32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 192200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 86175 |
| 3 | 20231128 | 192100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 4 | 20231128 | 192000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 5 | 20231128 | 191900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 6 | 20231128 | 191800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 7 | 20231128 | 191700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 8 | 20231128 | 191600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 9 | 20231128 | 191500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 10 | 20231128 | 191400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 11 | 20231128 | 191300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 12 | 20231128 | 191200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 13 | 20231128 | 191100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 14 | 20231128 | 191000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 15 | 20231128 | 190900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 16 | 20231128 | 190800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 17 | 20231128 | 190700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 18 | 20231128 | 190600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 19 | 20231128 | 190500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 20 | 20231128 | 190400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 21 | 20231128 | 190300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 22 | 20231128 | 190200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 23 | 20231128 | 190100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 24 | 20231128 | 190000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 25 | 20231128 | 185900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 26 | 20231128 | 185800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 27 | 20231128 | 185700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 28 | 20231128 | 185600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 29 | 20231128 | 185500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 30 | 20231128 | 185400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 31 | 20231128 | 185300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 32 | 20231128 | 185200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 86175 |
| 33 | 20231128 | 185100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 34 | 20231128 | 185000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 35 | 20231128 | 184900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 36 | 20231128 | 184800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 37 | 20231128 | 184700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 38 | 20231128 | 184600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 39 | 20231128 | 184500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 40 | 20231128 | 184400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 41 | 20231128 | 184300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 42 | 20231128 | 184200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 43 | 20231128 | 184100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 44 | 20231128 | 184000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 45 | 20231128 | 183900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 46 | 20231128 | 183800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 47 | 20231128 | 183700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 48 | 20231128 | 183600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 49 | 20231128 | 183500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 50 | 20231128 | 183400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 51 | 20231128 | 183300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 52 | 20231128 | 183200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 53 | 20231128 | 183100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 54 | 20231128 | 183000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 55 | 20231128 | 182900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 56 | 20231128 | 182800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 57 | 20231128 | 182700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 58 | 20231128 | 182600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 59 | 20231128 | 182500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 60 | 20231128 | 182400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 61 | 20231128 | 182300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 62 | 20231128 | 182200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 86175 |
| 63 | 20231128 | 182100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 64 | 20231128 | 182000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 65 | 20231128 | 181900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 66 | 20231128 | 181800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 67 | 20231128 | 181700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 68 | 20231128 | 181600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 69 | 20231128 | 181500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 70 | 20231128 | 181400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 71 | 20231128 | 181300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 72 | 20231128 | 181200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 73 | 20231128 | 181100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 74 | 20231128 | 181000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 75 | 20231128 | 180900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 76 | 20231128 | 180800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 77 | 20231128 | 180700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 78 | 20231128 | 180600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 79 | 20231128 | 180500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 