33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 8007 |
| 3 | 20231128 | 191400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 4 | 20231128 | 191300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 5 | 20231128 | 191200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 6 | 20231128 | 191100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 7 | 20231128 | 191000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 8 | 20231128 | 190900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 9 | 20231128 | 190800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 10 | 20231128 | 190700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 11 | 20231128 | 190600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 12 | 20231128 | 190500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 13 | 20231128 | 190400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 14 | 20231128 | 190300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 15 | 20231128 | 190200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 16 | 20231128 | 190100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 17 | 20231128 | 190000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 18 | 20231128 | 185900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 19 | 20231128 | 185800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 20 | 20231128 | 185700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 21 | 20231128 | 185600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 22 | 20231128 | 185500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 23 | 20231128 | 185400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 24 | 20231128 | 185300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 25 | 20231128 | 185200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 26 | 20231128 | 185100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 27 | 20231128 | 185000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 28 | 20231128 | 184900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 29 | 20231128 | 184800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 30 | 20231128 | 184700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 31 | 20231128 | 184600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 32 | 20231128 | 184500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 8007 |
| 33 | 20231128 | 184400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 34 | 20231128 | 184300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 35 | 20231128 | 184200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 36 | 20231128 | 184100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 37 | 20231128 | 184000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 38 | 20231128 | 183900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 39 | 20231128 | 183800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 40 | 20231128 | 183700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 41 | 20231128 | 183600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 42 | 20231128 | 183500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 43 | 20231128 | 183400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 44 | 20231128 | 183300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 45 | 20231128 | 183200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 46 | 20231128 | 183100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 47 | 20231128 | 183000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 48 | 20231128 | 182900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 49 | 20231128 | 182800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 50 | 20231128 | 182700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 51 | 20231128 | 182600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 52 | 20231128 | 182500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 53 | 20231128 | 182400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 54 | 20231128 | 182300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 55 | 20231128 | 182200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 56 | 20231128 | 182100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 57 | 20231128 | 182000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 58 | 20231128 | 181900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 59 | 20231128 | 181800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 60 | 20231128 | 181700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 61 | 20231128 | 181600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 62 | 20231128 | 181500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 8007 |
