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 47 | 20231128 | 181500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 48 | 20231128 | 181400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 49 | 20231128 | 181300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 50 | 20231128 | 181200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 51 | 20231128 | 181100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 52 | 20231128 | 181000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 53 | 20231128 | 180900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 54 | 20231128 | 180800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 55 | 20231128 | 180700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 56 | 20231128 | 180600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 57 | 20231128 | 180500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 58 | 20231128 | 180400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 59 | 20231128 | 180300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 60 | 20231128 | 180200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 61 | 20231128 | 180100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 62 | 20231128 | 180000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 48980 |
| 63 | 20231128 | 175900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 64 | 20231128 | 175800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 65 | 20231128 | 175700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 66 | 20231128 | 175600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 67 | 20231128 | 175500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 68 | 20231128 | 175400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 69 | 20231128 | 175300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 70 | 20231128 | 175200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 71 | 20231128 | 175100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 72 | 20231128 | 175000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 73 | 20231128 | 174900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 74 | 20231128 | 174800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 75 | 20231128 | 174700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 76 | 20231128 | 174600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 77 | 20231128 | 174500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 78 | 20231128 | 174400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 79 | 20231128 | 174300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 80 | 20231128 | 174200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 81 | 20231128 | 174100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 82 | 20231128 | 174000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 83 | 20231128 | 173900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 84 | 20231128 | 173800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 85 | 20231128 | 173700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 86 | 20231128 | 173600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 87 | 20231128 | 173500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 88 | 20231128 | 173400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 89 | 20231128 | 173300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 90 | 20231128 | 173200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 91 | 20231128 | 173100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 92 | 20231128 | 173000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 48980 |
| 93 | 20231128 | 172900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 94 | 20231128 | 172800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 95 | 20231128 | 172700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 96 | 20231128 | 172600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 97 | 20231128 | 172500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 98 | 20231128 | 172400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 99 | 20231128 | 172300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 100 | 20231128 | 172200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 101 | 20231128 | 172100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 102 | 20231128 | 172000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 103 | 20231128 | 171900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 104 | 20231128 | 171800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 105 | 20231128 | 171700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 106 | 20231128 | 171600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 107 | 20231128 | 171500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 108 | 20231128 | 171400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 109 | 20231128 | 171300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 110 | 20231128 | 171200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 111 | 20231128 | 171100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 112 | 20231128 | 171000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 113 | 20231128 | 170900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 114 | 20231128 | 170800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 115 | 20231128 | 170700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 116 | 20231128 | 170600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 117 | 20231128 | 170500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 118 | 20231128 | 170400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 119 | 20231128 | 170300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 120 | 20231128 | 170200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 121 | 20231128 | 170100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 122 | 20231128 | 170000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 48980 |
