30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 132703 |
| 3 | 20231128 | 191300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 4 | 20231128 | 191200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 5 | 20231128 | 191100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 6 | 20231128 | 191000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 7 | 20231128 | 190900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 8 | 20231128 | 190800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 9 | 20231128 | 190700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 10 | 20231128 | 190600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 11 | 20231128 | 190500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 12 | 20231128 | 190400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 13 | 20231128 | 190300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 14 | 20231128 | 190200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 15 | 20231128 | 190100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 16 | 20231128 | 190000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 17 | 20231128 | 185900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 18 | 20231128 | 185800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 19 | 20231128 | 185700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 20 | 20231128 | 185600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 21 | 20231128 | 185500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 22 | 20231128 | 185400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 23 | 20231128 | 185300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 24 | 20231128 | 185200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 25 | 20231128 | 185100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 26 | 20231128 | 185000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 27 | 20231128 | 184900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 28 | 20231128 | 184800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 29 | 20231128 | 184700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 30 | 20231128 | 184600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 31 | 20231128 | 184500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 32 | 20231128 | 184400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 132703 |
| 33 | 20231128 | 184300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 34 | 20231128 | 184200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 35 | 20231128 | 184100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 36 | 20231128 | 184000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 37 | 20231128 | 183900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 38 | 20231128 | 183800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 39 | 20231128 | 183700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 40 | 20231128 | 183600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 41 | 20231128 | 183500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 42 | 20231128 | 183400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 43 | 20231128 | 183300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 44 | 20231128 | 183200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 45 | 20231128 | 183100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 46 | 20231128 | 183000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 47 | 20231128 | 182900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 48 | 20231128 | 182800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 49 | 20231128 | 182700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 50 | 20231128 | 182600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 51 | 20231128 | 182500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 52 | 20231128 | 182400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 53 | 20231128 | 182300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 54 | 20231128 | 182200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 55 | 20231128 | 182100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 56 | 20231128 | 182000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 57 | 20231128 | 181900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 58 | 20231128 | 181800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 59 | 20231128 | 181700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 60 | 20231128 | 181600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 61 | 20231128 | 181500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 62 | 20231128 | 181400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 132703 |
| 63 | 20231128 | 181300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 64 | 20231128 | 181200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 65 | 20231128 | 181100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 66 | 20231128 | 181000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 67 | 20231128 | 180900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 68 | 20231128 | 180800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 69 | 20231128 | 180700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 70 | 20231128 | 180600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 71 | 20231128 | 180500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 72 | 20231128 | 180400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 73 | 20231128 | 180300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 74 | 20231128 | 180200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 75 | 20231128 | 180100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 76 | 20231128 | 180000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 77 | 20231128 | 175900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 78 | 20231128 | 