80 | 20231128 | 180400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 81 | 20231128 | 180300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 82 | 20231128 | 180200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 83 | 20231128 | 180100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 84 | 20231128 | 180000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 85 | 20231128 | 175900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 86 | 20231128 | 175800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 87 | 20231128 | 175700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 88 | 20231128 | 175600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 89 | 20231128 | 175500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 90 | 20231128 | 175400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 91 | 20231128 | 175300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 92 | 20231128 | 175200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 86175 |
| 93 | 20231128 | 175100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 94 | 20231128 | 175000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 95 | 20231128 | 174900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 96 | 20231128 | 174800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 97 | 20231128 | 174700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 98 | 20231128 | 174600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 99 | 20231128 | 174500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 100 | 20231128 | 174400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 101 | 20231128 | 174300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 102 | 20231128 | 174200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 103 | 20231128 | 174100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 104 | 20231128 | 174000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 105 | 20231128 | 173900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 106 | 20231128 | 173800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 107 | 20231128 | 173700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 108 | 20231128 | 173600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 109 | 20231128 | 173500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 110 | 20231128 | 173400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 111 | 20231128 | 173300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 112 | 20231128 | 173200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 113 | 20231128 | 173100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 114 | 20231128 | 173000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 115 | 20231128 | 172900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 116 | 20231128 | 172800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 117 | 20231128 | 172700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 118 | 20231128 | 172600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 119 | 20231128 | 172500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 120 | 20231128 | 172400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 121 | 20231128 | 172300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 122 | 20231128 | 172200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 86175 |
| 123 | 20231128 | 172100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 124 | 20231128 | 172000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 125 | 20231128 | 171900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 126 | 20231128 | 171800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 127 | 20231128 | 171700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 128 | 20231128 | 171600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 129 | 20231128 | 171500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 130 | 20231128 | 171400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 131 | 20231128 | 171300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 132 | 20231128 | 171200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 133 | 20231128 | 171100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 134 | 20231128 | 171000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 135 | 20231128 | 170900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 136 | 20231128 | 170800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 137 | 20231128 | 170700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 138 | 20231128 | 170600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 139 | 20231128 | 170500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 140 | 20231128 | 170400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 141 | 20231128 | 170300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 142 | 20231128 | 170200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 143 | 20231128 | 170100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 144 | 20231128 | 170000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 145 | 20231128 | 165900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 146 | 20231128 | 165800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 147 | 20231128 | 165700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 148 | 20231128 | 165600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 149 | 20231128 | 165500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 150 | 20231128 | 165400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 151 | 20231128 | 165300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 152 | 20231128 | 165200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 86175 |
