31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 191700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 25594 |
| 3 | 20231129 | 191600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20231129 | 191500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20231129 | 191400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20231129 | 191300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20231129 | 191200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20231129 | 191100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20231129 | 191000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20231129 | 190900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20231129 | 190800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20231129 | 190700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20231129 | 190600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20231129 | 190500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20231129 | 190400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20231129 | 190300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20231129 | 190200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20231129 | 190100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20231129 | 190000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20231129 | 185900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20231129 | 185800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20231129 | 185700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20231129 | 185600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20231129 | 185500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20231129 | 185400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20231129 | 185300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20231129 | 185200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20231129 | 185100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20231129 | 185000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20231129 | 184900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20231129 | 184800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20231129 | 184700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 25594 |
| 33 | 20231129 | 184600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20231129 | 184500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20231129 | 184400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20231129 | 184300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20231129 | 184200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20231129 | 184100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20231129 | 184000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20231129 | 183900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20231129 | 183800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20231129 | 183700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20231129 | 183600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20231129 | 183500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20231129 | 183400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20231129 | 183300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20231129 | 183200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20231129 | 183100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20231129 | 183000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20231129 | 182900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20231129 | 182800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20231129 | 182700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20231129 | 182600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20231129 | 182500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20231129 | 182400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20231129 | 182300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20231129 | 182200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20231129 | 182100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20231129 | 182000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20231129 | 181900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20231129 | 181800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20231129 | 181700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 25594 |
| 63 | 20231129 | 181600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20231129 | 181500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20231129 | 181400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20231129 | 181300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20231129 | 181200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20231129 | 181100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20231129 | 181000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20231129 | 180900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20231129 | 180800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20231129 | 180700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20231129 | 180600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20231129 | 180500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20231129 | 180400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20231129 | 180300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20231129 | 180200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20231129 | 180100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20231129 | 180000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20231129 | 175900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20231129 | 175800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20231129 | 175700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20231129 | 175600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20231129 | 175500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20231129 | 175400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20231129 | 175300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20231129 | 175200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20231129 | 175100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20231129 | 175000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20231129 | 174900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20231129 | 174800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20231129 | 174700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 25594 |