175800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 79 | 20231128 | 175700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 80 | 20231128 | 175600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 81 | 20231128 | 175500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 82 | 20231128 | 175400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 83 | 20231128 | 175300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 84 | 20231128 | 175200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 85 | 20231128 | 175100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 86 | 20231128 | 175000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 87 | 20231128 | 174900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 88 | 20231128 | 174800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 89 | 20231128 | 174700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 90 | 20231128 | 174600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 91 | 20231128 | 174500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 92 | 20231128 | 174400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 132703 |
| 93 | 20231128 | 174300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 94 | 20231128 | 174200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 95 | 20231128 | 174100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 96 | 20231128 | 174000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 97 | 20231128 | 173900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 98 | 20231128 | 173800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 99 | 20231128 | 173700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 100 | 20231128 | 173600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 101 | 20231128 | 173500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 102 | 20231128 | 173400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 103 | 20231128 | 173300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 104 | 20231128 | 173200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 105 | 20231128 | 173100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 106 | 20231128 | 173000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 107 | 20231128 | 172900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 108 | 20231128 | 172800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 109 | 20231128 | 172700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 110 | 20231128 | 172600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 111 | 20231128 | 172500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 112 | 20231128 | 172400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 113 | 20231128 | 172300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 114 | 20231128 | 172200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 115 | 20231128 | 172100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 116 | 20231128 | 172000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 117 | 20231128 | 171900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 118 | 20231128 | 171800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 119 | 20231128 | 171700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 120 | 20231128 | 171600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 121 | 20231128 | 171500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 122 | 20231128 | 171400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 132703 |
| 123 | 20231128 | 171300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 124 | 20231128 | 171200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 125 | 20231128 | 171100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 126 | 20231128 | 171000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 127 | 20231128 | 170900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 128 | 20231128 | 170800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 129 | 20231128 | 170700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 130 | 20231128 | 170600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 131 | 20231128 | 170500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 132 | 20231128 | 170400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 133 | 20231128 | 170300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 134 | 20231128 | 170200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 135 | 20231128 | 170100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 136 | 20231128 | 170000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 137 | 20231128 | 165900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 138 | 20231128 | 165800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 139 | 20231128 | 165700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 140 | 20231128 | 165600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 141 | 20231128 | 165500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 142 | 20231128 | 165400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 143 | 20231128 | 165300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 144 | 20231128 | 165200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 145 | 20231128 | 165100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 146 | 20231128 | 165000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 147 | 20231128 | 164900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 148 | 20231128 | 164800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 149 | 20231128 | 164700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 150 | 20231128 | 164600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 151 | 20231128 | 164500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 152 | 20231128 | 164400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 132703 |
