30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 16613 |
| 3 | 20231128 | 190600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 4 | 20231128 | 190500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 5 | 20231128 | 190400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 6 | 20231128 | 190300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 7 | 20231128 | 190200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 8 | 20231128 | 190100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 9 | 20231128 | 190000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 10 | 20231128 | 185900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 11 | 20231128 | 185800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 12 | 20231128 | 185700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 13 | 20231128 | 185600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 14 | 20231128 | 185500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 15 | 20231128 | 185400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 16 | 20231128 | 185300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 17 | 20231128 | 185200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 18 | 20231128 | 185100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 19 | 20231128 | 185000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 20 | 20231128 | 184900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 21 | 20231128 | 184800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 22 | 20231128 | 184700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 23 | 20231128 | 184600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 24 | 20231128 | 184500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 25 | 20231128 | 184400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 26 | 20231128 | 184300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 27 | 20231128 | 184200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 28 | 20231128 | 184100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 29 | 20231128 | 184000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 30 | 20231128 | 183900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 31 | 20231128 | 183800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 32 | 20231128 | 183700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 16613 |
| 33 | 20231128 | 183600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 34 | 20231128 | 183500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 35 | 20231128 | 183400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 36 | 20231128 | 183300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 37 | 20231128 | 183200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 38 | 20231128 | 183100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 39 | 20231128 | 183000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 40 | 20231128 | 182900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 41 | 20231128 | 182800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 42 | 20231128 | 182700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 43 | 20231128 | 182600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 44 | 20231128 | 182500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 45 | 20231128 | 182400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 46 | 20231128 | 182300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 47 | 20231128 | 182200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 48 | 20231128 | 182100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 49 | 20231128 | 182000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 50 | 20231128 | 181900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 51 | 20231128 | 181800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 52 | 20231128 | 181700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 53 | 20231128 | 181600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 54 | 20231128 | 181500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 55 | 20231128 | 181400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 56 | 20231128 | 181300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 57 | 20231128 | 181200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 58 | 20231128 | 181100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 59 | 20231128 | 181000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 60 | 20231128 | 180900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 61 | 20231128 | 180800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 62 | 20231128 | 180700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 16613 |
| 63 | 20231128 | 180600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 64 | 20231128 | 180500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 65 | 20231128 | 180400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 66 | 20231128 | 180300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 67 | 20231128 | 180200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 68 | 20231128 | 180100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 69 | 20231128 | 180000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 70 | 20231128 | 175900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 71 | 20231128 | 175800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 72 | 20231128 | 175700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 73 | 20231128 | 175600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 74 | 20231128 | 175500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 75 | 20231128 | 175400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 76 | 20231128 | 175300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 77 | 20231128 | 175200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 