| 93 | 20231129 | 174600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20231129 | 174500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20231129 | 174400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20231129 | 174300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20231129 | 174200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20231129 | 174100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20231129 | 174000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20231129 | 173900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20231129 | 173800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20231129 | 173700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20231129 | 173600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20231129 | 173500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20231129 | 173400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20231129 | 173300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20231129 | 173200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20231129 | 173100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20231129 | 173000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20231129 | 172900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20231129 | 172800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20231129 | 172700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20231129 | 172600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20231129 | 172500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20231129 | 172400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20231129 | 172300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20231129 | 172200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20231129 | 172100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20231129 | 172000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20231129 | 171900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20231129 | 171800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20231129 | 171700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 25594 |
| 123 | 20231129 | 171600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20231129 | 171500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20231129 | 171400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20231129 | 171300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20231129 | 171200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20231129 | 171100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20231129 | 171000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20231129 | 170900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20231129 | 170800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20231129 | 170700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20231129 | 170600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20231129 | 170500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20231129 | 170400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20231129 | 170300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20231129 | 170200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20231129 | 170100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20231129 | 170000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20231129 | 165900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20231129 | 165800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20231129 | 165700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20231129 | 165600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20231129 | 165500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20231129 | 165400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20231129 | 165300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20231129 | 165200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20231129 | 165100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20231129 | 165000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20231129 | 164900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20231129 | 164800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20231129 | 164700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 25594 |