| 153 | 20231128 | 164300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 154 | 20231128 | 164200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 155 | 20231128 | 164100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 156 | 20231128 | 164000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 157 | 20231128 | 163900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 158 | 20231128 | 163800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 159 | 20231128 | 163700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 160 | 20231128 | 163600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 161 | 20231128 | 163500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 162 | 20231128 | 163400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 163 | 20231128 | 163300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 164 | 20231128 | 163200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 165 | 20231128 | 163100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 166 | 20231128 | 163000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 167 | 20231128 | 162900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 168 | 20231128 | 162800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 169 | 20231128 | 162700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 170 | 20231128 | 162600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 171 | 20231128 | 162500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 172 | 20231128 | 162400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 173 | 20231128 | 162300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 174 | 20231128 | 162200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 175 | 20231128 | 162100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 176 | 20231128 | 162000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 177 | 20231128 | 161900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 178 | 20231128 | 161800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 179 | 20231128 | 161700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 180 | 20231128 | 161600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 181 | 20231128 | 161500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 182 | 20231128 | 161400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 132703 |
| 183 | 20231128 | 161300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 184 | 20231128 | 161200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 185 | 20231128 | 161100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 186 | 20231128 | 161000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 187 | 20231128 | 160900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 188 | 20231128 | 160800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 189 | 20231128 | 160700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 190 | 20231128 | 160600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 191 | 20231128 | 160500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 192 | 20231128 | 160400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 193 | 20231128 | 160300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 194 | 20231128 | 160200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 195 | 20231128 | 160100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 196 | 20231128 | 160000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 197 | 20231128 | 155900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 198 | 20231128 | 155800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 199 | 20231128 | 155700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 200 | 20231128 | 155600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 201 | 20231128 | 155500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 202 | 20231128 | 155400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 203 | 20231128 | 155300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 204 | 20231128 | 155200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 205 | 20231128 | 155100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 206 | 20231128 | 155000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 207 | 20231128 | 154900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 208 | 20231128 | 154800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 209 | 20231128 | 154700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 210 | 20231128 | 154600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 211 | 20231128 | 154500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 212 | 20231128 | 154400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 132703 |
| 213 | 20231128 | 154300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 214 | 20231128 | 154200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 215 | 20231128 | 154100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 216 | 20231128 | 154000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 217 | 20231128 | 153900 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 218 | 20231128 | 153800 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 219 | 20231128 | 153700 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 220 | 20231128 | 153600 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 221 | 20231128 | 153500 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 222 | 20231128 | 153400 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 223 | 20231128 | 153300 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 224 | 20231128 | 153200 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 225 | 20231128 | 153100 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 0 |
| 226 | 20231128 | 153000 | 12928167585 | 5160 | 5160 | 5160 | 5160 | 132703 |
| 227 | 20231128 | 152900 | 12243420105 | 5170 | 5170 | 5170 | 5170 | 0 |
| 228 | 20231128 | 152800 | 12243420105 | 5170 | 5170 | 5170 | 5170 | 0 |
