29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 39290 |
| 3 | 20231127 | 183300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 4 | 20231127 | 183200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 5 | 20231127 | 183100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 6 | 20231127 | 183000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 7 | 20231127 | 182900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 8 | 20231127 | 182800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 9 | 20231127 | 182700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 10 | 20231127 | 182600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 11 | 20231127 | 182500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 12 | 20231127 | 182400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 13 | 20231127 | 182300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 14 | 20231127 | 182200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 15 | 20231127 | 182100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 16 | 20231127 | 182000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 17 | 20231127 | 181900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 18 | 20231127 | 181800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 19 | 20231127 | 181700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 20 | 20231127 | 181600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 21 | 20231127 | 181500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 22 | 20231127 | 181400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 23 | 20231127 | 181300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 24 | 20231127 | 181200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 25 | 20231127 | 181100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 26 | 20231127 | 181000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 27 | 20231127 | 180900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 28 | 20231127 | 180800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 29 | 20231127 | 180700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 30 | 20231127 | 180600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 31 | 20231127 | 180500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 32 | 20231127 | 180400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 39290 |
| 33 | 20231127 | 180300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 34 | 20231127 | 180200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 35 | 20231127 | 180100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 36 | 20231127 | 180000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 37 | 20231127 | 175900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 38 | 20231127 | 175800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 39 | 20231127 | 175700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 40 | 20231127 | 175600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 41 | 20231127 | 175500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 42 | 20231127 | 175400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 43 | 20231127 | 175300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 44 | 20231127 | 175200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 45 | 20231127 | 175100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 46 | 20231127 | 175000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 47 | 20231127 | 174900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 48 | 20231127 | 174800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 49 | 20231127 | 174700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 50 | 20231127 | 174600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 51 | 20231127 | 174500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 52 | 20231127 | 174400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 53 | 20231127 | 174300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 54 | 20231127 | 174200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 55 | 20231127 | 174100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 56 | 20231127 | 174000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 57 | 20231127 | 173900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 58 | 20231127 | 173800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 59 | 20231127 | 173700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 60 | 20231127 | 173600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 61 | 20231127 | 173500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 62 | 20231127 | 173400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 39290 |
| 63 | 20231127 | 173300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 64 | 20231127 | 173200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 65 | 20231127 | 173100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 66 | 20231127 | 173000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 67 | 20231127 | 172900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 68 | 20231127 | 172800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 69 | 20231127 | 172700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 70 | 20231127 | 172600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 71 | 20231127 | 172500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 72 | 20231127 | 172400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 73 | 20231127 | 172300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 74 | 20231127 | 