30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 97376 |
| 3 | 20231127 | 184900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 4 | 20231127 | 184800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 5 | 20231127 | 184700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 6 | 20231127 | 184600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 7 | 20231127 | 184500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 8 | 20231127 | 184400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 9 | 20231127 | 184300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 10 | 20231127 | 184200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 11 | 20231127 | 184100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 12 | 20231127 | 184000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 13 | 20231127 | 183900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 14 | 20231127 | 183800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 15 | 20231127 | 183700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 16 | 20231127 | 183600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 17 | 20231127 | 183500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 18 | 20231127 | 183400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 19 | 20231127 | 183300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 20 | 20231127 | 183200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 21 | 20231127 | 183100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 22 | 20231127 | 183000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 23 | 20231127 | 182900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 24 | 20231127 | 182800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 25 | 20231127 | 182700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 26 | 20231127 | 182600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 27 | 20231127 | 182500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 28 | 20231127 | 182400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 29 | 20231127 | 182300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 30 | 20231127 | 182200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 31 | 20231127 | 182100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 32 | 20231127 | 182000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 97376 |
| 33 | 20231127 | 181900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 34 | 20231127 | 181800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 35 | 20231127 | 181700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 36 | 20231127 | 181600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 37 | 20231127 | 181500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 38 | 20231127 | 181400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 39 | 20231127 | 181300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 40 | 20231127 | 181200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 41 | 20231127 | 181100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 42 | 20231127 | 181000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 43 | 20231127 | 180900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 44 | 20231127 | 180800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 45 | 20231127 | 180700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 46 | 20231127 | 180600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 47 | 20231127 | 180500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 48 | 20231127 | 180400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 49 | 20231127 | 180300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 50 | 20231127 | 180200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 51 | 20231127 | 180100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 52 | 20231127 | 180000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 53 | 20231127 | 175900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 54 | 20231127 | 175800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 55 | 20231127 | 175700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 56 | 20231127 | 175600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 57 | 20231127 | 175500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 58 | 20231127 | 175400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 59 | 20231127 | 175300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 60 | 20231127 | 175200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 61 | 20231127 | 175100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 62 | 20231127 | 175000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 97376 |
| 63 | 20231127 | 174900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 64 | 20231127 | 174800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 65 | 20231127 | 174700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 66 | 20231127 | 174600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 67 | 20231127 | 174500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 68 | 20231127 | 174400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 69 | 20231127 | 174300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 70 | 20231127 | 174200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 71 | 20231127 | 174100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 72 | 20231127 | 174000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 73 | 20231127 | 173900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 74 | 20231127 | 173800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 75 | 20231127 | 173700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 76 | 20231127 | 