78 | 20231128 | 175100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 79 | 20231128 | 175000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 80 | 20231128 | 174900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 81 | 20231128 | 174800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 82 | 20231128 | 174700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 83 | 20231128 | 174600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 84 | 20231128 | 174500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 85 | 20231128 | 174400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 86 | 20231128 | 174300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 87 | 20231128 | 174200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 88 | 20231128 | 174100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 89 | 20231128 | 174000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 90 | 20231128 | 173900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 91 | 20231128 | 173800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 92 | 20231128 | 173700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 16613 |
| 93 | 20231128 | 173600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 94 | 20231128 | 173500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 95 | 20231128 | 173400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 96 | 20231128 | 173300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 97 | 20231128 | 173200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 98 | 20231128 | 173100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 99 | 20231128 | 173000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 100 | 20231128 | 172900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 101 | 20231128 | 172800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 102 | 20231128 | 172700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 103 | 20231128 | 172600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 104 | 20231128 | 172500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 105 | 20231128 | 172400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 106 | 20231128 | 172300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 107 | 20231128 | 172200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 108 | 20231128 | 172100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 109 | 20231128 | 172000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 110 | 20231128 | 171900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 111 | 20231128 | 171800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 112 | 20231128 | 171700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 113 | 20231128 | 171600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 114 | 20231128 | 171500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 115 | 20231128 | 171400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 116 | 20231128 | 171300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 117 | 20231128 | 171200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 118 | 20231128 | 171100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 119 | 20231128 | 171000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 120 | 20231128 | 170900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 121 | 20231128 | 170800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 122 | 20231128 | 170700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 16613 |
| 123 | 20231128 | 170600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 124 | 20231128 | 170500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 125 | 20231128 | 170400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 126 | 20231128 | 170300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 127 | 20231128 | 170200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 128 | 20231128 | 170100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 129 | 20231128 | 170000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 130 | 20231128 | 165900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 131 | 20231128 | 165800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 132 | 20231128 | 165700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 133 | 20231128 | 165600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 134 | 20231128 | 165500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 135 | 20231128 | 165400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 136 | 20231128 | 165300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 137 | 20231128 | 165200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 138 | 20231128 | 165100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 139 | 20231128 | 165000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 140 | 20231128 | 164900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 141 | 20231128 | 164800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 142 | 20231128 | 164700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 143 | 20231128 | 164600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 144 | 20231128 | 164500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 145 | 20231128 | 164400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 146 | 20231128 | 164300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 147 | 20231128 | 164200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 148 | 20231128 | 164100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 149 | 20231128 | 164000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 150 | 20231128 | 163900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 151 | 20231128 | 163800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 152 | 20231128 | 163700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 16613 |