| 229 | 20231128 | 152700 | 12243420105 | 5170 | 5170 | 5170 | 5170 | 0 |
| 230 | 20231128 | 152600 | 12243420105 | 5170 | 5170 | 5170 | 5170 | 0 |
| 231 | 20231128 | 152500 | 12243420105 | 5170 | 5170 | 5170 | 5170 | 0 |
| 232 | 20231128 | 152400 | 12243420105 | 5170 | 5170 | 5170 | 5170 | 0 |
| 233 | 20231128 | 152300 | 12243420105 | 5170 | 5170 | 5170 | 5170 | 0 |
| 234 | 20231128 | 152200 | 12243420105 | 5170 | 5170 | 5170 | 5170 | 0 |
| 235 | 20231128 | 152100 | 12243420105 | 5170 | 5170 | 5170 | 5170 | 0 |
| 236 | 20231128 | 152000 | 12243420105 | 5170 | 5170 | 5170 | 5170 | 0 |
| 237 | 20231128 | 151900 | 12243420105 | 5170 | 5090 | 5170 | 5080 | 100457 |
| 238 | 20231128 | 151800 | 11729046395 | 5080 | 5090 | 5110 | 5080 | 69508 |
| 239 | 20231128 | 151700 | 11374694735 | 5080 | 5070 | 5100 | 5060 | 43843 |
| 240 | 20231128 | 151600 | 11152031685 | 5060 | 5090 | 5090 | 5060 | 43272 |
| 241 | 20231128 | 151500 | 10932246745 | 5090 | 5040 | 5110 | 5030 | 121954 |
| 242 | 20231128 | 151400 | 10312498415 | 5040 | 5010 | 5050 | 5010 | 51536 |
| 243 | 20231128 | 151300 | 10053337685 | 5020 | 4995 | 5020 | 4990 | 23167 |
| 244 | 20231128 | 151200 | 9937313755 | 5000 | 4975 | 5010 | 4965 | 35575 |
| 245 | 20231128 | 151100 | 9759749110 | 4975 | 4965 | 4980 | 4960 | 16893 |
| 246 | 20231128 | 151000 | 9675700815 | 4960 | 4995 | 5020 | 4955 | 46913 |
| 247 | 20231128 | 150900 | 9441404625 | 5000 | 4935 | 5000 | 4930 | 34698 |
| 248 | 20231128 | 150800 | 9268871020 | 4935 | 4935 | 4940 | 4925 | 4642 |
| 249 | 20231128 | 150700 | 9245991745 | 4935 | 4940 | 4945 | 4925 | 13755 |
| 250 | 20231128 | 150600 | 9178153745 | 4940 | 4950 | 4950 | 4940 | 6119 |
| 251 | 20231128 | 150500 | 9147892200 | 4950 | 4940 | 4950 | 4940 | 4935 |
| 252 | 20231128 | 150400 | 9123488555 | 4945 | 4945 | 4945 | 4940 | 5396 |
| 253 | 20231128 | 150300 | 9096821290 | 4945 | 4940 | 4960 | 4940 | 13196 |
| 254 | 20231128 | 150200 | 9031539050 | 4940 | 4945 | 4960 | 4940 | 6786 |
| 255 | 20231128 | 150100 | 8997941905 | 4945 | 4920 | 4950 | 4905 | 14473 |
| 256 | 20231128 | 150000 | 8926795890 | 4920 | 4925 | 4930 | 4920 | 11939 |
| 257 | 20231128 | 145900 | 8868014640 | 4925 | 4940 | 4950 | 4925 | 12297 |
| 258 | 20231128 | 145800 | 8807322170 | 4940 | 4950 | 4950 | 4930 | 9144 |
| 259 | 20231128 | 145700 | 8762153730 | 4950 | 4960 | 4965 | 4950 | 6376 |
| 260 | 20231128 | 145600 | 8730574700 | 4965 | 4970 | 4975 | 4940 | 5884 |
| 261 | 20231128 | 145500 | 8701377265 | 4970 | 4960 | 4975 | 4925 | 24555 |
| 262 | 20231128 | 145400 | 8580171610 | 4960 | 4980 | 4980 | 4960 | 11854 |
| 263 | 20231128 | 145300 | 8521254280 | 4980 | 4970 | 4980 | 4960 | 8855 |
| 264 | 20231128 | 145200 | 8477270035 | 4970 | 4945 | 4970 | 4945 | 8295 |
| 265 | 20231128 | 145100 | 8436174560 | 4945 | 4990 | 4995 | 4945 | 10720 |
| 266 | 20231128 | 145000 | 8383034580 | 4990 | 4940 | 5020 | 4925 | 53182 |
| 267 | 20231128 | 144900 | 8119308855 | 4940 | 4960 | 4965 | 4935 | 29727 |
| 268 | 20231128 | 144800 | 7972236430 | 4960 | 4995 | 5010 | 4955 | 40459 |
| 269 | 20231128 | 144700 | 7770921810 | 4995 | 5050 | 5080 | 4985 | 92693 |
| 270 | 20231128 | 144600 | 7304347465 | 5050 | 4980 | 5070 | 4945 | 110780 |
| 271 | 20231128 | 144500 | 6747344005 | 4985 | 4965 | 4985 | 4910 | 26313 |
| 272 | 20231128 | 144400 | 6617206020 | 4965 | 4970 | 4995 | 4965 | 15154 |
| 273 | 20231128 | 144300 | 6541805825 | 4965 | 4955 | 5010 | 4950 | 62021 |
| 274 | 20231128 | 144200 | 6232659180 | 4960 | 4900 | 4960 | 4900 | 12767 |
| 275 | 20231128 | 144100 | 6169843600 | 4900 | 4900 | 4900 | 4880 | 18381 |
| 276 | 20231128 | 144000 | 6079944110 | 4900 | 4915 | 4920 | 4890 | 19129 |
| 277 | 20231128 | 143900 | 5986030275 | 4915 | 4930 | 4940 | 4880 | 49319 |
| 278 | 20231128 | 143800 | 5744117575 | 4930 | 4990 | 4990 | 4910 | 62191 |
| 279 | 20231128 | 143700 | 5436324735 | 4985 | 4980 | 5010 | 4965 | 45525 |
| 280 | 20231128 | 143600 | 5209333515 | 4990 | 4950 | 5010 | 4930 | 80662 |
| 281 | 20231128 | 143500 | 4807126460 | 4930 | 4965 | 4985 | 4930 | 68908 |
| 282 | 20231128 | 143400 | 4465495705 | 4965 | 4980 | 5030 | 4930 | 180403 |
| 283 | 20231128 | 143300 | 3566296975 | 4975 | 4890 | 5020 | 4865 | 223949 |
| 284 | 20231128 | 143200 | 2456528905 | 4890 | 4865 | 4900 | 4795 | 93283 |
| 285 | 20231128 | 143100 | 2003262360 | 4865 | 4890 | 4900 | 4830 | 36543 |
| 286 | 20231128 | 143000 | 1825134365 | 4885 | 4820 | 4890 | 4790 | 31575 |
| 287 | 20231128 | 142900 | 1672699235 | 4830 | 4850 | 4870 | 4790 | 27360 |
| 288 | 20231128 | 142800 | 1540498925 | 4820 | 4665 | 4860 | 4665 | 33400 |
| 289 | 20231128 | 142700 | 1380847350 | 4660 | 4660 | 4660 | 4660 | 22 |
| 290 | 20231128 | 142600 | 1380744830 | 4660 | 4660 | 4660 | 4660 | 142 |
| 291 | 20231128 | 142500 | 1380083110 | 4660 | 4660 | 4660 | 4660 | 515 |
| 292 | 20231128 | 142400 | 1377683210 | 4660 | 4660 | 4660 | 4655 | 167 |
| 293 | 20231128 | 142300 | 1376905815 | 4655 | 4660 | 4660 | 4655 | 259 |
| 294 | 20231128 | 142200 | 1375699945 | 4660 | 4660 | 4660 | 4660 | 572 |
| 295 | 20231128 | 142100 | 1373034425 | 4660 | 4655 | 4660 | 4655 | 562 |
| 296 | 20231128 | 142000 | 1370415510 | 4655 | 4655 | 4655 | 4655 | 40 |
| 297 | 20231128 | 141900 | 1370229310 | 4660 | 4660 | 4660 | 4660 | 179 |
| 298 | 20231128 | 141800 | 1369395170 | 4660 | 4655 | 4660 | 4655 | 14 |
| 299 | 20231128 | 141700 | 1369329995 | 4660 | 4655 | 4660 | 4655 | 56 |
| 300 | 20231128 | 141600 | 1369069310 | 4660 | 4665 | 4665 | 4655 | 5365 |
| 301 | 20231128 | 141500 | 1344067435 | 4680 | 4670 | 4680 | 4670 | 32 |
| 302 | 20231128 | 141400 | 1343917945 | 4665 | 4670 | 4670 | 4660 | 4050 |
| 303 | 20231128 | 141300 | 1325026700 | 4665 | 4665 | 4665 | 4665 | 0 |
| 304 | 20231128 | 141200 | 1325026700 | 4665 | 4665 | 4670 | 4665 | 290 |