173600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 77 | 20231127 | 173500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 78 | 20231127 | 173400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 79 | 20231127 | 173300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 80 | 20231127 | 173200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 81 | 20231127 | 173100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 82 | 20231127 | 173000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 83 | 20231127 | 172900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 84 | 20231127 | 172800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 85 | 20231127 | 172700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 86 | 20231127 | 172600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 87 | 20231127 | 172500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 88 | 20231127 | 172400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 89 | 20231127 | 172300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 90 | 20231127 | 172200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 91 | 20231127 | 172100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 92 | 20231127 | 172000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 97376 |
| 93 | 20231127 | 171900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 94 | 20231127 | 171800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 95 | 20231127 | 171700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 96 | 20231127 | 171600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 97 | 20231127 | 171500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 98 | 20231127 | 171400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 99 | 20231127 | 171300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 100 | 20231127 | 171200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 101 | 20231127 | 171100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 102 | 20231127 | 171000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 103 | 20231127 | 170900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 104 | 20231127 | 170800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 105 | 20231127 | 170700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 106 | 20231127 | 170600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 107 | 20231127 | 170500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 108 | 20231127 | 170400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 109 | 20231127 | 170300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 110 | 20231127 | 170200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 111 | 20231127 | 170100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 112 | 20231127 | 170000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 113 | 20231127 | 165900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 114 | 20231127 | 165800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 115 | 20231127 | 165700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 116 | 20231127 | 165600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 117 | 20231127 | 165500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 118 | 20231127 | 165400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 119 | 20231127 | 165300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 120 | 20231127 | 165200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 121 | 20231127 | 165100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 122 | 20231127 | 165000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 97376 |
| 123 | 20231127 | 164900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 124 | 20231127 | 164800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 125 | 20231127 | 164700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 126 | 20231127 | 164600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 127 | 20231127 | 164500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 128 | 20231127 | 164400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 129 | 20231127 | 164300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 130 | 20231127 | 164200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 131 | 20231127 | 164100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 132 | 20231127 | 164000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 133 | 20231127 | 163900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 134 | 20231127 | 163800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 135 | 20231127 | 163700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 136 | 20231127 | 163600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 137 | 20231127 | 163500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 138 | 20231127 | 163400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 139 | 20231127 | 163300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 140 | 20231127 | 163200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 141 | 20231127 | 163100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 142 | 20231127 | 163000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 143 | 20231127 | 162900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 144 | 20231127 | 162800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 145 | 20231127 | 162700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 146 | 20231127 | 162600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 147 | 20231127 | 162500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 148 | 20231127 | 162400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 149 | 20231127 | 162300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 150 | 20231127 | 162200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 151 | 20231127 | 162100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 152 | 20231127 | 162000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 97376 |