| 153 | 20231128 | 163600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 154 | 20231128 | 163500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 155 | 20231128 | 163400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 156 | 20231128 | 163300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 157 | 20231128 | 163200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 158 | 20231128 | 163100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 159 | 20231128 | 163000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 160 | 20231128 | 162900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 161 | 20231128 | 162800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 162 | 20231128 | 162700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 163 | 20231128 | 162600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 164 | 20231128 | 162500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 165 | 20231128 | 162400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 166 | 20231128 | 162300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 167 | 20231128 | 162200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 168 | 20231128 | 162100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 169 | 20231128 | 162000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 170 | 20231128 | 161900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 171 | 20231128 | 161800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 172 | 20231128 | 161700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 173 | 20231128 | 161600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 174 | 20231128 | 161500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 175 | 20231128 | 161400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 176 | 20231128 | 161300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 177 | 20231128 | 161200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 178 | 20231128 | 161100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 179 | 20231128 | 161000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 180 | 20231128 | 160900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 181 | 20231128 | 160800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 182 | 20231128 | 160700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 16613 |
| 183 | 20231128 | 160600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 184 | 20231128 | 160500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 185 | 20231128 | 160400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 186 | 20231128 | 160300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 187 | 20231128 | 160200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 188 | 20231128 | 160100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 189 | 20231128 | 160000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 190 | 20231128 | 155900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 191 | 20231128 | 155800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 192 | 20231128 | 155700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 193 | 20231128 | 155600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 194 | 20231128 | 155500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 195 | 20231128 | 155400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 196 | 20231128 | 155300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 197 | 20231128 | 155200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 198 | 20231128 | 155100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 199 | 20231128 | 155000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 200 | 20231128 | 154900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 201 | 20231128 | 154800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 202 | 20231128 | 154700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 203 | 20231128 | 154600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 204 | 20231128 | 154500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 205 | 20231128 | 154400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 206 | 20231128 | 154300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 207 | 20231128 | 154200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 208 | 20231128 | 154100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 209 | 20231128 | 154000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 210 | 20231128 | 153900 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 211 | 20231128 | 153800 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 212 | 20231128 | 153700 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 16613 |
| 213 | 20231128 | 153600 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 214 | 20231128 | 153500 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 215 | 20231128 | 153400 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 216 | 20231128 | 153300 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 217 | 20231128 | 153200 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 218 | 20231128 | 153100 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 0 |
| 219 | 20231128 | 153000 | 5071187965 | 4150 | 4150 | 4150 | 4150 | 16613 |
| 220 | 20231128 | 152900 | 5002244015 | 4140 | 4140 | 4140 | 4140 | 0 |
| 221 | 20231128 | 152800 | 5002244015 | 4140 | 4140 | 4140 | 4140 | 0 |
| 222 | 20231128 | 152700 | 5002244015 | 4140 | 4140 | 4140 | 4140 | 0 |
| 223 | 20231128 | 152600 | 5002244015 | 4140 | 4140 | 4140 | 4140 | 0 |
| 224 | 20231128 | 152500 | 5002244015 | 4140 | 4140 | 4140 | 4140 | 0 |
| 225 | 20231128 | 152400 | 5002244015 | 4140 | 4140 | 4140 | 4140 | 0 |
| 226 | 20231128 | 152300 | 5002244015 | 4140 | 4140 | 4140 | 4140 | 0 |
| 227 | 20231128 | 152200 | 5002244015 | 4140 | 4140 | 4140 | 4140 | 0 |