| 153 | 20231129 | 164600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20231129 | 164500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20231129 | 164400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20231129 | 164300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20231129 | 164200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20231129 | 164100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20231129 | 164000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20231129 | 163900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20231129 | 163800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20231129 | 163700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20231129 | 163600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20231129 | 163500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20231129 | 163400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20231129 | 163300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20231129 | 163200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20231129 | 163100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20231129 | 163000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20231129 | 162900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20231129 | 162800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20231129 | 162700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20231129 | 162600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20231129 | 162500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20231129 | 162400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20231129 | 162300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20231129 | 162200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20231129 | 162100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20231129 | 162000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20231129 | 161900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20231129 | 161800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20231129 | 161700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 25594 |
| 183 | 20231129 | 161600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 184 | 20231129 | 161500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20231129 | 161400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20231129 | 161300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20231129 | 161200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20231129 | 161100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20231129 | 161000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20231129 | 160900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20231129 | 160800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20231129 | 160700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20231129 | 160600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20231129 | 160500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 195 | 20231129 | 160400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 196 | 20231129 | 160300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 197 | 20231129 | 160200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 198 | 20231129 | 160100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 199 | 20231129 | 160000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 200 | 20231129 | 155900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 201 | 20231129 | 155800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20231129 | 155700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 203 | 20231129 | 155600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 204 | 20231129 | 155500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 205 | 20231129 | 155400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 206 | 20231129 | 155300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 207 | 20231129 | 155200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 208 | 20231129 | 155100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 209 | 20231129 | 155000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 210 | 20231129 | 154900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 211 | 20231129 | 154800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20231129 | 154700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 25594 |
| 213 | 20231129 | 154600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 214 | 20231129 | 154500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 215 | 20231129 | 154400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 216 | 20231129 | 154300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20231129 | 154200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 218 | 20231129 | 154100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 219 | 20231129 | 154000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 220 | 20231129 | 153900 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 221 | 20231129 | 153800 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 222 | 20231129 | 153700 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 223 | 20231129 | 153600 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 224 | 20231129 | 153500 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 225 | 20231129 | 153400 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 226 | 20231129 | 153300 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 227 | 20231129 | 153200 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 228 | 20231129 | 153100 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 0 |
| 229 | 20231129 | 153000 | 4610335010 | 5270 | 5270 | 5270 | 5270 | 25594 |
| 230 | 20231129 | 152900 | 4475454630 | 5250 | 5250 | 5250 | 5250 | 0 |
| 231 | 20231129 | 152800 | 4475454630 | 5250 | 5250 | 5250 | 5250 | 0 |
| 232 | 20231129 | 152700 | 4475454630 | 5250 | 5250 | 5250 | 5250 | 0 |
| 233 | 20231129 | 152600 | 4475454630 | 5250 | 5250 | 5250 | 5250 | 0 |
| 234 | 20231129 | 152500 | 4475454630 | 5250 | 5250 | 5250 | 5250 | 0 |
| 235 | 20231129 | 152400 | 4475454630 | 5250 | 5250 | 5250 | 5250 | 0 |
| 236 | 20231129 | 152300 | 4475454630 | 5250 | 5250 | 5250 | 5250 | 0 |
| 237 | 20231129 | 152200 | 4475454630 | 5250 | 5250 | 5250 | 5250 | 0 |
| 238 | 20231129 | 152100 | 4475454630 | 5250 | 5250 | 5250 | 5250 | 0 |
| 239 | 20231129 | 152000 | 4475454630 | 5250 | 5250 | 5250 | 5250 | 0 |
| 240 | 20231129 | 151900 | 4475454630 | 5250 | 5260 | 5260 | 5250 | 1713 |