| 153 | 20231128 | 165100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 154 | 20231128 | 165000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 155 | 20231128 | 164900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 156 | 20231128 | 164800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 157 | 20231128 | 164700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 158 | 20231128 | 164600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 159 | 20231128 | 164500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 160 | 20231128 | 164400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 161 | 20231128 | 164300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 162 | 20231128 | 164200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 163 | 20231128 | 164100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 164 | 20231128 | 164000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 165 | 20231128 | 163900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 166 | 20231128 | 163800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 167 | 20231128 | 163700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 168 | 20231128 | 163600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 169 | 20231128 | 163500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 170 | 20231128 | 163400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 171 | 20231128 | 163300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 172 | 20231128 | 163200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 173 | 20231128 | 163100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 174 | 20231128 | 163000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 175 | 20231128 | 162900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 176 | 20231128 | 162800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 177 | 20231128 | 162700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 178 | 20231128 | 162600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 179 | 20231128 | 162500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 180 | 20231128 | 162400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 181 | 20231128 | 162300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 182 | 20231128 | 162200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 86175 |
| 183 | 20231128 | 162100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 184 | 20231128 | 162000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 185 | 20231128 | 161900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 186 | 20231128 | 161800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 187 | 20231128 | 161700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 188 | 20231128 | 161600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 189 | 20231128 | 161500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 190 | 20231128 | 161400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 191 | 20231128 | 161300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 192 | 20231128 | 161200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 193 | 20231128 | 161100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 194 | 20231128 | 161000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 195 | 20231128 | 160900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 196 | 20231128 | 160800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 197 | 20231128 | 160700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 198 | 20231128 | 160600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 199 | 20231128 | 160500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 200 | 20231128 | 160400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 201 | 20231128 | 160300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 202 | 20231128 | 160200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 203 | 20231128 | 160100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 204 | 20231128 | 160000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 205 | 20231128 | 155900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 206 | 20231128 | 155800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 207 | 20231128 | 155700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 208 | 20231128 | 155600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 209 | 20231128 | 155500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 210 | 20231128 | 155400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 211 | 20231128 | 155300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 212 | 20231128 | 155200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 86175 |
| 213 | 20231128 | 155100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 214 | 20231128 | 155000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 215 | 20231128 | 154900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 216 | 20231128 | 154800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 217 | 20231128 | 154700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 218 | 20231128 | 154600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 219 | 20231128 | 154500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 220 | 20231128 | 154400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 221 | 20231128 | 154300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 222 | 20231128 | 154200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 223 | 20231128 | 154100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 224 | 20231128 | 154000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 225 | 20231128 | 153900 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 226 | 20231128 | 153800 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 227 | 20231128 | 153700 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 228 | 20231128 | 153600 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 229 | 20231128 | 153500 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 230 | 20231128 | 153400 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 231 | 20231128 | 153300 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 232 | 20231128 | 153200 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 233 | 20231128 | 153100 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 0 |