172200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 75 | 20231127 | 172100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 76 | 20231127 | 172000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 77 | 20231127 | 171900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 78 | 20231127 | 171800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 79 | 20231127 | 171700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 80 | 20231127 | 171600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 81 | 20231127 | 171500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 82 | 20231127 | 171400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 83 | 20231127 | 171300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 84 | 20231127 | 171200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 85 | 20231127 | 171100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 86 | 20231127 | 171000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 87 | 20231127 | 170900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 88 | 20231127 | 170800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 89 | 20231127 | 170700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 90 | 20231127 | 170600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 91 | 20231127 | 170500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 92 | 20231127 | 170400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 39290 |
| 93 | 20231127 | 170300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 94 | 20231127 | 170200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 95 | 20231127 | 170100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 96 | 20231127 | 170000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 97 | 20231127 | 165900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 98 | 20231127 | 165800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 99 | 20231127 | 165700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 100 | 20231127 | 165600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 101 | 20231127 | 165500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 102 | 20231127 | 165400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 103 | 20231127 | 165300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 104 | 20231127 | 165200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 105 | 20231127 | 165100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 106 | 20231127 | 165000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 107 | 20231127 | 164900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 108 | 20231127 | 164800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 109 | 20231127 | 164700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 110 | 20231127 | 164600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 111 | 20231127 | 164500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 112 | 20231127 | 164400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 113 | 20231127 | 164300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 114 | 20231127 | 164200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 115 | 20231127 | 164100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 116 | 20231127 | 164000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 117 | 20231127 | 163900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 118 | 20231127 | 163800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 119 | 20231127 | 163700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 120 | 20231127 | 163600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 121 | 20231127 | 163500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 122 | 20231127 | 163400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 39290 |
| 123 | 20231127 | 163300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 124 | 20231127 | 163200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 125 | 20231127 | 163100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 126 | 20231127 | 163000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 127 | 20231127 | 162900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 128 | 20231127 | 162800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 129 | 20231127 | 162700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 130 | 20231127 | 162600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 131 | 20231127 | 162500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 132 | 20231127 | 162400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 133 | 20231127 | 162300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 134 | 20231127 | 162200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 135 | 20231127 | 162100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 136 | 20231127 | 162000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 137 | 20231127 | 161900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 138 | 20231127 | 161800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 139 | 20231127 | 161700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 140 | 20231127 | 161600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 141 | 20231127 | 161500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 142 | 20231127 | 161400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 143 | 20231127 | 161300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 144 | 20231127 | 161200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 145 | 20231127 | 161100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 146 | 20231127 | 161000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 147 | 20231127 | 160900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 148 | 20231127 | 160800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 149 | 20231127 | 160700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 150 | 20231127 | 160600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 151 | 20231127 | 160500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 152 | 20231127 | 160400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 39290 |