| 63 | 20231128 | 181400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 64 | 20231128 | 181300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 65 | 20231128 | 181200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 66 | 20231128 | 181100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 67 | 20231128 | 181000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 68 | 20231128 | 180900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 69 | 20231128 | 180800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 70 | 20231128 | 180700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 71 | 20231128 | 180600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 72 | 20231128 | 180500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 73 | 20231128 | 180400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 74 | 20231128 | 180300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 75 | 20231128 | 180200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 76 | 20231128 | 180100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 77 | 20231128 | 180000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 78 | 20231128 | 175900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 79 | 20231128 | 175800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 80 | 20231128 | 175700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 81 | 20231128 | 175600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 82 | 20231128 | 175500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 83 | 20231128 | 175400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 84 | 20231128 | 175300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 85 | 20231128 | 175200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 86 | 20231128 | 175100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 87 | 20231128 | 175000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 88 | 20231128 | 174900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 89 | 20231128 | 174800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 90 | 20231128 | 174700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 91 | 20231128 | 174600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 92 | 20231128 | 174500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 8007 |
| 93 | 20231128 | 174400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 94 | 20231128 | 174300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 95 | 20231128 | 174200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 96 | 20231128 | 174100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 97 | 20231128 | 174000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 98 | 20231128 | 173900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 99 | 20231128 | 173800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 100 | 20231128 | 173700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 101 | 20231128 | 173600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 102 | 20231128 | 173500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 103 | 20231128 | 173400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 104 | 20231128 | 173300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 105 | 20231128 | 173200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 106 | 20231128 | 173100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 107 | 20231128 | 173000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 108 | 20231128 | 172900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 109 | 20231128 | 172800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 110 | 20231128 | 172700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 111 | 20231128 | 172600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 112 | 20231128 | 172500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 113 | 20231128 | 172400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 114 | 20231128 | 172300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 115 | 20231128 | 172200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 116 | 20231128 | 172100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 117 | 20231128 | 172000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 118 | 20231128 | 171900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 119 | 20231128 | 171800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 120 | 20231128 | 171700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 121 | 20231128 | 171600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 122 | 20231128 | 171500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 8007 |