| 123 | 20231128 | 165900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 124 | 20231128 | 165800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 125 | 20231128 | 165700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 126 | 20231128 | 165600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 127 | 20231128 | 165500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 128 | 20231128 | 165400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 129 | 20231128 | 165300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 130 | 20231128 | 165200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 131 | 20231128 | 165100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 132 | 20231128 | 165000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 133 | 20231128 | 164900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 134 | 20231128 | 164800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 135 | 20231128 | 164700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 136 | 20231128 | 164600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 137 | 20231128 | 164500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 138 | 20231128 | 164400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 139 | 20231128 | 164300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 140 | 20231128 | 164200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 141 | 20231128 | 164100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 142 | 20231128 | 164000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 143 | 20231128 | 163900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 144 | 20231128 | 163800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 145 | 20231128 | 163700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 146 | 20231128 | 163600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 147 | 20231128 | 163500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 148 | 20231128 | 163400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 149 | 20231128 | 163300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 150 | 20231128 | 163200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 151 | 20231128 | 163100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 152 | 20231128 | 163000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 48980 |
| 153 | 20231128 | 162900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 154 | 20231128 | 162800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 155 | 20231128 | 162700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 156 | 20231128 | 162600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 157 | 20231128 | 162500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 158 | 20231128 | 162400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 159 | 20231128 | 162300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 160 | 20231128 | 162200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 161 | 20231128 | 162100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 162 | 20231128 | 162000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 163 | 20231128 | 161900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 164 | 20231128 | 161800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 165 | 20231128 | 161700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 166 | 20231128 | 161600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 167 | 20231128 | 161500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 168 | 20231128 | 161400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 169 | 20231128 | 161300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 170 | 20231128 | 161200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 171 | 20231128 | 161100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 172 | 20231128 | 161000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 173 | 20231128 | 160900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 174 | 20231128 | 160800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 175 | 20231128 | 160700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 176 | 20231128 | 160600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 177 | 20231128 | 160500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 178 | 20231128 | 160400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 179 | 20231128 | 160300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 180 | 20231128 | 160200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 181 | 20231128 | 160100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 182 | 20231128 | 160000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 48980 |