| 228 | 20231128 | 152100 | 5002244015 | 4140 | 4140 | 4140 | 4140 | 0 |
| 229 | 20231128 | 152000 | 5002244015 | 4140 | 4140 | 4140 | 4140 | 0 |
| 230 | 20231128 | 151900 | 5002244015 | 4140 | 4140 | 4145 | 4135 | 7256 |
| 231 | 20231128 | 151800 | 4972211075 | 4145 | 4145 | 4150 | 4135 | 6442 |
| 232 | 20231128 | 151700 | 4945539955 | 4140 | 4150 | 4150 | 4140 | 3512 |
| 233 | 20231128 | 151600 | 4930987030 | 4150 | 4150 | 4150 | 4145 | 2143 |
| 234 | 20231128 | 151500 | 4922103580 | 4150 | 4150 | 4155 | 4145 | 2285 |
| 235 | 20231128 | 151400 | 4912626080 | 4160 | 4150 | 4160 | 4150 | 2288 |
| 236 | 20231128 | 151300 | 4903130330 | 4160 | 4160 | 4160 | 4150 | 611 |
| 237 | 20231128 | 151200 | 4900591260 | 4160 | 4160 | 4160 | 4150 | 395 |
| 238 | 20231128 | 151100 | 4898951275 | 4155 | 4160 | 4160 | 4150 | 807 |
| 239 | 20231128 | 151000 | 4895599575 | 4160 | 4160 | 4160 | 4155 | 1038 |
| 240 | 20231128 | 150900 | 4891281835 | 4160 | 4165 | 4165 | 4155 | 531 |
| 241 | 20231128 | 150800 | 4889072655 | 4165 | 4160 | 4165 | 4160 | 1453 |
| 242 | 20231128 | 150700 | 4883028170 | 4160 | 4155 | 4160 | 4155 | 2875 |
| 243 | 20231128 | 150600 | 4871074490 | 4160 | 4155 | 4160 | 4155 | 1000 |
| 244 | 20231128 | 150500 | 4866918635 | 4160 | 4155 | 4160 | 4150 | 1982 |
| 245 | 20231128 | 150400 | 4858690830 | 4150 | 4155 | 4155 | 4150 | 944 |
| 246 | 20231128 | 150300 | 4854772885 | 4155 | 4160 | 4160 | 4150 | 2147 |
| 247 | 20231128 | 150200 | 4845862365 | 4155 | 4160 | 4160 | 4150 | 6151 |
| 248 | 20231128 | 150100 | 4820329630 | 4155 | 4155 | 4160 | 4150 | 1689 |
| 249 | 20231128 | 150000 | 4813314395 | 4160 | 4150 | 4160 | 4150 | 1854 |
| 250 | 20231128 | 145900 | 4805605595 | 4160 | 4150 | 4160 | 4150 | 1022 |
| 251 | 20231128 | 145800 | 4801364120 | 4150 | 4145 | 4150 | 4145 | 2598 |
| 252 | 20231128 | 145700 | 4790595380 | 4145 | 4150 | 4150 | 4145 | 1063 |
| 253 | 20231128 | 145600 | 4786188825 | 4150 | 4150 | 4150 | 4145 | 371 |
| 254 | 20231128 | 145500 | 4784650325 | 4150 | 4155 | 4155 | 4145 | 226 |
| 255 | 20231128 | 145400 | 4783712530 | 4155 | 4150 | 4155 | 4145 | 3167 |
| 256 | 20231128 | 145300 | 4770584470 | 4150 | 4155 | 4160 | 4150 | 119 |
| 257 | 20231128 | 145200 | 4770090220 | 4180 | 4165 | 4180 | 4165 | 3462 |
| 258 | 20231128 | 145100 | 4755652490 | 4170 | 4140 | 4170 | 4135 | 10701 |
| 259 | 20231128 | 145000 | 4711198905 | 4145 | 4140 | 4145 | 4135 | 834 |
| 260 | 20231128 | 144900 | 4707746530 | 4140 | 4145 | 4145 | 4140 | 2629 |
| 261 | 20231128 | 144800 | 4696862220 | 4145 | 4145 | 4150 | 4140 | 382 |
| 262 | 20231128 | 144700 | 4695278830 | 4145 | 4145 | 4145 | 4140 | 993 |
| 263 | 20231128 | 144600 | 4691166395 | 4145 | 4145 | 4150 | 4145 | 1478 |
| 264 | 20231128 | 144500 | 4685039685 | 4150 | 4165 | 4165 | 4145 | 2181 |
| 265 | 20231128 | 144400 | 4675984535 | 4155 | 4170 | 4170 | 4155 | 1984 |
| 266 | 20231128 | 144300 | 4667739970 | 4150 | 4155 | 4175 | 4150 | 1010 |
| 267 | 20231128 | 144200 | 4663544285 | 4175 | 4140 | 4185 | 4140 | 18103 |
| 268 | 20231128 | 144100 | 4588241055 | 4140 | 4140 | 4140 | 4140 | 87 |
| 269 | 20231128 | 144000 | 4587880875 | 4140 | 4140 | 4140 | 4135 | 1527 |
| 270 | 20231128 | 143900 | 4581561065 | 4140 | 4140 | 4145 | 4140 | 2345 |
| 271 | 20231128 | 143800 | 4571852745 | 4145 | 4145 | 4145 | 4140 | 192 |
| 272 | 20231128 | 143700 | 4571057405 | 4145 | 4145 | 4145 | 4140 | 316 |
| 273 | 20231128 | 143600 | 4569747595 | 4145 | 4145 | 4145 | 4145 | 176 |
| 274 | 20231128 | 143500 | 4569018075 | 4145 | 4145 | 4145 | 4145 | 46 |
| 275 | 20231128 | 143400 | 4568827405 | 4145 | 4145 | 4145 | 4140 | 179 |
| 276 | 20231128 | 143300 | 4568085845 | 4145 | 4150 | 4150 | 4140 | 961 |
| 277 | 20231128 | 143200 | 4564106900 | 4150 | 4145 | 4150 | 4140 | 263 |
| 278 | 20231128 | 143100 | 4563017255 | 4145 | 4145 | 4150 | 4140 | 1064 |
| 279 | 20231128 | 143000 | 4558610265 | 4150 | 4150 | 4150 | 4145 | 90 |
| 280 | 20231128 | 142900 | 4558236980 | 4150 | 4145 | 4150 | 4145 | 189 |
| 281 | 20231128 | 142800 | 4557453260 | 4150 | 4145 | 4150 | 4140 | 1745 |
| 282 | 20231128 | 142700 | 4550226615 | 4150 | 4150 | 4150 | 4145 | 42 |
| 283 | 20231128 | 142600 | 4550052325 | 4150 | 4145 | 4150 | 4140 | 544 |
| 284 | 20231128 | 142500 | 4547797235 | 4150 | 4145 | 4155 | 4135 | 18428 |
| 285 | 20231128 | 142400 | 4471536455 | 4150 | 4155 | 4160 | 4150 | 532 |
| 286 | 20231128 | 142300 | 4469327710 | 4155 | 4150 | 4160 | 4145 | 1418 |
| 287 | 20231128 | 142200 | 4463447565 | 4155 | 4145 | 4155 | 4145 | 881 |
| 288 | 20231128 | 142100 | 4459791470 | 4145 | 4140 | 4145 | 4135 | 1553 |
| 289 | 20231128 | 142000 | 4453361245 | 4145 | 4150 | 4150 | 4140 | 6583 |
| 290 | 20231128 | 141900 | 4426097815 | 4145 | 4150 | 4155 | 4145 | 1245 |
| 291 | 20231128 | 141800 | 4420931185 | 4155 | 4155 | 4155 | 4145 | 1963 |
| 292 | 20231128 | 141700 | 4412784050 | 4155 | 4155 | 4155 | 4150 | 222 |
| 293 | 20231128 | 141600 | 4411862290 | 4155 | 4155 | 4160 | 4150 | 2416 |
| 294 | 20231128 | 141500 | 4401835470 | 4160 | 4155 | 4160 | 4155 | 220 |
| 295 | 20231128 | 141400 | 4400921365 | 4155 | 4155 | 4160 | 4150 | 1073 |
| 296 | 20231128 | 141300 | 4396463800 | 4160 | 4160 | 4160 | 4155 | 155 |
| 297 | 20231128 | 141200 | 4395819250 | 4160 | 4160 | 4160 | 4160 | 266 |
| 298 | 20231128 | 141100 | 4394712690 | 4160 | 4160 | 4160 | 4155 | 3166 |
| 299 | 20231128 | 141000 | 4381547055 | 4160 | 4160 | 4160 | 4155 | 8860 |
| 300 | 20231128 | 140900 | 4344706345 | 4160 | 4155 | 4160 | 4155 | 335 |
| 301 | 20231128 | 140800 | 4343313925 | 4155 | 4155 | 4160 | 4155 | 2897 |
| 302 | 20231128 | 140700 | 4331276785 | 4160 | 4160 | 4165 | 4155 | 4067 |
| 303 | 20231128 | 140600 | 4314364920 | 4165 | 4165 | 4165 | 4160 | 154 |