| 123 | 20231128 | 171400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 124 | 20231128 | 171300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 125 | 20231128 | 171200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 126 | 20231128 | 171100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 127 | 20231128 | 171000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 128 | 20231128 | 170900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 129 | 20231128 | 170800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 130 | 20231128 | 170700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 131 | 20231128 | 170600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 132 | 20231128 | 170500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 133 | 20231128 | 170400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 134 | 20231128 | 170300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 135 | 20231128 | 170200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 136 | 20231128 | 170100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 137 | 20231128 | 170000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 138 | 20231128 | 165900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 139 | 20231128 | 165800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 140 | 20231128 | 165700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 141 | 20231128 | 165600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 142 | 20231128 | 165500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 143 | 20231128 | 165400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 144 | 20231128 | 165300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 145 | 20231128 | 165200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 146 | 20231128 | 165100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 147 | 20231128 | 165000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 148 | 20231128 | 164900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 149 | 20231128 | 164800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 150 | 20231128 | 164700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 151 | 20231128 | 164600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 152 | 20231128 | 164500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 8007 |
| 153 | 20231128 | 164400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 154 | 20231128 | 164300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 155 | 20231128 | 164200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 156 | 20231128 | 164100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 157 | 20231128 | 164000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 158 | 20231128 | 163900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 159 | 20231128 | 163800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 160 | 20231128 | 163700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 161 | 20231128 | 163600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 162 | 20231128 | 163500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 163 | 20231128 | 163400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 164 | 20231128 | 163300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 165 | 20231128 | 163200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 166 | 20231128 | 163100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 167 | 20231128 | 163000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 168 | 20231128 | 162900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 169 | 20231128 | 162800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 170 | 20231128 | 162700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 