| 183 | 20231128 | 155900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 184 | 20231128 | 155800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 185 | 20231128 | 155700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 186 | 20231128 | 155600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 187 | 20231128 | 155500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 188 | 20231128 | 155400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 189 | 20231128 | 155300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 190 | 20231128 | 155200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 191 | 20231128 | 155100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 192 | 20231128 | 155000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 193 | 20231128 | 154900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 194 | 20231128 | 154800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 195 | 20231128 | 154700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 196 | 20231128 | 154600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 197 | 20231128 | 154500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 198 | 20231128 | 154400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 199 | 20231128 | 154300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 200 | 20231128 | 154200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 201 | 20231128 | 154100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 202 | 20231128 | 154000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 203 | 20231128 | 153900 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 204 | 20231128 | 153800 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 205 | 20231128 | 153700 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 206 | 20231128 | 153600 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 207 | 20231128 | 153500 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 208 | 20231128 | 153400 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 209 | 20231128 | 153300 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 210 | 20231128 | 153200 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 211 | 20231128 | 153100 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 0 |
| 212 | 20231128 | 153000 | 19316633100 | 18980 | 18980 | 18980 | 18980 | 97960 |
| 213 | 20231128 | 152900 | 18386992700 | 18980 | 18980 | 18980 | 18980 | 0 |
| 214 | 20231128 | 152800 | 18386992700 | 18980 | 18980 | 18980 | 18980 | 0 |
| 215 | 20231128 | 152700 | 18386992700 | 18980 | 18980 | 18980 | 18980 | 0 |
| 216 | 20231128 | 152600 | 18386992700 | 18980 | 18980 | 18980 | 18980 | 0 |
| 217 | 20231128 | 152500 | 18386992700 | 18980 | 18980 | 18980 | 18980 | 0 |
| 218 | 20231128 | 152400 | 18386992700 | 18980 | 18980 | 18980 | 18980 | 0 |
| 219 | 20231128 | 152300 | 18386992700 | 18980 | 18980 | 18980 | 18980 | 0 |
| 220 | 20231128 | 152200 | 18386992700 | 18980 | 18980 | 18980 | 18980 | 0 |
| 221 | 20231128 | 152100 | 18386992700 | 18980 | 18980 | 18980 | 18980 | 0 |
| 222 | 20231128 | 152000 | 18386992700 | 18980 | 18980 | 18980 | 18980 | 0 |
| 223 | 20231128 | 151900 | 18386992700 | 18980 | 18980 | 18980 | 18970 | 1321 |
| 224 | 20231128 | 151800 | 18361921660 | 18980 | 18980 | 18980 | 18970 | 1116 |
| 225 | 20231128 | 151700 | 18340740670 | 18980 | 18980 | 18980 | 18970 | 3106 |
| 226 | 20231128 | 151600 | 18281808350 | 18980 | 18970 | 18980 | 18970 | 1412 |
| 227 | 20231128 | 151500 | 18255013240 | 18970 | 18980 | 18990 | 18970 | 3113 |
| 228 | 20231128 | 151400 | 18195930030 | 18990 | 18980 | 18990 | 18980 | 1512 |
| 229 | 20231128 | 151300 | 18167224380 | 18990 | 18990 | 18990 | 18980 | 3366 |
| 230 | 20231128 | 151200 | 18103332630 | 18980 | 18980 | 18990 | 18970 | 7130 |
| 231 | 20231128 | 151100 | 17968011150 | 18970 | 18970 | 18980 | 18970 | 709 |
| 232 | 20231128 | 151000 | 17954556830 | 18980 | 18980 | 18980 | 18970 | 1294 |
| 233 | 20231128 | 150900 | 17929998650 | 18980 | 18980 | 18980 | 18970 | 1596 |
| 234 | 20231128 | 150800 | 17899710760 | 18970 | 18970 | 18980 | 18970 | 449 |
| 235 | 20231128 | 150700 | 17891191140 | 18980 | 18970 | 18980 | 18960 | 1238 |
| 236 | 20231128 | 150600 | 17867705370 | 18970 | 18950 | 18980 | 18950 | 4202 |
| 237 | 20231128 | 150500 | 17788009810 | 18960 | 18970 | 18970 | 18950 | 3148 |
| 238 | 20231128 | 150400 | 17728308050 | 18970 | 18970 | 18970 | 18960 | 1233 |
| 239 | 20231128 | 150300 | 17704922220 | 18960 | 18960 | 18970 | 18950 | 1279 |
| 240 | 20231128 | 150200 | 17680671870 | 18960 | 18960 | 18970 | 18950 | 2232 |
| 241 | 20231128 | 150100 | 17638358030 | 18970 | 18970 | 18970 | 18960 | 351 |
| 242 | 20231128 | 150000 | 17631700020 | 18970 | 18970 | 18970 | 18960 | 286 |
| 243 | 20231128 | 145900 | 17626275940 | 18970 | 18960 | 18970 | 18950 | 2632 |
| 244 | 20231128 | 145800 | 17576369660 | 18960 | 18960 | 18960 | 18950 | 192 |
| 245 | 20231128 | 145700 | 17572729880 | 18950 | 18950 | 18960 | 18940 | 3068 |
| 246 | 20231128 | 145600 | 17514588130 | 18950 | 18950 | 18950 | 18940 | 480 |
| 247 | 20231128 | 145500 | 17505494530 | 18950 | 18960 | 18960 | 18940 | 4914 |
| 248 | 20231128 | 145400 | 17412393280 | 18950 | 18960 | 18960 | 18950 | 577 |
| 249 | 20231128 | 145300 | 17401455880 | 18950 | 18960 | 18960 | 18950 | 580 |
| 250 | 20231128 | 145200 | 17390460760 | 18950 | 18960 | 18960 | 18950 | 874 |
| 251 | 20231128 | 145100 | 17373890960 | 18960 | 18960 | 18960 | 18950 | 296 |
| 252 | 20231128 | 145000 | 17368280760 | 18950 | 18950 | 18960 | 18940 | 1688 |
| 253 | 20231128 | 144900 | 17336292590 | 18960 | 18960 | 18960 | 18950 | 409 |
| 254 | 20231128 | 144800 | 17328539000 | 18960 | 18970 | 18970 | 18950 | 2283 |
| 255 | 20231128 | 144700 | 17285242350 | 18970 | 18960 | 18970 | 18950 | 338 |
| 256 | 20231128 | 144600 | 17278832730 | 18950 | 18960 | 18960 | 18950 | 818 |
| 257 | 20231128 | 144500 | 17263325870 | 18960 | 18960 | 18960 | 18950 | 204 |
| 258 | 20231128 | 144400 | 17259458610 | 18960 | 18970 | 18970 | 18950 | 3548 |