| 241 | 20231129 | 151800 | 4466456600 | 5260 | 5260 | 5260 | 5250 | 2681 |
| 242 | 20231129 | 151700 | 4452364200 | 5260 | 5260 | 5260 | 5250 | 1439 |
| 243 | 20231129 | 151600 | 4444796050 | 5260 | 5260 | 5260 | 5250 | 1081 |
| 244 | 20231129 | 151500 | 4439110880 | 5260 | 5260 | 5260 | 5250 | 800 |
| 245 | 20231129 | 151400 | 4434906180 | 5250 | 5260 | 5260 | 5250 | 2156 |
| 246 | 20231129 | 151300 | 4423574060 | 5260 | 5260 | 5260 | 5250 | 600 |
| 247 | 20231129 | 151200 | 4420418140 | 5260 | 5250 | 5260 | 5240 | 2128 |
| 248 | 20231129 | 151100 | 4409240640 | 5250 | 5250 | 5250 | 5240 | 540 |
| 249 | 20231129 | 151000 | 4406409640 | 5240 | 5250 | 5250 | 5240 | 545 |
| 250 | 20231129 | 150900 | 4403549710 | 5250 | 5250 | 5260 | 5240 | 756 |
| 251 | 20231129 | 150800 | 4399581600 | 5260 | 5250 | 5260 | 5250 | 2972 |
| 252 | 20231129 | 150700 | 4383978470 | 5250 | 5260 | 5260 | 5250 | 96 |
| 253 | 20231129 | 150600 | 4383473710 | 5260 | 5250 | 5260 | 5250 | 389 |
| 254 | 20231129 | 150500 | 4381431300 | 5260 | 5250 | 5260 | 5250 | 315 |
| 255 | 20231129 | 150400 | 4379777150 | 5250 | 5260 | 5260 | 5250 | 88 |
| 256 | 20231129 | 150300 | 4379314570 | 5260 | 5250 | 5260 | 5250 | 2144 |
| 257 | 20231129 | 150200 | 4368051410 | 5260 | 5250 | 5260 | 5250 | 1210 |
| 258 | 20231129 | 150100 | 4361698410 | 5250 | 5250 | 5250 | 5240 | 737 |
| 259 | 20231129 | 150000 | 4357836270 | 5240 | 5240 | 5240 | 5240 | 795 |
| 260 | 20231129 | 145900 | 4353670470 | 5240 | 5230 | 5240 | 5230 | 3910 |
| 261 | 20231129 | 145800 | 4333220570 | 5230 | 5240 | 5240 | 5230 | 1236 |
| 262 | 20231129 | 145700 | 4326749430 | 5240 | 5240 | 5240 | 5240 | 792 |
| 263 | 20231129 | 145600 | 4322599350 | 5240 | 5230 | 5240 | 5230 | 1928 |
| 264 | 20231129 | 145500 | 4312508800 | 5230 | 5240 | 5240 | 5230 | 1423 |
| 265 | 20231129 | 145400 | 4305053860 | 5240 | 5240 | 5240 | 5230 | 7757 |
| 266 | 20231129 | 145300 | 4264472060 | 5240 | 5250 | 5250 | 5240 | 6232 |
| 267 | 20231129 | 145200 | 4231816280 | 5250 | 5250 | 5250 | 5250 | 1437 |
| 268 | 20231129 | 145100 | 4224272030 | 5240 | 5250 | 5260 | 5240 | 1331 |
| 269 | 20231129 | 145000 | 4217283300 | 5250 | 5250 | 5250 | 5240 | 2092 |
| 270 | 20231129 | 144900 | 4206301530 | 5250 | 5250 | 5250 | 5250 | 303 |
| 271 | 20231129 | 144800 | 4204710780 | 5250 | 5250 | 5250 | 5240 | 7776 |
| 272 | 20231129 | 144700 | 4163904840 | 5250 | 5250 | 5250 | 5240 | 353 |
| 273 | 20231129 | 144600 | 4162053620 | 5250 | 5250 | 5250 | 5240 | 1115 |
| 274 | 20231129 | 144500 | 4156200930 | 5250 | 5240 | 5250 | 5240 | 252 |
| 275 | 20231129 | 144400 | 4154879020 | 5240 | 5240 | 5240 | 5240 | 1741 |
| 276 | 20231129 | 144300 | 4145756180 | 5250 | 5240 | 5250 | 5240 | 428 |
| 277 | 20231129 | 144200 | 4143511440 | 5240 | 5250 | 5250 | 5240 | 2853 |
| 278 | 20231129 | 144100 | 4128559670 | 5250 | 5240 | 5250 | 5240 | 556 |
| 279 | 20231129 | 144000 | 4125644720 | 5240 | 5240 | 5250 | 5230 | 8220 |
| 280 | 20231129 | 143900 | 4082629600 | 5240 | 5250 | 5250 | 5240 | 6246 |
| 281 | 20231129 | 143800 | 4049894490 | 5250 | 5250 | 5250 | 5240 | 7312 |
| 282 | 20231129 | 143700 | 4011574960 | 5250 | 5250 | 5260 | 5240 | 18590 |
| 283 | 20231129 | 143600 | 3913995700 | 5260 | 5250 | 5260 | 5250 | 925 |
| 284 | 20231129 | 143500 | 3909132240 | 5260 | 5260 | 5260 | 5250 | 1553 |
| 285 | 20231129 | 143400 | 3900966390 | 5260 | 5260 | 5260 | 5250 | 762 |
| 286 | 20231129 | 143300 | 3896960170 | 5260 | 5250 | 5260 | 5250 | 3305 |
| 287 | 20231129 | 143200 | 3879590880 | 5250 | 5260 | 5260 | 5250 | 4238 |
| 288 | 20231129 | 143100 | 3857307340 | 5260 | 5260 | 5260 | 5260 | 594 |
| 289 | 20231129 | 143000 | 3854182900 | 5260 | 5270 | 5270 | 5260 | 957 |
| 290 | 20231129 | 142900 | 3849148810 | 5270 | 5270 | 5270 | 5260 | 1355 |
| 291 | 20231129 | 142800 | 3842010060 | 5270 | 5270 | 5270 | 5270 | 13 |
| 292 | 20231129 | 142700 | 3841941550 | 5270 | 5270 | 5270 | 5270 | 2509 |
| 293 | 20231129 | 142600 | 3828719120 | 5270 | 5270 | 5270 | 5270 | 499 |
| 294 | 20231129 | 142500 | 3826089390 | 5270 | 5270 | 5270 | 5270 | 1960 |
| 295 | 20231129 | 142400 | 3815760190 | 5270 | 5270 | 5270 | 5270 | 2627 |
| 296 | 20231129 | 142300 | 3801915900 | 5270 | 5260 | 5270 | 5260 | 1181 |
| 297 | 20231129 | 142200 | 3795703640 | 5260 | 5260 | 5260 | 5250 | 344 |
| 298 | 20231129 | 142100 | 3793894430 | 5250 | 5260 | 5260 | 5250 | 339 |
| 299 | 20231129 | 142000 | 3792112600 | 5260 | 5260 | 5260 | 5250 | 1065 |
| 300 | 20231129 | 141900 | 3786510710 | 5260 | 5260 | 5260 | 5250 | 1450 |
| 301 | 20231129 | 141800 | 3778883960 | 5260 | 5270 | 5270 | 5260 | 20 |
| 302 | 20231129 | 141700 | 3778778590 | 5270 | 5260 | 5270 | 5250 | 1511 |
| 303 | 20231129 | 141600 | 3770820970 | 5260 | 5260 | 5260 | 5250 | 6650 |
| 304 | 20231129 | 141500 | 3735855270 | 5260 | 5250 | 5260 | 5250 | 1023 |
| 305 | 20231129 | 141400 | 3730481000 | 5260 | 5250 | 5260 | 5250 | 1061 |
| 306 | 20231129 | 141300 | 3724905610 | 5250 | 5260 | 5260 | 5250 | 4233 |
| 307 | 20231129 | 141200 | 3702653570 | 5260 | 5270 | 5270 | 5260 | 8464 |
| 308 | 20231129 | 141100 | 3658125280 | 5260 | 5270 | 5270 | 5250 | 9621 |
| 309 | 20231129 | 141000 | 3607520810 | 5270 | 5280 | 5280 | 5260 | 8390 |
| 310 | 20231129 | 140900 | 3563305970 | 5280 | 5270 | 5280 | 5270 | 150 |
| 311 | 20231129 | 140800 | 3562515270 | 5270 | 5270 | 5280 | 5270 | 1389 |
| 312 | 20231129 | 140700 | 3555186370 | 5270 | 5280 | 5280 | 5270 | 1375 |
| 313 | 20231129 | 140600 | 3547937310 | 5280 | 5280 | 5280 | 5270 | 1054 |
| 314 | 20231129 | 140500 | 3542373780 | 5280 | 5280 | 5280 | 5280 | 4 |
| 315 | 20231129 | 140400 | 3542352660 | 5280 | 5280 | 5280 | 5280 | 1301 |