| 153 | 20231127 | 160300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 154 | 20231127 | 160200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 155 | 20231127 | 160100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 156 | 20231127 | 160000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 157 | 20231127 | 155900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 158 | 20231127 | 155800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 159 | 20231127 | 155700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 160 | 20231127 | 155600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 161 | 20231127 | 155500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 162 | 20231127 | 155400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 163 | 20231127 | 155300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 164 | 20231127 | 155200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 165 | 20231127 | 155100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 166 | 20231127 | 155000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 167 | 20231127 | 154900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 168 | 20231127 | 154800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 169 | 20231127 | 154700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 170 | 20231127 | 154600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 171 | 20231127 | 154500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 172 | 20231127 | 154400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 173 | 20231127 | 154300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 174 | 20231127 | 154200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 175 | 20231127 | 154100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 176 | 20231127 | 154000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 177 | 20231127 | 153900 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 178 | 20231127 | 153800 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 179 | 20231127 | 153700 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 180 | 20231127 | 153600 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 181 | 20231127 | 153500 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 182 | 20231127 | 153400 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 39290 |
| 183 | 20231127 | 153300 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 184 | 20231127 | 153200 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 185 | 20231127 | 153100 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 186 | 20231127 | 153000 | 6224335120 | 2480 | 2480 | 2480 | 2480 | 39290 |
| 187 | 20231127 | 152900 | 6126895920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 188 | 20231127 | 152800 | 6126895920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 189 | 20231127 | 152700 | 6126895920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 190 | 20231127 | 152600 | 6126895920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 191 | 20231127 | 152500 | 6126895920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 192 | 20231127 | 152400 | 6126895920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 193 | 20231127 | 152300 | 6126895920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 194 | 20231127 | 152200 | 6126895920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 195 | 20231127 | 152100 | 6126895920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 196 | 20231127 | 152000 | 6126895920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 197 | 20231127 | 151900 | 6126895920 | 2480 | 2480 | 2485 | 2480 | 1846 |
| 198 | 20231127 | 151800 | 6122316685 | 2480 | 2480 | 2480 | 2480 | 3557 |
| 199 | 20231127 | 151700 | 6113495325 | 2480 | 2480 | 2480 | 2480 | 5572 |
| 200 | 20231127 | 151600 | 6099676765 | 2485 | 2480 | 2485 | 2480 | 2260 |
| 201 | 20231127 | 151500 | 6094071815 | 2480 | 2485 | 2485 | 2480 | 1076 |
| 202 | 20231127 | 151400 | 6091400455 | 2480 | 2480 | 2485 | 2480 | 3399 |
| 203 | 20231127 | 151300 | 6082969455 | 2480 | 2480 | 2480 | 2480 | 659 |
| 204 | 20231127 | 151200 | 6081335135 | 2480 | 2485 | 2485 | 2480 | 529 |
| 205 | 20231127 | 151100 | 6080022045 | 2485 | 2485 | 2485 | 2480 | 2339 |
| 206 | 20231127 | 151000 | 6074214680 | 2485 | 2485 | 2485 | 2480 | 1727 |
| 207 | 20231127 | 150900 | 6069923585 | 2485 | 2485 | 2485 | 2480 | 2690 |
| 208 | 20231127 | 150800 | 6063240925 | 2485 | 2485 | 2485 | 2480 | 4813 |
| 209 | 20231127 | 150700 | 6051287795 | 2480 | 2485 | 2485 | 2480 | 13819 |
| 210 | 20231127 | 150600 | 6017003035 | 2490 | 2485 | 2490 | 2485 | 8408 |
| 211 | 20231127 | 150500 | 5996099160 | 2485 | 2490 | 2490 | 2485 | 3276 |
| 212 | 20231127 | 150400 | 5987958215 | 2485 | 2485 | 2490 | 2485 | 6344 |
| 213 | 20231127 | 150300 | 5972188840 | 2485 | 2490 | 2490 | 2485 | 1054 |
| 214 | 20231127 | 150200 | 5969567590 | 2485 | 2485 | 2485 | 2485 | 1821 |