171 | 20231128 | 162600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 172 | 20231128 | 162500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 173 | 20231128 | 162400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 174 | 20231128 | 162300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 175 | 20231128 | 162200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 176 | 20231128 | 162100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 177 | 20231128 | 162000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 178 | 20231128 | 161900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 179 | 20231128 | 161800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 180 | 20231128 | 161700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 181 | 20231128 | 161600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 182 | 20231128 | 161500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 8007 |
| 183 | 20231128 | 161400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 184 | 20231128 | 161300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 185 | 20231128 | 161200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 186 | 20231128 | 161100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 187 | 20231128 | 161000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 188 | 20231128 | 160900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 189 | 20231128 | 160800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 190 | 20231128 | 160700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 191 | 20231128 | 160600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 192 | 20231128 | 160500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 193 | 20231128 | 160400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 194 | 20231128 | 160300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 195 | 20231128 | 160200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 196 | 20231128 | 160100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 197 | 20231128 | 160000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 198 | 20231128 | 155900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 199 | 20231128 | 155800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 200 | 20231128 | 155700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 201 | 20231128 | 155600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 202 | 20231128 | 155500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 203 | 20231128 | 155400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 204 | 20231128 | 155300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 205 | 20231128 | 155200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 206 | 20231128 | 155100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 207 | 20231128 | 155000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 208 | 20231128 | 154900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 209 | 20231128 | 154800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 210 | 20231128 | 154700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 211 | 20231128 | 154600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 212 | 20231128 | 154500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 8007 |
| 213 | 20231128 | 154400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 214 | 20231128 | 154300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 215 | 20231128 | 154200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 216 | 20231128 | 154100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 217 | 20231128 | 154000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 218 | 20231128 | 153900 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 219 | 20231128 | 153800 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 220 | 20231128 | 153700 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 221 | 20231128 | 153600 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 222 | 20231128 | 153500 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 223 | 20231128 | 153400 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 224 | 20231128 | 153300 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 225 | 20231128 | 153200 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 226 | 20231128 | 153100 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 227 | 20231128 | 153000 | 6690065600 | 13720 | 13720 | 13720 | 13720 | 8007 |