| 316 | 20231129 | 140300 | 3535483380 | 5280 | 5280 | 5280 | 5280 | 2712 |
| 317 | 20231129 | 140200 | 3521164020 | 5280 | 5280 | 5280 | 5280 | 105 |
| 318 | 20231129 | 140100 | 3520609620 | 5280 | 5280 | 5280 | 5280 | 437 |
| 319 | 20231129 | 140000 | 3518302260 | 5280 | 5280 | 5280 | 5270 | 1398 |
| 320 | 20231129 | 135900 | 3510921830 | 5270 | 5270 | 5280 | 5270 | 3249 |
| 321 | 20231129 | 135800 | 3493799100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 322 | 20231129 | 135700 | 3493799100 | 5270 | 5280 | 5280 | 5270 | 846 |
| 323 | 20231129 | 135600 | 3489339920 | 5280 | 5280 | 5280 | 5270 | 148 |
| 324 | 20231129 | 135500 | 3488559640 | 5280 | 5290 | 5290 | 5260 | 53969 |
| 325 | 20231129 | 135400 | 3204109890 | 5290 | 5290 | 5290 | 5290 | 3408 |
| 326 | 20231129 | 135300 | 3186081570 | 5290 | 5290 | 5290 | 5290 | 191 |
| 327 | 20231129 | 135200 | 3185071180 | 5300 | 5300 | 5300 | 5300 | 193 |
| 328 | 20231129 | 135100 | 3184048280 | 5300 | 5300 | 5300 | 5300 | 60 |
| 329 | 20231129 | 135000 | 3183730280 | 5300 | 5290 | 5300 | 5290 | 235 |
| 330 | 20231129 | 134900 | 3182485830 | 5300 | 5300 | 5300 | 5300 | 61 |
| 331 | 20231129 | 134800 | 3182162530 | 5300 | 5300 | 5300 | 5300 | 179 |
| 332 | 20231129 | 134700 | 3181213830 | 5290 | 5290 | 5300 | 5290 | 1708 |
| 333 | 20231129 | 134600 | 3172178360 | 5300 | 5300 | 5300 | 5300 | 113 |
| 334 | 20231129 | 134500 | 3171579460 | 5300 | 5300 | 5300 | 5290 | 1691 |
| 335 | 20231129 | 134400 | 3162633130 | 5290 | 5300 | 5300 | 5290 | 45 |
| 336 | 20231129 | 134300 | 3162394680 | 5300 | 5300 | 5300 | 5290 | 1133 |
| 337 | 20231129 | 134200 | 3156399790 | 5300 | 5300 | 5300 | 5300 | 1 |
| 338 | 20231129 | 134100 | 3156394490 | 5290 | 5290 | 5290 | 5290 | 3201 |
| 339 | 20231129 | 134000 | 3139461200 | 5300 | 5300 | 5300 | 5300 | 598 |
| 340 | 20231129 | 133900 | 3136291800 | 5300 | 5300 | 5300 | 5300 | 125 |
| 341 | 20231129 | 133800 | 3135629300 | 5300 | 5290 | 5300 | 5290 | 274 |
| 342 | 20231129 | 133700 | 3134178490 | 5300 | 5310 | 5310 | 5290 | 124 |
| 343 | 20231129 | 133600 | 3133521610 | 5300 | 5310 | 5310 | 5300 | 3320 |
| 344 | 20231129 | 133500 | 3115922540 | 5300 | 5300 | 5310 | 5300 | 2504 |
| 345 | 20231129 | 133400 | 3102641340 | 5310 | 5300 | 5310 | 5300 | 821 |
| 346 | 20231129 | 133300 | 3098289830 | 5300 | 5320 | 5320 | 5300 | 817 |
| 347 | 20231129 | 133200 | 3093951560 | 5310 | 5310 | 5320 | 5310 | 2452 |
| 348 | 20231129 | 133100 | 3080931170 | 5310 | 5310 | 5310 | 5310 | 1012 |
| 349 | 20231129 | 133000 | 3075557450 | 5300 | 5300 | 5300 | 5300 | 50 |
| 350 | 20231129 | 132900 | 3075292450 | 5310 | 5310 | 5310 | 5310 | 150 |
| 351 | 20231129 | 132800 | 3074495950 | 5310 | 5320 | 5320 | 5290 | 17161 |
| 352 | 20231129 | 132700 | 2983494240 | 5320 | 5330 | 5330 | 5320 | 155 |
| 353 | 20231129 | 132600 | 2982668140 | 5330 | 5320 | 5330 | 5320 | 395 |
| 354 | 20231129 | 132500 | 2980566570 | 5320 | 5320 | 5320 | 5320 | 943 |
| 355 | 20231129 | 132400 | 2975549810 | 5320 | 5320 | 5320 | 5320 | 5 |
| 356 | 20231129 | 132300 | 2975523210 | 5320 | 5320 | 5330 | 5320 | 336 |
| 357 | 20231129 | 132200 | 2973735090 | 5330 | 5320 | 5330 | 5310 | 1684 |
| 358 | 20231129 | 132100 | 2964777200 | 5310 | 5320 | 5320 | 5310 | 101 |
| 359 | 20231129 | 132000 | 2964240880 | 5310 | 5310 | 5310 | 5310 | 115 |
| 360 | 20231129 | 131900 | 2963630230 | 5310 | 5320 | 5320 | 5310 | 1037 |
| 361 | 20231129 | 131800 | 2958123440 | 5320 | 5320 | 5320 | 5310 | 760 |
| 362 | 20231129 | 131700 | 2954082250 | 5310 | 5320 | 5320 | 5310 | 4387 |
| 363 | 20231129 | 131600 | 2930763930 | 5320 | 5320 | 5320 | 5320 | 786 |
| 364 | 20231129 | 131500 | 2926582410 | 5320 | 5310 | 5320 | 5310 | 952 |
| 365 | 20231129 | 131400 | 2921526370 | 5310 | 5310 | 5310 | 5310 | 352 |
| 366 | 20231129 | 131300 | 2919657250 | 5310 | 5310 | 5310 | 5310 | 332 |
| 367 | 20231129 | 131200 | 2917894330 | 5310 | 5310 | 5310 | 5310 | 1091 |
| 368 | 20231129 | 131100 | 2912101120 | 5310 | 5310 | 5310 | 5310 | 500 |
| 369 | 20231129 | 131000 | 2909446120 | 5300 | 5300 | 5300 | 5300 | 593 |
| 370 | 20231129 | 130900 | 2906303220 | 5300 | 5300 | 5300 | 5300 | 12 |
| 371 | 20231129 | 130800 | 2906239620 | 5300 | 5300 | 5300 | 5300 | 302 |
| 372 | 20231129 | 130700 | 2904639020 | 5300 | 5310 | 5310 | 5300 | 732 |
| 373 | 20231129 | 130600 | 2900753920 | 5310 | 5310 | 5310 | 5300 | 684 |
| 374 | 20231129 | 130500 | 2897127820 | 5300 | 5300 | 5300 | 5300 | 595 |
| 375 | 20231129 | 130400 | 2893974320 | 5300 | 5290 | 5300 | 5290 | 1054 |
| 376 | 20231129 | 130300 | 2888391850 | 5290 | 5300 | 5300 | 5290 | 466 |
| 377 | 20231129 | 130200 | 2885923610 | 5300 | 5300 | 5300 | 5300 | 80 |
| 378 | 20231129 | 130100 | 2885499610 | 5300 | 5290 | 5300 | 5290 | 790 |
| 379 | 20231129 | 130000 | 2881313760 | 5300 | 5300 | 5300 | 5300 | 638 |
| 380 | 20231129 | 125900 | 2877932360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 381 | 20231129 | 125800 | 2877932360 | 5300 | 5300 | 5300 | 5300 | 3 |
| 382 | 20231129 | 125700 | 2877916460 | 5300 | 5300 | 5300 | 5290 | 169 |
| 383 | 20231129 | 125600 | 2877022110 | 5290 | 5300 | 5300 | 5290 | 157 |
| 384 | 20231129 | 125500 | 2876191020 | 5300 | 5300 | 5300 | 5300 | 310 |
| 385 | 20231129 | 125400 | 2874548020 | 5300 | 5300 | 5300 | 5300 | 1 |
| 386 | 20231129 | 125300 | 2874542720 | 5300 | 5300 | 5300 | 5300 | 0 |
| 387 | 20231129 | 125200 | 2874542720 | 5300 | 5290 | 5300 | 5290 | 1808 |
| 388 | 20231129 | 125100 | 2864960450 | 5290 | 5300 | 5300 | 5290 | 571 |
| 389 | 20231129 | 125000 | 2861935130 | 5300 | 5290 | 5300 | 5290 | 453 |
| 390 | 20231129 | 124900 | 2859538240 | 5290 | 5300 | 5300 | 5290 | 1091 |
| 391 | 20231129 | 124800 | 2853766840 | 5290 | 5290 | 5290 | 5290 | 118 |