| 215 | 20231127 | 150100 | 5965042405 | 2485 | 2485 | 2490 | 2485 | 19026 |
| 216 | 20231127 | 150000 | 5917695155 | 2490 | 2490 | 2490 | 2485 | 2731 |
| 217 | 20231127 | 145900 | 5910901990 | 2485 | 2485 | 2490 | 2485 | 6271 |
| 218 | 20231127 | 145800 | 5895318390 | 2485 | 2485 | 2490 | 2485 | 3182 |
| 219 | 20231127 | 145700 | 5887409620 | 2485 | 2490 | 2495 | 2485 | 4319 |
| 220 | 20231127 | 145600 | 5876651140 | 2490 | 2490 | 2490 | 2490 | 2385 |
| 221 | 20231127 | 145500 | 5870712490 | 2490 | 2490 | 2495 | 2490 | 1394 |
| 222 | 20231127 | 145400 | 5867240300 | 2495 | 2490 | 2495 | 2490 | 7959 |
| 223 | 20231127 | 145300 | 5847419600 | 2490 | 2495 | 2495 | 2490 | 1143 |
| 224 | 20231127 | 145200 | 5844569835 | 2490 | 2490 | 2490 | 2485 | 7226 |
| 225 | 20231127 | 145100 | 5826577145 | 2490 | 2490 | 2495 | 2485 | 7312 |
| 226 | 20231127 | 145000 | 5808373070 | 2490 | 2490 | 2495 | 2490 | 1328 |
| 227 | 20231127 | 144900 | 5805062900 | 2490 | 2490 | 2495 | 2490 | 2667 |
| 228 | 20231127 | 144800 | 5798417020 | 2490 | 2490 | 2495 | 2490 | 3396 |
| 229 | 20231127 | 144700 | 5789957115 | 2490 | 2490 | 2490 | 2485 | 13760 |
| 230 | 20231127 | 144600 | 5755694720 | 2490 | 2485 | 2490 | 2485 | 8580 |
| 231 | 20231127 | 144500 | 5734366745 | 2480 | 2485 | 2485 | 2480 | 6242 |
| 232 | 20231127 | 144400 | 5718878585 | 2485 | 2480 | 2485 | 2480 | 4070 |
| 233 | 20231127 | 144300 | 5708783985 | 2485 | 2480 | 2485 | 2480 | 3373 |
| 234 | 20231127 | 144200 | 5700413580 | 2485 | 2480 | 2485 | 2480 | 2499 |
| 235 | 20231127 | 144100 | 5694213560 | 2485 | 2480 | 2485 | 2480 | 2937 |
| 236 | 20231127 | 144000 | 5686924990 | 2480 | 2480 | 2485 | 2480 | 3132 |
| 237 | 20231127 | 143900 | 5679157565 | 2485 | 2485 | 2490 | 2485 | 2105 |
| 238 | 20231127 | 143800 | 5673925815 | 2485 | 2485 | 2485 | 2485 | 1500 |
| 239 | 20231127 | 143700 | 5670198315 | 2485 | 2485 | 2485 | 2480 | 9668 |
| 240 | 20231127 | 143600 | 5646174380 | 2485 | 2490 | 2490 | 2485 | 780 |
| 241 | 20231127 | 143500 | 5644232430 | 2490 | 2485 | 2490 | 2485 | 8582 |
| 242 | 20231127 | 143400 | 5622866410 | 2490 | 2485 | 2490 | 2485 | 5051 |
| 243 | 20231127 | 143300 | 5610290025 | 2485 | 2490 | 2490 | 2485 | 17971 |
| 244 | 20231127 | 143200 | 5565601170 | 2485 | 2485 | 2490 | 2480 | 18761 |
| 245 | 20231127 | 143100 | 5518927975 | 2480 | 2485 | 2490 | 2480 | 13714 |
| 246 | 20231127 | 143000 | 5484849295 | 2480 | 2485 | 2485 | 2480 | 10825 |
| 247 | 20231127 | 142900 | 5457952240 | 2480 | 2480 | 2485 | 2475 | 20353 |
| 248 | 20231127 | 142800 | 5407441400 | 2475 | 2475 | 2480 | 2470 | 12294 |
| 249 | 20231127 | 142700 | 5377014475 | 2470 | 2475 | 2475 | 2470 | 3287 |
| 250 | 20231127 | 142600 | 5368879790 | 2470 | 2465 | 2475 | 2460 | 12753 |
| 251 | 20231127 | 142500 | 5337389200 | 2465 | 2470 | 2470 | 2465 | 2625 |
| 252 | 20231127 | 142400 | 5330911075 | 2465 | 2465 | 2465 | 2465 | 1867 |
| 253 | 20231127 | 142300 | 5326308920 | 2465 | 2465 | 2465 | 2465 | 25 |
| 254 | 20231127 | 142200 | 5326247295 | 2465 | 2465 | 2465 | 2460 | 3416 |
| 255 | 20231127 | 142100 | 5317837180 | 2460 | 2465 | 2465 | 2460 | 5389 |
| 256 | 20231127 | 142000 | 5304563180 | 2460 | 2460 | 2460 | 2460 | 3030 |
| 257 | 20231127 | 141900 | 5297109380 | 2460 | 2465 | 2465 | 2460 | 3215 |
| 258 | 20231127 | 141800 | 5289189660 | 2465 | 2460 | 2465 | 2460 | 7011 |
| 259 | 20231127 | 141700 | 5271942595 | 2460 | 2460 | 2460 | 2455 | 1715 |
| 260 | 20231127 | 141600 | 5267731570 | 2460 | 2455 | 2460 | 2455 | 636 |
| 261 | 20231127 | 141500 | 5266169915 | 2455 | 2460 | 2460 | 2455 | 611 |
| 262 | 20231127 | 141400 | 5264669365 | 2455 | 2465 | 2465 | 2455 | 5647 |
| 263 | 20231127 | 141300 | 5250795150 | 2460 | 2460 | 2460 | 2460 | 12862 |
| 264 | 20231127 | 141200 | 5219154630 | 2460 | 2465 | 2465 | 2460 | 314 |
| 265 | 20231127 | 141100 | 5218382085 | 2465 | 2465 | 2465 | 2465 | 658 |
| 266 | 20231127 | 141000 | 5216760115 | 2465 | 2465 | 2465 | 2465 | 1320 |
| 267 | 20231127 | 140900 | 5213506315 | 2460 | 2465 | 2465 | 2460 | 136 |
| 268 | 20231127 | 140800 | 5213171580 | 2465 | 2465 | 2465 | 2460 | 1239 |
| 269 | 20231127 | 140700 | 5210122795 | 2465 | 2460 | 2465 | 2460 | 1915 |
| 270 | 20231127 | 140600 | 5205404845 | 2460 | 2460 | 2465 | 2460 | 4878 |
| 271 | 20231127 | 140500 | 5193400855 | 2460 | 2460 | 2465 | 2460 | 2087 |
| 272 | 20231127 | 140400 | 5188266760 | 2460 | 2465 | 2465 | 2460 | 499 |
| 273 | 20231127 | 140300 | 5187038345 | 2465 | 2465 | 2465 | 2460 | 1953 |
| 274 | 20231127 | 140200 | 5182228390 | 2465 | 2460 | 2465 | 2460 | 10744 |
| 275 | 20231127 | 140100 | 5155785690 | 2465 | 2465 | 2465 | 2465 | 28 |
| 276 | 20231127 | 140000 | 5155716670 | 2465 | 2465 | 2465 | 2465 | 5949 |
| 277 | 20231127 | 135900 | 5141052385 | 2465 | 2470 | 2470 | 2465 | 2605 |
| 278 | 20231127 | 135800 | 5134630035 | 2470 | 2465 | 2470 | 2465 | 2810 |
| 279 | 20231127 | 135700 | 5127703335 | 2465 | 2465 | 2465 | 2460 | 6411 |
| 280 | 20231127 | 135600 | 5111901305 | 2465 | 2460 | 2465 | 2460 | 7117 |
| 281 | 20231127 | 135500 | 5094390985 | 2465 | 2465 | 2465 | 2460 | 2610 |
| 282 | 20231127 | 135400 | 5087963430 | 2460 | 2460 | 2465 | 2460 | 5020 |
| 283 | 20231127 | 135300 | 5075611530 | 2460 | 2465 | 2465 | 2460 | 22232 |
| 284 | 20231127 | 135200 | 5020812790 | 2470 | 2470 | 2470 | 2465 | 585 |
| 285 | 20231127 | 135100 | 5019369340 | 2470 | 2470 | 2470 | 2470 | 379 |
| 286 | 20231127 | 135000 | 5018433210 | 2470 | 2470 | 2470 | 2465 | 837 |
| 287 | 20231127 | 134900 | 5016365965 | 2470 | 2470 | 2470 | 2470 | 10479 |