| 228 | 20231128 | 152900 | 6580209560 | 13720 | 13720 | 13720 | 13720 | 0 |
| 229 | 20231128 | 152800 | 6580209560 | 13720 | 13720 | 13720 | 13720 | 0 |
| 230 | 20231128 | 152700 | 6580209560 | 13720 | 13720 | 13720 | 13720 | 0 |
| 231 | 20231128 | 152600 | 6580209560 | 13720 | 13720 | 13720 | 13720 | 0 |
| 232 | 20231128 | 152500 | 6580209560 | 13720 | 13720 | 13720 | 13720 | 0 |
| 233 | 20231128 | 152400 | 6580209560 | 13720 | 13720 | 13720 | 13720 | 0 |
| 234 | 20231128 | 152300 | 6580209560 | 13720 | 13720 | 13720 | 13720 | 0 |
| 235 | 20231128 | 152200 | 6580209560 | 13720 | 13720 | 13720 | 13720 | 0 |
| 236 | 20231128 | 152100 | 6580209560 | 13720 | 13720 | 13720 | 13720 | 0 |
| 237 | 20231128 | 152000 | 6580209560 | 13720 | 13720 | 13720 | 13720 | 0 |
| 238 | 20231128 | 151900 | 6580209560 | 13720 | 13720 | 13730 | 13720 | 970 |
| 239 | 20231128 | 151800 | 6566900710 | 13720 | 13720 | 13730 | 13720 | 1063 |
| 240 | 20231128 | 151700 | 6552306020 | 13720 | 13710 | 13730 | 13710 | 2663 |
| 241 | 20231128 | 151600 | 6515768720 | 13710 | 13710 | 13720 | 13710 | 726 |
| 242 | 20231128 | 151500 | 6505809250 | 13710 | 13710 | 13720 | 13710 | 439 |
| 243 | 20231128 | 151400 | 6499787600 | 13720 | 13710 | 13720 | 13710 | 893 |
| 244 | 20231128 | 151300 | 6487538950 | 13720 | 13720 | 13720 | 13710 | 936 |
| 245 | 20231128 | 151200 | 6474700350 | 13710 | 13710 | 13720 | 13710 | 879 |
| 246 | 20231128 | 151100 | 6462646550 | 13710 | 13720 | 13720 | 13710 | 518 |
| 247 | 20231128 | 151000 | 6455542110 | 13720 | 13710 | 13720 | 13710 | 576 |
| 248 | 20231128 | 150900 | 6447642450 | 13720 | 13720 | 13720 | 13710 | 516 |
| 249 | 20231128 | 150800 | 6440563990 | 13720 | 13720 | 13720 | 13710 | 653 |
| 250 | 20231128 | 150700 | 6431607420 | 13710 | 13710 | 13720 | 13710 | 612 |
| 251 | 20231128 | 150600 | 6423212130 | 13710 | 13710 | 13720 | 13710 | 356 |
| 252 | 20231128 | 150500 | 6418328890 | 13710 | 13700 | 13710 | 13700 | 1013 |
| 253 | 20231128 | 150400 | 6404441720 | 13710 | 13700 | 13710 | 13700 | 1457 |
| 254 | 20231128 | 150300 | 6384467310 | 13710 | 13710 | 13710 | 13700 | 469 |
| 255 | 20231128 | 150200 | 6378039360 | 13710 | 13710 | 13710 | 13700 | 1516 |
| 256 | 20231128 | 150100 | 6357267430 | 13700 | 13700 | 13710 | 13700 | 1652 |
| 257 | 20231128 | 150000 | 6334634930 | 13700 | 13700 | 13710 | 13700 | 3000 |
| 258 | 20231128 | 145900 | 6293534860 | 13700 | 13700 | 13710 | 13700 | 5268 |
| 259 | 20231128 | 145800 | 6221360550 | 13710 | 13710 | 13710 | 13700 | 455 |
| 260 | 20231128 | 145700 | 6215126280 | 13710 | 13700 | 13710 | 13700 | 1021 |
| 261 | 20231128 | 145600 | 6201132790 | 13700 | 13710 | 13710 | 13700 | 813 |
| 262 | 20231128 | 145500 | 6189994470 | 13700 | 13700 | 13710 | 13700 | 333 |
| 263 | 20231128 | 145400 | 6185431870 | 13710 | 13700 | 13710 | 13700 | 651 |
| 264 | 20231128 | 145300 | 6176511200 | 13700 | 13710 | 13710 | 13700 | 516 |
| 265 | 20231128 | 145200 | 6169441060 | 13710 | 13710 | 13710 | 13700 | 1403 |
| 266 | 20231128 | 145100 | 6150209590 | 13700 | 13710 | 13710 | 13700 | 482 |
| 267 | 20231128 | 145000 | 6143605780 | 13700 | 13710 | 13710 | 13700 | 797 |
| 268 | 20231128 | 144900 | 6132686390 | 13710 | 13710 | 13720 | 13700 | 739 |
| 269 | 20231128 | 144800 | 6122555380 | 13700 | 13700 | 13720 | 13700 | 1818 |
| 270 | 20231128 | 144700 | 6097631580 | 13700 | 13700 | 13710 | 13700 | 423 |
| 271 | 20231128 | 144600 | 6091835360 | 13700 | 13700 | 13710 | 13700 | 808 |
| 272 | 20231128 | 144500 | 6080765290 | 13710 | 13710 | 13720 | 13700 | 1137 |
| 273 | 20231128 | 144400 | 6065176990 | 13710 | 13720 | 13720 | 13710 | 414 |
| 274 | 20231128 | 144300 | 6059500870 | 13710 | 13710 | 13710 | 13700 | 955 |
| 275 | 20231128 | 144200 | 6046409990 | 13700 | 13700 | 13720 | 13700 | 3201 |
| 276 | 20231128 | 144100 | 6002526090 | 13700 | 13700 | 13710 | 13700 | 523 |
| 277 | 20231128 | 144000 | 5995360890 | 13700 | 13710 | 13710 | 13700 | 679 |
| 278 | 20231128 | 143900 | 5986055790 | 13710 | 13710 | 13720 | 13710 | 1814 |
| 279 | 20231128 | 143800 | 5961185740 | 13710 | 13710 | 13720 | 13710 | 441 |
| 280 | 20231128 | 143700 | 5955139530 | 13720 | 13710 | 13720 | 13710 | 618 |