| 392 | 20231129 | 124700 | 2853142620 | 5290 | 5300 | 5300 | 5290 | 1542 |
| 393 | 20231129 | 124600 | 2844984940 | 5300 | 5300 | 5300 | 5300 | 140 |
| 394 | 20231129 | 124500 | 2844242940 | 5300 | 5300 | 5300 | 5290 | 156 |
| 395 | 20231129 | 124400 | 2843417150 | 5300 | 5300 | 5300 | 5300 | 35 |
| 396 | 20231129 | 124300 | 2843231650 | 5300 | 5300 | 5300 | 5300 | 3 |
| 397 | 20231129 | 124200 | 2843215750 | 5290 | 5290 | 5290 | 5290 | 1372 |
| 398 | 20231129 | 124100 | 2835957870 | 5290 | 5300 | 5300 | 5290 | 176 |
| 399 | 20231129 | 124000 | 2835025130 | 5280 | 5290 | 5290 | 5280 | 222 |
| 400 | 20231129 | 123900 | 2833850960 | 5290 | 5290 | 5290 | 5290 | 323 |
| 401 | 20231129 | 123800 | 2832142290 | 5290 | 5290 | 5290 | 5290 | 538 |
| 402 | 20231129 | 123700 | 2829296270 | 5280 | 5290 | 5290 | 5280 | 208 |
| 403 | 20231129 | 123600 | 2828196950 | 5290 | 5290 | 5290 | 5280 | 2162 |
| 404 | 20231129 | 123500 | 2816773160 | 5290 | 5290 | 5290 | 5290 | 2797 |
| 405 | 20231129 | 123400 | 2801977030 | 5290 | 5300 | 5300 | 5290 | 18 |
| 406 | 20231129 | 123300 | 2801881640 | 5300 | 5300 | 5300 | 5300 | 600 |
| 407 | 20231129 | 123200 | 2798701640 | 5290 | 5290 | 5290 | 5290 | 2560 |
| 408 | 20231129 | 123100 | 2785159240 | 5290 | 5290 | 5290 | 5290 | 1100 |
| 409 | 20231129 | 123000 | 2779340240 | 5290 | 5280 | 5290 | 5280 | 1608 |
| 410 | 20231129 | 122900 | 2770835610 | 5280 | 5290 | 5290 | 5280 | 114 |
| 411 | 20231129 | 122800 | 2770232680 | 5290 | 5290 | 5290 | 5280 | 4689 |
| 412 | 20231129 | 122700 | 2745446550 | 5290 | 5290 | 5290 | 5290 | 419 |
| 413 | 20231129 | 122600 | 2743230040 | 5290 | 5300 | 5300 | 5290 | 54 |
| 414 | 20231129 | 122500 | 2742944170 | 5290 | 5290 | 5290 | 5290 | 0 |
| 415 | 20231129 | 122400 | 2742944170 | 5290 | 5290 | 5290 | 5290 | 110 |
| 416 | 20231129 | 122300 | 2742362270 | 5300 | 5290 | 5300 | 5290 | 243 |
| 417 | 20231129 | 122200 | 2741076580 | 5300 | 5300 | 5300 | 5300 | 400 |
| 418 | 20231129 | 122100 | 2738956580 | 5300 | 5290 | 5300 | 5290 | 26 |
| 419 | 20231129 | 122000 | 2738818790 | 5290 | 5290 | 5300 | 5290 | 552 |
| 420 | 20231129 | 121900 | 2735896210 | 5290 | 5290 | 5300 | 5290 | 2575 |
| 421 | 20231129 | 121800 | 2722274230 | 5290 | 5290 | 5290 | 5290 | 787 |
| 422 | 20231129 | 121700 | 2718111000 | 5290 | 5300 | 5300 | 5290 | 3015 |
| 423 | 20231129 | 121600 | 2702160270 | 5300 | 5290 | 5300 | 5290 | 3919 |
| 424 | 20231129 | 121500 | 2681423560 | 5290 | 5290 | 5300 | 5290 | 1476 |
| 425 | 20231129 | 121400 | 2673608260 | 5290 | 5290 | 5290 | 5290 | 23 |
| 426 | 20231129 | 121300 | 2673486590 | 5300 | 5300 | 5300 | 5300 | 81 |
| 427 | 20231129 | 121200 | 2673057290 | 5300 | 5300 | 5300 | 5300 | 1548 |
| 428 | 20231129 | 121100 | 2664852890 | 5300 | 5300 | 5300 | 5300 | 5 |
| 429 | 20231129 | 121000 | 2664826390 | 5310 | 5310 | 5310 | 5300 | 26 |
| 430 | 20231129 | 120900 | 2664688380 | 5310 | 5300 | 5310 | 5300 | 359 |
| 431 | 20231129 | 120800 | 2662783170 | 5300 | 5310 | 5310 | 5300 | 4 |
| 432 | 20231129 | 120700 | 2662761950 | 5310 | 5310 | 5310 | 5310 | 27 |
| 433 | 20231129 | 120600 | 2662618580 | 5300 | 5310 | 5310 | 5300 | 405 |
| 434 | 20231129 | 120500 | 2660469080 | 5310 | 5300 | 5310 | 5300 | 123 |
| 435 | 20231129 | 120400 | 2659817160 | 5300 | 5300 | 5300 | 5300 | 150 |
| 436 | 20231129 | 120300 | 2659022160 | 5310 | 5310 | 5310 | 5310 | 73 |
| 437 | 20231129 | 120200 | 2658634530 | 5310 | 5310 | 5310 | 5310 | 320 |
| 438 | 20231129 | 120100 | 2656935330 | 5310 | 5290 | 5310 | 5290 | 180 |
| 439 | 20231129 | 120000 | 2655981130 | 5290 | 5320 | 5320 | 5290 | 8481 |
| 440 | 20231129 | 115900 | 2611049880 | 5320 | 5300 | 5320 | 5300 | 3782 |
| 441 | 20231129 | 115800 | 2590967920 | 5300 | 5300 | 5300 | 5300 | 1292 |
| 442 | 20231129 | 115700 | 2584120320 | 5300 | 5310 | 5310 | 5300 | 593 |
| 443 | 20231129 | 115600 | 2580977410 | 5310 | 5310 | 5310 | 5310 | 0 |
| 444 | 20231129 | 115500 | 2580977410 | 5310 | 5300 | 5310 | 5300 | 42 |
| 445 | 20231129 | 115400 | 2580754400 | 5310 | 5310 | 5310 | 5300 | 133 |
| 446 | 20231129 | 115300 | 2580049140 | 5310 | 5300 | 5310 | 5300 | 128 |
| 447 | 20231129 | 115200 | 2579370670 | 5300 | 5300 | 5300 | 5300 | 596 |
| 448 | 20231129 | 115100 | 2576211870 | 5300 | 5310 | 5310 | 5300 | 1003 |
| 449 | 20231129 | 115000 | 2570890940 | 5310 | 5310 | 5310 | 5310 | 101 |
| 450 | 20231129 | 114900 | 2570354630 | 5310 | 5300 | 5310 | 5300 | 205 |
| 451 | 20231129 | 114800 | 2569267630 | 5300 | 5310 | 5310 | 5300 | 2148 |
| 452 | 20231129 | 114700 | 2557883210 | 5310 | 5310 | 5310 | 5300 | 117 |
| 453 | 20231129 | 114600 | 2557262330 | 5310 | 5310 | 5310 | 5300 | 664 |
| 454 | 20231129 | 114500 | 2553738250 | 5310 | 5300 | 5310 | 5300 | 1056 |
| 455 | 20231129 | 114400 | 2548135260 | 5300 | 5300 | 5300 | 5300 | 1281 |
| 456 | 20231129 | 114300 | 2541345960 | 5310 | 5320 | 5320 | 5310 | 1036 |
| 457 | 20231129 | 114200 | 2535844780 | 5310 | 5320 | 5320 | 5310 | 413 |
| 458 | 20231129 | 114100 | 2533649490 | 5310 | 5330 | 5330 | 5310 | 4302 |
| 459 | 20231129 | 114000 | 2510763030 | 5330 | 5330 | 5330 | 5320 | 75 |
| 460 | 20231129 | 113900 | 2510363690 | 5320 | 5330 | 5330 | 5320 | 501 |
| 461 | 20231129 | 113800 | 2507693370 | 5320 | 5330 | 5330 | 5320 | 1231 |
| 462 | 20231129 | 113700 | 2501138520 | 5320 | 5320 | 5320 | 5320 | 624 |
| 463 | 20231129 | 113600 | 2497818840 | 5330 | 5330 | 5330 | 5330 | 1 |
| 464 | 20231129 | 113500 | 2497813510 | 5330 | 5320 | 5330 | 5310 | 3638 |
| 465 | 20231129 | 113400 | 2478492640 | 5320 | 5320 | 5320 | 5320 | 96 |
| 466 | 20231129 | 113300 | 2477981920 | 5320 | 5320 | 5320 | 5320 | 150 |
| 467 | 20231129 | 113200 | 2477183920 | 5320 | 5320 | 5320 | 5310 | 1881 |