| 153 | 20231127 | 161900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 154 | 20231127 | 161800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 155 | 20231127 | 161700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 156 | 20231127 | 161600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 157 | 20231127 | 161500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 158 | 20231127 | 161400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 159 | 20231127 | 161300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 160 | 20231127 | 161200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 161 | 20231127 | 161100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 162 | 20231127 | 161000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 163 | 20231127 | 160900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 164 | 20231127 | 160800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 165 | 20231127 | 160700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 166 | 20231127 | 160600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 167 | 20231127 | 160500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 168 | 20231127 | 160400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 169 | 20231127 | 160300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 170 | 20231127 | 160200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 171 | 20231127 | 160100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 172 | 20231127 | 160000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 173 | 20231127 | 155900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 174 | 20231127 | 155800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 175 | 20231127 | 155700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 176 | 20231127 | 155600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 177 | 20231127 | 155500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 178 | 20231127 | 155400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 179 | 20231127 | 155300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 180 | 20231127 | 155200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 181 | 20231127 | 155100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 182 | 20231127 | 155000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 97376 |
| 183 | 20231127 | 154900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 184 | 20231127 | 154800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 185 | 20231127 | 154700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 186 | 20231127 | 154600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20231127 | 154500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20231127 | 154400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20231127 | 154300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20231127 | 154200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20231127 | 154100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20231127 | 154000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 193 | 20231127 | 153900 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 194 | 20231127 | 153800 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 195 | 20231127 | 153700 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 196 | 20231127 | 153600 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 197 | 20231127 | 153500 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 198 | 20231127 | 153400 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 199 | 20231127 | 153300 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 200 | 20231127 | 153200 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 201 | 20231127 | 153100 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 0 |
| 202 | 20231127 | 153000 | 14762270190 | 2785 | 2785 | 2785 | 2785 | 97376 |
| 203 | 20231127 | 152900 | 14491078030 | 2755 | 2755 | 2755 | 2755 | 0 |
| 204 | 20231127 | 152800 | 14491078030 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20231127 | 152700 | 14491078030 | 2755 | 2755 | 2755 | 2755 | 0 |
| 206 | 20231127 | 152600 | 14491078030 | 2755 | 2755 | 2755 | 2755 | 0 |
| 207 | 20231127 | 152500 | 14491078030 | 2755 | 2755 | 2755 | 2755 | 0 |
| 208 | 20231127 | 152400 | 14491078030 | 2755 | 2755 | 2755 | 2755 | 0 |
| 209 | 20231127 | 152300 | 14491078030 | 2755 | 2755 | 2755 | 2755 | 0 |
| 210 | 20231127 | 152200 | 14491078030 | 2755 | 2755 | 2755 | 2755 | 0 |
| 211 | 20231127 | 152100 | 14491078030 | 2755 | 2755 | 2755 | 2755 | 0 |
| 212 | 20231127 | 152000 | 14491078030 | 2755 | 2755 | 2755 | 2755 | 0 |
| 213 | 20231127 | 151900 | 14491078030 | 2755 | 2745 | 2755 | 2745 | 28641 |
| 214 | 20231127 | 151800 | 14412353595 | 2745 | 2745 | 2750 | 2740 | 6312 |
| 215 | 20231127 | 151700 | 14395037330 | 2745 | 2740 | 2750 | 2740 | 4748 |
| 216 | 20231127 | 151600 | 14382008700 | 2735 | 2735 | 2745 | 2730 | 19652 |
| 217 | 20231127 | 151500 | 14328197190 | 2745 | 2750 | 2750 | 2735 | 8184 |
| 218 | 20231127 | 151400 | 14305734860 | 2755 | 2745 | 2755 | 2745 | 20257 |
| 219 | 20231127 | 151300 | 14250033805 | 2750 | 2750 | 2750 | 2740 | 8727 |
| 220 | 20231127 | 151200 | 14226091635 | 2740 | 2750 | 2750 | 2725 | 46676 |
| 221 | 20231127 | 151100 | 14098310920 | 2750 | 2755 | 2755 | 2750 | 9962 |
| 222 | 20231127 | 151000 | 14070902635 | 2755 | 2755 | 2765 | 2755 | 5657 |
| 223 | 20231127 | 150900 | 14055317300 | 2755 | 2755 | 2765 | 2755 | 4846 |