| 288 | 20231127 | 134800 | 4990482835 | 2470 | 2475 | 2475 | 2470 | 3058 |
| 289 | 20231127 | 134700 | 4982928920 | 2470 | 2470 | 2475 | 2470 | 3584 |
| 290 | 20231127 | 134600 | 4974076400 | 2470 | 2470 | 2470 | 2470 | 705 |
| 291 | 20231127 | 134500 | 4972335050 | 2475 | 2470 | 2475 | 2470 | 6680 |
| 292 | 20231127 | 134400 | 4955833950 | 2470 | 2470 | 2470 | 2470 | 3885 |
| 293 | 20231127 | 134300 | 4946238000 | 2470 | 2470 | 2470 | 2470 | 9886 |
| 294 | 20231127 | 134200 | 4921819580 | 2470 | 2475 | 2475 | 2470 | 2408 |
| 295 | 20231127 | 134100 | 4915862840 | 2475 | 2475 | 2475 | 2475 | 7 |
| 296 | 20231127 | 134000 | 4915845515 | 2470 | 2475 | 2475 | 2470 | 591 |
| 297 | 20231127 | 133900 | 4914384740 | 2475 | 2470 | 2475 | 2470 | 89 |
| 298 | 20231127 | 133800 | 4914164535 | 2470 | 2470 | 2470 | 2470 | 3874 |
| 299 | 20231127 | 133700 | 4904595755 | 2475 | 2470 | 2475 | 2465 | 6572 |
| 300 | 20231127 | 133600 | 4888365300 | 2470 | 2470 | 2475 | 2470 | 865 |
| 301 | 20231127 | 133500 | 4886228675 | 2475 | 2470 | 2475 | 2470 | 4 |
| 302 | 20231127 | 133400 | 4886218780 | 2475 | 2475 | 2475 | 2470 | 2840 |
| 303 | 20231127 | 133300 | 4879203925 | 2470 | 2475 | 2475 | 2470 | 13084 |
| 304 | 20231127 | 133200 | 4846881945 | 2475 | 2470 | 2475 | 2470 | 271 |
| 305 | 20231127 | 133100 | 4846212375 | 2470 | 2470 | 2475 | 2470 | 552 |
| 306 | 20231127 | 133000 | 4844848215 | 2470 | 2470 | 2475 | 2470 | 176 |
| 307 | 20231127 | 132900 | 4844412770 | 2470 | 2475 | 2475 | 2470 | 435 |
| 308 | 20231127 | 132800 | 4843337145 | 2480 | 2475 | 2480 | 2475 | 1142 |
| 309 | 20231127 | 132700 | 4840506725 | 2475 | 2480 | 2480 | 2475 | 600 |
| 310 | 20231127 | 132600 | 4839020110 | 2480 | 2470 | 2480 | 2470 | 4749 |
| 311 | 20231127 | 132500 | 4827269330 | 2470 | 2475 | 2475 | 2470 | 1564 |
| 312 | 20231127 | 132400 | 4823400505 | 2470 | 2475 | 2475 | 2470 | 331 |
| 313 | 20231127 | 132300 | 4822582430 | 2475 | 2470 | 2475 | 2470 | 4304 |
| 314 | 20231127 | 132200 | 4811940530 | 2475 | 2475 | 2475 | 2475 | 4398 |
| 315 | 20231127 | 132100 | 4801055480 | 2480 | 2475 | 2480 | 2475 | 650 |
| 316 | 20231127 | 132000 | 4799446625 | 2475 | 2475 | 2480 | 2475 | 3367 |
| 317 | 20231127 | 131900 | 4791113285 | 2480 | 2480 | 2480 | 2480 | 912 |
| 318 | 20231127 | 131800 | 4788851525 | 2480 | 2475 | 2480 | 2475 | 951 |
| 319 | 20231127 | 131700 | 4786495550 | 2475 | 2475 | 2475 | 2475 | 70 |
| 320 | 20231127 | 131600 | 4786322300 | 2475 | 2475 | 2475 | 2470 | 6637 |
| 321 | 20231127 | 131500 | 4769901310 | 2475 | 2470 | 2475 | 2470 | 1822 |
| 322 | 20231127 | 131400 | 4765392060 | 2475 | 2475 | 2475 | 2470 | 700 |
| 323 | 20231127 | 131300 | 4763659565 | 2475 | 2470 | 2475 | 2470 | 343 |
| 324 | 20231127 | 131200 | 4762811845 | 2470 | 2475 | 2475 | 2470 | 2725 |
| 325 | 20231127 | 131100 | 4756072245 | 2475 | 2470 | 2475 | 2470 | 697 |
| 326 | 20231127 | 131000 | 4754350145 | 2470 | 2470 | 2470 | 2470 | 1615 |
| 327 | 20231127 | 130900 | 4750361095 | 2470 | 2470 | 2475 | 2470 | 1031 |
| 328 | 20231127 | 130800 | 4747814520 | 2475 | 2475 | 2480 | 2475 | 5340 |
| 329 | 20231127 | 130700 | 4734597530 | 2475 | 2485 | 2485 | 2475 | 3611 |
| 330 | 20231127 | 130600 | 4725652515 | 2480 | 2480 | 2485 | 2480 | 3471 |
| 331 | 20231127 | 130500 | 4717044430 | 2480 | 2480 | 2485 | 2480 | 3994 |
| 332 | 20231127 | 130400 | 4707132925 | 2480 | 2480 | 2480 | 2480 | 3715 |
| 333 | 20231127 | 130300 | 4697919725 | 2480 | 2480 | 2480 | 2475 | 997 |
| 334 | 20231127 | 130200 | 4695447565 | 2475 | 2480 | 2480 | 2475 | 100 |
| 335 | 20231127 | 130100 | 4695199670 | 2480 | 2480 | 2480 | 2475 | 2628 |
| 336 | 20231127 | 130000 | 4688682255 | 2480 | 2480 | 2480 | 2475 | 2599 |
| 337 | 20231127 | 125900 | 4682242160 | 2485 | 2480 | 2485 | 2480 | 910 |
| 338 | 20231127 | 125800 | 4679981325 | 2485 | 2485 | 2485 | 2480 | 4174 |
| 339 | 20231127 | 125700 | 4669613940 | 2480 | 2480 | 2480 | 2480 | 2722 |
| 340 | 20231127 | 125600 | 4662863380 | 2480 | 2480 | 2480 | 2480 | 6574 |
| 341 | 20231127 | 125500 | 4646559860 | 2480 | 2480 | 2480 | 2475 | 222 |
| 342 | 20231127 | 125400 | 4646009405 | 2475 | 2480 | 2480 | 2475 | 2707 |
| 343 | 20231127 | 125300 | 4639296475 | 2475 | 2475 | 2475 | 2475 | 3698 |
| 344 | 20231127 | 125200 | 4630143925 | 2475 | 2480 | 2480 | 2475 | 1830 |
| 345 | 20231127 | 125100 | 4625609775 | 2480 | 2470 | 2480 | 2470 | 580 |
| 346 | 20231127 | 125000 | 4624175995 | 2470 | 2470 | 2470 | 2470 | 4462 |
| 347 | 20231127 | 124900 | 4613154855 | 2480 | 2480 | 2480 | 2480 | 56 |
| 348 | 20231127 | 124800 | 4613015975 | 2480 | 2475 | 2480 | 2470 | 10471 |
| 349 | 20231127 | 124700 | 4587093850 | 2475 | 2480 | 2480 | 2475 | 5042 |
| 350 | 20231127 | 124600 | 4574613140 | 2475 | 2480 | 2480 | 2475 | 4062 |
| 351 | 20231127 | 124500 | 4564550590 | 2480 | 2480 | 2480 | 2475 | 2407 |
| 352 | 20231127 | 124400 | 4558586740 | 2475 | 2480 | 2480 | 2475 | 1841 |
| 353 | 20231127 | 124300 | 4554028345 | 2480 | 2480 | 2480 | 2480 | 2780 |
| 354 | 20231127 | 124200 | 4547133945 | 2480 | 2480 | 2480 | 2475 | 341 |
| 355 | 20231127 | 124100 | 4546289510 | 2480 | 2475 | 2480 | 2475 | 4927 |
| 356 | 20231127 | 124000 | 4534095165 | 2475 | 2475 | 2475 | 2475 | 1157 |
| 357 | 20231127 | 123900 | 4531231590 | 2475 | 2475 | 2475 | 2475 | 4800 |
| 358 | 20231127 | 123800 | 4519351590 | 2475 | 2480 | 2480 | 2475 | 1724 |
| 359 | 20231127 | 123700 | 4515084495 | 2480 | 2485 | 2485 | 2475 | 6438 |