| 305 | 20231128 | 141100 | 1323673835 | 4670 | 4670 | 4670 | 4670 | 10 |
| 306 | 20231128 | 141000 | 1323627135 | 4675 | 4665 | 4675 | 4665 | 31 |
| 307 | 20231128 | 140900 | 1323482510 | 4665 | 4665 | 4665 | 4665 | 150 |
| 308 | 20231128 | 140800 | 1322782760 | 4675 | 4675 | 4675 | 4675 | 1 |
| 309 | 20231128 | 140700 | 1322778085 | 4665 | 4675 | 4675 | 4665 | 340 |
| 310 | 20231128 | 140600 | 1321191965 | 4675 | 4675 | 4675 | 4675 | 20 |
| 311 | 20231128 | 140500 | 1321098465 | 4675 | 4675 | 4675 | 4675 | 0 |
| 312 | 20231128 | 140400 | 1321098465 | 4675 | 4670 | 4675 | 4665 | 1006 |
| 313 | 20231128 | 140300 | 1316402615 | 4675 | 4675 | 4675 | 4675 | 10 |
| 314 | 20231128 | 140200 | 1316355865 | 4675 | 4675 | 4675 | 4675 | 1073 |
| 315 | 20231128 | 140100 | 1311339590 | 4670 | 4670 | 4675 | 4670 | 12 |
| 316 | 20231128 | 140000 | 1311283545 | 4675 | 4670 | 4675 | 4670 | 131 |
| 317 | 20231128 | 135900 | 1310671770 | 4675 | 4675 | 4675 | 4675 | 1 |
| 318 | 20231128 | 135800 | 1310667095 | 4660 | 4660 | 4660 | 4660 | 0 |
| 319 | 20231128 | 135700 | 1310667095 | 4660 | 4670 | 4670 | 4660 | 482 |
| 320 | 20231128 | 135600 | 1308419745 | 4660 | 4660 | 4670 | 4660 | 50 |
| 321 | 20231128 | 135500 | 1308186485 | 4660 | 4670 | 4670 | 4660 | 4073 |
| 322 | 20231128 | 135400 | 1289200205 | 4670 | 4665 | 4670 | 4665 | 369 |
| 323 | 20231128 | 135300 | 1287477125 | 4665 | 4670 | 4670 | 4665 | 155 |
| 324 | 20231128 | 135200 | 1286753850 | 4670 | 4665 | 4670 | 4665 | 83 |
| 325 | 20231128 | 135100 | 1286366600 | 4665 | 4665 | 4665 | 4665 | 370 |
| 326 | 20231128 | 135000 | 1284640550 | 4670 | 4670 | 4670 | 4670 | 30 |
| 327 | 20231128 | 134900 | 1284500450 | 4670 | 4670 | 4670 | 4670 | 120 |
| 328 | 20231128 | 134800 | 1283940050 | 4670 | 4670 | 4670 | 4670 | 201 |
| 329 | 20231128 | 134700 | 1283001380 | 4675 | 4675 | 4675 | 4675 | 6 |
| 330 | 20231128 | 134600 | 1282973330 | 4675 | 4670 | 4675 | 4670 | 201 |
| 331 | 20231128 | 134500 | 1282034655 | 4670 | 4670 | 4670 | 4670 | 1592 |
| 332 | 20231128 | 134400 | 1274600015 | 4665 | 4665 | 4665 | 4665 | 201 |
| 333 | 20231128 | 134300 | 1273662350 | 4670 | 4670 | 4670 | 4670 | 1 |
| 334 | 20231128 | 134200 | 1273657680 | 4665 | 4665 | 4665 | 4665 | 0 |
| 335 | 20231128 | 134100 | 1273657680 | 4665 | 4670 | 4670 | 4665 | 630 |
| 336 | 20231128 | 134000 | 1270718675 | 4670 | 4670 | 4670 | 4670 | 369 |
| 337 | 20231128 | 133900 | 1268995445 | 4670 | 4670 | 4670 | 4670 | 5 |
| 338 | 20231128 | 133800 | 1268972095 | 4665 | 4665 | 4665 | 4665 | 0 |
| 339 | 20231128 | 133700 | 1268972095 | 4665 | 4675 | 4675 | 4665 | 77 |
| 340 | 20231128 | 133600 | 1268612860 | 4675 | 4665 | 4675 | 4665 | 101 |
| 341 | 20231128 | 133500 | 1268140695 | 4665 | 4675 | 4675 | 4665 | 261 |
| 342 | 20231128 | 133400 | 1266921650 | 4670 | 4670 | 4675 | 4670 | 2606 |
| 343 | 20231128 | 133300 | 1254751560 | 4675 | 4675 | 4675 | 4675 | 19 |
| 344 | 20231128 | 133200 | 1254662735 | 4675 | 4675 | 4675 | 4675 | 2 |
| 345 | 20231128 | 133100 | 1254653385 | 4675 | 4675 | 4675 | 4675 | 70 |
| 346 | 20231128 | 133000 | 1254326135 | 4675 | 4675 | 4675 | 4670 | 42 |
| 347 | 20231128 | 132900 | 1254129835 | 4675 | 4670 | 4675 | 4670 | 1001 |
| 348 | 20231128 | 132800 | 1249455160 | 4675 | 4675 | 4675 | 4675 | 51 |
| 349 | 20231128 | 132700 | 1249216735 | 4675 | 4675 | 4675 | 4675 | 163 |
| 350 | 20231128 | 132600 | 1248454710 | 4675 | 4685 | 4685 | 4675 | 103 |
| 351 | 20231128 | 132500 | 1247972915 | 4685 | 4680 | 4685 | 4680 | 1019 |
| 352 | 20231128 | 132400 | 1243203985 | 4685 | 4690 | 4690 | 4685 | 2110 |
| 353 | 20231128 | 132300 | 1233318615 | 4690 | 4685 | 4690 | 4685 | 215 |
| 354 | 20231128 | 132200 | 1232311335 | 4685 | 4685 | 4685 | 4685 | 125 |
| 355 | 20231128 | 132100 | 1231725710 | 4680 | 4680 | 4680 | 4680 | 8 |
| 356 | 20231128 | 132000 | 1231688270 | 4680 | 4680 | 4680 | 4680 | 255 |
| 357 | 20231128 | 131900 | 1230494870 | 4680 | 4675 | 4680 | 4670 | 1120 |
| 358 | 20231128 | 131800 | 1225262855 | 4670 | 4680 | 4680 | 4670 | 249 |
| 359 | 20231128 | 131700 | 1224098780 | 4675 | 4675 | 4675 | 4675 | 293 |
| 360 | 20231128 | 131600 | 1222729005 | 4680 | 4680 | 4680 | 4680 | 0 |
| 361 | 20231128 | 131500 | 1222729005 | 4680 | 4680 | 4680 | 4680 | 620 |
| 362 | 20231128 | 131400 | 1219827405 | 4675 | 4675 | 4675 | 4675 | 48 |
| 363 | 20231128 | 131300 | 1219603005 | 4675 | 4675 | 4675 | 4675 | 52 |
| 364 | 20231128 | 131200 | 1219359905 | 4675 | 4675 | 4675 | 4675 | 0 |
| 365 | 20231128 | 131100 | 1219359905 | 4675 | 4670 | 4675 | 4665 | 338 |
| 366 | 20231128 | 131000 | 1217783110 | 4675 | 4670 | 4675 | 4670 | 366 |
| 367 | 20231128 | 130900 | 1216073875 | 4670 | 4670 | 4670 | 4670 | 228 |
| 368 | 20231128 | 130800 | 1215009115 | 4670 | 4675 | 4675 | 4670 | 471 |
| 369 | 20231128 | 130700 | 1212809315 | 4680 | 4680 | 4680 | 4680 | 1 |
| 370 | 20231128 | 130600 | 1212804635 | 4670 | 4670 | 4670 | 4670 | 747 |
| 371 | 20231128 | 130500 | 1209316145 | 4675 | 4680 | 4680 | 4670 | 840 |
| 372 | 20231128 | 130400 | 1205386765 | 4685 | 4685 | 4685 | 4685 | 1 |
| 373 | 20231128 | 130300 | 1205382080 | 4685 | 4685 | 4685 | 4685 | 657 |
| 374 | 20231128 | 130200 | 1202304035 | 4690 | 4690 | 4690 | 4690 | 0 |
| 375 | 20231128 | 130100 | 1202304035 | 4690 | 4690 | 4690 | 4690 | 1 |
| 376 | 20231128 | 130000 | 1202299345 | 4685 | 4675 | 4685 | 4675 | 1001 |
| 377 | 20231128 | 125900 | 1197619660 | 4675 | 4680 | 4680 | 4675 | 26 |
| 378 | 20231128 | 125800 | 1197497995 | 4675 | 4690 | 4690 | 4675 | 1586 |
| 379 | 20231128 | 125700 | 1190079630 | 4690 | 4680 | 4690 | 4680 | 101 |
| 380 | 20231128 | 125600 | 1189606940 | 4690 | 4690 | 4690 | 4690 | 1 |
| 381 | 20231128 | 125500 | 1189602250 | 4680 | 4690 | 4690 | 4680 | 188 |
| 382 | 20231128 | 125400 | 1188721530 | 4690 | 4680 | 4690 | 4680 | 906 |