| 468 | 20231129 | 113100 | 2467177200 | 5320 | 5320 | 5320 | 5320 | 0 |
| 469 | 20231129 | 113000 | 2467177200 | 5320 | 5320 | 5320 | 5320 | 3936 |
| 470 | 20231129 | 112900 | 2446237680 | 5310 | 5320 | 5320 | 5310 | 2044 |
| 471 | 20231129 | 112800 | 2435383590 | 5320 | 5320 | 5320 | 5320 | 55 |
| 472 | 20231129 | 112700 | 2435090990 | 5310 | 5310 | 5310 | 5310 | 1703 |
| 473 | 20231129 | 112600 | 2426048060 | 5310 | 5320 | 5320 | 5310 | 391 |
| 474 | 20231129 | 112500 | 2423967950 | 5320 | 5320 | 5320 | 5320 | 0 |
| 475 | 20231129 | 112400 | 2423967950 | 5320 | 5310 | 5320 | 5310 | 223 |
| 476 | 20231129 | 112300 | 2422783600 | 5320 | 5320 | 5320 | 5320 | 502 |
| 477 | 20231129 | 112200 | 2420112960 | 5310 | 5320 | 5320 | 5310 | 761 |
| 478 | 20231129 | 112100 | 2416071240 | 5320 | 5320 | 5320 | 5320 | 700 |
| 479 | 20231129 | 112000 | 2412347240 | 5320 | 5310 | 5320 | 5310 | 960 |
| 480 | 20231129 | 111900 | 2407241040 | 5310 | 5310 | 5310 | 5310 | 370 |
| 481 | 20231129 | 111800 | 2405276340 | 5300 | 5310 | 5310 | 5300 | 1111 |
| 482 | 20231129 | 111700 | 2399376940 | 5310 | 5310 | 5310 | 5310 | 1212 |
| 483 | 20231129 | 111600 | 2392941220 | 5310 | 5310 | 5310 | 5310 | 11 |
| 484 | 20231129 | 111500 | 2392882810 | 5320 | 5310 | 5320 | 5310 | 19 |
| 485 | 20231129 | 111400 | 2392781800 | 5320 | 5310 | 5320 | 5310 | 787 |
| 486 | 20231129 | 111300 | 2388596890 | 5320 | 5310 | 5320 | 5310 | 250 |
| 487 | 20231129 | 111200 | 2387268460 | 5310 | 5310 | 5310 | 5310 | 592 |
| 488 | 20231129 | 111100 | 2384124940 | 5320 | 5320 | 5320 | 5310 | 335 |
| 489 | 20231129 | 111000 | 2382343740 | 5310 | 5320 | 5320 | 5310 | 31 |
| 490 | 20231129 | 110900 | 2382179120 | 5310 | 5320 | 5320 | 5310 | 338 |
| 491 | 20231129 | 110800 | 2380381970 | 5320 | 5310 | 5320 | 5310 | 885 |
| 492 | 20231129 | 110700 | 2375681340 | 5320 | 5310 | 5320 | 5310 | 748 |
| 493 | 20231129 | 110600 | 2371709440 | 5310 | 5300 | 5310 | 5300 | 691 |
| 494 | 20231129 | 110500 | 2368043310 | 5310 | 5300 | 5310 | 5300 | 5474 |
| 495 | 20231129 | 110400 | 2338977370 | 5300 | 5300 | 5300 | 5300 | 1120 |
| 496 | 20231129 | 110300 | 2333041370 | 5310 | 5310 | 5310 | 5300 | 121 |
| 497 | 20231129 | 110200 | 2332398960 | 5310 | 5310 | 5310 | 5310 | 453 |
| 498 | 20231129 | 110100 | 2329993530 | 5310 | 5310 | 5310 | 5310 | 415 |
| 499 | 20231129 | 110000 | 2327789880 | 5310 | 5300 | 5310 | 5300 | 257 |
| 500 | 20231129 | 105900 | 2326425550 | 5300 | 5300 | 5300 | 5300 | 282 |
| 501 | 20231129 | 105800 | 2324930950 | 5300 | 5290 | 5300 | 5290 | 212 |
| 502 | 20231129 | 105700 | 2323809020 | 5300 | 5300 | 5310 | 5300 | 85 |
| 503 | 20231129 | 105600 | 2323358510 | 5300 | 5300 | 5300 | 5290 | 4055 |
| 504 | 20231129 | 105500 | 2301884570 | 5300 | 5290 | 5300 | 5280 | 1006 |
| 505 | 20231129 | 105400 | 2296563070 | 5290 | 5300 | 5300 | 5290 | 20 |
| 506 | 20231129 | 105300 | 2296457170 | 5300 | 5300 | 5300 | 5290 | 2675 |
| 507 | 20231129 | 105200 | 2282305300 | 5300 | 5300 | 5300 | 5300 | 915 |
| 508 | 20231129 | 105100 | 2277455800 | 5300 | 5280 | 5300 | 5280 | 13567 |
| 509 | 20231129 | 105000 | 2205793560 | 5280 | 5270 | 5280 | 5270 | 8223 |
| 510 | 20231129 | 104900 | 2162445330 | 5280 | 5270 | 5280 | 5270 | 10171 |
| 511 | 20231129 | 104800 | 2108834660 | 5270 | 5280 | 5280 | 5270 | 2856 |
| 512 | 20231129 | 104700 | 2093783240 | 5270 | 5290 | 5290 | 5270 | 24252 |
| 513 | 20231129 | 104600 | 1965727790 | 5280 | 5280 | 5290 | 5280 | 3834 |
| 514 | 20231129 | 104500 | 1945466540 | 5290 | 5290 | 5290 | 5280 | 2102 |
| 515 | 20231129 | 104400 | 1934360090 | 5290 | 5300 | 5300 | 5280 | 26521 |
| 516 | 20231129 | 104300 | 1793968920 | 5300 | 5310 | 5310 | 5300 | 159 |
| 517 | 20231129 | 104200 | 1793124660 | 5310 | 5300 | 5310 | 5300 | 124 |
| 518 | 20231129 | 104100 | 1792467120 | 5320 | 5320 | 5320 | 5320 | 2 |
| 519 | 20231129 | 104000 | 1792456480 | 5320 | 5300 | 5320 | 5300 | 474 |
| 520 | 20231129 | 103900 | 1789943740 | 5300 | 5310 | 5310 | 5300 | 7938 |
| 521 | 20231129 | 103800 | 1747795300 | 5310 | 5320 | 5320 | 5310 | 1721 |
| 522 | 20231129 | 103700 | 1738656780 | 5310 | 5320 | 5320 | 5310 | 1534 |
| 523 | 20231129 | 103600 | 1730503420 | 5320 | 5320 | 5320 | 5310 | 438 |
| 524 | 20231129 | 103500 | 1728176460 | 5310 | 5310 | 5310 | 5310 | 149 |
| 525 | 20231129 | 103400 | 1727385270 | 5310 | 5310 | 5320 | 5310 | 402 |
| 526 | 20231129 | 103300 | 1725250630 | 5310 | 5310 | 5310 | 5310 | 210 |
| 527 | 20231129 | 103200 | 1724135530 | 5310 | 5320 | 5330 | 5310 | 4532 |
| 528 | 20231129 | 103100 | 1700025070 | 5330 | 5330 | 5330 | 5320 | 152 |
| 529 | 20231129 | 103000 | 1699215140 | 5330 | 5330 | 5330 | 5330 | 521 |
| 530 | 20231129 | 102900 | 1696438210 | 5330 | 5330 | 5330 | 5330 | 210 |
| 531 | 20231129 | 102800 | 1695318910 | 5330 | 5320 | 5330 | 5320 | 1056 |
| 532 | 20231129 | 102700 | 1689700850 | 5320 | 5320 | 5320 | 5310 | 409 |
| 533 | 20231129 | 102600 | 1687525020 | 5310 | 5320 | 5320 | 5310 | 2639 |
| 534 | 20231129 | 102500 | 1673492340 | 5310 | 5310 | 5320 | 5310 | 3487 |
| 535 | 20231129 | 102400 | 1654975340 | 5310 | 5320 | 5320 | 5310 | 3283 |
| 536 | 20231129 | 102300 | 1637513800 | 5320 | 5320 | 5330 | 5320 | 152 |
| 537 | 20231129 | 102200 | 1636705140 | 5320 | 5320 | 5320 | 5320 | 1511 |
| 538 | 20231129 | 102100 | 1628666620 | 5330 | 5320 | 5330 | 5320 | 1503 |
| 539 | 20231129 | 102000 | 1620670640 | 5320 | 5330 | 5330 | 5320 | 2641 |
| 540 | 20231129 | 101900 | 1606604530 | 5340 | 5330 | 5340 | 5330 | 677 |
| 541 | 20231129 | 101800 | 1602995560 | 5330 | 5330 | 5330 | 5330 | 1906 |
| 542 | 20231129 | 101700 | 1592836580 | 5330 | 5330 | 5330 | 5320 | 2244 |
| 543 | 20231129 | 101600 | 1580897170 | 5330 | 5330 | 5330 | 5320 | 24 |