| 259 | 20231128 | 144300 | 17192159880 | 18970 | 18960 | 18970 | 18960 | 409 |
| 260 | 20231128 | 144200 | 17184402280 | 18970 | 18970 | 18970 | 18940 | 1322 |
| 261 | 20231128 | 144100 | 17159336500 | 18970 | 18960 | 18970 | 18940 | 1453 |
| 262 | 20231128 | 144000 | 17131793800 | 18960 | 18960 | 18960 | 18940 | 1535 |
| 263 | 20231128 | 143900 | 17102702560 | 18960 | 18950 | 18980 | 18940 | 1417 |
| 264 | 20231128 | 143800 | 17075843980 | 18950 | 18990 | 19000 | 18940 | 3600 |
| 265 | 20231128 | 143700 | 17007546940 | 18990 | 18990 | 19000 | 18970 | 4313 |
| 266 | 20231128 | 143600 | 16925627420 | 18990 | 19000 | 19000 | 18970 | 3721 |
| 267 | 20231128 | 143500 | 16854964840 | 18990 | 18970 | 19000 | 18970 | 3233 |
| 268 | 20231128 | 143400 | 16793585310 | 18980 | 18980 | 18980 | 18970 | 356 |
| 269 | 20231128 | 143300 | 16786830130 | 18980 | 18990 | 18990 | 18970 | 3782 |
| 270 | 20231128 | 143200 | 16715048820 | 18980 | 18970 | 18980 | 18970 | 1444 |
| 271 | 20231128 | 143100 | 16687642430 | 18980 | 18980 | 18980 | 18970 | 610 |
| 272 | 20231128 | 143000 | 16676067070 | 18980 | 18960 | 18980 | 18960 | 1054 |
| 273 | 20231128 | 142900 | 16656069010 | 18970 | 18970 | 18980 | 18930 | 4502 |
| 274 | 20231128 | 142800 | 16570729090 | 18980 | 18980 | 18980 | 18970 | 495 |
| 275 | 20231128 | 142700 | 16561334730 | 18980 | 18970 | 18980 | 18960 | 3271 |
| 276 | 20231128 | 142600 | 16499280160 | 18980 | 18960 | 18980 | 18960 | 2741 |
| 277 | 20231128 | 142500 | 16447279630 | 18960 | 18950 | 18970 | 18950 | 1002 |
| 278 | 20231128 | 142400 | 16428281070 | 18960 | 18950 | 18970 | 18950 | 898 |
| 279 | 20231128 | 142300 | 16411256000 | 18960 | 18960 | 18970 | 18950 | 1497 |
| 280 | 20231128 | 142200 | 16382870850 | 18970 | 18950 | 18970 | 18950 | 618 |
| 281 | 20231128 | 142100 | 16371153090 | 18960 | 18960 | 18970 | 18950 | 1415 |
| 282 | 20231128 | 142000 | 16344333020 | 18970 | 18960 | 18970 | 18950 | 1155 |
| 283 | 20231128 | 141900 | 16322435040 | 18960 | 18950 | 18960 | 18950 | 461 |
| 284 | 20231128 | 141800 | 16313695240 | 18960 | 18970 | 18970 | 18950 | 2092 |
| 285 | 20231128 | 141700 | 16274031380 | 18970 | 18970 | 18980 | 18960 | 814 |
| 286 | 20231128 | 141600 | 16258589850 | 18960 | 18990 | 18990 | 18960 | 1813 |
| 287 | 20231128 | 141500 | 16224181720 | 18990 | 18960 | 18990 | 18960 | 1179 |
| 288 | 20231128 | 141400 | 16201810040 | 18970 | 18970 | 18980 | 18960 | 2554 |
| 289 | 20231128 | 141300 | 16153357240 | 18980 | 18980 | 18980 | 18970 | 252 |
| 290 | 20231128 | 141200 | 16148574860 | 18970 | 18980 | 18990 | 18970 | 3272 |
| 291 | 20231128 | 141100 | 16086472550 | 18990 | 18980 | 18990 | 18970 | 4776 |
| 292 | 20231128 | 141000 | 15995803170 | 18980 | 18980 | 18980 | 18970 | 4067 |
| 293 | 20231128 | 140900 | 15918613790 | 18980 | 18960 | 18980 | 18950 | 5233 |
| 294 | 20231128 | 140800 | 15819354890 | 18960 | 18920 | 18960 | 18920 | 3844 |
| 295 | 20231128 | 140700 | 15746535770 | 18930 | 18910 | 18930 | 18910 | 1435 |
| 296 | 20231128 | 140600 | 15719377360 | 18920 | 18910 | 18930 | 18910 | 701 |
| 297 | 20231128 | 140500 | 15706114890 | 18910 | 18920 | 18920 | 18910 | 332 |
| 298 | 20231128 | 140400 | 15699833930 | 18920 | 18910 | 18920 | 18910 | 1650 |
| 299 | 20231128 | 140300 | 15668618330 | 18910 | 18910 | 18930 | 18900 | 434 |
| 300 | 20231128 | 140200 | 15660411580 | 18910 | 18910 | 18930 | 18900 | 1320 |
| 301 | 20231128 | 140100 | 15635444330 | 18920 | 18910 | 18920 | 18900 | 1018 |
| 302 | 20231128 | 140000 | 15616193850 | 18910 | 18910 | 18910 | 18900 | 1280 |
| 303 | 20231128 | 135900 | 15591994170 | 18910 | 18910 | 18920 | 18900 | 1520 |
| 304 | 20231128 | 135800 | 15563255920 | 18910 | 18930 | 18930 | 18910 | 917 |
| 305 | 20231128 | 135700 | 15545904870 | 18930 | 18950 | 18960 | 18930 | 3883 |
| 306 | 20231128 | 135600 | 15472361190 | 18960 | 18950 | 18960 | 18940 | 1350 |
| 307 | 20231128 | 135500 | 15446778800 | 18950 | 18940 | 18950 | 18940 | 2168 |
| 308 | 20231128 | 135400 | 15405695580 | 18950 | 18960 | 18960 | 18940 | 1055 |
| 309 | 20231128 | 135300 | 15385703240 | 18960 | 18950 | 18960 | 18940 | 2552 |
| 310 | 20231128 | 135200 | 15337331990 | 18950 | 18950 | 18950 | 18940 | 466 |
| 311 | 20231128 | 135100 | 15328503450 | 18950 | 18950 | 18960 | 18940 | 202 |
| 312 | 20231128 | 135000 | 15324674780 | 18950 | 18950 | 18950 | 18940 | 421 |
| 313 | 20231128 | 134900 | 15316697950 | 18950 | 18940 | 18950 | 18930 | 499 |
| 314 | 20231128 | 134800 | 15307246270 | 18940 | 18930 | 18950 | 18930 | 705 |
| 315 | 20231128 | 134700 | 15293889280 | 18930 | 18940 | 18950 | 18930 | 1844 |
| 316 | 20231128 | 134600 | 15258964540 | 18940 | 18940 | 18950 | 18930 | 269 |
| 317 | 20231128 | 134500 | 15253870230 | 18940 | 18930 | 18950 | 18920 | 877 |
| 318 | 20231128 | 134400 | 15237266830 | 18920 | 18940 | 18950 | 18920 | 2258 |
| 319 | 20231128 | 134300 | 15194506460 | 18950 | 18950 | 18960 | 18940 | 2522 |
| 320 | 20231128 | 134200 | 15146714920 | 18950 | 18960 | 18970 | 18950 | 1143 |
| 321 | 20231128 | 134100 | 15125045370 | 18950 | 18950 | 18970 | 18940 | 1189 |
| 322 | 20231128 | 134000 | 15102504880 | 18940 | 18960 | 18970 | 18940 | 2066 |
| 323 | 20231128 | 133900 | 15063348540 | 18970 | 18970 | 18970 | 18940 | 1548 |
| 324 | 20231128 | 133800 | 15033996160 | 18970 | 18940 | 18970 | 18940 | 1191 |
| 325 | 20231128 | 133700 | 15011427400 | 18940 | 18980 | 18980 | 18940 | 3056 |
| 326 | 20231128 | 133600 | 14953455530 | 18970 | 18950 | 18970 | 18940 | 3658 |
| 327 | 20231128 | 133500 | 14884075580 | 18950 | 18960 | 18970 | 18940 | 4181 |