| 360 | 20231127 | 123600 | 4499118850 | 2485 | 2485 | 2485 | 2485 | 2749 |
| 361 | 20231127 | 123500 | 4492287585 | 2485 | 2480 | 2485 | 2480 | 1322 |
| 362 | 20231127 | 123400 | 4489008620 | 2480 | 2480 | 2485 | 2480 | 1745 |
| 363 | 20231127 | 123300 | 4484680930 | 2485 | 2485 | 2485 | 2480 | 1321 |
| 364 | 20231127 | 123200 | 4481404330 | 2485 | 2485 | 2485 | 2480 | 1358 |
| 365 | 20231127 | 123100 | 4478031690 | 2480 | 2480 | 2485 | 2480 | 3766 |
| 366 | 20231127 | 123000 | 4468690665 | 2480 | 2485 | 2485 | 2480 | 658 |
| 367 | 20231127 | 122900 | 4467058715 | 2485 | 2485 | 2485 | 2480 | 2754 |
| 368 | 20231127 | 122800 | 4460215125 | 2485 | 2490 | 2490 | 2485 | 13233 |
| 369 | 20231127 | 122700 | 4427319265 | 2490 | 2490 | 2495 | 2490 | 7206 |
| 370 | 20231127 | 122600 | 4409375540 | 2490 | 2490 | 2490 | 2490 | 6168 |
| 371 | 20231127 | 122500 | 4394017220 | 2490 | 2490 | 2495 | 2490 | 940 |
| 372 | 20231127 | 122400 | 4391676225 | 2490 | 2495 | 2500 | 2490 | 9448 |
| 373 | 20231127 | 122300 | 4368101170 | 2495 | 2500 | 2505 | 2495 | 22341 |
| 374 | 20231127 | 122200 | 4312275715 | 2500 | 2500 | 2505 | 2500 | 1950 |
| 375 | 20231127 | 122100 | 4307396205 | 2505 | 2500 | 2505 | 2500 | 5187 |
| 376 | 20231127 | 122000 | 4294418595 | 2505 | 2500 | 2510 | 2500 | 24011 |
| 377 | 20231127 | 121900 | 4234298320 | 2500 | 2510 | 2510 | 2500 | 55077 |
| 378 | 20231127 | 121800 | 4096392910 | 2505 | 2505 | 2515 | 2500 | 42828 |
| 379 | 20231127 | 121700 | 3988933105 | 2500 | 2495 | 2505 | 2495 | 39037 |
| 380 | 20231127 | 121600 | 3891343375 | 2500 | 2490 | 2500 | 2490 | 31962 |
| 381 | 20231127 | 121500 | 3811524800 | 2495 | 2480 | 2495 | 2480 | 35559 |
| 382 | 20231127 | 121400 | 3723051345 | 2485 | 2475 | 2485 | 2475 | 13379 |
| 383 | 20231127 | 121300 | 3689868960 | 2480 | 2475 | 2480 | 2470 | 8853 |
| 384 | 20231127 | 121200 | 3667939225 | 2475 | 2470 | 2475 | 2470 | 2583 |
| 385 | 20231127 | 121100 | 3661546450 | 2475 | 2475 | 2475 | 2475 | 741 |
| 386 | 20231127 | 121000 | 3659712475 | 2475 | 2475 | 2475 | 2475 | 8887 |
| 387 | 20231127 | 120900 | 3637717150 | 2475 | 2470 | 2475 | 2470 | 1157 |
| 388 | 20231127 | 120800 | 3634858570 | 2470 | 2470 | 2470 | 2465 | 6448 |
| 389 | 20231127 | 120700 | 3618932015 | 2470 | 2470 | 2470 | 2470 | 325 |
| 390 | 20231127 | 120600 | 3618129265 | 2470 | 2465 | 2470 | 2465 | 45 |
| 391 | 20231127 | 120500 | 3618018200 | 2465 | 2465 | 2465 | 2465 | 2768 |
| 392 | 20231127 | 120400 | 3611195080 | 2465 | 2465 | 2465 | 2465 | 7149 |
| 393 | 20231127 | 120300 | 3593572795 | 2460 | 2465 | 2465 | 2460 | 4928 |
| 394 | 20231127 | 120200 | 3581444410 | 2465 | 2465 | 2465 | 2465 | 507 |
| 395 | 20231127 | 120100 | 3580194655 | 2465 | 2465 | 2465 | 2465 | 1009 |
| 396 | 20231127 | 120000 | 3577707470 | 2465 | 2465 | 2465 | 2460 | 152 |
| 397 | 20231127 | 115900 | 3577333540 | 2460 | 2465 | 2465 | 2460 | 1200 |
| 398 | 20231127 | 115800 | 3574380985 | 2465 | 2465 | 2465 | 2460 | 4210 |
| 399 | 20231127 | 115700 | 3564023870 | 2465 | 2460 | 2465 | 2460 | 2551 |
| 400 | 20231127 | 115600 | 3557736095 | 2460 | 2465 | 2465 | 2460 | 2184 |
| 401 | 20231127 | 115500 | 3552358960 | 2465 | 2465 | 2465 | 2460 | 376 |
| 402 | 20231127 | 115400 | 3551433820 | 2465 | 2465 | 2465 | 2465 | 366 |
| 403 | 20231127 | 115300 | 3550531630 | 2460 | 2460 | 2460 | 2460 | 512 |
| 404 | 20231127 | 115200 | 3549272110 | 2460 | 2460 | 2460 | 2460 | 1278 |
| 405 | 20231127 | 115100 | 3546128230 | 2460 | 2460 | 2465 | 2460 | 797 |
| 406 | 20231127 | 115000 | 3544167395 | 2460 | 2465 | 2465 | 2460 | 71 |
| 407 | 20231127 | 114900 | 3543992445 | 2465 | 2460 | 2465 | 2460 | 585 |
| 408 | 20231127 | 114800 | 3542552690 | 2460 | 2460 | 2465 | 2460 | 1169 |
| 409 | 20231127 | 114700 | 3539676605 | 2460 | 2460 | 2465 | 2455 | 196 |
| 410 | 20231127 | 114600 | 3539194715 | 2460 | 2460 | 2465 | 2460 | 630 |
| 411 | 20231127 | 114500 | 3537643415 | 2460 | 2460 | 2465 | 2460 | 2251 |
| 412 | 20231127 | 114400 | 3532105940 | 2460 | 2460 | 2465 | 2460 | 2573 |
| 413 | 20231127 | 114300 | 3525774565 | 2460 | 2460 | 2465 | 2460 | 1328 |
| 414 | 20231127 | 114200 | 3522507455 | 2460 | 2460 | 2465 | 2460 | 404 |
| 415 | 20231127 | 114100 | 3521513610 | 2465 | 2465 | 2465 | 2460 | 446 |
| 416 | 20231127 | 114000 | 3520416150 | 2465 | 2465 | 2465 | 2465 | 1315 |
| 417 | 20231127 | 113900 | 3517174675 | 2465 | 2465 | 2465 | 2460 | 211 |
| 418 | 20231127 | 113800 | 3516654845 | 2460 | 2460 | 2460 | 2460 | 1229 |
| 419 | 20231127 | 113700 | 3513631505 | 2460 | 2460 | 2460 | 2455 | 6406 |
| 420 | 20231127 | 113600 | 3497873385 | 2460 | 2460 | 2460 | 2460 | 2092 |
| 421 | 20231127 | 113500 | 3492727065 | 2460 | 2460 | 2460 | 2460 | 915 |
| 422 | 20231127 | 113400 | 3490476165 | 2460 | 2460 | 2460 | 2455 | 5431 |
| 423 | 20231127 | 113300 | 3477115950 | 2460 | 2460 | 2460 | 2460 | 1652 |
| 424 | 20231127 | 113200 | 3473052030 | 2460 | 2460 | 2460 | 2460 | 917 |
| 425 | 20231127 | 113100 | 3470796210 | 2460 | 2465 | 2465 | 2460 | 1584 |
| 426 | 20231127 | 113000 | 3466899315 | 2460 | 2465 | 2465 | 2455 | 7191 |
| 427 | 20231127 | 112900 | 3449218895 | 2465 | 2465 | 2465 | 2460 | 4358 |
| 428 | 20231127 | 112800 | 3438487730 | 2465 | 2465 | 2465 | 2465 | 510 |
| 429 | 20231127 | 112700 | 3437230580 | 2465 | 2465 | 2465 | 2465 | 279 |
| 430 | 20231127 | 112600 | 3436542845 | 2465 | 2460 | 2465 | 2460 | 657 |
| 431 | 20231127 | 112500 | 3434925935 | 2460 | 2465 | 2465 | 2460 | 1186 |
| 432 | 20231127 | 112400 | 3432007970 | 2465 | 2460 | 2465 | 2460 | 536 |