| 224 | 20231127 | 150800 | 14041960285 | 2755 | 2760 | 2765 | 2755 | 7580 |
| 225 | 20231127 | 150700 | 14021051990 | 2755 | 2760 | 2765 | 2755 | 3978 |
| 226 | 20231127 | 150600 | 14010074800 | 2760 | 2760 | 2760 | 2750 | 5604 |
| 227 | 20231127 | 150500 | 13994648700 | 2760 | 2750 | 2765 | 2745 | 18546 |
| 228 | 20231127 | 150400 | 13943671800 | 2745 | 2765 | 2770 | 2745 | 26209 |
| 229 | 20231127 | 150300 | 13871511930 | 2765 | 2765 | 2770 | 2765 | 7404 |
| 230 | 20231127 | 150200 | 13851038370 | 2770 | 2775 | 2775 | 2765 | 2030 |
| 231 | 20231127 | 150100 | 13845410720 | 2770 | 2770 | 2775 | 2770 | 2524 |
| 232 | 20231127 | 150000 | 13838419135 | 2770 | 2770 | 2775 | 2770 | 5599 |
| 233 | 20231127 | 145900 | 13822889975 | 2770 | 2775 | 2780 | 2770 | 14972 |
| 234 | 20231127 | 145800 | 13781371395 | 2775 | 2780 | 2785 | 2775 | 14045 |
| 235 | 20231127 | 145700 | 13742372175 | 2785 | 2780 | 2785 | 2775 | 8481 |
| 236 | 20231127 | 145600 | 13718804275 | 2785 | 2785 | 2790 | 2780 | 5263 |
| 237 | 20231127 | 145500 | 13704146725 | 2790 | 2785 | 2790 | 2775 | 6044 |
| 238 | 20231127 | 145400 | 13687330490 | 2790 | 2785 | 2790 | 2785 | 2237 |
| 239 | 20231127 | 145300 | 13681093040 | 2790 | 2785 | 2790 | 2785 | 1831 |
| 240 | 20231127 | 145200 | 13675993700 | 2785 | 2790 | 2795 | 2780 | 2364 |
| 241 | 20231127 | 145100 | 13669406225 | 2795 | 2780 | 2795 | 2780 | 9712 |
| 242 | 20231127 | 145000 | 13642302795 | 2785 | 2780 | 2785 | 2780 | 376 |
| 243 | 20231127 | 144900 | 13641255640 | 2785 | 2795 | 2795 | 2785 | 1902 |
| 244 | 20231127 | 144800 | 13635946880 | 2795 | 2790 | 2795 | 2790 | 4613 |
| 245 | 20231127 | 144700 | 13623057400 | 2785 | 2785 | 2785 | 2785 | 6198 |
| 246 | 20231127 | 144600 | 13605795970 | 2780 | 2785 | 2785 | 2780 | 14 |
| 247 | 20231127 | 144500 | 13605757000 | 2785 | 2770 | 2785 | 2770 | 2710 |
| 248 | 20231127 | 144400 | 13598228615 | 2780 | 2780 | 2780 | 2765 | 3054 |
| 249 | 20231127 | 144300 | 13589764715 | 2775 | 2780 | 2780 | 2775 | 784 |
| 250 | 20231127 | 144200 | 13587586290 | 2780 | 2770 | 2780 | 2770 | 9438 |
| 251 | 20231127 | 144100 | 13561441140 | 2770 | 2780 | 2785 | 2770 | 4888 |
| 252 | 20231127 | 144000 | 13547879065 | 2785 | 2790 | 2795 | 2775 | 10495 |
| 253 | 20231127 | 143900 | 13518687810 | 2795 | 2795 | 2795 | 2790 | 8627 |
| 254 | 20231127 | 143800 | 13494612430 | 2795 | 2795 | 2800 | 2795 | 6540 |
| 255 | 20231127 | 143700 | 13476330405 | 2795 | 2800 | 2800 | 2795 | 16475 |
| 256 | 20231127 | 143600 | 13430260555 | 2800 | 2800 | 2810 | 2795 | 13886 |
| 257 | 20231127 | 143500 | 13391380200 | 2795 | 2790 | 2800 | 2785 | 9861 |
| 258 | 20231127 | 143400 | 13363835845 | 2790 | 2795 | 2800 | 2785 | 24383 |
| 259 | 20231127 | 143300 | 13295619835 | 2800 | 2795 | 2800 | 2790 | 20887 |
| 260 | 20231127 | 143200 | 13237186835 | 2795 | 2790 | 2795 | 2785 | 30020 |
| 261 | 20231127 | 143100 | 13153338960 | 2790 | 2780 | 2790 | 2770 | 15371 |
| 262 | 20231127 | 143000 | 13110596785 | 2780 | 2780 | 2780 | 2770 | 3848 |
| 263 | 20231127 | 142900 | 13099923925 | 2780 | 2780 | 2780 | 2775 | 9178 |
| 264 | 20231127 | 142800 | 13074409135 | 2780 | 2765 | 2780 | 2765 | 5390 |
| 265 | 20231127 | 142700 | 13059463140 | 2770 | 2770 | 2775 | 2765 | 7164 |
| 266 | 20231127 | 142600 | 13039625290 | 2775 | 2775 | 2780 | 2770 | 4887 |
| 267 | 20231127 | 142500 | 13026063075 | 2775 | 2765 | 2775 | 2765 | 17255 |
| 268 | 20231127 | 142400 | 12978264070 | 2765 | 2765 | 2770 | 2760 | 4807 |
| 269 | 20231127 | 142300 | 12964963615 | 2765 | 2765 | 2770 | 2765 | 5452 |
| 270 | 20231127 | 142200 | 12949888805 | 2765 | 2765 | 2770 | 2765 | 5485 |
| 271 | 20231127 | 142100 | 12934722225 | 2765 | 2765 | 2770 | 2765 | 1711 |
| 272 | 20231127 | 142000 | 12929990800 | 2765 | 2770 | 2770 | 2765 | 13099 |
| 273 | 20231127 | 141900 | 12893765825 | 2765 | 2755 | 2770 | 2755 | 8396 |
| 274 | 20231127 | 141800 | 12870596365 | 2755 | 2755 | 2755 | 2755 | 682 |
| 275 | 20231127 | 141700 | 12868717455 | 2755 | 2755 | 2755 | 2750 | 3151 |
| 276 | 20231127 | 141600 | 12860046795 | 2755 | 2750 | 2755 | 2745 | 5988 |
| 277 | 20231127 | 141500 | 12843587290 | 2750 | 2750 | 2755 | 2750 | 9690 |
| 278 | 20231127 | 141400 | 12816939755 | 2750 | 2750 | 2755 | 2750 | 5652 |
| 279 | 20231127 | 141300 | 12801394080 | 2750 | 2755 | 2755 | 2745 | 4402 |
| 280 | 20231127 | 141200 | 12789289555 | 2750 | 2750 | 2755 | 2750 | 5860 |
| 281 | 20231127 | 141100 | 12773174495 | 2750 | 2755 | 2755 | 2745 | 6117 |
| 282 | 20231127 | 141000 | 12756352965 | 2755 | 2755 | 2755 | 2750 | 543 |
| 283 | 20231127 | 140900 | 12754859135 | 2750 | 2750 | 2750 | 2750 | 5280 |
| 284 | 20231127 | 140800 | 12740339135 | 2755 | 2750 | 2755 | 2750 | 1526 |
| 285 | 20231127 | 140700 | 12736135015 | 2750 | 2745 | 2755 | 2745 | 6413 |
| 286 | 20231127 | 140600 | 12718502710 | 2750 | 2750 | 2750 | 2745 | 1160 |
| 287 | 20231127 | 140500 | 12715312760 | 2750 | 2750 | 2750 | 2745 | 1764 |
| 288 | 20231127 | 140400 | 12710470400 | 2755 | 2750 | 2755 | 2740 | 7053 |
| 289 | 20231127 | 140300 | 12691092565 | 2750 | 2745 | 2750 | 2745 | 1525 |
| 290 | 20231127 | 140200 | 12686902340 | 2745 | 2750 | 2750 | 2745 | 1042 |
| 291 | 20231127 | 140100 | 12684037820 | 2750 | 2745 | 2750 | 2745 | 2367 |
| 292 | 20231127 | 140000 | 12677533570 | 2740 | 2745 | 2750 | 2740 | 1269 |
| 293 | 20231127 | 135900 | 12674055735 | 2745 | 2755 | 2755 | 2745 | 1831 |
| 294 | 20231127 | 135800 | 12669025705 | 2755 | 2755 | 2755 | 2745 | 2315 |
| 295 | 20231127 | 135700 | 12662652165 | 2755 | 2755 | 2755 | 2750 | 6005 |
| 296 | 20231127 | 135600 | 12646110890 | 2755 | 2745 | 2755 | 2745 | 15047 |
| 297 | 20231127 | 135500 | 12604682630 | 2740 | 2745 | 2745 | 2740 | 2415 |