| 383 | 20231128 | 125300 | 1184481440 | 4690 | 4690 | 4690 | 4690 | 0 |
| 384 | 20231128 | 125200 | 1184481440 | 4690 | 4690 | 4690 | 4690 | 0 |
| 385 | 20231128 | 125100 | 1184481440 | 4690 | 4690 | 4690 | 4690 | 0 |
| 386 | 20231128 | 125000 | 1184481440 | 4690 | 4690 | 4690 | 4690 | 0 |
| 387 | 20231128 | 124900 | 1184481440 | 4690 | 4690 | 4690 | 4690 | 30 |
| 388 | 20231128 | 124800 | 1184340740 | 4690 | 4680 | 4690 | 4680 | 387 |
| 389 | 20231128 | 124700 | 1182529570 | 4680 | 4690 | 4690 | 4680 | 909 |
| 390 | 20231128 | 124600 | 1178272730 | 4690 | 4690 | 4690 | 4680 | 3284 |
| 391 | 20231128 | 124500 | 1162885125 | 4690 | 4695 | 4695 | 4690 | 1316 |
| 392 | 20231128 | 124400 | 1156712080 | 4695 | 4695 | 4695 | 4695 | 124 |
| 393 | 20231128 | 124300 | 1156129900 | 4690 | 4690 | 4690 | 4690 | 92 |
| 394 | 20231128 | 124200 | 1155698420 | 4690 | 4690 | 4690 | 4690 | 434 |
| 395 | 20231128 | 124100 | 1153662960 | 4690 | 4695 | 4695 | 4690 | 1759 |
| 396 | 20231128 | 124000 | 1145413165 | 4695 | 4695 | 4695 | 4690 | 798 |
| 397 | 20231128 | 123900 | 1141667935 | 4695 | 4695 | 4695 | 4695 | 722 |
| 398 | 20231128 | 123800 | 1138278145 | 4705 | 4705 | 4705 | 4705 | 0 |
| 399 | 20231128 | 123700 | 1138278145 | 4705 | 4705 | 4705 | 4705 | 1 |
| 400 | 20231128 | 123600 | 1138273440 | 4695 | 4700 | 4705 | 4695 | 161 |
| 401 | 20231128 | 123500 | 1137517270 | 4700 | 4700 | 4700 | 4700 | 0 |
| 402 | 20231128 | 123400 | 1137517270 | 4700 | 4700 | 4700 | 4700 | 491 |
| 403 | 20231128 | 123300 | 1135209570 | 4700 | 4700 | 4700 | 4700 | 340 |
| 404 | 20231128 | 123200 | 1133611570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 405 | 20231128 | 123100 | 1133611570 | 4700 | 4700 | 4700 | 4700 | 776 |
| 406 | 20231128 | 123000 | 1129964370 | 4700 | 4700 | 4700 | 4700 | 500 |
| 407 | 20231128 | 122900 | 1127614370 | 4700 | 4700 | 4700 | 4700 | 223 |
| 408 | 20231128 | 122800 | 1126566270 | 4705 | 4705 | 4705 | 4705 | 20 |
| 409 | 20231128 | 122700 | 1126472170 | 4705 | 4705 | 4705 | 4705 | 1 |
| 410 | 20231128 | 122600 | 1126467465 | 4695 | 4695 | 4695 | 4695 | 18 |
| 411 | 20231128 | 122500 | 1126382955 | 4705 | 4695 | 4705 | 4695 | 270 |
| 412 | 20231128 | 122400 | 1125115285 | 4705 | 4705 | 4705 | 4695 | 373 |
| 413 | 20231128 | 122300 | 1123364000 | 4695 | 4695 | 4695 | 4695 | 7 |
| 414 | 20231128 | 122200 | 1123331135 | 4695 | 4695 | 4695 | 4695 | 78 |
| 415 | 20231128 | 122100 | 1122964925 | 4700 | 4700 | 4700 | 4700 | 140 |
| 416 | 20231128 | 122000 | 1122306925 | 4700 | 4700 | 4700 | 4700 | 0 |
| 417 | 20231128 | 121900 | 1122306925 | 4700 | 4700 | 4700 | 4700 | 0 |
| 418 | 20231128 | 121800 | 1122306925 | 4700 | 4700 | 4700 | 4700 | 108 |
| 419 | 20231128 | 121700 | 1121799325 | 4705 | 4705 | 4705 | 4705 | 0 |
| 420 | 20231128 | 121600 | 1121799325 | 4705 | 4700 | 4705 | 4700 | 676 |
| 421 | 20231128 | 121500 | 1118621805 | 4700 | 4700 | 4700 | 4700 | 1 |
| 422 | 20231128 | 121400 | 1118617105 | 4700 | 4700 | 4705 | 4700 | 115 |
| 423 | 20231128 | 121300 | 1118076600 | 4700 | 4700 | 4700 | 4700 | 724 |
| 424 | 20231128 | 121200 | 1114673800 | 4710 | 4700 | 4710 | 4700 | 102 |
| 425 | 20231128 | 121100 | 1114193390 | 4710 | 4710 | 4710 | 4710 | 500 |
| 426 | 20231128 | 121000 | 1111838390 | 4715 | 4710 | 4715 | 4705 | 889 |
| 427 | 20231128 | 120900 | 1107655570 | 4710 | 4710 | 4710 | 4710 | 109 |
| 428 | 20231128 | 120800 | 1107142180 | 4700 | 4710 | 4710 | 4700 | 1008 |
| 429 | 20231128 | 120700 | 1102403350 | 4715 | 4715 | 4715 | 4715 | 0 |
| 430 | 20231128 | 120600 | 1102403350 | 4715 | 4705 | 4715 | 4705 | 1237 |
| 431 | 20231128 | 120500 | 1096583255 | 4710 | 4710 | 4710 | 4710 | 591 |
| 432 | 20231128 | 120400 | 1093799645 | 4720 | 4720 | 4720 | 4720 | 0 |
| 433 | 20231128 | 120300 | 1093799645 | 4720 | 4720 | 4720 | 4720 | 10 |
| 434 | 20231128 | 120200 | 1093752445 | 4720 | 4720 | 4720 | 4720 | 0 |
| 435 | 20231128 | 120100 | 1093752445 | 4720 | 4720 | 4720 | 4710 | 49 |
| 436 | 20231128 | 120000 | 1093521625 | 4720 | 4710 | 4720 | 4710 | 576 |
| 437 | 20231128 | 115900 | 1090808515 | 4710 | 4720 | 4720 | 4710 | 142 |
| 438 | 20231128 | 115800 | 1090139620 | 4720 | 4720 | 4720 | 4720 | 448 |
| 439 | 20231128 | 115700 | 1088025060 | 4720 | 4715 | 4720 | 4715 | 115 |
| 440 | 20231128 | 115600 | 1087482310 | 4720 | 4715 | 4720 | 4715 | 169 |
| 441 | 20231128 | 115500 | 1086685415 | 4715 | 4705 | 4715 | 4705 | 138 |
| 442 | 20231128 | 115400 | 1086036085 | 4705 | 4705 | 4705 | 4705 | 304 |
| 443 | 20231128 | 115300 | 1084605765 | 4700 | 4710 | 4710 | 4700 | 1170 |
| 444 | 20231128 | 115200 | 1079103035 | 4710 | 4710 | 4710 | 4710 | 58 |
| 445 | 20231128 | 115100 | 1078829855 | 4690 | 4725 | 4725 | 4690 | 3519 |
| 446 | 20231128 | 115000 | 1062288650 | 4725 | 4715 | 4725 | 4710 | 69 |
| 447 | 20231128 | 114900 | 1061963475 | 4725 | 4720 | 4725 | 4715 | 2160 |
| 448 | 20231128 | 114800 | 1051773895 | 4725 | 4725 | 4725 | 4725 | 290 |
| 449 | 20231128 | 114700 | 1050403645 | 4730 | 4730 | 4730 | 4725 | 52 |
| 450 | 20231128 | 114600 | 1050157905 | 4730 | 4725 | 4730 | 4725 | 154 |
| 451 | 20231128 | 114500 | 1049429995 | 4730 | 4725 | 4730 | 4725 | 88 |
| 452 | 20231128 | 114400 | 1049014115 | 4725 | 4725 | 4725 | 4725 | 26 |
| 453 | 20231128 | 114300 | 1048891265 | 4725 | 4725 | 4725 | 4725 | 54 |
| 454 | 20231128 | 114200 | 1048636115 | 4720 | 4725 | 4725 | 4720 | 58 |
| 455 | 20231128 | 114100 | 1048362100 | 4725 | 4725 | 4725 | 4725 | 72 |
| 456 | 20231128 | 114000 | 1048021900 | 4725 | 4725 | 4725 | 4725 | 565 |
| 457 | 20231128 | 113900 | 1045352275 | 4725 | 4725 | 4725 | 4725 | 10 |
| 458 | 20231128 | 113800 | 1045305025 | 4725 | 4730 | 4730 | 4725 | 349 |
| 459 | 20231128 | 113700 | 1043655890 | 4740 | 4740 | 4740 | 4740 | 23 |