| 304 | 20231128 | 140500 | 4313723560 | 4165 | 4165 | 4165 | 4165 | 83 |
| 305 | 20231128 | 140400 | 4313377865 | 4165 | 4165 | 4170 | 4165 | 720 |
| 306 | 20231128 | 140300 | 4310379060 | 4165 | 4155 | 4165 | 4155 | 4188 |
| 307 | 20231128 | 140200 | 4292965345 | 4160 | 4150 | 4160 | 4150 | 4351 |
| 308 | 20231128 | 140100 | 4274896300 | 4150 | 4150 | 4150 | 4145 | 713 |
| 309 | 20231128 | 140000 | 4271940100 | 4150 | 4145 | 4150 | 4140 | 4183 |
| 310 | 20231128 | 135900 | 4254613155 | 4150 | 4145 | 4150 | 4145 | 540 |
| 311 | 20231128 | 135800 | 4252374455 | 4150 | 4150 | 4150 | 4140 | 3601 |
| 312 | 20231128 | 135700 | 4237463185 | 4150 | 4145 | 4150 | 4145 | 82 |
| 313 | 20231128 | 135600 | 4237122910 | 4150 | 4140 | 4150 | 4140 | 4624 |
| 314 | 20231128 | 135500 | 4217936570 | 4145 | 4145 | 4145 | 4140 | 558 |
| 315 | 20231128 | 135400 | 4215623875 | 4145 | 4145 | 4145 | 4145 | 151 |
| 316 | 20231128 | 135300 | 4214997980 | 4145 | 4145 | 4145 | 4140 | 636 |
| 317 | 20231128 | 135200 | 4212362100 | 4145 | 4145 | 4145 | 4135 | 1967 |
| 318 | 20231128 | 135100 | 4204220795 | 4145 | 4145 | 4145 | 4140 | 1264 |
| 319 | 20231128 | 135000 | 4198986515 | 4145 | 4145 | 4145 | 4135 | 1427 |
| 320 | 20231128 | 134900 | 4193077360 | 4145 | 4150 | 4150 | 4140 | 194 |
| 321 | 20231128 | 134800 | 4192272780 | 4150 | 4150 | 4150 | 4150 | 996 |
| 322 | 20231128 | 134700 | 4188139380 | 4150 | 4150 | 4150 | 4130 | 1408 |
| 323 | 20231128 | 134600 | 4182320435 | 4150 | 4150 | 4155 | 4130 | 22863 |
| 324 | 20231128 | 134500 | 4087681895 | 4160 | 4155 | 4160 | 4150 | 1508 |
| 325 | 20231128 | 134400 | 4081420610 | 4160 | 4155 | 4160 | 4145 | 12346 |
| 326 | 20231128 | 134300 | 4030167880 | 4160 | 4160 | 4160 | 4160 | 43 |
| 327 | 20231128 | 134200 | 4029989000 | 4160 | 4160 | 4160 | 4160 | 40 |
| 328 | 20231128 | 134100 | 4029822600 | 4165 | 4165 | 4165 | 4155 | 823 |
| 329 | 20231128 | 134000 | 4026402460 | 4165 | 4155 | 4165 | 4155 | 735 |
| 330 | 20231128 | 133900 | 4023348245 | 4165 | 4160 | 4165 | 4150 | 13846 |
| 331 | 20231128 | 133800 | 3965803740 | 4160 | 4160 | 4165 | 4160 | 2336 |
| 332 | 20231128 | 133700 | 3956084275 | 4165 | 4165 | 4170 | 4160 | 137 |
| 333 | 20231128 | 133600 | 3955513645 | 4170 | 4160 | 4170 | 4160 | 661 |
| 334 | 20231128 | 133500 | 3952763375 | 4170 | 4175 | 4175 | 4160 | 2733 |
| 335 | 20231128 | 133400 | 3941387220 | 4170 | 4170 | 4170 | 4170 | 190 |
| 336 | 20231128 | 133300 | 3940594920 | 4175 | 4175 | 4175 | 4165 | 47 |
| 337 | 20231128 | 133200 | 3940398915 | 4170 | 4170 | 4175 | 4165 | 1074 |
| 338 | 20231128 | 133100 | 3935920710 | 4175 | 4170 | 4175 | 4170 | 3550 |
| 339 | 20231128 | 133000 | 3921117200 | 4170 | 4170 | 4170 | 4170 | 300 |
| 340 | 20231128 | 132900 | 3919866200 | 4170 | 4170 | 4170 | 4170 | 45 |
| 341 | 20231128 | 132800 | 3919678550 | 4170 | 4170 | 4170 | 4170 | 132 |
| 342 | 20231128 | 132700 | 3919128110 | 4170 | 4165 | 4170 | 4165 | 561 |
| 343 | 20231128 | 132600 | 3916791535 | 4165 | 4175 | 4175 | 4165 | 1747 |
| 344 | 20231128 | 132500 | 3909514315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 345 | 20231128 | 132400 | 3909514315 | 4180 | 4170 | 4180 | 4160 | 5377 |
| 346 | 20231128 | 132300 | 3887092915 | 4180 | 4170 | 4180 | 4170 | 344 |
| 347 | 20231128 | 132200 | 3885657405 | 4170 | 4170 | 4170 | 4165 | 2922 |
| 348 | 20231128 | 132100 | 3873480195 | 4165 | 4165 | 4165 | 4165 | 2 |
| 349 | 20231128 | 132000 | 3873471865 | 4170 | 4165 | 4170 | 4165 | 361 |
| 350 | 20231128 | 131900 | 3871968090 | 4170 | 4180 | 4180 | 4170 | 1210 |
| 351 | 20231128 | 131800 | 3866922080 | 4180 | 4170 | 4180 | 4170 | 12 |
| 352 | 20231128 | 131700 | 3866871930 | 4180 | 4175 | 4180 | 4175 | 60 |
| 353 | 20231128 | 131600 | 3866621330 | 4180 | 4175 | 4180 | 4165 | 2050 |
| 354 | 20231128 | 131500 | 3858081810 | 4180 | 4165 | 4180 | 4165 | 6748 |
| 355 | 20231128 | 131400 | 3829879230 | 4165 | 4170 | 4170 | 4165 | 66 |
| 356 | 20231128 | 131300 | 3829604135 | 4170 | 4165 | 4170 | 4165 | 617 |
| 357 | 20231128 | 131200 | 3827034325 | 4165 | 4165 | 4165 | 4165 | 8297 |
| 358 | 20231128 | 131100 | 3792477320 | 4165 | 4160 | 4165 | 4160 | 221 |
| 359 | 20231128 | 131000 | 3791557605 | 4165 | 4170 | 4170 | 4165 | 642 |
| 360 | 20231128 | 130900 | 3788881175 | 4170 | 4165 | 4170 | 4165 | 151 |
| 361 | 20231128 | 130800 | 3788252045 | 4165 | 4170 | 4170 | 4160 | 3530 |
| 362 | 20231128 | 130700 | 3773557080 | 4180 | 4175 | 4180 | 4175 | 593 |
| 363 | 20231128 | 130600 | 3771081290 | 4180 | 4180 | 4180 | 4180 | 250 |
| 364 | 20231128 | 130500 | 3770036290 | 4180 | 4170 | 4180 | 4170 | 2439 |
| 365 | 20231128 | 130400 | 3759853710 | 4175 | 4170 | 4175 | 4165 | 2529 |
| 366 | 20231128 | 130300 | 3749313345 | 4175 | 4180 | 4180 | 4170 | 2059 |
| 367 | 20231128 | 130200 | 3740712080 | 4180 | 4180 | 4180 | 4180 | 3271 |
| 368 | 20231128 | 130100 | 3727039300 | 4180 | 4175 | 4180 | 4175 | 1539 |
| 369 | 20231128 | 130000 | 3720609635 | 4180 | 4165 | 4180 | 4160 | 3072 |
| 370 | 20231128 | 125900 | 3707800215 | 4165 | 4165 | 4165 | 4160 | 882 |
| 371 | 20231128 | 125800 | 3704126725 | 4175 | 4175 | 4180 | 4170 | 188 |
| 372 | 20231128 | 125700 | 3703342550 | 4180 | 4175 | 4180 | 4170 | 1079 |
| 373 | 20231128 | 125600 | 3698839545 | 4180 | 4170 | 4180 | 4170 | 1033 |
| 374 | 20231128 | 125500 | 3694531925 | 4170 | 4170 | 4170 | 4165 | 239 |
| 375 | 20231128 | 125400 | 3693536285 | 4170 | 4165 | 4170 | 4160 | 473 |
| 376 | 20231128 | 125300 | 3691566575 | 4165 | 4165 | 4165 | 4160 | 396 |
| 377 | 20231128 | 125200 | 3689918485 | 4170 | 4170 | 4170 | 4170 | 557 |
| 378 | 20231128 | 125100 | 3687595795 | 4155 | 4170 | 4170 | 4155 | 8081 |
| 379 | 20231128 | 125000 | 3653974830 | 4180 | 4170 | 4180 | 4165 | 1488 |