| 298 | 20231127 | 135400 | 12598053960 | 2740 | 2740 | 2740 | 2730 | 3340 |
| 299 | 20231127 | 135300 | 12588924175 | 2740 | 2740 | 2740 | 2735 | 1386 |
| 300 | 20231127 | 135200 | 12585132955 | 2740 | 2735 | 2740 | 2730 | 1356 |
| 301 | 20231127 | 135100 | 12581427120 | 2735 | 2740 | 2740 | 2730 | 1622 |
| 302 | 20231127 | 135000 | 12576997055 | 2740 | 2745 | 2745 | 2725 | 30164 |
| 303 | 20231127 | 134900 | 12494591125 | 2745 | 2745 | 2745 | 2735 | 1550 |
| 304 | 20231127 | 134800 | 12490346820 | 2745 | 2735 | 2745 | 2730 | 1712 |
| 305 | 20231127 | 134700 | 12485659805 | 2735 | 2735 | 2735 | 2725 | 4096 |
| 306 | 20231127 | 134600 | 12474477540 | 2735 | 2745 | 2745 | 2725 | 6045 |
| 307 | 20231127 | 134500 | 12457935755 | 2725 | 2735 | 2745 | 2725 | 3666 |
| 308 | 20231127 | 134400 | 12447895280 | 2745 | 2730 | 2745 | 2725 | 9850 |
| 309 | 20231127 | 134300 | 12421007300 | 2730 | 2735 | 2740 | 2730 | 8935 |
| 310 | 20231127 | 134200 | 12396588445 | 2735 | 2745 | 2745 | 2735 | 460 |
| 311 | 20231127 | 134100 | 12395328225 | 2740 | 2740 | 2740 | 2740 | 3020 |
| 312 | 20231127 | 134000 | 12387053425 | 2740 | 2740 | 2740 | 2735 | 6975 |
| 313 | 20231127 | 133900 | 12367944015 | 2740 | 2740 | 2740 | 2740 | 2153 |
| 314 | 20231127 | 133800 | 12362044795 | 2740 | 2745 | 2745 | 2740 | 1143 |
| 315 | 20231127 | 133700 | 12358911115 | 2745 | 2745 | 2750 | 2745 | 3079 |
| 316 | 20231127 | 133600 | 12350459255 | 2745 | 2745 | 2750 | 2745 | 5262 |
| 317 | 20231127 | 133500 | 12336015055 | 2745 | 2745 | 2745 | 2745 | 727 |
| 318 | 20231127 | 133400 | 12334019440 | 2740 | 2735 | 2740 | 2735 | 4516 |
| 319 | 20231127 | 133300 | 12321658020 | 2735 | 2730 | 2735 | 2730 | 1063 |
| 320 | 20231127 | 133200 | 12318754235 | 2735 | 2735 | 2740 | 2730 | 1693 |
| 321 | 20231127 | 133100 | 12314123875 | 2735 | 2730 | 2735 | 2730 | 1530 |
| 322 | 20231127 | 133000 | 12309940895 | 2725 | 2730 | 2730 | 2725 | 6245 |
| 323 | 20231127 | 132900 | 12292910525 | 2730 | 2725 | 2730 | 2725 | 3953 |
| 324 | 20231127 | 132800 | 12282133230 | 2725 | 2730 | 2730 | 2725 | 3353 |
| 325 | 20231127 | 132700 | 12272996285 | 2730 | 2730 | 2730 | 2730 | 871 |
| 326 | 20231127 | 132600 | 12270618455 | 2735 | 2725 | 2735 | 2725 | 3023 |
| 327 | 20231127 | 132500 | 12262370615 | 2725 | 2730 | 2730 | 2725 | 1008 |
| 328 | 20231127 | 132400 | 12259618870 | 2730 | 2730 | 2730 | 2730 | 1174 |
| 329 | 20231127 | 132300 | 12256413850 | 2725 | 2730 | 2730 | 2725 | 2824 |
| 330 | 20231127 | 132200 | 12248715390 | 2730 | 2725 | 2730 | 2725 | 757 |
| 331 | 20231127 | 132100 | 12246650460 | 2730 | 2730 | 2730 | 2725 | 1908 |
| 332 | 20231127 | 132000 | 12241451020 | 2730 | 2735 | 2735 | 2725 | 4816 |
| 333 | 20231127 | 131900 | 12228321300 | 2735 | 2740 | 2740 | 2730 | 485 |
| 334 | 20231127 | 131800 | 12226996940 | 2740 | 2730 | 2740 | 2730 | 5223 |
| 335 | 20231127 | 131700 | 12212688055 | 2730 | 2735 | 2740 | 2730 | 1695 |
| 336 | 20231127 | 131600 | 12208057355 | 2725 | 2730 | 2735 | 2725 | 3374 |
| 337 | 20231127 | 131500 | 12198851295 | 2730 | 2735 | 2735 | 2730 | 2391 |
| 338 | 20231127 | 131400 | 12192323460 | 2735 | 2730 | 2735 | 2725 | 3230 |
| 339 | 20231127 | 131300 | 12183505850 | 2725 | 2740 | 2740 | 2725 | 11899 |
| 340 | 20231127 | 131200 | 12151033360 | 2740 | 2750 | 2750 | 2740 | 1775 |
| 341 | 20231127 | 131100 | 12146157640 | 2750 | 2750 | 2755 | 2745 | 1429 |
| 342 | 20231127 | 131000 | 12142228340 | 2755 | 2760 | 2760 | 2750 | 2468 |
| 343 | 20231127 | 130900 | 12135437355 | 2760 | 2760 | 2760 | 2755 | 608 |
| 344 | 20231127 | 130800 | 12133760945 | 2760 | 2760 | 2760 | 2760 | 394 |
| 345 | 20231127 | 130700 | 12132673505 | 2760 | 2755 | 2760 | 2755 | 1970 |
| 346 | 20231127 | 130600 | 12127246000 | 2750 | 2755 | 2760 | 2750 | 4943 |
| 347 | 20231127 | 130500 | 12113628340 | 2760 | 2755 | 2760 | 2750 | 9506 |
| 348 | 20231127 | 130400 | 12087432140 | 2755 | 2750 | 2755 | 2750 | 4483 |
| 349 | 20231127 | 130300 | 12075103735 | 2745 | 2745 | 2745 | 2745 | 784 |
| 350 | 20231127 | 130200 | 12072951655 | 2750 | 2740 | 2750 | 2740 | 1682 |
| 351 | 20231127 | 130100 | 12068337580 | 2745 | 2740 | 2750 | 2730 | 4600 |
| 352 | 20231127 | 130000 | 12055703975 | 2735 | 2730 | 2735 | 2730 | 2101 |
| 353 | 20231127 | 125900 | 12049958270 | 2735 | 2740 | 2745 | 2725 | 13200 |
| 354 | 20231127 | 125800 | 12013899045 | 2740 | 2735 | 2740 | 2735 | 2079 |
| 355 | 20231127 | 125700 | 12008205515 | 2740 | 2745 | 2745 | 2740 | 1633 |
| 356 | 20231127 | 125600 | 12003730035 | 2740 | 2740 | 2745 | 2735 | 1852 |
| 357 | 20231127 | 125500 | 11998655555 | 2740 | 2745 | 2745 | 2740 | 348 |
| 358 | 20231127 | 125400 | 11997701900 | 2740 | 2740 | 2740 | 2735 | 15520 |
| 359 | 20231127 | 125300 | 11955253590 | 2735 | 2740 | 2740 | 2735 | 2824 |
| 360 | 20231127 | 125200 | 11947516575 | 2740 | 2745 | 2745 | 2740 | 3083 |
| 361 | 20231127 | 125100 | 11939065520 | 2745 | 2745 | 2750 | 2740 | 4462 |
| 362 | 20231127 | 125000 | 11926823835 | 2735 | 2745 | 2750 | 2735 | 10012 |
| 363 | 20231127 | 124900 | 11899423000 | 2745 | 2755 | 2755 | 2745 | 4525 |
| 364 | 20231127 | 124800 | 11886978630 | 2755 | 2745 | 2755 | 2745 | 19226 |
| 365 | 20231127 | 124700 | 11834142630 | 2745 | 2740 | 2745 | 2740 | 2135 |
| 366 | 20231127 | 124600 | 11828292705 | 2740 | 2740 | 2740 | 2735 | 5453 |
| 367 | 20231127 | 124500 | 11813363730 | 2740 | 2740 | 2745 | 2735 | 2067 |
| 368 | 20231127 | 124400 | 11807698820 | 2740 | 2740 | 2745 | 2740 | 4291 |
| 369 | 20231127 | 124300 | 11795939620 | 2745 | 2745 | 2745 | 2740 | 313 |
| 370 | 20231127 | 124200 | 11795081435 | 2740 | 2745 | 2745 | 2735 | 4771 |