| 328 | 20231128 | 133400 | 14804809200 | 18960 | 18950 | 18960 | 18940 | 1900 |
| 329 | 20231128 | 133300 | 14768799440 | 18950 | 18940 | 18950 | 18930 | 2362 |
| 330 | 20231128 | 133200 | 14724057240 | 18940 | 18930 | 18940 | 18920 | 2368 |
| 331 | 20231128 | 133100 | 14679231170 | 18920 | 18910 | 18930 | 18910 | 839 |
| 332 | 20231128 | 133000 | 14663356530 | 18910 | 18910 | 18920 | 18900 | 1401 |
| 333 | 20231128 | 132900 | 14636863270 | 18920 | 18920 | 18920 | 18910 | 112 |
| 334 | 20231128 | 132800 | 14634744410 | 18910 | 18920 | 18930 | 18910 | 164 |
| 335 | 20231128 | 132700 | 14631640900 | 18930 | 18910 | 18930 | 18900 | 1278 |
| 336 | 20231128 | 132600 | 14607474040 | 18900 | 18910 | 18910 | 18900 | 84 |
| 337 | 20231128 | 132500 | 14605885710 | 18900 | 18910 | 18910 | 18900 | 506 |
| 338 | 20231128 | 132400 | 14596317540 | 18900 | 18910 | 18920 | 18900 | 533 |
| 339 | 20231128 | 132300 | 14586238320 | 18910 | 18900 | 18930 | 18900 | 472 |
| 340 | 20231128 | 132200 | 14577312610 | 18910 | 18910 | 18910 | 18890 | 3456 |
| 341 | 20231128 | 132100 | 14511999950 | 18920 | 18900 | 18920 | 18900 | 2535 |
| 342 | 20231128 | 132000 | 14464073710 | 18910 | 18900 | 18930 | 18900 | 5476 |
| 343 | 20231128 | 131900 | 14360468110 | 18910 | 18900 | 18910 | 18900 | 337 |
| 344 | 20231128 | 131800 | 14354096730 | 18900 | 18900 | 18910 | 18900 | 1036 |
| 345 | 20231128 | 131700 | 14334514350 | 18910 | 18940 | 18950 | 18900 | 4778 |
| 346 | 20231128 | 131600 | 14244056050 | 18940 | 18950 | 18950 | 18940 | 1238 |
| 347 | 20231128 | 131500 | 14220596340 | 18940 | 18920 | 18950 | 18920 | 5358 |
| 348 | 20231128 | 131400 | 14119116260 | 18920 | 18900 | 18920 | 18900 | 4394 |
| 349 | 20231128 | 131300 | 14035990820 | 18910 | 18900 | 18910 | 18890 | 4146 |
| 350 | 20231128 | 131200 | 13957631630 | 18890 | 18890 | 18900 | 18880 | 2598 |
| 351 | 20231128 | 131100 | 13908550970 | 18890 | 18900 | 18900 | 18890 | 604 |
| 352 | 20231128 | 131000 | 13897135560 | 18890 | 18900 | 18900 | 18890 | 413 |
| 353 | 20231128 | 130900 | 13889332480 | 18900 | 18900 | 18900 | 18890 | 404 |
| 354 | 20231128 | 130800 | 13881698860 | 18890 | 18900 | 18900 | 18880 | 1636 |
| 355 | 20231128 | 130700 | 13850795970 | 18900 | 18890 | 18900 | 18890 | 367 |
| 356 | 20231128 | 130600 | 13843861330 | 18890 | 18900 | 18900 | 18890 | 4780 |
| 357 | 20231128 | 130500 | 13753533930 | 18920 | 18910 | 18920 | 18900 | 4124 |
| 358 | 20231128 | 130400 | 13675549470 | 18910 | 18910 | 18910 | 18900 | 540 |
| 359 | 20231128 | 130300 | 13665342910 | 18900 | 18910 | 18910 | 18900 | 380 |
| 360 | 20231128 | 130200 | 13658157780 | 18910 | 18910 | 18910 | 18900 | 559 |
| 361 | 20231128 | 130100 | 13647590270 | 18900 | 18900 | 18910 | 18900 | 680 |
| 362 | 20231128 | 130000 | 13634732000 | 18900 | 18900 | 18910 | 18900 | 303 |
| 363 | 20231128 | 125900 | 13629002870 | 18910 | 18900 | 18910 | 18900 | 299 |
| 364 | 20231128 | 125800 | 13623350870 | 18910 | 18900 | 18910 | 18900 | 298 |
| 365 | 20231128 | 125700 | 13617717780 | 18900 | 18910 | 18910 | 18900 | 920 |
| 366 | 20231128 | 125600 | 13600323420 | 18900 | 18910 | 18910 | 18900 | 333 |
| 367 | 20231128 | 125500 | 13594027840 | 18900 | 18910 | 18910 | 18900 | 179 |
| 368 | 20231128 | 125400 | 13590643330 | 18900 | 18890 | 18910 | 18890 | 2226 |
| 369 | 20231128 | 125300 | 13548571250 | 18900 | 18890 | 18900 | 18890 | 1424 |
| 370 | 20231128 | 125200 | 13521668660 | 18890 | 18880 | 18890 | 18870 | 2129 |
| 371 | 20231128 | 125100 | 13481473200 | 18880 | 18870 | 18880 | 18870 | 406 |
| 372 | 20231128 | 125000 | 13473811470 | 18880 | 18870 | 18880 | 18870 | 1257 |
| 373 | 20231128 | 124900 | 13450085860 | 18870 | 18860 | 18870 | 18860 | 1994 |
| 374 | 20231128 | 124800 | 13412470710 | 18870 | 18880 | 18890 | 18860 | 2748 |
| 375 | 20231128 | 124700 | 13360593140 | 18890 | 18880 | 18890 | 18880 | 314 |
| 376 | 20231128 | 124600 | 13354662040 | 18890 | 18880 | 18890 | 18880 | 1551 |
| 377 | 20231128 | 124500 | 13325371030 | 18890 | 18890 | 18890 | 18880 | 586 |
| 378 | 20231128 | 124400 | 13314303570 | 18880 | 18890 | 18900 | 18880 | 1260 |
| 379 | 20231128 | 124300 | 13290504110 | 18900 | 18890 | 18900 | 18880 | 869 |
| 380 | 20231128 | 124200 | 13274088200 | 18890 | 18880 | 18890 | 18880 | 189 |
| 381 | 20231128 | 124100 | 13270519230 | 18890 | 18890 | 18890 | 18880 | 421 |
| 382 | 20231128 | 124000 | 13262567630 | 18890 | 18900 | 18900 | 18870 | 1375 |
| 383 | 20231128 | 123900 | 13236608140 | 18910 | 18870 | 18910 | 18860 | 2478 |
| 384 | 20231128 | 123800 | 13189819350 | 18860 | 18870 | 18870 | 18860 | 598 |
| 385 | 20231128 | 123700 | 13178537500 | 18870 | 18870 | 18870 | 18860 | 88 |
| 386 | 20231128 | 123600 | 13176877140 | 18870 | 18870 | 18880 | 18870 | 989 |
| 387 | 20231128 | 123500 | 13158213610 | 18880 | 18870 | 18880 | 18860 | 746 |
| 388 | 20231128 | 123400 | 13144140020 | 18870 | 18880 | 18890 | 18870 | 1226 |
| 389 | 20231128 | 123300 | 13120992520 | 18890 | 18890 | 18890 | 18880 | 158 |
| 390 | 20231128 | 123200 | 13118008900 | 18890 | 18900 | 18900 | 18880 | 1247 |
| 391 | 20231128 | 123100 | 13094447390 | 18900 | 18900 | 18910 | 18890 | 3953 |
| 392 | 20231128 | 123000 | 13019735180 | 18910 | 18920 | 18920 | 18910 | 4411 |
| 393 | 20231128 | 122900 | 12936316760 | 18920 | 18920 | 18920 | 18910 | 802 |
| 394 | 20231128 | 122800 | 12921143600 | 18920 | 18910 | 18920 | 18900 | 3574 |
| 395 | 20231128 | 122700 | 12853552060 | 18900 | 18900 | 18910 | 18900 | 125 |