| 234 | 20231128 | 153000 | 18776111785 | 5080 | 5080 | 5080 | 5080 | 86175 |
| 235 | 20231128 | 152900 | 18338342785 | 5060 | 5060 | 5060 | 5060 | 0 |
| 236 | 20231128 | 152800 | 18338342785 | 5060 | 5060 | 5060 | 5060 | 0 |
| 237 | 20231128 | 152700 | 18338342785 | 5060 | 5060 | 5060 | 5060 | 0 |
| 238 | 20231128 | 152600 | 18338342785 | 5060 | 5060 | 5060 | 5060 | 0 |
| 239 | 20231128 | 152500 | 18338342785 | 5060 | 5060 | 5060 | 5060 | 0 |
| 240 | 20231128 | 152400 | 18338342785 | 5060 | 5060 | 5060 | 5060 | 0 |
| 241 | 20231128 | 152300 | 18338342785 | 5060 | 5060 | 5060 | 5060 | 0 |
| 242 | 20231128 | 152200 | 18338342785 | 5060 | 5060 | 5060 | 5060 | 0 |
| 243 | 20231128 | 152100 | 18338342785 | 5060 | 5060 | 5060 | 5060 | 0 |
| 244 | 20231128 | 152000 | 18338342785 | 5060 | 5060 | 5060 | 5060 | 0 |
| 245 | 20231128 | 151900 | 18338342785 | 5060 | 5070 | 5080 | 5050 | 38321 |
| 246 | 20231128 | 151800 | 18144493495 | 5070 | 5080 | 5090 | 5060 | 36785 |
| 247 | 20231128 | 151700 | 17957824435 | 5070 | 5080 | 5090 | 5070 | 12301 |
| 248 | 20231128 | 151600 | 17895346625 | 5080 | 5080 | 5090 | 5080 | 17249 |
| 249 | 20231128 | 151500 | 17807677935 | 5080 | 5110 | 5110 | 5070 | 44413 |
| 250 | 20231128 | 151400 | 17581695645 | 5120 | 5090 | 5120 | 5090 | 60064 |
| 251 | 20231128 | 151300 | 17275270075 | 5090 | 5100 | 5110 | 5080 | 45631 |
| 252 | 20231128 | 151200 | 17042976565 | 5100 | 5090 | 5130 | 5080 | 139608 |
| 253 | 20231128 | 151100 | 16330526155 | 5090 | 5060 | 5090 | 5060 | 56394 |
| 254 | 20231128 | 151000 | 16044158755 | 5070 | 5050 | 5070 | 5050 | 43238 |
| 255 | 20231128 | 150900 | 15825629135 | 5040 | 5030 | 5050 | 5030 | 23868 |
| 256 | 20231128 | 150800 | 15705336445 | 5030 | 5030 | 5040 | 5030 | 5479 |
| 257 | 20231128 | 150700 | 15677741495 | 5030 | 5030 | 5040 | 5020 | 19662 |
| 258 | 20231128 | 150600 | 15578808585 | 5020 | 5020 | 5030 | 5020 | 16512 |
| 259 | 20231128 | 150500 | 15495914745 | 5020 | 5030 | 5030 | 5020 | 8866 |
| 260 | 20231128 | 150400 | 15451372345 | 5030 | 5040 | 5040 | 5030 | 12117 |
| 261 | 20231128 | 150300 | 15390391725 | 5040 | 5030 | 5040 | 5030 | 6040 |
| 262 | 20231128 | 150200 | 15359976825 | 5030 | 5030 | 5040 | 5020 | 19506 |
| 263 | 20231128 | 150100 | 15261938255 | 5030 | 5040 | 5040 | 5030 | 4797 |
| 264 | 20231128 | 150000 | 15237781675 | 5040 | 5040 | 5040 | 5030 | 5834 |
| 265 | 20231128 | 145900 | 15208394095 | 5030 | 5040 | 5050 | 5030 | 7667 |
| 266 | 20231128 | 145800 | 15169759975 | 5040 | 5050 | 5050 | 5040 | 12932 |
| 267 | 20231128 | 145700 | 15104561265 | 5040 | 5040 | 5050 | 5030 | 6647 |
| 268 | 20231128 | 145600 | 15071056225 | 5050 | 5040 | 5050 | 5030 | 25255 |
| 269 | 20231128 | 145500 | 14943878315 | 5040 | 5040 | 5060 | 5040 | 20966 |
| 270 | 20231128 | 145400 | 14838095125 | 5050 | 5060 | 5060 | 5040 | 19428 |
| 271 | 20231128 | 145300 | 14739958865 | 5060 | 5060 | 5060 | 5040 | 43411 |
| 272 | 20231128 | 145200 | 14520403935 | 5060 | 5040 | 5060 | 5030 | 33920 |
| 273 | 20231128 | 145100 | 14349215235 | 5040 | 5030 | 5040 | 5030 | 10018 |
| 274 | 20231128 | 145000 | 14298798305 | 5030 | 5010 | 5030 | 5000 | 28559 |
| 275 | 20231128 | 144900 | 14155448935 | 5010 | 5020 | 5030 | 5010 | 7910 |
| 276 | 20231128 | 144800 | 14115778875 | 5030 | 5020 | 5030 | 5010 | 11952 |
| 277 | 20231128 | 144700 | 14055757095 | 5020 | 5020 | 5030 | 5020 | 10829 |
| 278 | 20231128 | 144600 | 14001374345 | 5020 | 5000 | 5020 | 5000 | 13253 |
| 279 | 20231128 | 144500 | 13934936715 | 5010 | 5010 | 5020 | 5000 | 9138 |
| 280 | 20231128 | 144400 | 13889159505 | 5010 | 4995 | 5010 | 4990 | 16317 |
| 281 | 20231128 | 144300 | 13807613525 | 4995 | 4995 | 5000 | 4985 | 14636 |
| 282 | 20231128 | 144200 | 13734526730 | 4990 | 5010 | 5010 | 4980 | 36042 |
| 283 | 20231128 | 144100 | 13554501740 | 5010 | 5010 | 5020 | 5010 | 15149 |
| 284 | 20231128 | 144000 | 13478584920 | 5020 | 5020 | 5030 | 5010 | 10675 |
| 285 | 20231128 | 143900 | 13425034140 | 5020 | 5020 | 5030 | 5010 | 9538 |
| 286 | 20231128 | 143800 | 13377151230 | 5020 | 5020 | 5040 | 5020 | 34981 |
| 287 | 20231128 | 143700 | 13201304640 | 5020 | 5010 | 5030 | 5010 | 20972 |
| 288 | 20231128 | 143600 | 13096016320 | 5020 | 5030 | 5030 | 4995 | 38685 |
| 289 | 20231128 | 143500 | 12902265565 | 5030 | 5010 | 5050 | 4990 | 88906 |
| 290 | 20231128 | 143400 | 12455041490 | 5010 | 4995 | 5020 | 4990 | 104354 |
| 291 | 20231128 | 143300 | 11933434430 | 4990 | 4975 | 4995 | 4965 | 50648 |
| 292 | 20231128 | 143200 | 11680955495 | 4975 | 4955 | 4980 | 4955 | 35142 |
| 293 | 20231128 | 143100 | 11506382975 | 4955 | 4945 | 4955 | 4940 | 8621 |
| 294 | 20231128 | 143000 | 11463728740 | 4940 | 4945 | 4945 | 4940 | 3049 |
| 295 | 20231128 | 142900 | 11448659565 | 4945 | 4950 | 4950 | 4945 | 1702 |
| 296 | 20231128 | 142800 | 11440242820 | 4950 | 4955 | 4955 | 4940 | 5627 |
| 297 | 20231128 | 142700 | 11412410500 | 4955 | 4955 | 4955 | 4950 | 3125 |
| 298 | 20231128 | 142600 | 11396935080 | 4955 | 4950 | 4960 | 4950 | 1940 |
| 299 | 20231128 | 142500 | 11387322395 | 4950 | 4955 | 4960 | 4950 | 3006 |
| 300 | 20231128 | 142400 | 11372437975 | 4955 | 4960 | 4960 | 4955 | 3714 |
| 301 | 20231128 | 142300 | 11354032290 | 4960 | 4960 | 4960 | 4955 | 1198 |
| 302 | 20231128 | 142200 | 11348095355 | 4955 | 4950 | 4960 | 4950 | 2964 |
| 303 | 20231128 | 142100 | 11333411005 | 4945 | 4950 | 4955 | 4945 | 827 |
| 304 | 20231128 | 142000 | 11329316215 | 4955 | 4950 | 4955 | 4940 | 4425 |
| 305 | 20231128 | 141900 | 11307425855 | 4950 | 4950 | 4950 | 4940 | 1351 |
| 306 | 20231128 | 141800 | 11300748170 | 4950 | 4950 | 4950 | 4940 | 740 |
| 307 | 20231128 | 141700 | 11297086715 | 4950 | 4945 | 4950 | 4935 | 5974 |
| 308 | 20231128 | 141600 | 11267584145 | 4945 | 4940 | 4950 | 4940 | 1466 |
| 309 | 20231128 | 141500 | 11260336610 | 4940 | 4945 | 4950 | 4940 | 9086 |
| 310 | 20231128 | 141400 | 11215437395 | 4945 | 4950 | 4950 | 4945 | 3726 |