| 433 | 20231127 | 112300 | 3430689100 | 2465 | 2465 | 2465 | 2460 | 976 |
| 434 | 20231127 | 112200 | 3428287160 | 2460 | 2465 | 2465 | 2460 | 1485 |
| 435 | 20231127 | 112100 | 3424634055 | 2460 | 2460 | 2460 | 2460 | 760 |
| 436 | 20231127 | 112000 | 3422764455 | 2460 | 2460 | 2460 | 2460 | 9216 |
| 437 | 20231127 | 111900 | 3400093095 | 2460 | 2465 | 2465 | 2460 | 6278 |
| 438 | 20231127 | 111800 | 3384648735 | 2465 | 2465 | 2465 | 2460 | 2045 |
| 439 | 20231127 | 111700 | 3379617010 | 2465 | 2470 | 2470 | 2465 | 1553 |
| 440 | 20231127 | 111600 | 3375785975 | 2470 | 2470 | 2470 | 2470 | 994 |
| 441 | 20231127 | 111500 | 3373330795 | 2470 | 2470 | 2470 | 2470 | 1134 |
| 442 | 20231127 | 111400 | 3370529815 | 2465 | 2465 | 2465 | 2465 | 4080 |
| 443 | 20231127 | 111300 | 3360472615 | 2465 | 2470 | 2470 | 2465 | 8553 |
| 444 | 20231127 | 111200 | 3339387605 | 2470 | 2470 | 2470 | 2465 | 274 |
| 445 | 20231127 | 111100 | 3338710830 | 2470 | 2470 | 2470 | 2470 | 1563 |
| 446 | 20231127 | 111000 | 3334850220 | 2470 | 2470 | 2470 | 2465 | 1357 |
| 447 | 20231127 | 110900 | 3331498930 | 2470 | 2470 | 2470 | 2465 | 2350 |
| 448 | 20231127 | 110800 | 3325703185 | 2465 | 2465 | 2475 | 2465 | 3705 |
| 449 | 20231127 | 110700 | 3316564080 | 2465 | 2475 | 2475 | 2465 | 2708 |
| 450 | 20231127 | 110600 | 3309877810 | 2475 | 2470 | 2475 | 2470 | 201 |
| 451 | 20231127 | 110500 | 3309380340 | 2470 | 2480 | 2480 | 2470 | 9302 |
| 452 | 20231127 | 110400 | 3286386665 | 2480 | 2475 | 2480 | 2475 | 2961 |
| 453 | 20231127 | 110300 | 3279057335 | 2475 | 2475 | 2480 | 2475 | 1780 |
| 454 | 20231127 | 110200 | 3274651710 | 2475 | 2475 | 2480 | 2475 | 8244 |
| 455 | 20231127 | 110100 | 3254246540 | 2475 | 2480 | 2480 | 2475 | 1981 |
| 456 | 20231127 | 110000 | 3249337010 | 2480 | 2475 | 2480 | 2475 | 3530 |
| 457 | 20231127 | 105900 | 3240591755 | 2475 | 2480 | 2480 | 2475 | 1467 |
| 458 | 20231127 | 105800 | 3236960445 | 2480 | 2475 | 2480 | 2475 | 3403 |
| 459 | 20231127 | 105700 | 3228534170 | 2475 | 2475 | 2475 | 2470 | 4265 |
| 460 | 20231127 | 105600 | 3217980150 | 2475 | 2470 | 2475 | 2470 | 1521 |
| 461 | 20231127 | 105500 | 3214222390 | 2475 | 2470 | 2480 | 2470 | 19951 |
| 462 | 20231127 | 105400 | 3164845535 | 2470 | 2470 | 2470 | 2470 | 10080 |
| 463 | 20231127 | 105300 | 3139947935 | 2470 | 2465 | 2470 | 2465 | 14202 |
| 464 | 20231127 | 105200 | 3104883950 | 2465 | 2460 | 2465 | 2460 | 2153 |
| 465 | 20231127 | 105100 | 3099582545 | 2455 | 2455 | 2460 | 2455 | 2774 |
| 466 | 20231127 | 105000 | 3092762110 | 2455 | 2465 | 2465 | 2455 | 3900 |
| 467 | 20231127 | 104900 | 3083171235 | 2465 | 2460 | 2465 | 2460 | 1368 |
| 468 | 20231127 | 104800 | 3079800170 | 2460 | 2460 | 2460 | 2460 | 8095 |
| 469 | 20231127 | 104700 | 3059886470 | 2455 | 2455 | 2455 | 2455 | 0 |
| 470 | 20231127 | 104600 | 3059886470 | 2455 | 2460 | 2460 | 2455 | 255 |
| 471 | 20231127 | 104500 | 3059260350 | 2460 | 2460 | 2460 | 2455 | 610 |
| 472 | 20231127 | 104400 | 3057761000 | 2455 | 2455 | 2455 | 2455 | 2270 |
| 473 | 20231127 | 104300 | 3052188150 | 2455 | 2450 | 2455 | 2450 | 2753 |
| 474 | 20231127 | 104200 | 3045440825 | 2450 | 2455 | 2455 | 2450 | 6051 |
| 475 | 20231127 | 104100 | 3030601590 | 2450 | 2455 | 2455 | 2450 | 394 |
| 476 | 20231127 | 104000 | 3029635770 | 2455 | 2450 | 2455 | 2450 | 22288 |
| 477 | 20231127 | 103900 | 2974998680 | 2455 | 2450 | 2455 | 2450 | 1584 |
| 478 | 20231127 | 103800 | 2971117460 | 2450 | 2455 | 2455 | 2450 | 4448 |
| 479 | 20231127 | 103700 | 2960212240 | 2455 | 2455 | 2460 | 2450 | 9895 |
| 480 | 20231127 | 103600 | 2935944990 | 2455 | 2450 | 2455 | 2450 | 1621 |
| 481 | 20231127 | 103500 | 2931967590 | 2450 | 2455 | 2455 | 2450 | 2689 |
| 482 | 20231127 | 103400 | 2925375180 | 2455 | 2460 | 2460 | 2455 | 4664 |
| 483 | 20231127 | 103300 | 2913922245 | 2455 | 2455 | 2455 | 2455 | 2320 |
| 484 | 20231127 | 103200 | 2908226645 | 2455 | 2455 | 2455 | 2450 | 1809 |
| 485 | 20231127 | 103100 | 2903787535 | 2455 | 2455 | 2455 | 2455 | 2404 |
| 486 | 20231127 | 103000 | 2897885715 | 2455 | 2450 | 2455 | 2450 | 3182 |
| 487 | 20231127 | 102900 | 2890085575 | 2450 | 2455 | 2455 | 2450 | 670 |
| 488 | 20231127 | 102800 | 2888443225 | 2455 | 2460 | 2460 | 2450 | 1453 |
| 489 | 20231127 | 102700 | 2884876005 | 2460 | 2455 | 2460 | 2455 | 3665 |
| 490 | 20231127 | 102600 | 2875866780 | 2460 | 2455 | 2460 | 2450 | 1357 |
| 491 | 20231127 | 102500 | 2872535835 | 2455 | 2455 | 2460 | 2455 | 2271 |
| 492 | 20231127 | 102400 | 2866959370 | 2455 | 2460 | 2460 | 2455 | 1847 |
| 493 | 20231127 | 102300 | 2862424700 | 2460 | 2460 | 2460 | 2455 | 4785 |
| 494 | 20231127 | 102200 | 2850671205 | 2460 | 2460 | 2460 | 2455 | 2192 |
| 495 | 20231127 | 102100 | 2845281490 | 2460 | 2455 | 2460 | 2455 | 7113 |
| 496 | 20231127 | 102000 | 2827819070 | 2455 | 2450 | 2455 | 2450 | 11421 |
| 497 | 20231127 | 101900 | 2799835520 | 2450 | 2455 | 2455 | 2450 | 5925 |
| 498 | 20231127 | 101800 | 2785319215 | 2450 | 2450 | 2455 | 2450 | 6741 |
| 499 | 20231127 | 101700 | 2768803055 | 2450 | 2450 | 2455 | 2445 | 1979 |
| 500 | 20231127 | 101600 | 2763953615 | 2445 | 2450 | 2455 | 2445 | 5898 |
| 501 | 20231127 | 101500 | 2749509230 | 2450 | 2450 | 2450 | 2445 | 13120 |
| 502 | 20231127 | 101400 | 2717378565 | 2450 | 2450 | 2455 | 2450 | 14144 |
| 503 | 20231127 | 101300 | 2682717150 | 2450 | 2450 | 2455 | 2450 | 4691 |
| 504 | 20231127 | 101200 | 2671219190 | 2450 | 2455 | 2455 | 2450 | 9128 |