| 371 | 20231127 | 124100 | 11782011155 | 2745 | 2745 | 2750 | 2745 | 2874 |
| 372 | 20231127 | 124000 | 11774120180 | 2750 | 2740 | 2750 | 2740 | 5050 |
| 373 | 20231127 | 123900 | 11760257960 | 2740 | 2740 | 2745 | 2735 | 6159 |
| 374 | 20231127 | 123800 | 11743382295 | 2745 | 2735 | 2755 | 2735 | 18378 |
| 375 | 20231127 | 123700 | 11692908795 | 2740 | 2735 | 2740 | 2735 | 2271 |
| 376 | 20231127 | 123600 | 11686695405 | 2735 | 2740 | 2740 | 2735 | 813 |
| 377 | 20231127 | 123500 | 11684471335 | 2740 | 2725 | 2740 | 2725 | 6464 |
| 378 | 20231127 | 123400 | 11666823595 | 2720 | 2720 | 2725 | 2720 | 1545 |
| 379 | 20231127 | 123300 | 11662619340 | 2725 | 2730 | 2730 | 2725 | 5778 |
| 380 | 20231127 | 123200 | 11646874215 | 2730 | 2730 | 2735 | 2725 | 2997 |
| 381 | 20231127 | 123100 | 11638697400 | 2730 | 2735 | 2735 | 2730 | 1983 |
| 382 | 20231127 | 123000 | 11633283795 | 2730 | 2740 | 2740 | 2730 | 14778 |
| 383 | 20231127 | 122900 | 11592926605 | 2740 | 2730 | 2740 | 2730 | 1960 |
| 384 | 20231127 | 122800 | 11587572260 | 2735 | 2740 | 2740 | 2730 | 296 |
| 385 | 20231127 | 122700 | 11586763625 | 2735 | 2730 | 2740 | 2730 | 3746 |
| 386 | 20231127 | 122600 | 11576528330 | 2735 | 2730 | 2735 | 2730 | 3949 |
| 387 | 20231127 | 122500 | 11565745530 | 2730 | 2735 | 2735 | 2730 | 1770 |
| 388 | 20231127 | 122400 | 11560913205 | 2735 | 2730 | 2740 | 2725 | 8164 |
| 389 | 20231127 | 122300 | 11538614300 | 2735 | 2725 | 2735 | 2720 | 4473 |
| 390 | 20231127 | 122200 | 11526415795 | 2730 | 2715 | 2735 | 2715 | 283 |
| 391 | 20231127 | 122100 | 11525645045 | 2715 | 2725 | 2730 | 2715 | 19834 |
| 392 | 20231127 | 122000 | 11471686330 | 2730 | 2730 | 2730 | 2725 | 3637 |
| 393 | 20231127 | 121900 | 11461771960 | 2730 | 2725 | 2730 | 2725 | 4511 |
| 394 | 20231127 | 121800 | 11449464045 | 2725 | 2730 | 2730 | 2725 | 3228 |
| 395 | 20231127 | 121700 | 11440666645 | 2730 | 2735 | 2740 | 2725 | 6027 |
| 396 | 20231127 | 121600 | 11424236980 | 2730 | 2740 | 2745 | 2725 | 18095 |
| 397 | 20231127 | 121500 | 11374802635 | 2740 | 2735 | 2745 | 2735 | 16672 |
| 398 | 20231127 | 121400 | 11329168050 | 2735 | 2735 | 2735 | 2730 | 11305 |
| 399 | 20231127 | 121300 | 11298294770 | 2730 | 2730 | 2730 | 2725 | 7120 |
| 400 | 20231127 | 121200 | 11278858170 | 2730 | 2735 | 2740 | 2725 | 7602 |
| 401 | 20231127 | 121100 | 11258114215 | 2730 | 2720 | 2730 | 2720 | 6167 |
| 402 | 20231127 | 121000 | 11241305305 | 2720 | 2720 | 2720 | 2715 | 1552 |
| 403 | 20231127 | 120900 | 11237086770 | 2725 | 2720 | 2725 | 2720 | 546 |
| 404 | 20231127 | 120800 | 11235601395 | 2720 | 2725 | 2725 | 2720 | 516 |
| 405 | 20231127 | 120700 | 11234197870 | 2715 | 2725 | 2725 | 2715 | 18107 |
| 406 | 20231127 | 120600 | 11184995530 | 2725 | 2720 | 2725 | 2720 | 1231 |
| 407 | 20231127 | 120500 | 11181646285 | 2720 | 2715 | 2730 | 2715 | 10984 |
| 408 | 20231127 | 120400 | 11151761665 | 2720 | 2725 | 2725 | 2715 | 8699 |
| 409 | 20231127 | 120300 | 11128089990 | 2725 | 2735 | 2740 | 2725 | 5113 |
| 410 | 20231127 | 120200 | 11114150020 | 2735 | 2725 | 2735 | 2725 | 8774 |
| 411 | 20231127 | 120100 | 11090214350 | 2725 | 2730 | 2730 | 2725 | 4394 |
| 412 | 20231127 | 120000 | 11078221705 | 2720 | 2725 | 2730 | 2720 | 2079 |
| 413 | 20231127 | 115900 | 11072554725 | 2725 | 2720 | 2725 | 2715 | 2684 |
| 414 | 20231127 | 115800 | 11065254315 | 2720 | 2720 | 2725 | 2715 | 14426 |
| 415 | 20231127 | 115700 | 11026061860 | 2715 | 2715 | 2720 | 2710 | 3309 |
| 416 | 20231127 | 115600 | 11017077425 | 2710 | 2715 | 2715 | 2710 | 11828 |
| 417 | 20231127 | 115500 | 10985008540 | 2720 | 2710 | 2720 | 2705 | 42605 |
| 418 | 20231127 | 115400 | 10869393140 | 2710 | 2720 | 2720 | 2710 | 13876 |
| 419 | 20231127 | 115300 | 10831752545 | 2715 | 2720 | 2720 | 2715 | 1260 |
| 420 | 20231127 | 115200 | 10828325395 | 2715 | 2710 | 2720 | 2710 | 4483 |
| 421 | 20231127 | 115100 | 10816161270 | 2710 | 2710 | 2715 | 2705 | 7291 |
| 422 | 20231127 | 115000 | 10796378890 | 2710 | 2715 | 2720 | 2710 | 19543 |
| 423 | 20231127 | 114900 | 10743369010 | 2715 | 2715 | 2715 | 2715 | 4230 |
| 424 | 20231127 | 114800 | 10731884560 | 2715 | 2715 | 2720 | 2715 | 2050 |
| 425 | 20231127 | 114700 | 10726318710 | 2720 | 2715 | 2720 | 2715 | 3591 |
| 426 | 20231127 | 114600 | 10716569040 | 2715 | 2720 | 2720 | 2715 | 8515 |
| 427 | 20231127 | 114500 | 10693443710 | 2715 | 2715 | 2715 | 2710 | 9265 |
| 428 | 20231127 | 114400 | 10668324575 | 2715 | 2725 | 2725 | 2710 | 40800 |
| 429 | 20231127 | 114300 | 10557635290 | 2725 | 2725 | 2730 | 2720 | 1265 |
| 430 | 20231127 | 114200 | 10554190715 | 2730 | 2740 | 2740 | 2715 | 38699 |
| 431 | 20231127 | 114100 | 10448700460 | 2740 | 2730 | 2740 | 2730 | 6567 |
| 432 | 20231127 | 114000 | 10430758280 | 2740 | 2735 | 2740 | 2725 | 10695 |
| 433 | 20231127 | 113900 | 10401566240 | 2735 | 2745 | 2745 | 2730 | 6064 |
| 434 | 20231127 | 113800 | 10384980240 | 2740 | 2735 | 2745 | 2735 | 12086 |
| 435 | 20231127 | 113700 | 10351910350 | 2740 | 2730 | 2740 | 2730 | 1810 |
| 436 | 20231127 | 113600 | 10346950960 | 2735 | 2730 | 2735 | 2730 | 10130 |
| 437 | 20231127 | 113500 | 10319281715 | 2730 | 2730 | 2735 | 2730 | 7304 |
| 438 | 20231127 | 113400 | 10299341660 | 2735 | 2740 | 2740 | 2730 | 14479 |
| 439 | 20231127 | 113300 | 10259749940 | 2735 | 2735 | 2740 | 2735 | 9115 |
| 440 | 20231127 | 113200 | 10234803760 | 2735 | 2740 | 2740 | 2730 | 12921 |
| 441 | 20231127 | 113100 | 10199467790 | 2735 | 2725 | 2740 | 2725 | 3184 |
| 442 | 20231127 | 113000 | 10190758200 | 2725 | 2735 | 2740 | 2720 | 60144 |
| 443 | 20231127 | 112900 | 10026813110 | 2740 | 2740 | 2745 | 2735 | 20295 |
| 444 | 20231127 | 112800 | 9971268620 | 2735 | 2750 | 2750 | 2735 | 8264 |