| 311 | 20231128 | 141300 | 11196997340 | 4950 | 4950 | 4955 | 4945 | 3475 |
| 312 | 20231128 | 141200 | 11179795470 | 4950 | 4940 | 4950 | 4940 | 3482 |
| 313 | 20231128 | 141100 | 11162576830 | 4940 | 4955 | 4955 | 4940 | 9476 |
| 314 | 20231128 | 141000 | 11115699410 | 4960 | 4960 | 4965 | 4955 | 7256 |
| 315 | 20231128 | 140900 | 11079733975 | 4960 | 4965 | 4965 | 4960 | 2896 |
| 316 | 20231128 | 140800 | 11065363960 | 4960 | 4960 | 4965 | 4960 | 5101 |
| 317 | 20231128 | 140700 | 11040041155 | 4965 | 4965 | 4965 | 4960 | 1977 |
| 318 | 20231128 | 140600 | 11030230335 | 4965 | 4965 | 4970 | 4960 | 4000 |
| 319 | 20231128 | 140500 | 11010372605 | 4970 | 4970 | 4970 | 4965 | 4546 |
| 320 | 20231128 | 140400 | 10987787290 | 4970 | 4965 | 4970 | 4965 | 9593 |
| 321 | 20231128 | 140300 | 10940121855 | 4965 | 4955 | 4970 | 4955 | 8060 |
| 322 | 20231128 | 140200 | 10900129150 | 4955 | 4955 | 4955 | 4950 | 2156 |
| 323 | 20231128 | 140100 | 10889446180 | 4955 | 4950 | 4955 | 4940 | 4022 |
| 324 | 20231128 | 140000 | 10869545520 | 4945 | 4935 | 4945 | 4935 | 6141 |
| 325 | 20231128 | 135900 | 10839193400 | 4935 | 4940 | 4945 | 4930 | 10360 |
| 326 | 20231128 | 135800 | 10788060640 | 4940 | 4940 | 4950 | 4935 | 13640 |
| 327 | 20231128 | 135700 | 10720689340 | 4940 | 4935 | 4940 | 4930 | 8682 |
| 328 | 20231128 | 135600 | 10677839395 | 4940 | 4955 | 4955 | 4935 | 24082 |
| 329 | 20231128 | 135500 | 10558821220 | 4955 | 4970 | 4975 | 4950 | 43368 |
| 330 | 20231128 | 135400 | 10343838020 | 4960 | 4970 | 4975 | 4960 | 22428 |
| 331 | 20231128 | 135300 | 10232350660 | 4965 | 4975 | 4975 | 4965 | 9594 |
| 332 | 20231128 | 135200 | 10184650975 | 4970 | 4970 | 4975 | 4960 | 20638 |
| 333 | 20231128 | 135100 | 10082131670 | 4970 | 4965 | 4975 | 4960 | 9781 |
| 334 | 20231128 | 135000 | 10033537135 | 4965 | 4975 | 4975 | 4960 | 16544 |
| 335 | 20231128 | 134900 | 9951336300 | 4975 | 4965 | 4975 | 4965 | 17072 |
| 336 | 20231128 | 134800 | 9866462220 | 4970 | 4965 | 4970 | 4960 | 13412 |
| 337 | 20231128 | 134700 | 9799849915 | 4965 | 4965 | 4965 | 4960 | 3433 |
| 338 | 20231128 | 134600 | 9782817230 | 4965 | 4960 | 4970 | 4955 | 5879 |
| 339 | 20231128 | 134500 | 9753650775 | 4960 | 4975 | 4975 | 4955 | 13790 |
| 340 | 20231128 | 134400 | 9685162620 | 4975 | 4965 | 4975 | 4960 | 38535 |
| 341 | 20231128 | 134300 | 9493630100 | 4965 | 4960 | 4965 | 4960 | 12310 |
| 342 | 20231128 | 134200 | 9432517150 | 4955 | 4940 | 4960 | 4935 | 5431 |
| 343 | 20231128 | 134100 | 9405613755 | 4935 | 4955 | 4955 | 4935 | 11517 |
| 344 | 20231128 | 134000 | 9348667685 | 4955 | 4960 | 4965 | 4950 | 11982 |
| 345 | 20231128 | 133900 | 9289219780 | 4960 | 4960 | 4960 | 4955 | 5878 |
| 346 | 20231128 | 133800 | 9260075350 | 4960 | 4945 | 4960 | 4945 | 5489 |
| 347 | 20231128 | 133700 | 9232902960 | 4945 | 4935 | 4945 | 4935 | 5432 |
| 348 | 20231128 | 133600 | 9206058455 | 4935 | 4945 | 4945 | 4930 | 5196 |
| 349 | 20231128 | 133500 | 9180401280 | 4940 | 4950 | 4960 | 4940 | 13318 |
| 350 | 20231128 | 133400 | 9114454055 | 4955 | 4960 | 4965 | 4955 | 10411 |
| 351 | 20231128 | 133300 | 9062839175 | 4955 | 4950 | 4965 | 4950 | 15137 |
| 352 | 20231128 | 133200 | 8987807260 | 4955 | 4955 | 4970 | 4950 | 39650 |
| 353 | 20231128 | 133100 | 8791086190 | 4960 | 4925 | 4965 | 4920 | 80806 |
| 354 | 20231128 | 133000 | 8391599105 | 4925 | 4920 | 4925 | 4915 | 4451 |
| 355 | 20231128 | 132900 | 8369700095 | 4920 | 4925 | 4925 | 4920 | 1557 |
| 356 | 20231128 | 132800 | 8362039565 | 4925 | 4930 | 4930 | 4920 | 5861 |
| 357 | 20231128 | 132700 | 8333169440 | 4930 | 4930 | 4930 | 4925 | 2422 |
| 358 | 20231128 | 132600 | 8321233230 | 4930 | 4925 | 4930 | 4920 | 2341 |
| 359 | 20231128 | 132500 | 8309703565 | 4925 | 4930 | 4935 | 4920 | 12339 |
| 360 | 20231128 | 132400 | 8248932815 | 4930 | 4940 | 4940 | 4930 | 15717 |
| 361 | 20231128 | 132300 | 8171331515 | 4940 | 4935 | 4940 | 4930 | 12665 |
| 362 | 20231128 | 132200 | 8108847085 | 4935 | 4930 | 4935 | 4925 | 18211 |
| 363 | 20231128 | 132100 | 8019092355 | 4930 | 4910 | 4930 | 4900 | 15309 |
| 364 | 20231128 | 132000 | 7943721685 | 4910 | 4895 | 4910 | 4890 | 11673 |
| 365 | 20231128 | 131900 | 7886553465 | 4895 | 4895 | 4900 | 4890 | 5452 |
| 366 | 20231128 | 131800 | 7859866085 | 4895 | 4900 | 4900 | 4890 | 6136 |
| 367 | 20231128 | 131700 | 7829846930 | 4895 | 4890 | 4895 | 4890 | 1961 |
| 368 | 20231128 | 131600 | 7820249635 | 4890 | 4895 | 4900 | 4890 | 7190 |
| 369 | 20231128 | 131500 | 7785062605 | 4895 | 4895 | 4900 | 4895 | 1015 |
| 370 | 20231128 | 131400 | 7780092905 | 4900 | 4905 | 4905 | 4900 | 7650 |
| 371 | 20231128 | 131300 | 7742597430 | 4900 | 4900 | 4905 | 4900 | 2231 |
| 372 | 20231128 | 131200 | 7731663150 | 4900 | 4905 | 4910 | 4895 | 7529 |
| 373 | 20231128 | 131100 | 7694776645 | 4905 | 4910 | 4915 | 4905 | 8195 |
| 374 | 20231128 | 131000 | 7654569155 | 4915 | 4915 | 4920 | 4915 | 2449 |
| 375 | 20231128 | 130900 | 7642532295 | 4920 | 4920 | 4925 | 4915 | 13906 |
| 376 | 20231128 | 130800 | 7574124535 | 4920 | 4930 | 4935 | 4915 | 21871 |
| 377 | 20231128 | 130700 | 7466380985 | 4930 | 4915 | 4935 | 4910 | 31733 |
| 378 | 20231128 | 130600 | 7310117000 | 4915 | 4880 | 4915 | 4875 | 40127 |
| 379 | 20231128 | 130500 | 7113581320 | 4880 | 4880 | 4880 | 4880 | 353 |
| 380 | 20231128 | 130400 | 7111858680 | 4875 | 4880 | 4880 | 4875 | 47 |
| 381 | 20231128 | 130300 | 7111629400 | 4880 | 4880 | 4880 | 4875 | 1278 |
| 382 | 20231128 | 130200 | 7105393475 | 4880 | 4875 | 4880 | 4875 | 3411 |
| 383 | 20231128 | 130100 | 7088761705 | 4875 | 4875 | 4875 | 4875 | 498 |
| 384 | 20231128 | 130000 | 7086333955 | 4880 | 4875 | 4880 | 4875 | 1691 |
| 385 | 20231128 | 125900 | 7078089810 | 4875 | 4880 | 4880 | 4875 | 469 |
| 386 | 20231128 | 125800 | 7075802220 | 4880 | 4870 | 4885 | 4870 | 352 |
| 387 | 20231128 | 125700 | 7074083990 | 4885 | 4880 | 4885 | 4875 | 7750 |
| 388 | 20231128 | 125600 | 7036271610 | 4875 | 4875 | 4880 | 4870 | 6422 |