| 380 | 20231128 | 124900 | 3647772460 | 4170 | 4165 | 4170 | 4160 | 2531 |
| 381 | 20231128 | 124800 | 3637226835 | 4165 | 4155 | 4165 | 4155 | 8742 |
| 382 | 20231128 | 124700 | 3600877470 | 4160 | 4160 | 4165 | 4160 | 3542 |
| 383 | 20231128 | 124600 | 3586142125 | 4165 | 4170 | 4170 | 4155 | 8426 |
| 384 | 20231128 | 124500 | 3551085675 | 4170 | 4170 | 4170 | 4170 | 56 |
| 385 | 20231128 | 124400 | 3550852155 | 4170 | 4170 | 4170 | 4165 | 441 |
| 386 | 20231128 | 124300 | 3549014835 | 4170 | 4165 | 4170 | 4165 | 357 |
| 387 | 20231128 | 124200 | 3547527620 | 4170 | 4165 | 4170 | 4165 | 44 |
| 388 | 20231128 | 124100 | 3547344155 | 4170 | 4170 | 4170 | 4170 | 3343 |
| 389 | 20231128 | 124000 | 3533403845 | 4170 | 4165 | 4170 | 4165 | 2283 |
| 390 | 20231128 | 123900 | 3523883940 | 4170 | 4170 | 4170 | 4165 | 381 |
| 391 | 20231128 | 123800 | 3522296560 | 4170 | 4165 | 4170 | 4165 | 192 |
| 392 | 20231128 | 123700 | 3521496670 | 4170 | 4165 | 4170 | 4165 | 975 |
| 393 | 20231128 | 123600 | 3517433685 | 4170 | 4170 | 4170 | 4165 | 325 |
| 394 | 20231128 | 123500 | 3516079695 | 4170 | 4170 | 4170 | 4165 | 451 |
| 395 | 20231128 | 123400 | 3514201025 | 4170 | 4170 | 4170 | 4160 | 880 |
| 396 | 20231128 | 123300 | 3510535375 | 4170 | 4170 | 4170 | 4165 | 232 |
| 397 | 20231128 | 123200 | 3509568385 | 4170 | 4160 | 4170 | 4160 | 4900 |
| 398 | 20231128 | 123100 | 3489177655 | 4170 | 4175 | 4175 | 4160 | 7538 |
| 399 | 20231128 | 123000 | 3457780735 | 4180 | 4175 | 4180 | 4170 | 289 |
| 400 | 20231128 | 122900 | 3456575350 | 4175 | 4175 | 4180 | 4170 | 1969 |
| 401 | 20231128 | 122800 | 3448355520 | 4180 | 4180 | 4180 | 4175 | 638 |
| 402 | 20231128 | 122700 | 3445688735 | 4180 | 4185 | 4185 | 4175 | 84 |
| 403 | 20231128 | 122600 | 3445337805 | 4190 | 4185 | 4190 | 4185 | 352 |
| 404 | 20231128 | 122500 | 3443863425 | 4190 | 4185 | 4190 | 4165 | 18911 |
| 405 | 20231128 | 122400 | 3364975590 | 4190 | 4185 | 4190 | 4185 | 1787 |
| 406 | 20231128 | 122300 | 3357496790 | 4190 | 4190 | 4190 | 4185 | 67 |
| 407 | 20231128 | 122200 | 3357216110 | 4190 | 4190 | 4190 | 4190 | 40 |
| 408 | 20231128 | 122100 | 3357048510 | 4190 | 4190 | 4195 | 4190 | 1778 |
| 409 | 20231128 | 122000 | 3349598485 | 4195 | 4195 | 4195 | 4190 | 985 |
| 410 | 20231128 | 121900 | 3345469910 | 4195 | 4195 | 4195 | 4195 | 41 |
| 411 | 20231128 | 121800 | 3345297915 | 4195 | 4195 | 4195 | 4195 | 73 |
| 412 | 20231128 | 121700 | 3344991680 | 4200 | 4200 | 4200 | 4190 | 2182 |
| 413 | 20231128 | 121600 | 3335837285 | 4200 | 4190 | 4200 | 4185 | 3353 |
| 414 | 20231128 | 121500 | 3321782760 | 4200 | 4195 | 4200 | 4195 | 108 |
| 415 | 20231128 | 121400 | 3321329685 | 4200 | 4200 | 4200 | 4200 | 134 |
| 416 | 20231128 | 121300 | 3320766885 | 4200 | 4190 | 4200 | 4190 | 3022 |
| 417 | 20231128 | 121200 | 3308104535 | 4200 | 4195 | 4200 | 4190 | 1512 |
| 418 | 20231128 | 121100 | 3301761560 | 4200 | 4200 | 4200 | 4195 | 2147 |
| 419 | 20231128 | 121000 | 3292754380 | 4195 | 4195 | 4200 | 4195 | 741 |
| 420 | 20231128 | 120900 | 3289645165 | 4200 | 4200 | 4200 | 4200 | 4087 |
| 421 | 20231128 | 120800 | 3272479765 | 4200 | 4200 | 4200 | 4200 | 197 |
| 422 | 20231128 | 120700 | 3271652365 | 4200 | 4210 | 4210 | 4200 | 1085 |
| 423 | 20231128 | 120600 | 3267095255 | 4210 | 4205 | 4210 | 4200 | 1297 |
| 424 | 20231128 | 120500 | 3261647695 | 4210 | 4205 | 4210 | 4205 | 61 |
| 425 | 20231128 | 120400 | 3261390985 | 4210 | 4200 | 4210 | 4200 | 135 |
| 426 | 20231128 | 120300 | 3260823930 | 4210 | 4210 | 4215 | 4200 | 2907 |
| 427 | 20231128 | 120200 | 3248601350 | 4215 | 4210 | 4215 | 4210 | 19 |
| 428 | 20231128 | 120100 | 3248521345 | 4215 | 4210 | 4215 | 4210 | 1089 |
| 429 | 20231128 | 120000 | 3243936445 | 4210 | 4210 | 4210 | 4210 | 2674 |
| 430 | 20231128 | 115900 | 3232678905 | 4210 | 4210 | 4210 | 4205 | 1874 |
| 431 | 20231128 | 115800 | 3224789440 | 4210 | 4215 | 4215 | 4210 | 5453 |
| 432 | 20231128 | 115700 | 3201822885 | 4215 | 4215 | 4215 | 4210 | 325 |
| 433 | 20231128 | 115600 | 3200453720 | 4215 | 4205 | 4215 | 4200 | 13974 |
| 434 | 20231128 | 115500 | 3141611520 | 4205 | 4205 | 4205 | 4200 | 5125 |
| 435 | 20231128 | 115400 | 3120074325 | 4200 | 4205 | 4205 | 4200 | 315 |
| 436 | 20231128 | 115300 | 3118751010 | 4205 | 4205 | 4205 | 4200 | 946 |
| 437 | 20231128 | 115200 | 3114777195 | 4205 | 4200 | 4205 | 4200 | 953 |
| 438 | 20231128 | 115100 | 3110774385 | 4205 | 4200 | 4205 | 4200 | 332 |
| 439 | 20231128 | 115000 | 3109379420 | 4200 | 4200 | 4205 | 4200 | 362 |
| 440 | 20231128 | 114900 | 3107859015 | 4205 | 4205 | 4205 | 4200 | 2779 |
| 441 | 20231128 | 114800 | 3096179500 | 4205 | 4205 | 4205 | 4200 | 534 |
| 442 | 20231128 | 114700 | 3093936525 | 4205 | 4205 | 4205 | 4200 | 1706 |
| 443 | 20231128 | 114600 | 3086768935 | 4205 | 4200 | 4205 | 4195 | 2314 |
| 444 | 20231128 | 114500 | 3077049980 | 4200 | 4190 | 4200 | 4190 | 213 |
| 445 | 20231128 | 114400 | 3076157380 | 4200 | 4200 | 4200 | 4190 | 1689 |
| 446 | 20231128 | 114300 | 3069070665 | 4200 | 4200 | 4200 | 4195 | 88 |
| 447 | 20231128 | 114200 | 3068701460 | 4200 | 4200 | 4200 | 4200 | 180 |
| 448 | 20231128 | 114100 | 3067945460 | 4200 | 4200 | 4200 | 4195 | 3124 |
| 449 | 20231128 | 114000 | 3054824910 | 4200 | 4200 | 4200 | 4195 | 627 |
| 450 | 20231128 | 113900 | 3052194120 | 4195 | 4200 | 4200 | 4195 | 319 |
| 451 | 20231128 | 113800 | 3050855745 | 4200 | 4195 | 4200 | 4195 | 76 |
| 452 | 20231128 | 113700 | 3050536700 | 4200 | 4195 | 4200 | 4195 | 4682 |
| 453 | 20231128 | 113600 | 3030895480 | 4200 | 4200 | 4205 | 4195 | 322 |
| 454 | 20231128 | 113500 | 3029543575 | 4205 | 4205 | 4205 | 4200 | 1751 |
| 455 | 20231128 | 113400 | 3022189165 | 4205 | 4200 | 4205 | 4200 | 23 |
| 456 | 20231128 | 113300 | 3022092555 | 4205 | 4200 | 4205 | 4200 | 1172 |