| 505 | 20231127 | 101100 | 2648847340 | 2450 | 2455 | 2460 | 2450 | 15438 |
| 506 | 20231127 | 101000 | 2611013245 | 2455 | 2455 | 2460 | 2450 | 16957 |
| 507 | 20231127 | 100900 | 2569429905 | 2455 | 2455 | 2460 | 2450 | 15638 |
| 508 | 20231127 | 100800 | 2531038770 | 2460 | 2455 | 2460 | 2455 | 6940 |
| 509 | 20231127 | 100700 | 2514000365 | 2460 | 2460 | 2460 | 2455 | 6351 |
| 510 | 20231127 | 100600 | 2498392090 | 2460 | 2460 | 2465 | 2455 | 6493 |
| 511 | 20231127 | 100500 | 2482429540 | 2455 | 2460 | 2465 | 2455 | 16027 |
| 512 | 20231127 | 100400 | 2443036055 | 2465 | 2465 | 2465 | 2460 | 29950 |
| 513 | 20231127 | 100300 | 2369349085 | 2460 | 2460 | 2465 | 2460 | 8573 |
| 514 | 20231127 | 100200 | 2348242900 | 2465 | 2460 | 2465 | 2460 | 2466 |
| 515 | 20231127 | 100100 | 2342175505 | 2465 | 2465 | 2465 | 2460 | 5793 |
| 516 | 20231127 | 100000 | 2327904065 | 2465 | 2465 | 2470 | 2465 | 6540 |
| 517 | 20231127 | 095900 | 2311769750 | 2465 | 2465 | 2465 | 2460 | 7305 |
| 518 | 20231127 | 095800 | 2293767930 | 2465 | 2465 | 2470 | 2465 | 1400 |
| 519 | 20231127 | 095700 | 2290316430 | 2465 | 2465 | 2470 | 2460 | 4610 |
| 520 | 20231127 | 095600 | 2278964365 | 2465 | 2465 | 2465 | 2465 | 3342 |
| 521 | 20231127 | 095500 | 2270726335 | 2465 | 2465 | 2470 | 2465 | 13446 |
| 522 | 20231127 | 095400 | 2237581685 | 2465 | 2465 | 2470 | 2465 | 6985 |
| 523 | 20231127 | 095300 | 2220356065 | 2465 | 2470 | 2470 | 2465 | 10170 |
| 524 | 20231127 | 095200 | 2195283885 | 2470 | 2470 | 2470 | 2470 | 20089 |
| 525 | 20231127 | 095100 | 2145664055 | 2470 | 2475 | 2475 | 2470 | 9301 |
| 526 | 20231127 | 095000 | 2122690385 | 2470 | 2475 | 2475 | 2470 | 11303 |
| 527 | 20231127 | 094900 | 2094766620 | 2470 | 2470 | 2475 | 2470 | 3077 |
| 528 | 20231127 | 094800 | 2087162920 | 2470 | 2470 | 2475 | 2470 | 5507 |
| 529 | 20231127 | 094700 | 2073558950 | 2475 | 2475 | 2475 | 2470 | 3344 |
| 530 | 20231127 | 094600 | 2065286520 | 2480 | 2480 | 2480 | 2470 | 5007 |
| 531 | 20231127 | 094500 | 2052905475 | 2480 | 2470 | 2480 | 2470 | 3096 |
| 532 | 20231127 | 094400 | 2045242875 | 2475 | 2480 | 2480 | 2470 | 19640 |
| 533 | 20231127 | 094300 | 1996697230 | 2480 | 2475 | 2480 | 2475 | 2815 |
| 534 | 20231127 | 094200 | 1989724950 | 2480 | 2475 | 2480 | 2470 | 23317 |
| 535 | 20231127 | 094100 | 1932016925 | 2475 | 2480 | 2480 | 2475 | 8929 |
| 536 | 20231127 | 094000 | 1909917490 | 2480 | 2485 | 2485 | 2480 | 22965 |
| 537 | 20231127 | 093900 | 1852964110 | 2480 | 2485 | 2485 | 2480 | 5141 |
| 538 | 20231127 | 093800 | 1840189245 | 2485 | 2490 | 2490 | 2485 | 19502 |
| 539 | 20231127 | 093700 | 1791721580 | 2485 | 2490 | 2490 | 2480 | 22565 |
| 540 | 20231127 | 093600 | 1735590960 | 2485 | 2490 | 2490 | 2485 | 4032 |
| 541 | 20231127 | 093500 | 1725556515 | 2485 | 2485 | 2490 | 2480 | 12092 |
| 542 | 20231127 | 093400 | 1695490585 | 2480 | 2480 | 2485 | 2475 | 23663 |
| 543 | 20231127 | 093300 | 1636802265 | 2480 | 2480 | 2480 | 2475 | 3283 |
| 544 | 20231127 | 093200 | 1628662575 | 2480 | 2480 | 2480 | 2475 | 13237 |
| 545 | 20231127 | 093100 | 1595892670 | 2480 | 2485 | 2485 | 2480 | 9941 |
| 546 | 20231127 | 093000 | 1571232055 | 2485 | 2485 | 2485 | 2480 | 2591 |
| 547 | 20231127 | 092900 | 1564799835 | 2480 | 2480 | 2480 | 2480 | 1319 |
| 548 | 20231127 | 092800 | 1561528715 | 2480 | 2480 | 2485 | 2480 | 3742 |
| 549 | 20231127 | 092700 | 1552243550 | 2480 | 2480 | 2485 | 2475 | 16394 |
| 550 | 20231127 | 092600 | 1511646060 | 2480 | 2480 | 2485 | 2475 | 20355 |
| 551 | 20231127 | 092500 | 1461168460 | 2480 | 2490 | 2490 | 2480 | 11226 |
| 552 | 20231127 | 092400 | 1433308845 | 2490 | 2485 | 2490 | 2480 | 8588 |
| 553 | 20231127 | 092300 | 1411966965 | 2485 | 2485 | 2485 | 2480 | 3568 |
| 554 | 20231127 | 092200 | 1403116685 | 2480 | 2490 | 2495 | 2480 | 15755 |
| 555 | 20231127 | 092100 | 1363962850 | 2490 | 2495 | 2495 | 2485 | 20050 |
| 556 | 20231127 | 092000 | 1314017695 | 2495 | 2500 | 2500 | 2490 | 42047 |
| 557 | 20231127 | 091900 | 1209009820 | 2495 | 2490 | 2500 | 2485 | 13935 |
| 558 | 20231127 | 091800 | 1174281255 | 2485 | 2485 | 2490 | 2485 | 10790 |
| 559 | 20231127 | 091700 | 1147435220 | 2490 | 2490 | 2490 | 2485 | 4680 |
| 560 | 20231127 | 091600 | 1135805005 | 2490 | 2490 | 2490 | 2485 | 2329 |
| 561 | 20231127 | 091500 | 1130011290 | 2490 | 2485 | 2490 | 2480 | 7419 |
| 562 | 20231127 | 091400 | 1111589120 | 2480 | 2480 | 2485 | 2480 | 15470 |
| 563 | 20231127 | 091300 | 1073217430 | 2480 | 2495 | 2495 | 2480 | 15516 |
| 564 | 20231127 | 091200 | 1034617285 | 2495 | 2485 | 2495 | 2485 | 12715 |
| 565 | 20231127 | 091100 | 1002960410 | 2485 | 2495 | 2495 | 2485 | 12351 |
| 566 | 20231127 | 091000 | 972227770 | 2495 | 2490 | 2500 | 2490 | 14546 |
| 567 | 20231127 | 090900 | 935997965 | 2490 | 2500 | 2500 | 2490 | 9882 |
| 568 | 20231127 | 090800 | 911341300 | 2500 | 2500 | 2500 | 2490 | 18022 |
| 569 | 20231127 | 090700 | 866376440 | 2500 | 2500 | 2505 | 2495 | 17640 |
| 570 | 20231127 | 090600 | 822298105 | 2500 | 2500 | 2510 | 2495 | 26911 |
| 571 | 20231127 | 090500 | 754980570 | 2500 | 2510 | 2510 | 2500 | 47327 |
| 572 | 20231127 | 090400 | 636491085 | 2505 | 2485 | 2510 | 2485 | 27389 |
| 573 | 20231127 | 090300 | 567983725 | 2485 | 2485 | 2490 | 2480 | 16291 |
| 574 | 20231127 | 090200 | 527513550 | 2485 | 2490 | 2490 | 2480 | 30178 |
| 575 | 20231127 | 090100 | 452587940 | 2490 | 2515 | 2520 | 2490 | 97888 |
| 576 | 20231127 | 090000 | 207422180 | 2515 | 2535 | 2540 | 2510 | 81965 |