| 389 | 20231128 | 125500 | 7004964175 | 4870 | 4870 | 4870 | 4870 | 1208 |
| 390 | 20231128 | 125400 | 6999081215 | 4865 | 4865 | 4865 | 4865 | 1192 |
| 391 | 20231128 | 125300 | 6993282135 | 4870 | 4870 | 4870 | 4865 | 135 |
| 392 | 20231128 | 125200 | 6992624735 | 4870 | 4870 | 4870 | 4860 | 1639 |
| 393 | 20231128 | 125100 | 6984655855 | 4865 | 4865 | 4875 | 4865 | 4298 |
| 394 | 20231128 | 125000 | 6963742490 | 4870 | 4880 | 4880 | 4870 | 12711 |
| 395 | 20231128 | 124900 | 6901809880 | 4880 | 4875 | 4880 | 4875 | 852 |
| 396 | 20231128 | 124800 | 6897656210 | 4875 | 4880 | 4880 | 4875 | 2065 |
| 397 | 20231128 | 124700 | 6887587955 | 4880 | 4880 | 4880 | 4875 | 1339 |
| 398 | 20231128 | 124600 | 6881055955 | 4880 | 4875 | 4880 | 4875 | 7601 |
| 399 | 20231128 | 124500 | 6844001075 | 4875 | 4875 | 4875 | 4865 | 3365 |
| 400 | 20231128 | 124400 | 6827598295 | 4875 | 4865 | 4875 | 4865 | 1208 |
| 401 | 20231128 | 124300 | 6821710305 | 4865 | 4875 | 4875 | 4865 | 977 |
| 402 | 20231128 | 124200 | 6816957180 | 4870 | 4870 | 4870 | 4865 | 720 |
| 403 | 20231128 | 124100 | 6813451050 | 4870 | 4865 | 4870 | 4865 | 1625 |
| 404 | 20231128 | 124000 | 6805539715 | 4865 | 4860 | 4865 | 4860 | 812 |
| 405 | 20231128 | 123900 | 6801589345 | 4860 | 4860 | 4865 | 4855 | 1014 |
| 406 | 20231128 | 123800 | 6796661490 | 4855 | 4865 | 4865 | 4855 | 2173 |
| 407 | 20231128 | 123700 | 6786100605 | 4860 | 4860 | 4860 | 4860 | 2700 |
| 408 | 20231128 | 123600 | 6772978605 | 4850 | 4850 | 4850 | 4840 | 3731 |
| 409 | 20231128 | 123500 | 6754886255 | 4845 | 4850 | 4850 | 4845 | 329 |
| 410 | 20231128 | 123400 | 6753291510 | 4840 | 4840 | 4840 | 4840 | 1758 |
| 411 | 20231128 | 123300 | 6744782790 | 4840 | 4845 | 4850 | 4840 | 3952 |
| 412 | 20231128 | 123200 | 6725632630 | 4840 | 4845 | 4845 | 4840 | 840 |
| 413 | 20231128 | 123100 | 6721566655 | 4845 | 4845 | 4845 | 4840 | 429 |
| 414 | 20231128 | 123000 | 6719488200 | 4840 | 4840 | 4845 | 4840 | 17 |
| 415 | 20231128 | 122900 | 6719405915 | 4840 | 4840 | 4845 | 4835 | 2410 |
| 416 | 20231128 | 122800 | 6707745685 | 4840 | 4835 | 4840 | 4835 | 1453 |
| 417 | 20231128 | 122700 | 6700720205 | 4835 | 4840 | 4840 | 4835 | 2982 |
| 418 | 20231128 | 122600 | 6686300185 | 4840 | 4835 | 4845 | 4835 | 737 |
| 419 | 20231128 | 122500 | 6682733385 | 4835 | 4840 | 4840 | 4835 | 3774 |
| 420 | 20231128 | 122400 | 6664467590 | 4840 | 4840 | 4845 | 4840 | 309 |
| 421 | 20231128 | 122300 | 6662971725 | 4840 | 4845 | 4845 | 4840 | 258 |
| 422 | 20231128 | 122200 | 6661721970 | 4845 | 4845 | 4845 | 4840 | 383 |
| 423 | 20231128 | 122100 | 6659866935 | 4840 | 4845 | 4845 | 4840 | 3198 |
| 424 | 20231128 | 122000 | 6644377725 | 4845 | 4845 | 4845 | 4845 | 43 |
| 425 | 20231128 | 121900 | 6644169390 | 4845 | 4845 | 4845 | 4845 | 35 |
| 426 | 20231128 | 121800 | 6643999815 | 4845 | 4845 | 4845 | 4845 | 190 |
| 427 | 20231128 | 121700 | 6643079265 | 4845 | 4850 | 4850 | 4845 | 1327 |
| 428 | 20231128 | 121600 | 6636645735 | 4845 | 4840 | 4845 | 4840 | 1462 |
| 429 | 20231128 | 121500 | 6629565075 | 4840 | 4845 | 4845 | 4840 | 2239 |
| 430 | 20231128 | 121400 | 6618723760 | 4845 | 4850 | 4850 | 4845 | 1348 |
| 431 | 20231128 | 121300 | 6612192085 | 4845 | 4845 | 4845 | 4845 | 478 |
| 432 | 20231128 | 121200 | 6609876175 | 4845 | 4845 | 4850 | 4845 | 1226 |
| 433 | 20231128 | 121100 | 6603936175 | 4845 | 4845 | 4850 | 4845 | 2963 |
| 434 | 20231128 | 121000 | 6589580435 | 4845 | 4845 | 4845 | 4845 | 3855 |
| 435 | 20231128 | 120900 | 6570902960 | 4845 | 4850 | 4855 | 4845 | 10518 |
| 436 | 20231128 | 120800 | 6519928715 | 4855 | 4860 | 4860 | 4855 | 886 |
| 437 | 20231128 | 120700 | 6515625635 | 4860 | 4855 | 4860 | 4855 | 1581 |
| 438 | 20231128 | 120600 | 6507949725 | 4855 | 4855 | 4860 | 4850 | 17900 |
| 439 | 20231128 | 120500 | 6421094030 | 4855 | 4860 | 4865 | 4855 | 3270 |
| 440 | 20231128 | 120400 | 6405206345 | 4865 | 4860 | 4865 | 4860 | 4220 |
| 441 | 20231128 | 120300 | 6384691140 | 4865 | 4875 | 4875 | 4860 | 4704 |
| 442 | 20231128 | 120200 | 6361815190 | 4875 | 4865 | 4875 | 4865 | 3455 |
| 443 | 20231128 | 120100 | 6344990635 | 4865 | 4875 | 4875 | 4865 | 5740 |
| 444 | 20231128 | 120000 | 6317059110 | 4875 | 4875 | 4875 | 4870 | 850 |
| 445 | 20231128 | 115900 | 6312917445 | 4875 | 4870 | 4880 | 4865 | 3176 |
| 446 | 20231128 | 115800 | 6297448375 | 4875 | 4880 | 4880 | 4875 | 377 |
| 447 | 20231128 | 115700 | 6295610280 | 4885 | 4885 | 4885 | 4870 | 89 |
| 448 | 20231128 | 115600 | 6295175925 | 4885 | 4870 | 4885 | 4865 | 3861 |
| 449 | 20231128 | 115500 | 6276373640 | 4885 | 4870 | 4885 | 4870 | 3210 |
| 450 | 20231128 | 115400 | 6260711735 | 4885 | 4885 | 4890 | 4870 | 6920 |
| 451 | 20231128 | 115300 | 6226913595 | 4880 | 4870 | 4890 | 4870 | 6118 |
| 452 | 20231128 | 115200 | 6197033180 | 4875 | 4870 | 4875 | 4865 | 551 |
| 453 | 20231128 | 115100 | 6194348645 | 4865 | 4870 | 4870 | 4860 | 2337 |
| 454 | 20231128 | 115000 | 6182970310 | 4860 | 4865 | 4870 | 4860 | 1830 |
| 455 | 20231128 | 114900 | 6174070620 | 4870 | 4870 | 4870 | 4865 | 1331 |
| 456 | 20231128 | 114800 | 6167595045 | 4865 | 4880 | 4880 | 4865 | 2877 |
| 457 | 20231128 | 114700 | 6153577235 | 4870 | 4870 | 4880 | 4870 | 367 |
| 458 | 20231128 | 114600 | 6151789845 | 4865 | 4865 | 4870 | 4865 | 4585 |
| 459 | 20231128 | 114500 | 6129475815 | 4870 | 4870 | 4880 | 4865 | 807 |
| 460 | 20231128 | 114400 | 6125545730 | 4870 | 4870 | 4880 | 4865 | 4922 |
| 461 | 20231128 | 114300 | 6101573630 | 4865 | 4870 | 4875 | 4865 | 5288 |
| 462 | 20231128 | 114200 | 6075816990 | 4865 | 4870 | 4870 | 4865 | 1654 |
| 463 | 20231128 | 114100 | 6067765610 | 4870 | 4875 | 4875 | 4870 | 3902 |
| 464 | 20231128 | 114000 | 6048753725 | 4875 | 4885 | 4885 | 4875 | 2905 |
| 465 | 20231128 | 113900 | 6034579575 | 4880 | 4885 | 4890 | 4880 | 4954 |
| 466 | 20231128 | 113800 | 6010383665 | 4885 | 4885 | 4890 | 4885 | 828 |
| 467 | 20231128 | 113700 | 6006336420 | 4890 | 4890 | 4890 | 4885 | 881 |