| 460 | 20231128 | 113600 | 1043546870 | 4740 | 4725 | 4740 | 4725 | 64 |
| 461 | 20231128 | 113500 | 1043244450 | 4725 | 4735 | 4735 | 4725 | 4506 |
| 462 | 20231128 | 113400 | 1021919090 | 4740 | 4740 | 4740 | 4740 | 3 |
| 463 | 20231128 | 113300 | 1021904870 | 4740 | 4735 | 4740 | 4735 | 298 |
| 464 | 20231128 | 113200 | 1020493655 | 4735 | 4730 | 4735 | 4730 | 186 |
| 465 | 20231128 | 113100 | 1019613850 | 4735 | 4735 | 4735 | 4735 | 100 |
| 466 | 20231128 | 113000 | 1019140350 | 4735 | 4740 | 4740 | 4735 | 59 |
| 467 | 20231128 | 112900 | 1018860825 | 4740 | 4740 | 4740 | 4740 | 39 |
| 468 | 20231128 | 112800 | 1018675965 | 4745 | 4725 | 4745 | 4725 | 112 |
| 469 | 20231128 | 112700 | 1018146725 | 4745 | 4740 | 4745 | 4740 | 23 |
| 470 | 20231128 | 112600 | 1018037670 | 4740 | 4735 | 4740 | 4725 | 2025 |
| 471 | 20231128 | 112500 | 1008453575 | 4740 | 4750 | 4750 | 4740 | 961 |
| 472 | 20231128 | 112400 | 1003893795 | 4750 | 4745 | 4750 | 4745 | 303 |
| 473 | 20231128 | 112300 | 1002455990 | 4745 | 4745 | 4745 | 4745 | 34 |
| 474 | 20231128 | 112200 | 1002294660 | 4750 | 4750 | 4750 | 4750 | 61 |
| 475 | 20231128 | 112100 | 1002004910 | 4750 | 4750 | 4750 | 4735 | 70 |
| 476 | 20231128 | 112000 | 1001672770 | 4745 | 4750 | 4750 | 4745 | 57 |
| 477 | 20231128 | 111900 | 1001402045 | 4750 | 4755 | 4755 | 4745 | 612 |
| 478 | 20231128 | 111800 | 998498010 | 4755 | 4750 | 4755 | 4750 | 37 |
| 479 | 20231128 | 111700 | 998322170 | 4755 | 4745 | 4755 | 4745 | 393 |
| 480 | 20231128 | 111600 | 996455390 | 4745 | 4750 | 4750 | 4745 | 1491 |
| 481 | 20231128 | 111500 | 989373340 | 4750 | 4740 | 4750 | 4735 | 1152 |
| 482 | 20231128 | 111400 | 983912725 | 4745 | 4745 | 4750 | 4745 | 344 |
| 483 | 20231128 | 111300 | 982280405 | 4745 | 4740 | 4745 | 4735 | 353 |
| 484 | 20231128 | 111200 | 980607690 | 4740 | 4740 | 4740 | 4725 | 3 |
| 485 | 20231128 | 111100 | 980593485 | 4740 | 4725 | 4740 | 4725 | 24 |
| 486 | 20231128 | 111000 | 980480070 | 4730 | 4725 | 4740 | 4725 | 239 |
| 487 | 20231128 | 110900 | 979349640 | 4725 | 4755 | 4755 | 4725 | 708 |
| 488 | 20231128 | 110800 | 975999025 | 4750 | 4755 | 4755 | 4735 | 1257 |
| 489 | 20231128 | 110700 | 970033625 | 4755 | 4770 | 4770 | 4740 | 1179 |
| 490 | 20231128 | 110600 | 964436130 | 4750 | 4750 | 4770 | 4745 | 539 |
| 491 | 20231128 | 110500 | 961870825 | 4735 | 4770 | 4800 | 4725 | 5510 |
| 492 | 20231128 | 110400 | 935671920 | 4815 | 4715 | 4815 | 4710 | 8068 |
| 493 | 20231128 | 110300 | 897261605 | 4710 | 4710 | 4710 | 4710 | 51 |
| 494 | 20231128 | 110200 | 897021395 | 4710 | 4710 | 4710 | 4710 | 0 |
| 495 | 20231128 | 110100 | 897021395 | 4710 | 4705 | 4710 | 4705 | 57 |
| 496 | 20231128 | 110000 | 896753095 | 4705 | 4705 | 4710 | 4705 | 188 |
| 497 | 20231128 | 105900 | 895868550 | 4695 | 4705 | 4705 | 4695 | 15 |
| 498 | 20231128 | 105800 | 895798075 | 4705 | 4700 | 4705 | 4690 | 1514 |
| 499 | 20231128 | 105700 | 888689580 | 4705 | 4715 | 4715 | 4705 | 55 |
| 500 | 20231128 | 105600 | 888430715 | 4715 | 4720 | 4720 | 4715 | 221 |
| 501 | 20231128 | 105500 | 887388690 | 4720 | 4715 | 4720 | 4710 | 80 |
| 502 | 20231128 | 105400 | 887011445 | 4715 | 4720 | 4720 | 4715 | 82 |
| 503 | 20231128 | 105300 | 886624410 | 4710 | 4695 | 4725 | 4690 | 1923 |
| 504 | 20231128 | 105200 | 877578385 | 4710 | 4695 | 4710 | 4690 | 909 |
| 505 | 20231128 | 105100 | 873306905 | 4695 | 4700 | 4700 | 4695 | 374 |
| 506 | 20231128 | 105000 | 871550965 | 4700 | 4710 | 4710 | 4700 | 401 |
| 507 | 20231128 | 104900 | 869665865 | 4710 | 4705 | 4710 | 4700 | 52 |
| 508 | 20231128 | 104800 | 869421180 | 4710 | 4710 | 4710 | 4695 | 128 |
| 509 | 20231128 | 104700 | 868818715 | 4710 | 4715 | 4715 | 4700 | 177 |
| 510 | 20231128 | 104600 | 867986540 | 4715 | 4700 | 4715 | 4695 | 3765 |
| 511 | 20231128 | 104500 | 850287240 | 4700 | 4695 | 4700 | 4685 | 166 |
| 512 | 20231128 | 104400 | 849508725 | 4695 | 4695 | 4695 | 4685 | 991 |
| 513 | 20231128 | 104300 | 844860530 | 4685 | 4690 | 4690 | 4685 | 1714 |
| 514 | 20231128 | 104200 | 836822850 | 4690 | 4685 | 4690 | 4685 | 403 |
| 515 | 20231128 | 104100 | 834934780 | 4680 | 4680 | 4680 | 4680 | 9 |
| 516 | 20231128 | 104000 | 834892660 | 4680 | 4690 | 4690 | 4680 | 161 |
| 517 | 20231128 | 103900 | 834138955 | 4690 | 4690 | 4690 | 4690 | 1192 |
| 518 | 20231128 | 103800 | 828548475 | 4690 | 4685 | 4690 | 4685 | 43 |
| 519 | 20231128 | 103700 | 828347015 | 4685 | 4680 | 4685 | 4680 | 42 |
| 520 | 20231128 | 103600 | 828150425 | 4680 | 4680 | 4680 | 4675 | 329 |
| 521 | 20231128 | 103500 | 826611955 | 4680 | 4675 | 4680 | 4675 | 251 |
| 522 | 20231128 | 103400 | 825438460 | 4680 | 4685 | 4685 | 4680 | 288 |
| 523 | 20231128 | 103300 | 824090380 | 4680 | 4690 | 4690 | 4680 | 39 |
| 524 | 20231128 | 103200 | 823907650 | 4690 | 4680 | 4690 | 4680 | 69 |
| 525 | 20231128 | 103100 | 823584160 | 4690 | 4685 | 4690 | 4685 | 148 |
| 526 | 20231128 | 103000 | 822890675 | 4680 | 4685 | 4685 | 4680 | 102 |
| 527 | 20231128 | 102900 | 822413275 | 4685 | 4685 | 4685 | 4685 | 26 |
| 528 | 20231128 | 102800 | 822291465 | 4680 | 4680 | 4680 | 4675 | 121 |
| 529 | 20231128 | 102700 | 821725290 | 4680 | 4675 | 4680 | 4675 | 115 |
| 530 | 20231128 | 102600 | 821187590 | 4680 | 4680 | 4680 | 4680 | 69 |
| 531 | 20231128 | 102500 | 820864670 | 4680 | 4680 | 4680 | 4680 | 63 |
| 532 | 20231128 | 102400 | 820569830 | 4685 | 4685 | 4685 | 4685 | 1 |
| 533 | 20231128 | 102300 | 820565145 | 4680 | 4680 | 4685 | 4675 | 485 |
| 534 | 20231128 | 102200 | 818295380 | 4680 | 4675 | 4680 | 4675 | 43 |
| 535 | 20231128 | 102100 | 818094240 | 4680 | 4680 | 4680 | 4680 | 666 |
| 536 | 20231128 | 102000 | 814977360 | 4675 | 4675 | 4675 | 4675 | 39 |
| 537 | 20231128 | 101900 | 814795035 | 4675 | 4665 | 4675 | 4665 | 211 |
| 538 | 20231128 | 101800 | 813810610 | 4665 | 4660 | 4665 | 4660 | 254 |