| 457 | 20231128 | 113200 | 3017169645 | 4205 | 4205 | 4205 | 4200 | 265 |
| 458 | 20231128 | 113100 | 3016055325 | 4205 | 4205 | 4205 | 4200 | 431 |
| 459 | 20231128 | 113000 | 3014244820 | 4205 | 4205 | 4210 | 4200 | 679 |
| 460 | 20231128 | 112900 | 3011390040 | 4205 | 4205 | 4210 | 4195 | 8420 |
| 461 | 20231128 | 112800 | 2976048425 | 4210 | 4210 | 4215 | 4210 | 7149 |
| 462 | 20231128 | 112700 | 2945949465 | 4215 | 4215 | 4215 | 4210 | 3278 |
| 463 | 20231128 | 112600 | 2932148200 | 4215 | 4215 | 4215 | 4210 | 2338 |
| 464 | 20231128 | 112500 | 2922298620 | 4215 | 4210 | 4215 | 4210 | 6629 |
| 465 | 20231128 | 112400 | 2894389475 | 4210 | 4205 | 4210 | 4205 | 3168 |
| 466 | 20231128 | 112300 | 2881053345 | 4210 | 4210 | 4210 | 4205 | 2065 |
| 467 | 20231128 | 112200 | 2872367700 | 4210 | 4210 | 4210 | 4205 | 4174 |
| 468 | 20231128 | 112100 | 2854802555 | 4210 | 4210 | 4210 | 4205 | 683 |
| 469 | 20231128 | 112000 | 2851927915 | 4210 | 4205 | 4210 | 4205 | 3189 |
| 470 | 20231128 | 111900 | 2838516150 | 4210 | 4200 | 4210 | 4200 | 3550 |
| 471 | 20231128 | 111800 | 2823581065 | 4205 | 4200 | 4205 | 4200 | 3844 |
| 472 | 20231128 | 111700 | 2807420760 | 4205 | 4200 | 4205 | 4200 | 2199 |
| 473 | 20231128 | 111600 | 2798184485 | 4200 | 4195 | 4200 | 4195 | 1313 |
| 474 | 20231128 | 111500 | 2792670635 | 4200 | 4200 | 4200 | 4195 | 1727 |
| 475 | 20231128 | 111400 | 2785419315 | 4200 | 4200 | 4200 | 4195 | 329 |
| 476 | 20231128 | 111300 | 2784037520 | 4200 | 4200 | 4200 | 4195 | 1267 |
| 477 | 20231128 | 111200 | 2778716185 | 4205 | 4205 | 4205 | 4205 | 1056 |
| 478 | 20231128 | 111100 | 2774275705 | 4205 | 4205 | 4205 | 4200 | 585 |
| 479 | 20231128 | 111000 | 2771817430 | 4205 | 4200 | 4205 | 4200 | 3670 |
| 480 | 20231128 | 110900 | 2756397315 | 4205 | 4200 | 4205 | 4195 | 2419 |
| 481 | 20231128 | 110800 | 2746236660 | 4200 | 4200 | 4210 | 4185 | 49567 |
| 482 | 20231128 | 110700 | 2538050060 | 4200 | 4190 | 4200 | 4185 | 11950 |
| 483 | 20231128 | 110600 | 2487922845 | 4190 | 4185 | 4190 | 4180 | 124 |
| 484 | 20231128 | 110500 | 2487404170 | 4190 | 4190 | 4190 | 4185 | 352 |
| 485 | 20231128 | 110400 | 2485929865 | 4190 | 4190 | 4190 | 4175 | 789 |
| 486 | 20231128 | 110300 | 2482626080 | 4170 | 4190 | 4190 | 4170 | 11528 |
| 487 | 20231128 | 110200 | 2434466710 | 4195 | 4190 | 4195 | 4190 | 2314 |
| 488 | 20231128 | 110100 | 2424770530 | 4195 | 4195 | 4195 | 4190 | 351 |
| 489 | 20231128 | 110000 | 2423298135 | 4195 | 4190 | 4195 | 4190 | 49 |
| 490 | 20231128 | 105900 | 2423092610 | 4195 | 4195 | 4195 | 4195 | 1614 |
| 491 | 20231128 | 105800 | 2416321880 | 4195 | 4195 | 4195 | 4190 | 86 |
| 492 | 20231128 | 105700 | 2415961115 | 4195 | 4190 | 4195 | 4190 | 36 |
| 493 | 20231128 | 105600 | 2415810215 | 4195 | 4195 | 4195 | 4190 | 109 |
| 494 | 20231128 | 105500 | 2415352965 | 4195 | 4190 | 4195 | 4190 | 16 |
| 495 | 20231128 | 105400 | 2415285920 | 4195 | 4190 | 4195 | 4190 | 292 |
| 496 | 20231128 | 105300 | 2414061905 | 4195 | 4195 | 4195 | 4190 | 756 |
| 497 | 20231128 | 105200 | 2410890560 | 4195 | 4190 | 4195 | 4190 | 702 |
| 498 | 20231128 | 105100 | 2407948170 | 4195 | 4195 | 4195 | 4190 | 36 |
| 499 | 20231128 | 105000 | 2407797205 | 4190 | 4195 | 4195 | 4190 | 29 |
| 500 | 20231128 | 104900 | 2407675590 | 4195 | 4195 | 4195 | 4190 | 212 |
| 501 | 20231128 | 104800 | 2406786335 | 4195 | 4200 | 4200 | 4190 | 307 |
| 502 | 20231128 | 104700 | 2405499325 | 4200 | 4185 | 4200 | 4185 | 12533 |
| 503 | 20231128 | 104600 | 2352976805 | 4190 | 4185 | 4190 | 4180 | 2686 |
| 504 | 20231128 | 104500 | 2341735930 | 4185 | 4175 | 4185 | 4175 | 578 |
| 505 | 20231128 | 104400 | 2339319930 | 4185 | 4180 | 4185 | 4175 | 1047 |
| 506 | 20231128 | 104300 | 2334947160 | 4185 | 4185 | 4185 | 4185 | 1 |
| 507 | 20231128 | 104200 | 2334942975 | 4180 | 4180 | 4180 | 4180 | 1446 |
| 508 | 20231128 | 104100 | 2328898695 | 4180 | 4180 | 4180 | 4175 | 64 |
| 509 | 20231128 | 104000 | 2328631180 | 4180 | 4180 | 4185 | 4175 | 264 |
| 510 | 20231128 | 103900 | 2327527660 | 4185 | 4185 | 4185 | 4180 | 999 |
| 511 | 20231128 | 103800 | 2323351715 | 4185 | 4180 | 4185 | 4180 | 722 |
| 512 | 20231128 | 103700 | 2320332280 | 4185 | 4185 | 4185 | 4180 | 1104 |
| 513 | 20231128 | 103600 | 2315717045 | 4185 | 4180 | 4185 | 4180 | 198 |
| 514 | 20231128 | 103500 | 2314888645 | 4185 | 4180 | 4185 | 4180 | 112 |
| 515 | 20231128 | 103400 | 2314420475 | 4185 | 4185 | 4185 | 4185 | 201 |
| 516 | 20231128 | 103300 | 2313579290 | 4185 | 4180 | 4185 | 4175 | 590 |
| 517 | 20231128 | 103200 | 2311114755 | 4180 | 4180 | 4180 | 4170 | 4252 |
| 518 | 20231128 | 103100 | 2293365405 | 4180 | 4180 | 4185 | 4175 | 308 |
| 519 | 20231128 | 103000 | 2292078055 | 4185 | 4185 | 4185 | 4185 | 84 |
| 520 | 20231128 | 102900 | 2291726515 | 4185 | 4185 | 4185 | 4175 | 737 |
| 521 | 20231128 | 102800 | 2288645930 | 4190 | 4190 | 4190 | 4175 | 4440 |
| 522 | 20231128 | 102700 | 2270072115 | 4190 | 4185 | 4190 | 4185 | 48 |
| 523 | 20231128 | 102600 | 2269871160 | 4190 | 4190 | 4190 | 4185 | 280 |
| 524 | 20231128 | 102500 | 2268698010 | 4190 | 4190 | 4190 | 4185 | 117 |
| 525 | 20231128 | 102400 | 2268208160 | 4190 | 4190 | 4190 | 4185 | 1184 |
| 526 | 20231128 | 102300 | 2263247470 | 4185 | 4190 | 4195 | 4185 | 845 |
| 527 | 20231128 | 102200 | 2259710085 | 4190 | 4190 | 4190 | 4170 | 4668 |
| 528 | 20231128 | 102100 | 2240154800 | 4185 | 4185 | 4185 | 4185 | 3976 |
| 529 | 20231128 | 102000 | 2223515240 | 4185 | 4170 | 4185 | 4165 | 5819 |
| 530 | 20231128 | 101900 | 2199202360 | 4175 | 4165 | 4175 | 4165 | 2386 |
| 531 | 20231128 | 101800 | 2189259825 | 4165 | 4165 | 4165 | 4165 | 94 |
| 532 | 20231128 | 101700 | 2188868315 | 4165 | 4155 | 4165 | 4150 | 10114 |
| 533 | 20231128 | 101600 | 2146810245 | 4155 | 4155 | 4160 | 4155 | 1517 |