| 544 | 20231129 | 101500 | 1580769260 | 5320 | 5330 | 5330 | 5320 | 122 |
| 545 | 20231129 | 101400 | 1580119210 | 5330 | 5330 | 5330 | 5320 | 3196 |
| 546 | 20231129 | 101300 | 1563084830 | 5330 | 5340 | 5340 | 5330 | 1461 |
| 547 | 20231129 | 101200 | 1555293410 | 5340 | 5350 | 5350 | 5330 | 291 |
| 548 | 20231129 | 101100 | 1553739310 | 5350 | 5330 | 5350 | 5330 | 3782 |
| 549 | 20231129 | 101000 | 1533540430 | 5330 | 5340 | 5340 | 5330 | 188 |
| 550 | 20231129 | 100900 | 1532538270 | 5340 | 5330 | 5340 | 5330 | 866 |
| 551 | 20231129 | 100800 | 1527922010 | 5330 | 5340 | 5340 | 5330 | 1817 |
| 552 | 20231129 | 100700 | 1518231850 | 5340 | 5340 | 5340 | 5340 | 92 |
| 553 | 20231129 | 100600 | 1517740570 | 5340 | 5330 | 5340 | 5330 | 1086 |
| 554 | 20231129 | 100500 | 1511951540 | 5330 | 5330 | 5330 | 5330 | 467 |
| 555 | 20231129 | 100400 | 1509462430 | 5330 | 5330 | 5330 | 5330 | 1 |
| 556 | 20231129 | 100300 | 1509457100 | 5320 | 5320 | 5330 | 5310 | 2723 |
| 557 | 20231129 | 100200 | 1494967890 | 5320 | 5330 | 5330 | 5320 | 1900 |
| 558 | 20231129 | 100100 | 1484851780 | 5320 | 5320 | 5320 | 5320 | 1403 |
| 559 | 20231129 | 100000 | 1477387820 | 5320 | 5320 | 5320 | 5320 | 96 |
| 560 | 20231129 | 095900 | 1476877100 | 5320 | 5320 | 5320 | 5320 | 135 |
| 561 | 20231129 | 095800 | 1476158900 | 5310 | 5310 | 5310 | 5310 | 70 |
| 562 | 20231129 | 095700 | 1475787200 | 5310 | 5320 | 5320 | 5310 | 434 |
| 563 | 20231129 | 095600 | 1473482620 | 5320 | 5320 | 5320 | 5310 | 1546 |
| 564 | 20231129 | 095500 | 1465259100 | 5320 | 5320 | 5320 | 5310 | 11818 |
| 565 | 20231129 | 095400 | 1402498650 | 5310 | 5310 | 5320 | 5310 | 1611 |
| 566 | 20231129 | 095300 | 1393942740 | 5320 | 5320 | 5320 | 5310 | 1410 |
| 567 | 20231129 | 095200 | 1386446540 | 5320 | 5320 | 5320 | 5310 | 747 |
| 568 | 20231129 | 095100 | 1382474500 | 5320 | 5310 | 5320 | 5310 | 143 |
| 569 | 20231129 | 095000 | 1381713920 | 5310 | 5310 | 5320 | 5310 | 4604 |
| 570 | 20231129 | 094900 | 1357266660 | 5300 | 5310 | 5310 | 5290 | 350 |
| 571 | 20231129 | 094800 | 1355411590 | 5290 | 5310 | 5310 | 5290 | 1327 |
| 572 | 20231129 | 094700 | 1348379720 | 5300 | 5310 | 5310 | 5300 | 5806 |
| 573 | 20231129 | 094600 | 1317582670 | 5310 | 5290 | 5310 | 5290 | 7270 |
| 574 | 20231129 | 094500 | 1279056550 | 5290 | 5290 | 5300 | 5290 | 711 |
| 575 | 20231129 | 094400 | 1275295350 | 5290 | 5290 | 5300 | 5290 | 5522 |
| 576 | 20231129 | 094300 | 1246081040 | 5280 | 5290 | 5300 | 5280 | 2975 |
| 577 | 20231129 | 094200 | 1230345010 | 5290 | 5290 | 5290 | 5290 | 1521 |
| 578 | 20231129 | 094100 | 1222298920 | 5290 | 5280 | 5290 | 5280 | 4366 |
| 579 | 20231129 | 094000 | 1199205080 | 5290 | 5300 | 5300 | 5280 | 18483 |
| 580 | 20231129 | 093900 | 1101443740 | 5300 | 5290 | 5300 | 5290 | 5450 |
| 581 | 20231129 | 093800 | 1072572190 | 5300 | 5290 | 5300 | 5290 | 3864 |
| 582 | 20231129 | 093700 | 1052115770 | 5290 | 5300 | 5300 | 5290 | 1198 |
| 583 | 20231129 | 093600 | 1045773510 | 5300 | 5310 | 5310 | 5290 | 4357 |
| 584 | 20231129 | 093500 | 1022691380 | 5310 | 5320 | 5320 | 5300 | 6630 |
| 585 | 20231129 | 093400 | 987549870 | 5310 | 5310 | 5320 | 5310 | 1464 |
| 586 | 20231129 | 093300 | 979775790 | 5320 | 5310 | 5320 | 5300 | 1854 |
| 587 | 20231129 | 093200 | 969940750 | 5320 | 5320 | 5320 | 5310 | 1954 |
| 588 | 20231129 | 093100 | 959564720 | 5310 | 5320 | 5330 | 5310 | 7587 |
| 589 | 20231129 | 093000 | 919265710 | 5320 | 5320 | 5320 | 5310 | 1268 |
| 590 | 20231129 | 092900 | 912520240 | 5310 | 5320 | 5320 | 5310 | 2784 |
| 591 | 20231129 | 092800 | 897736570 | 5320 | 5310 | 5330 | 5310 | 2869 |
| 592 | 20231129 | 092700 | 882489780 | 5310 | 5320 | 5320 | 5310 | 3265 |
| 593 | 20231129 | 092600 | 865125720 | 5320 | 5330 | 5330 | 5320 | 8353 |
| 594 | 20231129 | 092500 | 820681230 | 5320 | 5330 | 5340 | 5320 | 2839 |
| 595 | 20231129 | 092400 | 805548600 | 5330 | 5340 | 5340 | 5330 | 6244 |
| 596 | 20231129 | 092300 | 772266480 | 5330 | 5340 | 5340 | 5330 | 2217 |
| 597 | 20231129 | 092200 | 760436490 | 5330 | 5340 | 5350 | 5330 | 4764 |
| 598 | 20231129 | 092100 | 734996180 | 5340 | 5340 | 5350 | 5340 | 7171 |
| 599 | 20231129 | 092000 | 696690910 | 5340 | 5340 | 5340 | 5330 | 3462 |
| 600 | 20231129 | 091900 | 678207420 | 5340 | 5340 | 5340 | 5330 | 2535 |
| 601 | 20231129 | 091800 | 664670600 | 5330 | 5340 | 5340 | 5330 | 1175 |
| 602 | 20231129 | 091700 | 658399420 | 5330 | 5340 | 5340 | 5330 | 732 |
| 603 | 20231129 | 091600 | 654493610 | 5340 | 5340 | 5340 | 5330 | 3706 |
| 604 | 20231129 | 091500 | 634706070 | 5330 | 5330 | 5340 | 5330 | 3452 |
| 605 | 20231129 | 091400 | 616303980 | 5330 | 5350 | 5350 | 5330 | 3842 |
| 606 | 20231129 | 091300 | 595786350 | 5350 | 5360 | 5360 | 5350 | 2101 |
| 607 | 20231129 | 091200 | 584543040 | 5340 | 5340 | 5350 | 5330 | 6415 |
| 608 | 20231129 | 091100 | 550271710 | 5340 | 5350 | 5350 | 5330 | 10649 |
| 609 | 20231129 | 091000 | 493440530 | 5350 | 5370 | 5380 | 5350 | 3471 |
| 610 | 20231129 | 090900 | 474841680 | 5360 | 5350 | 5380 | 5340 | 3465 |
| 611 | 20231129 | 090800 | 456286170 | 5350 | 5360 | 5370 | 5350 | 9464 |
| 612 | 20231129 | 090700 | 405604130 | 5360 | 5360 | 5360 | 5350 | 5700 |
| 613 | 20231129 | 090600 | 375087730 | 5360 | 5360 | 5360 | 5350 | 2089 |
| 614 | 20231129 | 090500 | 363900570 | 5360 | 5360 | 5360 | 5350 | 2103 |
| 615 | 20231129 | 090400 | 352644210 | 5360 | 5380 | 5380 | 5360 | 5276 |
| 616 | 20231129 | 090300 | 324352940 | 5390 | 5370 | 5390 | 5360 | 6566 |
| 617 | 20231129 | 090200 | 289103370 | 5380 | 5390 | 5390 | 5370 | 6469 |
| 618 | 20231129 | 090100 | 254337810 | 5390 | 5390 | 5410 | 5370 | 15863 |
| 619 | 20231129 | 090000 | 168971240 | 5390 | 5420 | 5420 | 5350 | 31132 |