| 468 | 20231128 | 113600 | 6002029580 | 4890 | 4890 | 4895 | 4885 | 1320 |
| 469 | 20231128 | 113500 | 5995578605 | 4890 | 4890 | 4895 | 4890 | 2233 |
| 470 | 20231128 | 113400 | 5984659220 | 4890 | 4890 | 4895 | 4890 | 4127 |
| 471 | 20231128 | 113300 | 5964471755 | 4890 | 4895 | 4895 | 4890 | 1461 |
| 472 | 20231128 | 113200 | 5957322285 | 4895 | 4890 | 4895 | 4890 | 948 |
| 473 | 20231128 | 113100 | 5952686405 | 4890 | 4900 | 4900 | 4890 | 1182 |
| 474 | 20231128 | 113000 | 5946900810 | 4900 | 4900 | 4900 | 4900 | 2548 |
| 475 | 20231128 | 112900 | 5934415610 | 4900 | 4895 | 4900 | 4885 | 12252 |
| 476 | 20231128 | 112800 | 5874420710 | 4895 | 4890 | 4895 | 4890 | 2560 |
| 477 | 20231128 | 112700 | 5861898105 | 4890 | 4885 | 4895 | 4880 | 6633 |
| 478 | 20231128 | 112600 | 5829522010 | 4885 | 4900 | 4900 | 4885 | 5023 |
| 479 | 20231128 | 112500 | 5804960770 | 4900 | 4885 | 4900 | 4885 | 4222 |
| 480 | 20231128 | 112400 | 5784301285 | 4880 | 4870 | 4885 | 4870 | 3409 |
| 481 | 20231128 | 112300 | 5767675740 | 4870 | 4860 | 4870 | 4860 | 3484 |
| 482 | 20231128 | 112200 | 5750720245 | 4865 | 4865 | 4870 | 4850 | 11138 |
| 483 | 20231128 | 112100 | 5696624185 | 4865 | 4875 | 4895 | 4865 | 15168 |
| 484 | 20231128 | 112000 | 5622700095 | 4875 | 4895 | 4900 | 4870 | 31283 |
| 485 | 20231128 | 111900 | 5469793085 | 4900 | 4890 | 4910 | 4890 | 12491 |
| 486 | 20231128 | 111800 | 5408570780 | 4905 | 4905 | 4910 | 4880 | 32177 |
| 487 | 20231128 | 111700 | 5250858470 | 4900 | 4895 | 4905 | 4890 | 19507 |
| 488 | 20231128 | 111600 | 5155280070 | 4890 | 4890 | 4895 | 4880 | 24877 |
| 489 | 20231128 | 111500 | 5033646200 | 4895 | 4890 | 4905 | 4885 | 22557 |
| 490 | 20231128 | 111400 | 4923192725 | 4885 | 4910 | 4910 | 4880 | 63252 |
| 491 | 20231128 | 111300 | 4613279155 | 4905 | 4895 | 4910 | 4895 | 30149 |
| 492 | 20231128 | 111200 | 4465563750 | 4895 | 4890 | 4895 | 4885 | 11820 |
| 493 | 20231128 | 111100 | 4407766305 | 4890 | 4880 | 4890 | 4880 | 7995 |
| 494 | 20231128 | 111000 | 4368714335 | 4885 | 4875 | 4885 | 4875 | 24710 |
| 495 | 20231128 | 110900 | 4248182765 | 4875 | 4870 | 4875 | 4870 | 8313 |
| 496 | 20231128 | 110800 | 4207668765 | 4870 | 4870 | 4870 | 4865 | 2444 |
| 497 | 20231128 | 110700 | 4195768135 | 4870 | 4860 | 4870 | 4860 | 8683 |
| 498 | 20231128 | 110600 | 4153505335 | 4860 | 4865 | 4865 | 4860 | 488 |
| 499 | 20231128 | 110500 | 4151131580 | 4855 | 4855 | 4860 | 4855 | 3088 |
| 500 | 20231128 | 110400 | 4136131945 | 4850 | 4855 | 4855 | 4850 | 220 |
| 501 | 20231128 | 110300 | 4135064340 | 4855 | 4845 | 4855 | 4840 | 2000 |
| 502 | 20231128 | 110200 | 4125378805 | 4850 | 4850 | 4850 | 4845 | 1217 |
| 503 | 20231128 | 110100 | 4119479280 | 4850 | 4850 | 4855 | 4845 | 2715 |
| 504 | 20231128 | 110000 | 4106310590 | 4850 | 4855 | 4855 | 4845 | 1143 |
| 505 | 20231128 | 105900 | 4100767555 | 4860 | 4860 | 4860 | 4855 | 1362 |
| 506 | 20231128 | 105800 | 4094152335 | 4860 | 4850 | 4860 | 4850 | 1371 |
| 507 | 20231128 | 105700 | 4087496225 | 4855 | 4855 | 4855 | 4850 | 872 |
| 508 | 20231128 | 105600 | 4083265895 | 4855 | 4850 | 4855 | 4845 | 2286 |
| 509 | 20231128 | 105500 | 4072189265 | 4845 | 4855 | 4855 | 4845 | 5155 |
| 510 | 20231128 | 105400 | 4047192525 | 4850 | 4860 | 4860 | 4850 | 573 |
| 511 | 20231128 | 105300 | 4044411205 | 4860 | 4855 | 4860 | 4855 | 273 |
| 512 | 20231128 | 105200 | 4043085785 | 4855 | 4855 | 4855 | 4850 | 278 |
| 513 | 20231128 | 105100 | 4041736920 | 4850 | 4850 | 4855 | 4845 | 6164 |
| 514 | 20231128 | 105000 | 4011847175 | 4850 | 4865 | 4865 | 4850 | 7616 |
| 515 | 20231128 | 104900 | 3974844510 | 4865 | 4865 | 4865 | 4865 | 171 |
| 516 | 20231128 | 104800 | 3974012595 | 4865 | 4865 | 4870 | 4865 | 3409 |
| 517 | 20231128 | 104700 | 3957425295 | 4870 | 4865 | 4870 | 4865 | 1607 |
| 518 | 20231128 | 104600 | 3949603695 | 4865 | 4860 | 4865 | 4850 | 25550 |
| 519 | 20231128 | 104500 | 3825581070 | 4860 | 4860 | 4860 | 4855 | 4854 |
| 520 | 20231128 | 104400 | 3802013395 | 4860 | 4860 | 4860 | 4855 | 1823 |
| 521 | 20231128 | 104300 | 3793162425 | 4860 | 4865 | 4865 | 4860 | 2161 |
| 522 | 20231128 | 104200 | 3782659465 | 4855 | 4855 | 4860 | 4855 | 1977 |
| 523 | 20231128 | 104100 | 3773056965 | 4860 | 4875 | 4875 | 4860 | 4021 |
| 524 | 20231128 | 104000 | 3753483680 | 4870 | 4865 | 4875 | 4865 | 8038 |
| 525 | 20231128 | 103900 | 3714350275 | 4865 | 4860 | 4865 | 4860 | 6765 |
| 526 | 20231128 | 103800 | 3681448350 | 4860 | 4860 | 4865 | 4860 | 2588 |
| 527 | 20231128 | 103700 | 3668868980 | 4865 | 4860 | 4865 | 4855 | 991 |
| 528 | 20231128 | 103600 | 3664052150 | 4865 | 4860 | 4865 | 4860 | 670 |
| 529 | 20231128 | 103500 | 3660794880 | 4865 | 4860 | 4865 | 4860 | 2192 |
| 530 | 20231128 | 103400 | 3650136155 | 4860 | 4850 | 4865 | 4850 | 10955 |
| 531 | 20231128 | 103300 | 3596908930 | 4850 | 4850 | 4855 | 4845 | 1394 |
| 532 | 20231128 | 103200 | 3590144210 | 4855 | 4855 | 4855 | 4850 | 1248 |
| 533 | 20231128 | 103100 | 3584090870 | 4855 | 4855 | 4855 | 4850 | 1622 |
| 534 | 20231128 | 103000 | 3576223630 | 4855 | 4855 | 4860 | 4850 | 2035 |
| 535 | 20231128 | 102900 | 3566342215 | 4850 | 4860 | 4860 | 4850 | 2488 |
| 536 | 20231128 | 102800 | 3554255830 | 4860 | 4855 | 4860 | 4855 | 1077 |
| 537 | 20231128 | 102700 | 3549025995 | 4850 | 4850 | 4850 | 4850 | 950 |
| 538 | 20231128 | 102600 | 3544418495 | 4845 | 4855 | 4855 | 4840 | 3816 |
| 539 | 20231128 | 102500 | 3525925065 | 4850 | 4840 | 4850 | 4840 | 2615 |
| 540 | 20231128 | 102400 | 3513250325 | 4835 | 4830 | 4840 | 4830 | 558 |
| 541 | 20231128 | 102300 | 3510554535 | 4830 | 4835 | 4840 | 4830 | 1915 |
| 542 | 20231128 | 102200 | 3501294610 | 4835 | 4835 | 4840 | 4835 | 315 |
| 543 | 20231128 | 102100 | 3499770555 | 4835 | 4840 | 4840 | 4835 | 3100 |
| 544 | 20231128 | 102000 | 3484766930 | 4845 | 4845 | 4850 | 4840 | 3050 |
| 545 | 20231128 | 101900 | 3469987795 | 4845 | 4855 | 4855 | 4845 | 1835 |