| 281 | 20231128 | 143600 | 5946666080 | 13710 | 13710 | 13710 | 13710 | 1170 |
| 282 | 20231128 | 143500 | 5930625380 | 13710 | 13720 | 13720 | 13710 | 501 |
| 283 | 20231128 | 143400 | 5923753640 | 13720 | 13720 | 13730 | 13720 | 562 |
| 284 | 20231128 | 143300 | 5916042000 | 13720 | 13720 | 13730 | 13720 | 509 |
| 285 | 20231128 | 143200 | 5909058510 | 13720 | 13710 | 13720 | 13710 | 1400 |
| 286 | 20231128 | 143100 | 5889855890 | 13710 | 13710 | 13720 | 13710 | 624 |
| 287 | 20231128 | 143000 | 5881300810 | 13710 | 13710 | 13720 | 13710 | 636 |
| 288 | 20231128 | 142900 | 5872578960 | 13710 | 13710 | 13720 | 13710 | 929 |
| 289 | 20231128 | 142800 | 5859841670 | 13710 | 13720 | 13720 | 13710 | 447 |
| 290 | 20231128 | 142700 | 5853713100 | 13720 | 13700 | 13720 | 13700 | 1390 |
| 291 | 20231128 | 142600 | 5834656110 | 13710 | 13710 | 13720 | 13700 | 1447 |
| 292 | 20231128 | 142500 | 5814821250 | 13710 | 13710 | 13720 | 13710 | 1018 |
| 293 | 20231128 | 142400 | 5800864370 | 13710 | 13710 | 13720 | 13710 | 1116 |
| 294 | 20231128 | 142300 | 5785561450 | 13710 | 13710 | 13720 | 13710 | 937 |
| 295 | 20231128 | 142200 | 5772715170 | 13710 | 13720 | 13720 | 13710 | 435 |
| 296 | 20231128 | 142100 | 5766751120 | 13710 | 13710 | 13720 | 13710 | 1273 |
| 297 | 20231128 | 142000 | 5749298180 | 13710 | 13710 | 13720 | 13710 | 1699 |
| 298 | 20231128 | 141900 | 5726004790 | 13710 | 13710 | 13720 | 13710 | 601 |
| 299 | 20231128 | 141800 | 5717764980 | 13710 | 13710 | 13710 | 13710 | 700 |
| 300 | 20231128 | 141700 | 5708167980 | 13710 | 13720 | 13720 | 13710 | 741 |
| 301 | 20231128 | 141600 | 5698008540 | 13710 | 13710 | 13710 | 13710 | 662 |
| 302 | 20231128 | 141500 | 5688932520 | 13710 | 13710 | 13720 | 13710 | 698 |
| 303 | 20231128 | 141400 | 5679362930 | 13710 | 13710 | 13720 | 13710 | 564 |
| 304 | 20231128 | 141300 | 5671630440 | 13720 | 13710 | 13720 | 13710 | 334 |
| 305 | 20231128 | 141200 | 5667051130 | 13710 | 13710 | 13720 | 13710 | 3254 |
| 306 | 20231128 | 141100 | 5622413590 | 13710 | 13720 | 13720 | 13710 | 331 |
| 307 | 20231128 | 141000 | 5617874770 | 13710 | 13710 | 13720 | 13710 | 790 |
| 308 | 20231128 | 140900 | 5607043790 | 13710 | 13710 | 13710 | 13700 | 1282 |
| 309 | 20231128 | 140800 | 5589471030 | 13710 | 13710 | 13710 | 13700 | 928 |
| 310 | 20231128 | 140700 | 5576750950 | 13710 | 13710 | 13710 | 13710 | 1302 |
| 311 | 20231128 | 140600 | 5558900530 | 13710 | 13700 | 13710 | 13700 | 2561 |
| 312 | 20231128 | 140500 | 5523794720 | 13710 | 13710 | 13710 | 13700 | 1368 |
| 313 | 20231128 | 140400 | 5505041720 | 13700 | 13710 | 13710 | 13700 | 674 |
| 314 | 20231128 | 140300 | 5495805820 | 13710 | 13710 | 13710 | 13700 | 628 |
| 315 | 20231128 | 140200 | 5487198560 | 13710 | 13710 | 13710 | 13700 | 734 |
| 316 | 20231128 | 140100 | 5477140220 | 13700 | 13700 | 13720 | 13700 | 963 |
| 317 | 20231128 | 140000 | 5463944570 | 13710 | 13700 | 13720 | 13700 | 1533 |
| 318 | 20231128 | 135900 | 5442928380 | 13700 | 13710 | 13720 | 13700 | 1306 |
| 319 | 20231128 | 135800 | 5425023370 | 13710 | 13710 | 13720 | 13710 | 1292 |
| 320 | 20231128 | 135700 | 5407310020 | 13710 | 13710 | 13720 | 13710 | 1474 |
| 321 | 20231128 | 135600 | 5387090460 | 13710 | 13700 | 13710 | 13700 | 775 |
| 322 | 20231128 | 135500 | 5376465970 | 13710 | 13710 | 13710 | 13700 | 1129 |
| 323 | 20231128 | 135400 | 5360991900 | 13710 | 13700 | 13710 | 13700 | 634 |
| 324 | 20231128 | 135300 | 5352302850 | 13700 | 13710 | 13710 | 13700 | 2996 |
| 325 | 20231128 | 135200 | 5311237310 | 13700 | 13700 | 13710 | 13700 | 734 |
| 326 | 20231128 | 135100 | 5301180010 | 13710 | 13700 | 13710 | 13700 | 4456 |
| 327 | 20231128 | 135000 | 5240100660 | 13700 | 13700 | 13710 | 13700 | 589 |
| 328 | 20231128 | 134900 | 5232030270 | 13700 | 13700 | 13710 | 13700 | 820 |
| 329 | 20231128 | 134800 | 5220795020 | 13710 | 13710 | 13710 | 13700 | 688 |
| 330 | 20231128 | 134700 | 5211369120 | 13700 | 13700 | 13710 | 13700 | 658 |
| 331 | 20231128 | 134600 | 5202353710 | 13700 | 13710 | 13710 | 13700 | 3365 |
| 332 | 20231128 | 134500 | 5156252960 | 13700 | 13700 | 13710 | 13700 | 996 |
| 333 | 20231128 | 134400 | 5142606850 | 13710 | 13700 | 13710 | 13700 | 650 |
| 334 | 20231128 | 134300 | 5133700390 | 13710 | 13710 | 13710 | 13700 | 845 |