| 396 | 20231128 | 122600 | 12851189040 | 18900 | 18900 | 18910 | 18900 | 111 |
| 397 | 20231128 | 122500 | 12849090620 | 18910 | 18910 | 18910 | 18900 | 646 |
| 398 | 20231128 | 122400 | 12836875030 | 18900 | 18910 | 18910 | 18900 | 587 |
| 399 | 20231128 | 122300 | 12825775000 | 18910 | 18910 | 18910 | 18900 | 177 |
| 400 | 20231128 | 122200 | 12822428000 | 18910 | 18900 | 18910 | 18900 | 248 |
| 401 | 20231128 | 122100 | 12817738910 | 18900 | 18890 | 18910 | 18890 | 2336 |
| 402 | 20231128 | 122000 | 12773588450 | 18900 | 18900 | 18900 | 18890 | 193 |
| 403 | 20231128 | 121900 | 12769941690 | 18900 | 18900 | 18900 | 18890 | 370 |
| 404 | 20231128 | 121800 | 12762948980 | 18900 | 18910 | 18910 | 18900 | 2070 |
| 405 | 20231128 | 121700 | 12723825300 | 18900 | 18910 | 18910 | 18900 | 789 |
| 406 | 20231128 | 121600 | 12708907580 | 18900 | 18900 | 18910 | 18900 | 484 |
| 407 | 20231128 | 121500 | 12699759520 | 18900 | 18890 | 18900 | 18890 | 392 |
| 408 | 20231128 | 121400 | 12692352140 | 18890 | 18890 | 18910 | 18880 | 2592 |
| 409 | 20231128 | 121300 | 12643379210 | 18890 | 18890 | 18890 | 18880 | 708 |
| 410 | 20231128 | 121200 | 12630005150 | 18890 | 18910 | 18910 | 18890 | 2178 |
| 411 | 20231128 | 121100 | 12588841950 | 18910 | 18900 | 18910 | 18890 | 1176 |
| 412 | 20231128 | 121000 | 12566616700 | 18900 | 18890 | 18900 | 18890 | 582 |
| 413 | 20231128 | 120900 | 12555622090 | 18890 | 18890 | 18890 | 18880 | 426 |
| 414 | 20231128 | 120800 | 12547575220 | 18880 | 18870 | 18890 | 18870 | 532 |
| 415 | 20231128 | 120700 | 12537528120 | 18880 | 18880 | 18890 | 18870 | 800 |
| 416 | 20231128 | 120600 | 12522423470 | 18890 | 18880 | 18900 | 18880 | 778 |
| 417 | 20231128 | 120500 | 12507726710 | 18890 | 18890 | 18900 | 18880 | 270 |
| 418 | 20231128 | 120400 | 12502626340 | 18890 | 18890 | 18900 | 18880 | 863 |
| 419 | 20231128 | 120300 | 12486321730 | 18880 | 18880 | 18890 | 18880 | 649 |
| 420 | 20231128 | 120200 | 12474062980 | 18880 | 18860 | 18890 | 18850 | 706 |
| 421 | 20231128 | 120100 | 12460737550 | 18870 | 18860 | 18870 | 18850 | 1619 |
| 422 | 20231128 | 120000 | 12430192360 | 18860 | 18870 | 18880 | 18860 | 1028 |
| 423 | 20231128 | 115900 | 12410798180 | 18880 | 18860 | 18880 | 18860 | 614 |
| 424 | 20231128 | 115800 | 12399209800 | 18870 | 18850 | 18870 | 18850 | 689 |
| 425 | 20231128 | 115700 | 12386218260 | 18860 | 18860 | 18860 | 18850 | 485 |
| 426 | 20231128 | 115600 | 12377071500 | 18860 | 18850 | 18860 | 18850 | 654 |
| 427 | 20231128 | 115500 | 12364737740 | 18860 | 18860 | 18860 | 18840 | 235 |
| 428 | 20231128 | 115400 | 12360307640 | 18850 | 18850 | 18860 | 18840 | 640 |
| 429 | 20231128 | 115300 | 12348243000 | 18860 | 18860 | 18860 | 18850 | 656 |
| 430 | 20231128 | 115200 | 12335874010 | 18860 | 18860 | 18860 | 18850 | 256 |
| 431 | 20231128 | 115100 | 12331046630 | 18860 | 18850 | 18860 | 18850 | 939 |
| 432 | 20231128 | 115000 | 12313339140 | 18860 | 18860 | 18860 | 18840 | 292 |
| 433 | 20231128 | 114900 | 12307834410 | 18850 | 18860 | 18870 | 18850 | 1109 |
| 434 | 20231128 | 114800 | 12286919690 | 18870 | 18870 | 18880 | 18860 | 594 |
| 435 | 20231128 | 114700 | 12275710520 | 18880 | 18860 | 18880 | 18860 | 1107 |
| 436 | 20231128 | 114600 | 12254822410 | 18870 | 18870 | 18870 | 18860 | 1266 |
| 437 | 20231128 | 114500 | 12230938190 | 18860 | 18850 | 18870 | 18850 | 853 |
| 438 | 20231128 | 114400 | 12214850280 | 18860 | 18840 | 18860 | 18840 | 279 |
| 439 | 20231128 | 114300 | 12209591050 | 18850 | 18850 | 18860 | 18840 | 647 |
| 440 | 20231128 | 114200 | 12197394890 | 18860 | 18850 | 18870 | 18850 | 761 |
| 441 | 20231128 | 114100 | 12183042060 | 18860 | 18860 | 18860 | 18850 | 1106 |
| 442 | 20231128 | 114000 | 12162188140 | 18860 | 18860 | 18870 | 18850 | 821 |
| 443 | 20231128 | 113900 | 12146703970 | 18860 | 18850 | 18860 | 18850 | 114 |
| 444 | 20231128 | 113800 | 12144554400 | 18860 | 18860 | 18860 | 18850 | 516 |
| 445 | 20231128 | 113700 | 12134823740 | 18860 | 18840 | 18860 | 18840 | 1241 |
| 446 | 20231128 | 113600 | 12111441450 | 18850 | 18840 | 18860 | 18830 | 1577 |
| 447 | 20231128 | 113500 | 12081720550 | 18840 | 18810 | 18840 | 18810 | 472 |
| 448 | 20231128 | 113400 | 12072836380 | 18820 | 18820 | 18830 | 18810 | 1589 |
| 449 | 20231128 | 113300 | 12042932720 | 18830 | 18820 | 18840 | 18820 | 583 |
| 450 | 20231128 | 113200 | 12031954730 | 18830 | 18830 | 18840 | 18820 | 1458 |
| 451 | 20231128 | 113100 | 12004499680 | 18840 | 18830 | 18840 | 18820 | 738 |
| 452 | 20231128 | 113000 | 11990603510 | 18820 | 18830 | 18830 | 18820 | 1285 |
| 453 | 20231128 | 112900 | 11966414550 | 18830 | 18820 | 18830 | 18820 | 766 |
| 454 | 20231128 | 112800 | 11951990920 | 18830 | 18830 | 18830 | 18810 | 303 |
| 455 | 20231128 | 112700 | 11946287730 | 18830 | 18830 | 18840 | 18810 | 3190 |
| 456 | 20231128 | 112600 | 11886229430 | 18840 | 18850 | 18850 | 18820 | 1344 |
| 457 | 20231128 | 112500 | 11860922610 | 18850 | 18850 | 18870 | 18840 | 2804 |
| 458 | 20231128 | 112400 | 11808057360 | 18850 | 18850 | 18850 | 18840 | 140 |
| 459 | 20231128 | 112300 | 11805418960 | 18850 | 18850 | 18880 | 18840 | 2800 |
| 460 | 20231128 | 112200 | 11752591610 | 18860 | 18840 | 18860 | 18840 | 389 |
| 461 | 20231128 | 112100 | 11745260620 | 18840 | 18840 | 18840 | 18820 | 4720 |
| 462 | 20231128 | 112000 | 11656384190 | 18840 | 18840 | 18850 | 18830 | 654 |
| 463 | 20231128 | 111900 | 11644062640 | 18850 | 18860 | 18870 | 18840 | 2232 |
| 464 | 20231128 | 111800 | 11602006920 | 18880 | 18840 | 18880 | 18840 | 749 |