| 445 | 20231127 | 112700 | 9948624540 | 2750 | 2740 | 2755 | 2740 | 7091 |
| 446 | 20231127 | 112600 | 9929195115 | 2740 | 2755 | 2765 | 2740 | 34088 |
| 447 | 20231127 | 112500 | 9835593905 | 2755 | 2765 | 2765 | 2755 | 4786 |
| 448 | 20231127 | 112400 | 9822395230 | 2760 | 2760 | 2765 | 2760 | 867 |
| 449 | 20231127 | 112300 | 9820002260 | 2760 | 2765 | 2765 | 2760 | 1507 |
| 450 | 20231127 | 112200 | 9815837615 | 2765 | 2760 | 2765 | 2760 | 1829 |
| 451 | 20231127 | 112100 | 9810784930 | 2760 | 2760 | 2765 | 2760 | 1765 |
| 452 | 20231127 | 112000 | 9805913065 | 2760 | 2760 | 2765 | 2755 | 9589 |
| 453 | 20231127 | 111900 | 9779452805 | 2760 | 2760 | 2765 | 2760 | 7470 |
| 454 | 20231127 | 111800 | 9758830420 | 2765 | 2755 | 2765 | 2750 | 7259 |
| 455 | 20231127 | 111700 | 9738849010 | 2755 | 2745 | 2765 | 2745 | 2863 |
| 456 | 20231127 | 111600 | 9730979660 | 2745 | 2765 | 2770 | 2745 | 62216 |
| 457 | 20231127 | 111500 | 9559510490 | 2765 | 2770 | 2770 | 2765 | 1146 |
| 458 | 20231127 | 111400 | 9556340710 | 2770 | 2775 | 2775 | 2770 | 3354 |
| 459 | 20231127 | 111300 | 9547046515 | 2770 | 2770 | 2775 | 2765 | 6281 |
| 460 | 20231127 | 111200 | 9529673640 | 2770 | 2770 | 2775 | 2770 | 1474 |
| 461 | 20231127 | 111100 | 9525590635 | 2770 | 2770 | 2775 | 2770 | 12337 |
| 462 | 20231127 | 111000 | 9491414445 | 2765 | 2765 | 2770 | 2765 | 12993 |
| 463 | 20231127 | 110900 | 9455437590 | 2770 | 2770 | 2770 | 2765 | 854 |
| 464 | 20231127 | 110800 | 9453074330 | 2765 | 2770 | 2770 | 2765 | 1382 |
| 465 | 20231127 | 110700 | 9449247785 | 2770 | 2770 | 2770 | 2770 | 1127 |
| 466 | 20231127 | 110600 | 9446125995 | 2770 | 2770 | 2775 | 2760 | 13287 |
| 467 | 20231127 | 110500 | 9409362960 | 2775 | 2775 | 2780 | 2775 | 1024 |
| 468 | 20231127 | 110400 | 9406521310 | 2775 | 2775 | 2780 | 2775 | 118 |
| 469 | 20231127 | 110300 | 9406193775 | 2780 | 2775 | 2780 | 2765 | 14049 |
| 470 | 20231127 | 110200 | 9367288800 | 2775 | 2785 | 2785 | 2775 | 1635 |
| 471 | 20231127 | 110100 | 9362741030 | 2785 | 2785 | 2785 | 2785 | 28 |
| 472 | 20231127 | 110000 | 9362663050 | 2785 | 2775 | 2785 | 2770 | 10710 |
| 473 | 20231127 | 105900 | 9332938600 | 2775 | 2775 | 2780 | 2775 | 504 |
| 474 | 20231127 | 105800 | 9331539730 | 2780 | 2780 | 2780 | 2775 | 5479 |
| 475 | 20231127 | 105700 | 9316330295 | 2775 | 2775 | 2780 | 2775 | 551 |
| 476 | 20231127 | 105600 | 9314798825 | 2775 | 2775 | 2775 | 2775 | 271 |
| 477 | 20231127 | 105500 | 9314046800 | 2775 | 2775 | 2780 | 2775 | 3224 |
| 478 | 20231127 | 105400 | 9305093345 | 2775 | 2775 | 2780 | 2775 | 1189 |
| 479 | 20231127 | 105300 | 9301792320 | 2775 | 2770 | 2775 | 2770 | 520 |
| 480 | 20231127 | 105200 | 9300350525 | 2770 | 2780 | 2780 | 2770 | 6418 |
| 481 | 20231127 | 105100 | 9282551300 | 2780 | 2795 | 2795 | 2780 | 12333 |
| 482 | 20231127 | 105000 | 9248205670 | 2795 | 2805 | 2805 | 2795 | 6877 |
| 483 | 20231127 | 104900 | 9228946140 | 2805 | 2795 | 2805 | 2795 | 20803 |
| 484 | 20231127 | 104800 | 9170743145 | 2790 | 2790 | 2790 | 2785 | 2799 |
| 485 | 20231127 | 104700 | 9162935310 | 2790 | 2785 | 2790 | 2780 | 5826 |
| 486 | 20231127 | 104600 | 9146711000 | 2790 | 2780 | 2790 | 2780 | 2327 |
| 487 | 20231127 | 104500 | 9140235385 | 2780 | 2785 | 2790 | 2780 | 561 |
| 488 | 20231127 | 104400 | 9138673880 | 2775 | 2790 | 2790 | 2775 | 5072 |
| 489 | 20231127 | 104300 | 9124565265 | 2790 | 2785 | 2790 | 2785 | 1623 |
| 490 | 20231127 | 104200 | 9120044740 | 2785 | 2790 | 2795 | 2785 | 1932 |
| 491 | 20231127 | 104100 | 9114659820 | 2790 | 2790 | 2795 | 2775 | 21263 |
| 492 | 20231127 | 104000 | 9055446730 | 2790 | 2785 | 2795 | 2785 | 6573 |
| 493 | 20231127 | 103900 | 9037109570 | 2790 | 2780 | 2790 | 2780 | 3623 |
| 494 | 20231127 | 103800 | 9027026525 | 2780 | 2775 | 2780 | 2770 | 3859 |
| 495 | 20231127 | 103700 | 9016302045 | 2775 | 2770 | 2775 | 2765 | 1038 |
| 496 | 20231127 | 103600 | 9013424545 | 2770 | 2770 | 2770 | 2765 | 8764 |
| 497 | 20231127 | 103500 | 8989162445 | 2770 | 2765 | 2770 | 2765 | 400 |
| 498 | 20231127 | 103400 | 8988054785 | 2770 | 2770 | 2770 | 2765 | 1588 |
| 499 | 20231127 | 103300 | 8983660345 | 2770 | 2775 | 2775 | 2770 | 6140 |
| 500 | 20231127 | 103200 | 8966651995 | 2775 | 2775 | 2780 | 2770 | 8970 |
| 501 | 20231127 | 103100 | 8941752145 | 2780 | 2775 | 2780 | 2775 | 1255 |
| 502 | 20231127 | 103000 | 8938263255 | 2780 | 2775 | 2780 | 2770 | 2434 |
| 503 | 20231127 | 102900 | 8931499170 | 2785 | 2770 | 2785 | 2770 | 11280 |
| 504 | 20231127 | 102800 | 8900112165 | 2770 | 2765 | 2775 | 2765 | 13665 |
| 505 | 20231127 | 102700 | 8862259335 | 2770 | 2770 | 2770 | 2755 | 40905 |
| 506 | 20231127 | 102600 | 8749149470 | 2775 | 2770 | 2775 | 2770 | 1442 |
| 507 | 20231127 | 102500 | 8745152680 | 2770 | 2765 | 2775 | 2765 | 2607 |
| 508 | 20231127 | 102400 | 8737937960 | 2770 | 2770 | 2775 | 2765 | 5031 |
| 509 | 20231127 | 102300 | 8723997505 | 2765 | 2770 | 2770 | 2760 | 9955 |
| 510 | 20231127 | 102200 | 8696472505 | 2770 | 2755 | 2770 | 2755 | 4981 |
| 511 | 20231127 | 102100 | 8682705480 | 2760 | 2760 | 2760 | 2755 | 8829 |
| 512 | 20231127 | 102000 | 8658337905 | 2760 | 2765 | 2770 | 2755 | 8464 |
| 513 | 20231127 | 101900 | 8634948140 | 2765 | 2770 | 2775 | 2765 | 5779 |
| 514 | 20231127 | 101800 | 8618941645 | 2770 | 2760 | 2770 | 2750 | 21637 |
| 515 | 20231127 | 101700 | 8559245325 | 2760 | 2755 | 2770 | 2755 | 14061 |
| 516 | 20231127 | 101600 | 8520392605 | 2755 | 2750 | 2755 | 2750 | 4144 |
| 517 | 20231127 | 101500 | 8508995225 | 2750 | 2730 | 2755 | 2725 | 23472 |
| 518 | 20231127 | 101400 | 8444647120 | 2725 | 2755 | 2755 | 2715 | 166933 |