| 335 | 20231128 | 134200 | 5122120420 | 13710 | 13710 | 13710 | 13700 | 1027 |
| 336 | 20231128 | 134100 | 5108046910 | 13710 | 13720 | 13720 | 13710 | 15094 |
| 337 | 20231128 | 134000 | 4901096670 | 13720 | 13720 | 13730 | 13720 | 841 |
| 338 | 20231128 | 133900 | 4889557940 | 13720 | 13720 | 13730 | 13720 | 606 |
| 339 | 20231128 | 133800 | 4881242610 | 13720 | 13720 | 13720 | 13720 | 400 |
| 340 | 20231128 | 133700 | 4875754610 | 13720 | 13720 | 13730 | 13720 | 901 |
| 341 | 20231128 | 133600 | 4863392880 | 13720 | 13720 | 13720 | 13720 | 814 |
| 342 | 20231128 | 133500 | 4852224800 | 13710 | 13720 | 13720 | 13710 | 791 |
| 343 | 20231128 | 133400 | 4841378190 | 13720 | 13720 | 13730 | 13720 | 1012 |
| 344 | 20231128 | 133300 | 4827493450 | 13720 | 13720 | 13730 | 13720 | 1970 |
| 345 | 20231128 | 133200 | 4800465030 | 13710 | 13720 | 13720 | 13710 | 1143 |
| 346 | 20231128 | 133100 | 4784794190 | 13720 | 13720 | 13730 | 13720 | 8208 |
| 347 | 20231128 | 133000 | 4672180220 | 13720 | 13720 | 13730 | 13720 | 1629 |
| 348 | 20231128 | 132900 | 4649820040 | 13720 | 13730 | 13740 | 13720 | 3950 |
| 349 | 20231128 | 132800 | 4595605560 | 13740 | 13730 | 13740 | 13730 | 506 |
| 350 | 20231128 | 132700 | 4588657980 | 13740 | 13730 | 13740 | 13730 | 2326 |
| 351 | 20231128 | 132600 | 4556721900 | 13730 | 13730 | 13730 | 13730 | 715 |
| 352 | 20231128 | 132500 | 4546904950 | 13740 | 13750 | 13750 | 13730 | 209 |
| 353 | 20231128 | 132400 | 4544034170 | 13730 | 13740 | 13770 | 13720 | 1874 |
| 354 | 20231128 | 132300 | 4518282040 | 13730 | 13720 | 13730 | 13720 | 1386 |
| 355 | 20231128 | 132200 | 4499255590 | 13730 | 13730 | 13730 | 13720 | 814 |
| 356 | 20231128 | 132100 | 4488084980 | 13730 | 13730 | 13730 | 13720 | 2966 |
| 357 | 20231128 | 132000 | 4447364700 | 13730 | 13730 | 13740 | 13730 | 754 |
| 358 | 20231128 | 131900 | 4437011860 | 13740 | 13740 | 13740 | 13730 | 1339 |
| 359 | 20231128 | 131800 | 4418618290 | 13740 | 13740 | 13750 | 13740 | 3529 |
| 360 | 20231128 | 131700 | 4370129150 | 13740 | 13740 | 13750 | 13740 | 291 |
| 361 | 20231128 | 131600 | 4366129480 | 13780 | 13740 | 13790 | 13740 | 2654 |
| 362 | 20231128 | 131500 | 4329620190 | 13740 | 13730 | 13740 | 13730 | 3779 |
| 363 | 20231128 | 131400 | 4277703790 | 13730 | 13730 | 13730 | 13730 | 278 |
| 364 | 20231128 | 131300 | 4273886850 | 13730 | 13730 | 13740 | 13730 | 809 |
| 365 | 20231128 | 131200 | 4262778460 | 13730 | 13740 | 13740 | 13730 | 564 |
| 366 | 20231128 | 131100 | 4255033000 | 13730 | 13730 | 13740 | 13730 | 583 |
| 367 | 20231128 | 131000 | 4247028310 | 13730 | 13740 | 13740 | 13730 | 811 |
| 368 | 20231128 | 130900 | 4235887710 | 13740 | 13740 | 13750 | 13740 | 924 |
| 369 | 20231128 | 130800 | 4223191850 | 13750 | 13740 | 13750 | 13740 | 893 |
| 370 | 20231128 | 130700 | 4210917620 | 13740 | 13750 | 13750 | 13740 | 609 |
| 371 | 20231128 | 130600 | 4202549950 | 13740 | 13740 | 13750 | 13740 | 579 |
| 372 | 20231128 | 130500 | 4194590490 | 13740 | 13740 | 13750 | 13740 | 1673 |
| 373 | 20231128 | 130400 | 4171603460 | 13750 | 13740 | 13750 | 13740 | 848 |
| 374 | 20231128 | 130300 | 4159951920 | 13740 | 13740 | 13740 | 13740 | 310 |
| 375 | 20231128 | 130200 | 4155692520 | 13740 | 13750 | 13750 | 13740 | 206 |
| 376 | 20231128 | 130100 | 4152862070 | 13750 | 13740 | 13750 | 13740 | 172 |
| 377 | 20231128 | 130000 | 4150498780 | 13740 | 13750 | 13750 | 13740 | 311 |
| 378 | 20231128 | 125900 | 4146225620 | 13740 | 13740 | 13750 | 13740 | 377 |
| 379 | 20231128 | 125800 | 4141045590 | 13740 | 13740 | 13740 | 13740 | 491 |
| 380 | 20231128 | 125700 | 4134299250 | 13740 | 13750 | 13750 | 13740 | 143 |
| 381 | 20231128 | 125600 | 4132334200 | 13740 | 13730 | 13740 | 13730 | 1316 |
| 382 | 20231128 | 125500 | 4114254200 | 13730 | 13740 | 13740 | 13730 | 164 |
| 383 | 20231128 | 125400 | 4112002290 | 13740 | 13740 | 13740 | 13740 | 624 |
| 384 | 20231128 | 125300 | 4103428530 | 13740 | 13740 | 13740 | 13740 | 142 |
| 385 | 20231128 | 125200 | 4101477450 | 13740 | 13740 | 13740 | 13740 | 388 |
| 386 | 20231128 | 125100 | 4096146330 | 13740 | 13740 | 13750 | 13740 | 1839 |
| 387 | 20231128 | 125000 | 4070878460 | 13740 | 13740 | 13740 | 13740 | 156 |
| 388 | 20231128 | 124900 | 4068735020 | 13740 | 13750 | 13750 | 13740 | 173 |
| 389 | 20231128 | 124800 | 4066357700 | 13750 | 13740 | 13750 | 13740 | 3068 |