| 534 | 20231128 | 101500 | 2140507100 | 4155 | 4155 | 4160 | 4150 | 1573 |
| 535 | 20231128 | 101400 | 2133972855 | 4160 | 4165 | 4165 | 4155 | 3402 |
| 536 | 20231128 | 101300 | 2119835430 | 4165 | 4160 | 4165 | 4160 | 1234 |
| 537 | 20231128 | 101200 | 2114701980 | 4165 | 4160 | 4165 | 4155 | 225 |
| 538 | 20231128 | 101100 | 2113765975 | 4160 | 4155 | 4160 | 4155 | 327 |
| 539 | 20231128 | 101000 | 2112405690 | 4160 | 4160 | 4165 | 4160 | 154 |
| 540 | 20231128 | 100900 | 2111765045 | 4165 | 4160 | 4165 | 4160 | 4307 |
| 541 | 20231128 | 100800 | 2093847890 | 4165 | 4165 | 4165 | 4165 | 35 |
| 542 | 20231128 | 100700 | 2093702115 | 4165 | 4160 | 4165 | 4155 | 2153 |
| 543 | 20231128 | 100600 | 2084754860 | 4165 | 4165 | 4165 | 4165 | 0 |
| 544 | 20231128 | 100500 | 2084754860 | 4165 | 4165 | 4170 | 4165 | 12045 |
| 545 | 20231128 | 100400 | 2034587430 | 4165 | 4160 | 4165 | 4155 | 1526 |
| 546 | 20231128 | 100300 | 2028239745 | 4170 | 4165 | 4170 | 4165 | 209 |
| 547 | 20231128 | 100200 | 2027369210 | 4165 | 4160 | 4165 | 4155 | 1935 |
| 548 | 20231128 | 100100 | 2019325385 | 4160 | 4165 | 4165 | 4160 | 2439 |
| 549 | 20231128 | 100000 | 2009179010 | 4165 | 4165 | 4165 | 4160 | 3764 |
| 550 | 20231128 | 095900 | 1993518385 | 4165 | 4165 | 4170 | 4160 | 1830 |
| 551 | 20231128 | 095800 | 1985903315 | 4165 | 4165 | 4170 | 4160 | 1957 |
| 552 | 20231128 | 095700 | 1977752410 | 4170 | 4170 | 4175 | 4165 | 18353 |
| 553 | 20231128 | 095600 | 1901240255 | 4175 | 4170 | 4180 | 4170 | 1513 |
| 554 | 20231128 | 095500 | 1894930960 | 4180 | 4180 | 4180 | 4170 | 65 |
| 555 | 20231128 | 095400 | 1894659365 | 4180 | 4180 | 4185 | 4175 | 12565 |
| 556 | 20231128 | 095300 | 1842194345 | 4185 | 4185 | 4185 | 4180 | 836 |
| 557 | 20231128 | 095200 | 1838698985 | 4185 | 4185 | 4185 | 4185 | 118 |
| 558 | 20231128 | 095100 | 1838205155 | 4185 | 4185 | 4185 | 4180 | 1140 |
| 559 | 20231128 | 095000 | 1833437920 | 4185 | 4185 | 4185 | 4180 | 1377 |
| 560 | 20231128 | 094900 | 1827675255 | 4185 | 4180 | 4185 | 4180 | 615 |
| 561 | 20231128 | 094800 | 1825101535 | 4185 | 4180 | 4185 | 4180 | 2523 |
| 562 | 20231128 | 094700 | 1814551045 | 4175 | 4190 | 4190 | 4175 | 1288 |
| 563 | 20231128 | 094600 | 1809166205 | 4185 | 4185 | 4190 | 4185 | 1492 |
| 564 | 20231128 | 094500 | 1802921400 | 4185 | 4185 | 4185 | 4175 | 2541 |
| 565 | 20231128 | 094400 | 1792294355 | 4185 | 4175 | 4185 | 4175 | 2061 |
| 566 | 20231128 | 094300 | 1783676710 | 4175 | 4175 | 4175 | 4170 | 404 |
| 567 | 20231128 | 094200 | 1781990260 | 4175 | 4170 | 4175 | 4165 | 5060 |
| 568 | 20231128 | 094100 | 1760907350 | 4170 | 4175 | 4180 | 4170 | 4441 |
| 569 | 20231128 | 094000 | 1742385790 | 4180 | 4170 | 4185 | 4170 | 3206 |
| 570 | 20231128 | 093900 | 1728986215 | 4180 | 4170 | 4180 | 4170 | 2091 |
| 571 | 20231128 | 093800 | 1720261560 | 4170 | 4180 | 4185 | 4165 | 14166 |
| 572 | 20231128 | 093700 | 1661156740 | 4185 | 4190 | 4190 | 4175 | 10127 |
| 573 | 20231128 | 093600 | 1618844595 | 4190 | 4195 | 4195 | 4175 | 4419 |
| 574 | 20231128 | 093500 | 1600373275 | 4195 | 4185 | 4195 | 4175 | 6027 |
| 575 | 20231128 | 093400 | 1575166545 | 4200 | 4200 | 4200 | 4185 | 4612 |
| 576 | 20231128 | 093300 | 1555827135 | 4195 | 4190 | 4205 | 4185 | 10146 |
| 577 | 20231128 | 093200 | 1513254920 | 4190 | 4190 | 4195 | 4180 | 6486 |
| 578 | 20231128 | 093100 | 1486074035 | 4190 | 4220 | 4220 | 4175 | 17151 |
| 579 | 20231128 | 093000 | 1414033425 | 4220 | 4215 | 4230 | 4215 | 28559 |
| 580 | 20231128 | 092900 | 1293385195 | 4215 | 4195 | 4215 | 4195 | 49096 |
| 581 | 20231128 | 092800 | 1086931225 | 4195 | 4175 | 4195 | 4175 | 56902 |
| 582 | 20231128 | 092700 | 848939510 | 4175 | 4170 | 4175 | 4165 | 1328 |
| 583 | 20231128 | 092600 | 843400895 | 4170 | 4170 | 4170 | 4150 | 1324 |
| 584 | 20231128 | 092500 | 837896305 | 4170 | 4155 | 4175 | 4155 | 12846 |
| 585 | 20231128 | 092400 | 784356750 | 4160 | 4155 | 4160 | 4155 | 352 |
| 586 | 20231128 | 092300 | 782894180 | 4160 | 4150 | 4160 | 4145 | 3159 |
| 587 | 20231128 | 092200 | 769778040 | 4155 | 4155 | 4155 | 4150 | 700 |
| 588 | 20231128 | 092100 | 766869705 | 4155 | 4160 | 4165 | 4150 | 4143 |
| 589 | 20231128 | 092000 | 749658730 | 4165 | 4170 | 4170 | 4160 | 1123 |
| 590 | 20231128 | 091900 | 744986685 | 4170 | 4170 | 4175 | 4160 | 9707 |
| 591 | 20231128 | 091800 | 704527480 | 4175 | 4170 | 4175 | 4170 | 525 |
| 592 | 20231128 | 091700 | 702336760 | 4175 | 4170 | 4175 | 4160 | 6482 |
| 593 | 20231128 | 091600 | 675296910 | 4170 | 4175 | 4175 | 4170 | 3813 |
| 594 | 20231128 | 091500 | 659392240 | 4175 | 4170 | 4175 | 4170 | 18440 |
| 595 | 20231128 | 091400 | 582447765 | 4170 | 4165 | 4175 | 4155 | 7177 |
| 596 | 20231128 | 091300 | 552530920 | 4160 | 4170 | 4175 | 4160 | 9049 |
| 597 | 20231128 | 091200 | 514839110 | 4170 | 4170 | 4170 | 4165 | 1666 |
| 598 | 20231128 | 091100 | 507892640 | 4170 | 4145 | 4175 | 4145 | 23977 |
| 599 | 20231128 | 091000 | 408090100 | 4145 | 4145 | 4145 | 4140 | 1144 |
| 600 | 20231128 | 090900 | 403348275 | 4145 | 4140 | 4145 | 4140 | 1944 |
| 601 | 20231128 | 090800 | 395297900 | 4145 | 4145 | 4150 | 4135 | 1536 |
| 602 | 20231128 | 090700 | 388933365 | 4150 | 4150 | 4150 | 4145 | 508 |
| 603 | 20231128 | 090600 | 386827675 | 4150 | 4150 | 4150 | 4150 | 82 |
| 604 | 20231128 | 090500 | 386487375 | 4155 | 4130 | 4155 | 4125 | 5603 |
| 605 | 20231128 | 090400 | 363295485 | 4135 | 4140 | 4145 | 4125 | 5854 |
| 606 | 20231128 | 090300 | 339098945 | 4145 | 4140 | 4145 | 4135 | 3766 |
| 607 | 20231128 | 090200 | 323510005 | 4145 | 4150 | 4150 | 4130 | 8747 |
| 608 | 20231128 | 090100 | 287338460 | 4165 | 4155 | 4165 | 4145 | 27950 |
| 609 | 20231128 | 090000 | 171134090 | 4155 | 4135 | 4175 | 4135 | 41310 |