| 465 | 20231128 | 111700 | 11587887220 | 18840 | 18860 | 18870 | 18840 | 858 |
| 466 | 20231128 | 111600 | 11571709180 | 18870 | 18870 | 18900 | 18860 | 3123 |
| 467 | 20231128 | 111500 | 11512707880 | 18870 | 18870 | 18880 | 18850 | 1317 |
| 468 | 20231128 | 111400 | 11487869900 | 18870 | 18890 | 18890 | 18850 | 1832 |
| 469 | 20231128 | 111300 | 11453281010 | 18900 | 18930 | 18940 | 18850 | 9970 |
| 470 | 20231128 | 111200 | 11264854290 | 18930 | 18910 | 18930 | 18860 | 6649 |
| 471 | 20231128 | 111100 | 11139151160 | 18910 | 18890 | 18910 | 18850 | 7753 |
| 472 | 20231128 | 111000 | 10992757600 | 18900 | 18880 | 18900 | 18870 | 1337 |
| 473 | 20231128 | 110900 | 10967513090 | 18860 | 18900 | 18920 | 18840 | 9004 |
| 474 | 20231128 | 110800 | 10797408800 | 18910 | 18890 | 18910 | 18890 | 839 |
| 475 | 20231128 | 110700 | 10781551060 | 18900 | 18930 | 18940 | 18900 | 2403 |
| 476 | 20231128 | 110600 | 10736070020 | 18930 | 18910 | 18940 | 18900 | 3728 |
| 477 | 20231128 | 110500 | 10665521430 | 18920 | 18890 | 18920 | 18890 | 1527 |
| 478 | 20231128 | 110400 | 10636653000 | 18900 | 18900 | 18910 | 18890 | 7959 |
| 479 | 20231128 | 110300 | 10486208610 | 18900 | 18880 | 18900 | 18880 | 1417 |
| 480 | 20231128 | 110200 | 10459445400 | 18890 | 18860 | 18890 | 18850 | 1357 |
| 481 | 20231128 | 110100 | 10433841450 | 18860 | 18850 | 18860 | 18850 | 536 |
| 482 | 20231128 | 110000 | 10423735410 | 18860 | 18860 | 18860 | 18850 | 238 |
| 483 | 20231128 | 105900 | 10419248430 | 18840 | 18850 | 18860 | 18840 | 1158 |
| 484 | 20231128 | 105800 | 10397424200 | 18860 | 18880 | 18880 | 18850 | 421 |
| 485 | 20231128 | 105700 | 10389479530 | 18880 | 18880 | 18890 | 18870 | 647 |
| 486 | 20231128 | 105600 | 10377266190 | 18890 | 18840 | 18890 | 18830 | 2232 |
| 487 | 20231128 | 105500 | 10335167410 | 18840 | 18880 | 18890 | 18830 | 6167 |
| 488 | 20231128 | 105400 | 10218875010 | 18880 | 18840 | 18880 | 18820 | 5818 |
| 489 | 20231128 | 105300 | 10109209870 | 18840 | 18850 | 18860 | 18830 | 988 |
| 490 | 20231128 | 105200 | 10090590130 | 18860 | 18850 | 18860 | 18840 | 185 |
| 491 | 20231128 | 105100 | 10087102900 | 18850 | 18850 | 18860 | 18830 | 544 |
| 492 | 20231128 | 105000 | 10076850080 | 18860 | 18880 | 18880 | 18850 | 448 |
| 493 | 20231128 | 104900 | 10068396240 | 18880 | 18900 | 18900 | 18870 | 901 |
| 494 | 20231128 | 104800 | 10051377150 | 18890 | 18920 | 18920 | 18890 | 2230 |
| 495 | 20231128 | 104700 | 10009219000 | 18910 | 18920 | 18930 | 18890 | 3225 |
| 496 | 20231128 | 104600 | 9948256580 | 18930 | 18900 | 18930 | 18890 | 7828 |
| 497 | 20231128 | 104500 | 9800204920 | 18900 | 18830 | 18900 | 18820 | 4913 |
| 498 | 20231128 | 104400 | 9707504060 | 18830 | 18850 | 18850 | 18820 | 1692 |
| 499 | 20231128 | 104300 | 9675630580 | 18840 | 18860 | 18870 | 18830 | 3832 |
| 500 | 20231128 | 104200 | 9603363550 | 18850 | 18870 | 18880 | 18850 | 3424 |
| 501 | 20231128 | 104100 | 9538769560 | 18870 | 18880 | 18890 | 18860 | 2367 |
| 502 | 20231128 | 104000 | 9494097610 | 18890 | 18860 | 18890 | 18860 | 2637 |
| 503 | 20231128 | 103900 | 9444319350 | 18860 | 18860 | 18870 | 18840 | 4327 |
| 504 | 20231128 | 103800 | 9362693430 | 18860 | 18850 | 18860 | 18830 | 2774 |
| 505 | 20231128 | 103700 | 9310399080 | 18860 | 18850 | 18870 | 18830 | 4540 |
| 506 | 20231128 | 103600 | 9224815740 | 18850 | 18820 | 18850 | 18820 | 2290 |
| 507 | 20231128 | 103500 | 9181679540 | 18820 | 18830 | 18830 | 18820 | 330 |
| 508 | 20231128 | 103400 | 9175468280 | 18820 | 18830 | 18840 | 18820 | 1473 |
| 509 | 20231128 | 103300 | 9147731490 | 18830 | 18820 | 18830 | 18800 | 5933 |
| 510 | 20231128 | 103200 | 9036126380 | 18830 | 18810 | 18830 | 18810 | 1265 |
| 511 | 20231128 | 103100 | 9012322650 | 18820 | 18830 | 18840 | 18810 | 4493 |
| 512 | 20231128 | 103000 | 8927698290 | 18830 | 18790 | 18840 | 18790 | 1977 |
| 513 | 20231128 | 102900 | 8890506400 | 18800 | 18780 | 18800 | 18780 | 692 |
| 514 | 20231128 | 102800 | 8877504750 | 18780 | 18810 | 18810 | 18780 | 2319 |
| 515 | 20231128 | 102700 | 8833910610 | 18810 | 18800 | 18820 | 18790 | 948 |
| 516 | 20231128 | 102600 | 8816082990 | 18790 | 18780 | 18830 | 18780 | 7794 |
| 517 | 20231128 | 102500 | 8669523910 | 18790 | 18780 | 18790 | 18770 | 4443 |
| 518 | 20231128 | 102400 | 8586114910 | 18790 | 18760 | 18790 | 18760 | 2305 |
| 519 | 20231128 | 102300 | 8542843510 | 18770 | 18770 | 18790 | 18760 | 1513 |
| 520 | 20231128 | 102200 | 8514436610 | 18760 | 18750 | 18780 | 18740 | 2797 |
| 521 | 20231128 | 102100 | 8461954940 | 18750 | 18750 | 18760 | 18740 | 1308 |
| 522 | 20231128 | 102000 | 8437430310 | 18750 | 18760 | 18760 | 18750 | 652 |
| 523 | 20231128 | 101900 | 8425203880 | 18750 | 18710 | 18760 | 18710 | 3976 |
| 524 | 20231128 | 101800 | 8350727410 | 18720 | 18710 | 18730 | 18710 | 4435 |
| 525 | 20231128 | 101700 | 8267703130 | 18720 | 18710 | 18720 | 18710 | 2578 |
| 526 | 20231128 | 101600 | 8219452180 | 18710 | 18730 | 18730 | 18710 | 1708 |
| 527 | 20231128 | 101500 | 8187477140 | 18720 | 18740 | 18740 | 18720 | 2851 |
| 528 | 20231128 | 101400 | 8134072990 | 18740 | 18750 | 18760 | 18740 | 934 |
| 529 | 20231128 | 101300 | 8116562630 | 18750 | 18730 | 18760 | 18730 | 1180 |
| 530 | 20231128 | 101200 | 8094444470 | 18740 | 18730 | 18760 | 18720 | 788 |
| 531 | 20231128 | 101100 | 8079680180 | 18730 | 18720 | 18760 | 18720 | 2583 |
| 532 | 20231128 | 101000 | 8031247180 | 18710 | 18720 | 18730 | 18710 | 932 |
| 533 | 20231128 | 100900 | 8013801730 | 18720 | 18740 | 18740 | 18710 | 826 |