| 546 | 20231128 | 101800 | 3461087555 | 4855 | 4845 | 4860 | 4845 | 6662 |
| 547 | 20231128 | 101700 | 3428763680 | 4845 | 4860 | 4860 | 4845 | 14401 |
| 548 | 20231128 | 101600 | 3358831675 | 4865 | 4850 | 4865 | 4845 | 4518 |
| 549 | 20231128 | 101500 | 3336872805 | 4845 | 4850 | 4865 | 4845 | 2358 |
| 550 | 20231128 | 101400 | 3325428310 | 4845 | 4860 | 4860 | 4845 | 4018 |
| 551 | 20231128 | 101300 | 3305931435 | 4870 | 4870 | 4870 | 4855 | 5457 |
| 552 | 20231128 | 101200 | 3279374250 | 4870 | 4875 | 4875 | 4860 | 11404 |
| 553 | 20231128 | 101100 | 3223811985 | 4875 | 4870 | 4875 | 4850 | 31158 |
| 554 | 20231128 | 101000 | 3072269735 | 4855 | 4870 | 4875 | 4850 | 21523 |
| 555 | 20231128 | 100900 | 2967516380 | 4875 | 4860 | 4875 | 4855 | 18903 |
| 556 | 20231128 | 100800 | 2875471050 | 4855 | 4840 | 4865 | 4840 | 50921 |
| 557 | 20231128 | 100700 | 2628571555 | 4840 | 4810 | 4840 | 4810 | 17146 |
| 558 | 20231128 | 100600 | 2545886760 | 4810 | 4820 | 4825 | 4810 | 2316 |
| 559 | 20231128 | 100500 | 2534736330 | 4820 | 4825 | 4825 | 4820 | 5671 |
| 560 | 20231128 | 100400 | 2507375530 | 4825 | 4795 | 4825 | 4790 | 14104 |
| 561 | 20231128 | 100300 | 2439607215 | 4795 | 4800 | 4800 | 4790 | 1250 |
| 562 | 20231128 | 100200 | 2433613170 | 4800 | 4800 | 4800 | 4795 | 1996 |
| 563 | 20231128 | 100100 | 2424032660 | 4785 | 4790 | 4795 | 4785 | 8179 |
| 564 | 20231128 | 100000 | 2384862005 | 4790 | 4785 | 4790 | 4785 | 2144 |
| 565 | 20231128 | 095900 | 2374594850 | 4785 | 4795 | 4800 | 4785 | 7230 |
| 566 | 20231128 | 095800 | 2339968605 | 4795 | 4785 | 4795 | 4785 | 2115 |
| 567 | 20231128 | 095700 | 2329829860 | 4785 | 4790 | 4790 | 4780 | 4290 |
| 568 | 20231128 | 095600 | 2309298030 | 4790 | 4790 | 4790 | 4785 | 2204 |
| 569 | 20231128 | 095500 | 2298743370 | 4785 | 4790 | 4800 | 4780 | 1661 |
| 570 | 20231128 | 095400 | 2290796540 | 4780 | 4810 | 4810 | 4780 | 13969 |
| 571 | 20231128 | 095300 | 2223746555 | 4805 | 4815 | 4815 | 4805 | 1831 |
| 572 | 20231128 | 095200 | 2214938310 | 4815 | 4815 | 4815 | 4810 | 2526 |
| 573 | 20231128 | 095100 | 2202788215 | 4820 | 4820 | 4820 | 4815 | 2153 |
| 574 | 20231128 | 095000 | 2192416990 | 4820 | 4820 | 4825 | 4820 | 1177 |
| 575 | 20231128 | 094900 | 2186743510 | 4820 | 4820 | 4820 | 4815 | 1152 |
| 576 | 20231128 | 094800 | 2181190970 | 4820 | 4820 | 4830 | 4820 | 1646 |
| 577 | 20231128 | 094700 | 2173256600 | 4820 | 4830 | 4830 | 4820 | 853 |
| 578 | 20231128 | 094600 | 2169144610 | 4830 | 4820 | 4835 | 4820 | 2343 |
| 579 | 20231128 | 094500 | 2157837360 | 4820 | 4815 | 4835 | 4815 | 4270 |
| 580 | 20231128 | 094400 | 2137233650 | 4820 | 4825 | 4830 | 4815 | 4555 |
| 581 | 20231128 | 094300 | 2115278010 | 4820 | 4830 | 4835 | 4820 | 3938 |
| 582 | 20231128 | 094200 | 2096267600 | 4825 | 4830 | 4840 | 4825 | 9008 |
| 583 | 20231128 | 094100 | 2052719695 | 4835 | 4845 | 4850 | 4835 | 3943 |
| 584 | 20231128 | 094000 | 2033639820 | 4845 | 4830 | 4845 | 4825 | 6109 |
| 585 | 20231128 | 093900 | 2004094870 | 4830 | 4820 | 4830 | 4820 | 3624 |
| 586 | 20231128 | 093800 | 1986615745 | 4820 | 4795 | 4820 | 4780 | 74445 |
| 587 | 20231128 | 093700 | 1629310790 | 4785 | 4810 | 4810 | 4785 | 16353 |
| 588 | 20231128 | 093600 | 1550853775 | 4805 | 4820 | 4825 | 4805 | 10775 |
| 589 | 20231128 | 093500 | 1498969360 | 4820 | 4825 | 4830 | 4820 | 5105 |
| 590 | 20231128 | 093400 | 1474343045 | 4825 | 4825 | 4830 | 4820 | 4545 |
| 591 | 20231128 | 093300 | 1452413110 | 4830 | 4840 | 4845 | 4825 | 16832 |
| 592 | 20231128 | 093200 | 1371078840 | 4835 | 4850 | 4855 | 4835 | 11395 |
| 593 | 20231128 | 093100 | 1315912085 | 4850 | 4845 | 4855 | 4840 | 9735 |
| 594 | 20231128 | 093000 | 1268712390 | 4840 | 4840 | 4845 | 4835 | 5980 |
| 595 | 20231128 | 092900 | 1239767005 | 4840 | 4850 | 4860 | 4840 | 27225 |
| 596 | 20231128 | 092800 | 1107729955 | 4860 | 4825 | 4880 | 4820 | 36347 |
| 597 | 20231128 | 092700 | 931386965 | 4825 | 4785 | 4830 | 4785 | 36544 |
| 598 | 20231128 | 092600 | 755424790 | 4785 | 4760 | 4785 | 4740 | 4787 |
| 599 | 20231128 | 092500 | 732616555 | 4755 | 4760 | 4760 | 4755 | 1003 |
| 600 | 20231128 | 092400 | 727842300 | 4750 | 4735 | 4760 | 4735 | 4508 |
| 601 | 20231128 | 092300 | 706430520 | 4735 | 4735 | 4745 | 4730 | 4143 |
| 602 | 20231128 | 092200 | 686832550 | 4745 | 4740 | 4745 | 4730 | 2377 |
| 603 | 20231128 | 092100 | 675576170 | 4735 | 4760 | 4760 | 4735 | 14450 |
| 604 | 20231128 | 092000 | 607020135 | 4750 | 4765 | 4765 | 4750 | 985 |
| 605 | 20231128 | 091900 | 602335180 | 4765 | 4760 | 4765 | 4760 | 3246 |
| 606 | 20231128 | 091800 | 586880195 | 4750 | 4760 | 4760 | 4745 | 9673 |
| 607 | 20231128 | 091700 | 540916355 | 4765 | 4765 | 4765 | 4750 | 263 |
| 608 | 20231128 | 091600 | 539663390 | 4765 | 4745 | 4765 | 4745 | 5666 |
| 609 | 20231128 | 091500 | 512715195 | 4745 | 4740 | 4750 | 4740 | 1017 |
| 610 | 20231128 | 091400 | 507890940 | 4740 | 4730 | 4745 | 4725 | 2401 |
| 611 | 20231128 | 091300 | 496530240 | 4745 | 4740 | 4760 | 4730 | 5807 |
| 612 | 20231128 | 091200 | 469039725 | 4760 | 4740 | 4760 | 4735 | 6225 |
| 613 | 20231128 | 091100 | 439542805 | 4745 | 4745 | 4750 | 4740 | 1942 |
| 614 | 20231128 | 091000 | 430335140 | 4735 | 4755 | 4755 | 4735 | 3013 |
| 615 | 20231128 | 090900 | 416038230 | 4755 | 4760 | 4770 | 4755 | 8122 |
| 616 | 20231128 | 090800 | 377401490 | 4760 | 4765 | 4765 | 4760 | 2966 |
| 617 | 20231128 | 090700 | 363279210 | 4765 | 4760 | 4780 | 4755 | 5363 |
| 618 | 20231128 | 090600 | 337740170 | 4760 | 4770 | 4775 | 4750 | 3355 |
| 619 | 20231128 | 090500 | 321783445 | 4780 | 4790 | 4790 | 4770 | 9493 |
| 620 | 20231128 | 090400 | 276393715 | 4790 | 4765 | 4795 | 4765 | 11649 |
| 621 | 20231128 | 090300 | 220640640 | 4770 | 4765 | 4770 | 4760 | 4971 |
| 622 | 20231128 | 090200 | 196950380 | 4770 | 4785 | 4785 | 4755 | 14902 |
| 623 | 20231128 | 090100 | 125860745 | 4780 | 4780 | 4785 | 4775 | 11570 |
| 624 | 20231128 | 090000 | 70561395 | 4775 | 4775 | 4780 | 4770 | 13403 |