| 539 | 20231128 | 101700 | 812626965 | 4660 | 4675 | 4675 | 4660 | 1484 |
| 540 | 20231128 | 101600 | 805703615 | 4680 | 4675 | 4680 | 4675 | 611 |
| 541 | 20231128 | 101500 | 802846225 | 4670 | 4665 | 4670 | 4665 | 197 |
| 542 | 20231128 | 101400 | 801927200 | 4665 | 4670 | 4670 | 4665 | 846 |
| 543 | 20231128 | 101300 | 797979205 | 4690 | 4690 | 4690 | 4670 | 528 |
| 544 | 20231128 | 101200 | 795509490 | 4685 | 4680 | 4690 | 4680 | 80 |
| 545 | 20231128 | 101100 | 795134780 | 4680 | 4675 | 4680 | 4675 | 404 |
| 546 | 20231128 | 101000 | 793245500 | 4675 | 4670 | 4675 | 4670 | 810 |
| 547 | 20231128 | 100900 | 789461795 | 4670 | 4660 | 4670 | 4660 | 640 |
| 548 | 20231128 | 100800 | 786478385 | 4660 | 4640 | 4660 | 4635 | 626 |
| 549 | 20231128 | 100700 | 783570300 | 4635 | 4640 | 4645 | 4635 | 1848 |
| 550 | 20231128 | 100600 | 774995660 | 4640 | 4645 | 4645 | 4640 | 1186 |
| 551 | 20231128 | 100500 | 769486695 | 4645 | 4650 | 4650 | 4645 | 949 |
| 552 | 20231128 | 100400 | 765077545 | 4645 | 4645 | 4665 | 4645 | 380 |
| 553 | 20231128 | 100300 | 763310585 | 4645 | 4630 | 4650 | 4630 | 998 |
| 554 | 20231128 | 100200 | 758677930 | 4640 | 4630 | 4640 | 4630 | 1114 |
| 555 | 20231128 | 100100 | 753519910 | 4630 | 4660 | 4660 | 4630 | 8381 |
| 556 | 20231128 | 100000 | 714667720 | 4650 | 4660 | 4670 | 4640 | 8770 |
| 557 | 20231128 | 095900 | 673897490 | 4660 | 4665 | 4665 | 4660 | 235 |
| 558 | 20231128 | 095800 | 672802360 | 4665 | 4665 | 4665 | 4655 | 704 |
| 559 | 20231128 | 095700 | 669521335 | 4650 | 4675 | 4675 | 4650 | 5585 |
| 560 | 20231128 | 095600 | 643505100 | 4670 | 4660 | 4670 | 4660 | 3854 |
| 561 | 20231128 | 095500 | 625530825 | 4665 | 4680 | 4680 | 4665 | 2123 |
| 562 | 20231128 | 095400 | 615615415 | 4680 | 4685 | 4690 | 4680 | 1943 |
| 563 | 20231128 | 095300 | 606521415 | 4695 | 4695 | 4695 | 4690 | 487 |
| 564 | 20231128 | 095200 | 604236030 | 4695 | 4695 | 4695 | 4690 | 747 |
| 565 | 20231128 | 095100 | 600729365 | 4695 | 4705 | 4710 | 4690 | 291 |
| 566 | 20231128 | 095000 | 599362365 | 4710 | 4695 | 4710 | 4685 | 2161 |
| 567 | 20231128 | 094900 | 589223385 | 4695 | 4675 | 4695 | 4675 | 936 |
| 568 | 20231128 | 094800 | 584842260 | 4680 | 4690 | 4690 | 4660 | 1974 |
| 569 | 20231128 | 094700 | 575608160 | 4690 | 4720 | 4720 | 4650 | 28779 |
| 570 | 20231128 | 094600 | 440578995 | 4725 | 4720 | 4735 | 4715 | 3553 |
| 571 | 20231128 | 094500 | 423805095 | 4720 | 4720 | 4730 | 4720 | 454 |
| 572 | 20231128 | 094400 | 421661515 | 4720 | 4730 | 4735 | 4720 | 363 |
| 573 | 20231128 | 094300 | 419944525 | 4730 | 4730 | 4740 | 4720 | 4769 |
| 574 | 20231128 | 094200 | 397410020 | 4735 | 4730 | 4735 | 4730 | 1185 |
| 575 | 20231128 | 094100 | 391802165 | 4730 | 4740 | 4740 | 4730 | 959 |
| 576 | 20231128 | 094000 | 387264690 | 4740 | 4745 | 4745 | 4740 | 372 |
| 577 | 20231128 | 093900 | 385499855 | 4745 | 4735 | 4745 | 4735 | 3 |
| 578 | 20231128 | 093800 | 385485630 | 4735 | 4730 | 4735 | 4730 | 609 |
| 579 | 20231128 | 093700 | 382602460 | 4730 | 4720 | 4730 | 4715 | 1668 |
| 580 | 20231128 | 093600 | 374715570 | 4720 | 4720 | 4735 | 4715 | 1826 |
| 581 | 20231128 | 093500 | 366101265 | 4720 | 4745 | 4745 | 4715 | 6868 |
| 582 | 20231128 | 093400 | 333626380 | 4745 | 4740 | 4745 | 4735 | 457 |
| 583 | 20231128 | 093300 | 331459200 | 4745 | 4745 | 4745 | 4745 | 1 |
| 584 | 20231128 | 093200 | 331454455 | 4740 | 4740 | 4745 | 4735 | 1153 |
| 585 | 20231128 | 093100 | 325991140 | 4735 | 4745 | 4750 | 4730 | 4247 |
| 586 | 20231128 | 093000 | 305886735 | 4750 | 4755 | 4755 | 4735 | 2606 |
| 587 | 20231128 | 092900 | 293524495 | 4750 | 4770 | 4770 | 4750 | 3099 |
| 588 | 20231128 | 092800 | 278796280 | 4760 | 4760 | 4765 | 4760 | 1012 |
| 589 | 20231128 | 092700 | 273977560 | 4760 | 4760 | 4760 | 4760 | 1703 |
| 590 | 20231128 | 092600 | 265871280 | 4760 | 4770 | 4770 | 4760 | 571 |
| 591 | 20231128 | 092500 | 263150420 | 4770 | 4770 | 4770 | 4765 | 1682 |
| 592 | 20231128 | 092400 | 255132240 | 4775 | 4785 | 4790 | 4775 | 739 |
| 593 | 20231128 | 092300 | 251600635 | 4790 | 4795 | 4795 | 4790 | 571 |
| 594 | 20231128 | 092200 | 248864755 | 4795 | 4805 | 4805 | 4790 | 1430 |
| 595 | 20231128 | 092100 | 242008825 | 4805 | 4790 | 4805 | 4790 | 188 |
| 596 | 20231128 | 092000 | 241106065 | 4790 | 4805 | 4805 | 4765 | 2562 |
| 597 | 20231128 | 091900 | 228865145 | 4805 | 4795 | 4805 | 4795 | 1172 |
| 598 | 20231128 | 091800 | 223245035 | 4795 | 4795 | 4800 | 4795 | 1427 |
| 599 | 20231128 | 091700 | 216401715 | 4795 | 4790 | 4795 | 4790 | 182 |
| 600 | 20231128 | 091600 | 215529555 | 4790 | 4790 | 4805 | 4790 | 438 |
| 601 | 20231128 | 091500 | 213431275 | 4805 | 4785 | 4805 | 4785 | 301 |
| 602 | 20231128 | 091400 | 211988970 | 4785 | 4810 | 4810 | 4785 | 1398 |
| 603 | 20231128 | 091300 | 205281540 | 4830 | 4835 | 4835 | 4810 | 5992 |
| 604 | 20231128 | 091200 | 176368295 | 4835 | 4840 | 4840 | 4835 | 68 |
| 605 | 20231128 | 091100 | 176039205 | 4840 | 4835 | 4840 | 4835 | 812 |
| 606 | 20231128 | 091000 | 172112570 | 4835 | 4840 | 4845 | 4835 | 3038 |
| 607 | 20231128 | 090900 | 157422990 | 4850 | 4830 | 4850 | 4830 | 62 |
| 608 | 20231128 | 090800 | 157123060 | 4825 | 4830 | 4855 | 4825 | 4113 |
| 609 | 20231128 | 090700 | 137225670 | 4810 | 4830 | 4830 | 4810 | 417 |
| 610 | 20231128 | 090600 | 135216725 | 4830 | 4835 | 4835 | 4805 | 3590 |
| 611 | 20231128 | 090500 | 117902765 | 4835 | 4850 | 4850 | 4835 | 1583 |
| 612 | 20231128 | 090400 | 110239920 | 4850 | 4840 | 4855 | 4830 | 1249 |
| 613 | 20231128 | 090300 | 104188940 | 4825 | 4820 | 4840 | 4810 | 5190 |
| 614 | 20231128 | 090200 | 79161285 | 4825 | 4820 | 4830 | 4810 | 4585 |
| 615 | 20231128 | 090100 | 57041625 | 4820 | 4800 | 4820 | 4785 | 8050 |
| 616 | 20231128 | 090000 | 18447035 | 4800 | 4780 | 4810 | 4780 | 3851 |