| 534 | 20231128 | 100800 | 7998334280 | 18730 | 18710 | 18740 | 18710 | 537 |
| 535 | 20231128 | 100700 | 7988279000 | 18720 | 18680 | 18720 | 18680 | 1127 |
| 536 | 20231128 | 100600 | 7967205530 | 18700 | 18710 | 18720 | 18680 | 20073 |
| 537 | 20231128 | 100500 | 7591760200 | 18710 | 18720 | 18720 | 18710 | 708 |
| 538 | 20231128 | 100400 | 7578510460 | 18710 | 18720 | 18730 | 18710 | 2764 |
| 539 | 20231128 | 100300 | 7526769250 | 18720 | 18730 | 18730 | 18710 | 3694 |
| 540 | 20231128 | 100200 | 7457629980 | 18720 | 18730 | 18740 | 18720 | 828 |
| 541 | 20231128 | 100100 | 7442122940 | 18730 | 18730 | 18740 | 18730 | 1357 |
| 542 | 20231128 | 100000 | 7416704980 | 18720 | 18710 | 18730 | 18710 | 3553 |
| 543 | 20231128 | 095900 | 7350189520 | 18710 | 18720 | 18720 | 18710 | 1607 |
| 544 | 20231128 | 095800 | 7320109270 | 18720 | 18740 | 18740 | 18710 | 9686 |
| 545 | 20231128 | 095700 | 7138764460 | 18730 | 18780 | 18780 | 18730 | 9802 |
| 546 | 20231128 | 095600 | 6954951320 | 18780 | 18780 | 18800 | 18780 | 3471 |
| 547 | 20231128 | 095500 | 6889751130 | 18790 | 18780 | 18800 | 18780 | 1641 |
| 548 | 20231128 | 095400 | 6858922710 | 18790 | 18780 | 18790 | 18780 | 820 |
| 549 | 20231128 | 095300 | 6843516050 | 18790 | 18750 | 18790 | 18750 | 4704 |
| 550 | 20231128 | 095200 | 6755245680 | 18760 | 18750 | 18760 | 18750 | 816 |
| 551 | 20231128 | 095100 | 6739942610 | 18760 | 18740 | 18760 | 18740 | 2408 |
| 552 | 20231128 | 095000 | 6694794750 | 18740 | 18730 | 18750 | 18720 | 3050 |
| 553 | 20231128 | 094900 | 6637641120 | 18740 | 18730 | 18740 | 18720 | 2334 |
| 554 | 20231128 | 094800 | 6593933350 | 18720 | 18720 | 18730 | 18710 | 3354 |
| 555 | 20231128 | 094700 | 6531161400 | 18710 | 18710 | 18720 | 18710 | 2769 |
| 556 | 20231128 | 094600 | 6479337400 | 18720 | 18740 | 18740 | 18700 | 4664 |
| 557 | 20231128 | 094500 | 6392029090 | 18730 | 18740 | 18750 | 18700 | 21046 |
| 558 | 20231128 | 094400 | 5998121240 | 18740 | 18740 | 18750 | 18740 | 3646 |
| 559 | 20231128 | 094300 | 5929786380 | 18750 | 18750 | 18760 | 18740 | 1467 |
| 560 | 20231128 | 094200 | 5902283500 | 18760 | 18740 | 18760 | 18740 | 1795 |
| 561 | 20231128 | 094100 | 5868630150 | 18740 | 18740 | 18750 | 18740 | 1359 |
| 562 | 20231128 | 094000 | 5843156500 | 18750 | 18770 | 18770 | 18730 | 3707 |
| 563 | 20231128 | 093900 | 5773675790 | 18750 | 18770 | 18790 | 18750 | 2857 |
| 564 | 20231128 | 093800 | 5720019730 | 18770 | 18760 | 18790 | 18730 | 9310 |
| 565 | 20231128 | 093700 | 5545476070 | 18760 | 18760 | 18770 | 18740 | 4098 |
| 566 | 20231128 | 093600 | 5468624840 | 18760 | 18760 | 18780 | 18750 | 5262 |
| 567 | 20231128 | 093500 | 5369949020 | 18780 | 18780 | 18790 | 18760 | 1661 |
| 568 | 20231128 | 093400 | 5338761040 | 18770 | 18800 | 18800 | 18760 | 3302 |
| 569 | 20231128 | 093300 | 5276731450 | 18790 | 18760 | 18800 | 18750 | 4800 |
| 570 | 20231128 | 093200 | 5186628740 | 18770 | 18770 | 18770 | 18750 | 2358 |
| 571 | 20231128 | 093100 | 5142383960 | 18760 | 18780 | 18790 | 18750 | 6107 |
| 572 | 20231128 | 093000 | 5027772940 | 18780 | 18730 | 18780 | 18730 | 3517 |
| 573 | 20231128 | 092900 | 4961818150 | 18740 | 18730 | 18760 | 18720 | 8394 |
| 574 | 20231128 | 092800 | 4804465380 | 18720 | 18790 | 18790 | 18710 | 21396 |
| 575 | 20231128 | 092700 | 4403545730 | 18790 | 18800 | 18810 | 18780 | 15276 |
| 576 | 20231128 | 092600 | 4116394360 | 18810 | 18850 | 18860 | 18780 | 21859 |
| 577 | 20231128 | 092500 | 3704903050 | 18850 | 18880 | 18890 | 18850 | 11785 |
| 578 | 20231128 | 092400 | 3482580180 | 18890 | 18900 | 18910 | 18890 | 3564 |
| 579 | 20231128 | 092300 | 3415224930 | 18900 | 18920 | 18920 | 18900 | 4231 |
| 580 | 20231128 | 092200 | 3335236250 | 18920 | 18910 | 18920 | 18900 | 1182 |
| 581 | 20231128 | 092100 | 3312885820 | 18900 | 18890 | 18910 | 18890 | 1682 |
| 582 | 20231128 | 092000 | 3281099500 | 18900 | 18890 | 18900 | 18890 | 3649 |
| 583 | 20231128 | 091900 | 3212159860 | 18900 | 18900 | 18920 | 18880 | 3611 |
| 584 | 20231128 | 091800 | 3143926430 | 18890 | 18930 | 18930 | 18880 | 8827 |
| 585 | 20231128 | 091700 | 2977086980 | 18920 | 18940 | 18940 | 18920 | 1824 |
| 586 | 20231128 | 091600 | 2942566510 | 18930 | 18910 | 18930 | 18910 | 3681 |
| 587 | 20231128 | 091500 | 2872928570 | 18910 | 18930 | 18950 | 18910 | 2768 |
| 588 | 20231128 | 091400 | 2820541240 | 18940 | 18950 | 18960 | 18930 | 4062 |
| 589 | 20231128 | 091300 | 2743575080 | 18950 | 18920 | 18970 | 18920 | 2525 |
| 590 | 20231128 | 091200 | 2695743700 | 18930 | 18970 | 18970 | 18890 | 4934 |
| 591 | 20231128 | 091100 | 2602318590 | 18960 | 18970 | 18990 | 18940 | 6893 |
| 592 | 20231128 | 091000 | 2471590580 | 18980 | 19010 | 19010 | 18970 | 8358 |
| 593 | 20231128 | 090900 | 2312819910 | 19010 | 19010 | 19020 | 19000 | 3746 |
| 594 | 20231128 | 090800 | 2241590000 | 19010 | 18990 | 19010 | 18990 | 2862 |
| 595 | 20231128 | 090700 | 2187199180 | 19000 | 18990 | 19010 | 18980 | 3001 |
| 596 | 20231128 | 090600 | 2130194280 | 18980 | 19000 | 19010 | 18970 | 11648 |
| 597 | 20231128 | 090500 | 1908964170 | 18990 | 19050 | 19060 | 18990 | 17295 |
| 598 | 20231128 | 090400 | 1579620480 | 19050 | 19000 | 19050 | 18990 | 14722 |
| 599 | 20231128 | 090300 | 1299709010 | 19000 | 18920 | 19000 | 18920 | 9602 |
| 600 | 20231128 | 090200 | 1117751330 | 18910 | 18920 | 18930 | 18890 | 22699 |
| 601 | 20231128 | 090100 | 688561980 | 18930 | 18890 | 18960 | 18890 | 12331 |
| 602 | 20231128 | 090000 | 455169950 | 18890 | 19000 | 19000 | 18840 | 23986 |