| 519 | 20231127 | 101300 | 7989315520 | 2750 | 2765 | 2765 | 2750 | 22719 |
| 520 | 20231127 | 101200 | 7926601745 | 2775 | 2765 | 2775 | 2765 | 9543 |
| 521 | 20231127 | 101100 | 7900164565 | 2765 | 2760 | 2765 | 2760 | 4453 |
| 522 | 20231127 | 101000 | 7887873710 | 2760 | 2760 | 2765 | 2760 | 4339 |
| 523 | 20231127 | 100900 | 7875897100 | 2760 | 2760 | 2760 | 2740 | 46314 |
| 524 | 20231127 | 100800 | 7748791635 | 2760 | 2755 | 2760 | 2750 | 30191 |
| 525 | 20231127 | 100700 | 7665648410 | 2755 | 2770 | 2770 | 2755 | 13400 |
| 526 | 20231127 | 100600 | 7628599970 | 2770 | 2760 | 2770 | 2760 | 2340 |
| 527 | 20231127 | 100500 | 7622128095 | 2760 | 2760 | 2775 | 2755 | 18704 |
| 528 | 20231127 | 100400 | 7570375935 | 2760 | 2755 | 2780 | 2755 | 10926 |
| 529 | 20231127 | 100300 | 7540196975 | 2760 | 2760 | 2760 | 2750 | 17591 |
| 530 | 20231127 | 100200 | 7491702025 | 2760 | 2750 | 2760 | 2750 | 3398 |
| 531 | 20231127 | 100100 | 7482343045 | 2750 | 2765 | 2765 | 2750 | 25601 |
| 532 | 20231127 | 100000 | 7411674850 | 2765 | 2755 | 2770 | 2750 | 21594 |
| 533 | 20231127 | 095900 | 7352056685 | 2755 | 2770 | 2770 | 2745 | 54395 |
| 534 | 20231127 | 095800 | 7202260210 | 2770 | 2775 | 2780 | 2770 | 12862 |
| 535 | 20231127 | 095700 | 7166616985 | 2775 | 2770 | 2780 | 2765 | 19145 |
| 536 | 20231127 | 095600 | 7113585865 | 2765 | 2765 | 2780 | 2765 | 6448 |
| 537 | 20231127 | 095500 | 7095713555 | 2760 | 2775 | 2775 | 2760 | 23807 |
| 538 | 20231127 | 095400 | 7029848690 | 2775 | 2765 | 2775 | 2760 | 9813 |
| 539 | 20231127 | 095300 | 7002758130 | 2765 | 2770 | 2770 | 2760 | 23325 |
| 540 | 20231127 | 095200 | 6938248545 | 2765 | 2775 | 2775 | 2765 | 11613 |
| 541 | 20231127 | 095100 | 6906087825 | 2775 | 2775 | 2780 | 2770 | 5909 |
| 542 | 20231127 | 095000 | 6889687680 | 2775 | 2785 | 2790 | 2775 | 7368 |
| 543 | 20231127 | 094900 | 6869224120 | 2780 | 2790 | 2805 | 2780 | 12465 |
| 544 | 20231127 | 094800 | 6834506845 | 2785 | 2800 | 2800 | 2785 | 10068 |
| 545 | 20231127 | 094700 | 6806416225 | 2800 | 2790 | 2815 | 2785 | 25351 |
| 546 | 20231127 | 094600 | 6735421620 | 2785 | 2785 | 2790 | 2780 | 14141 |
| 547 | 20231127 | 094500 | 6696006365 | 2780 | 2780 | 2785 | 2765 | 11340 |
| 548 | 20231127 | 094400 | 6664539055 | 2775 | 2770 | 2780 | 2760 | 29063 |
| 549 | 20231127 | 094300 | 6583992505 | 2770 | 2770 | 2770 | 2750 | 85579 |
| 550 | 20231127 | 094200 | 6347920155 | 2770 | 2775 | 2780 | 2760 | 35400 |
| 551 | 20231127 | 094100 | 6249973670 | 2780 | 2775 | 2780 | 2770 | 4207 |
| 552 | 20231127 | 094000 | 6238288835 | 2770 | 2780 | 2785 | 2765 | 47451 |
| 553 | 20231127 | 093900 | 6106893745 | 2770 | 2790 | 2790 | 2770 | 23045 |
| 554 | 20231127 | 093800 | 6042957840 | 2790 | 2780 | 2795 | 2775 | 10613 |
| 555 | 20231127 | 093700 | 6013377975 | 2775 | 2795 | 2795 | 2770 | 42324 |
| 556 | 20231127 | 093600 | 5895764205 | 2790 | 2795 | 2805 | 2790 | 17055 |
| 557 | 20231127 | 093500 | 5848084570 | 2800 | 2800 | 2800 | 2795 | 5343 |
| 558 | 20231127 | 093400 | 5833126985 | 2795 | 2795 | 2805 | 2790 | 21367 |
| 559 | 20231127 | 093300 | 5773341650 | 2800 | 2795 | 2820 | 2790 | 11177 |
| 560 | 20231127 | 093200 | 5741980575 | 2795 | 2790 | 2795 | 2785 | 13560 |
| 561 | 20231127 | 093100 | 5704140475 | 2790 | 2800 | 2805 | 2790 | 10737 |
| 562 | 20231127 | 093000 | 5674159315 | 2800 | 2800 | 2805 | 2795 | 12746 |
| 563 | 20231127 | 092900 | 5638471945 | 2800 | 2810 | 2810 | 2800 | 5154 |
| 564 | 20231127 | 092800 | 5624032425 | 2800 | 2800 | 2810 | 2795 | 7986 |
| 565 | 20231127 | 092700 | 5601650915 | 2800 | 2810 | 2815 | 2790 | 50262 |
| 566 | 20231127 | 092600 | 5460916345 | 2805 | 2810 | 2815 | 2805 | 6721 |
| 567 | 20231127 | 092500 | 5442026245 | 2810 | 2810 | 2810 | 2800 | 23851 |
| 568 | 20231127 | 092400 | 5375209615 | 2820 | 2815 | 2820 | 2805 | 7550 |
| 569 | 20231127 | 092300 | 5353977375 | 2815 | 2785 | 2815 | 2775 | 36136 |
| 570 | 20231127 | 092200 | 5253106405 | 2785 | 2800 | 2800 | 2785 | 22856 |
| 571 | 20231127 | 092100 | 5189314985 | 2800 | 2825 | 2825 | 2800 | 27089 |
| 572 | 20231127 | 092000 | 5113202105 | 2820 | 2820 | 2825 | 2810 | 29891 |
| 573 | 20231127 | 091900 | 5028958705 | 2815 | 2800 | 2820 | 2795 | 21050 |
| 574 | 20231127 | 091800 | 4969753620 | 2800 | 2795 | 2810 | 2790 | 29440 |
| 575 | 20231127 | 091700 | 4887425795 | 2795 | 2765 | 2800 | 2755 | 35034 |
| 576 | 20231127 | 091600 | 4789896670 | 2765 | 2770 | 2800 | 2760 | 84095 |
| 577 | 20231127 | 091500 | 4556682950 | 2770 | 2785 | 2800 | 2765 | 52481 |
| 578 | 20231127 | 091400 | 4410569005 | 2815 | 2755 | 2815 | 2740 | 104299 |
| 579 | 20231127 | 091300 | 4120436900 | 2740 | 2765 | 2775 | 2710 | 169750 |
| 580 | 20231127 | 091200 | 3654627820 | 2760 | 2835 | 2835 | 2700 | 276997 |
| 581 | 20231127 | 091100 | 2886934590 | 2835 | 2855 | 2860 | 2835 | 77688 |
| 582 | 20231127 | 091000 | 2666099605 | 2855 | 2875 | 2875 | 2845 | 38291 |
| 583 | 20231127 | 090900 | 2556785315 | 2880 | 2860 | 2890 | 2835 | 63468 |
| 584 | 20231127 | 090800 | 2375113035 | 2860 | 2910 | 2910 | 2860 | 101815 |
| 585 | 20231127 | 090700 | 2081880990 | 2905 | 2905 | 2910 | 2900 | 30424 |
| 586 | 20231127 | 090600 | 1993502315 | 2905 | 2915 | 2915 | 2905 | 31014 |
| 587 | 20231127 | 090500 | 1903240500 | 2910 | 2910 | 2925 | 2905 | 62320 |
| 588 | 20231127 | 090400 | 1721619310 | 2915 | 2935 | 2940 | 2900 | 93173 |
| 589 | 20231127 | 090300 | 1449826775 | 2930 | 2950 | 2955 | 2930 | 93136 |
| 590 | 20231127 | 090200 | 1176143335 | 2955 | 2970 | 3000 | 2950 | 91581 |
| 591 | 20231127 | 090100 | 904180110 | 2970 | 2960 | 2970 | 2935 | 52061 |
| 592 | 20231127 | 090000 | 750347635 | 2960 | 2995 | 3000 | 2960 | 176287 |