| 390 | 20231128 | 124700 | 4024192060 | 13740 | 13740 | 13740 | 13740 | 219 |
| 391 | 20231128 | 124600 | 4021183000 | 13740 | 13740 | 13740 | 13740 | 592 |
| 392 | 20231128 | 124500 | 4013048920 | 13740 | 13740 | 13750 | 13740 | 136 |
| 393 | 20231128 | 124400 | 4011180110 | 13740 | 13750 | 13750 | 13740 | 447 |
| 394 | 20231128 | 124300 | 4005036270 | 13750 | 13740 | 13750 | 13740 | 361 |
| 395 | 20231128 | 124200 | 4000075750 | 13740 | 13740 | 13740 | 13740 | 199 |
| 396 | 20231128 | 124100 | 3997341490 | 13740 | 13730 | 13750 | 13730 | 1459 |
| 397 | 20231128 | 124000 | 3977294880 | 13730 | 13730 | 13740 | 13730 | 498 |
| 398 | 20231128 | 123900 | 3970456330 | 13740 | 13730 | 13740 | 13730 | 126 |
| 399 | 20231128 | 123800 | 3968726240 | 13730 | 13730 | 13740 | 13730 | 407 |
| 400 | 20231128 | 123700 | 3963136930 | 13730 | 13730 | 13740 | 13730 | 243 |
| 401 | 20231128 | 123600 | 3959800470 | 13730 | 13730 | 13730 | 13730 | 119 |
| 402 | 20231128 | 123500 | 3958166600 | 13730 | 13730 | 13730 | 13730 | 345 |
| 403 | 20231128 | 123400 | 3953429750 | 13730 | 13740 | 13740 | 13730 | 1016 |
| 404 | 20231128 | 123300 | 3939470080 | 13730 | 13740 | 13740 | 13730 | 1503 |
| 405 | 20231128 | 123200 | 3918821080 | 13750 | 13740 | 13750 | 13740 | 289 |
| 406 | 20231128 | 123100 | 3914849980 | 13740 | 13760 | 13770 | 13740 | 5874 |
| 407 | 20231128 | 123000 | 3834056810 | 13760 | 13760 | 13760 | 13760 | 174 |
| 408 | 20231128 | 122900 | 3831662570 | 13760 | 13760 | 13770 | 13760 | 712 |
| 409 | 20231128 | 122800 | 3821861990 | 13760 | 13760 | 13760 | 13760 | 204 |
| 410 | 20231128 | 122700 | 3819054950 | 13760 | 13760 | 13770 | 13760 | 324 |
| 411 | 20231128 | 122600 | 3814596500 | 13760 | 13780 | 13780 | 13760 | 80 |
| 412 | 20231128 | 122500 | 3813495060 | 13770 | 13760 | 13770 | 13750 | 3484 |
| 413 | 20231128 | 122400 | 3765531140 | 13760 | 13750 | 13760 | 13750 | 561 |
| 414 | 20231128 | 122300 | 3757814450 | 13750 | 13750 | 13750 | 13750 | 171 |
| 415 | 20231128 | 122200 | 3755463200 | 13750 | 13760 | 13760 | 13750 | 54 |
| 416 | 20231128 | 122100 | 3754720620 | 13750 | 13740 | 13760 | 13740 | 1826 |
| 417 | 20231128 | 122000 | 3729613550 | 13740 | 13740 | 13740 | 13740 | 253 |
| 418 | 20231128 | 121900 | 3726137330 | 13740 | 13740 | 13750 | 13740 | 294 |
| 419 | 20231128 | 121800 | 3722097280 | 13740 | 13750 | 13750 | 13740 | 758 |
| 420 | 20231128 | 121700 | 3711675350 | 13740 | 13740 | 13740 | 13740 | 340 |
| 421 | 20231128 | 121600 | 3707003750 | 13740 | 13740 | 13740 | 13730 | 1931 |
| 422 | 20231128 | 121500 | 3680472270 | 13740 | 13750 | 13750 | 13740 | 1122 |
| 423 | 20231128 | 121400 | 3665055980 | 13740 | 13740 | 13740 | 13740 | 1678 |
| 424 | 20231128 | 121300 | 3642000260 | 13740 | 13740 | 13740 | 13740 | 500 |
| 425 | 20231128 | 121200 | 3635130260 | 13740 | 13750 | 13750 | 13740 | 223 |
| 426 | 20231128 | 121100 | 3632065640 | 13750 | 13740 | 13750 | 13740 | 1214 |
| 427 | 20231128 | 121000 | 3615384280 | 13740 | 13740 | 13740 | 13740 | 328 |
| 428 | 20231128 | 120900 | 3610877560 | 13740 | 13740 | 13740 | 13740 | 1006 |
| 429 | 20231128 | 120800 | 3597055120 | 13740 | 13730 | 13740 | 13730 | 3246 |
| 430 | 20231128 | 120700 | 3552457020 | 13730 | 13750 | 13750 | 13730 | 1607 |
| 431 | 20231128 | 120600 | 3530377320 | 13740 | 13730 | 13750 | 13730 | 603 |
| 432 | 20231128 | 120500 | 3522092570 | 13740 | 13730 | 13740 | 13730 | 182 |
| 433 | 20231128 | 120400 | 3519593700 | 13740 | 13740 | 13740 | 13740 | 1220 |
| 434 | 20231128 | 120300 | 3502830900 | 13750 | 13740 | 13750 | 13740 | 219 |
| 435 | 20231128 | 120200 | 3499821340 | 13750 | 13740 | 13750 | 13740 | 305 |
| 436 | 20231128 | 120100 | 3495630520 | 13740 | 13740 | 13740 | 13730 | 2641 |
| 437 | 20231128 | 120000 | 3459343680 | 13740 | 13730 | 13740 | 13730 | 1346 |
| 438 | 20231128 | 115900 | 3440851860 | 13730 | 13730 | 13740 | 13730 | 303 |
| 439 | 20231128 | 115800 | 3436691580 | 13740 | 13740 | 13740 | 13740 | 2574 |
| 440 | 20231128 | 115700 | 3401324820 | 13740 | 13750 | 13750 | 13740 | 1792 |
| 441 | 20231128 | 115600 | 3376702680 | 13740 | 13740 | 13740 | 13730 | 850 |
| 442 | 20231128 | 115500 | 3365027030 | 13740 | 13730 | 13740 | 13730 | 1193 |
| 443 | 20231128 | 115400 | 3348636500 | 13740 | 13730 | 13740 | 13730 | 756 |
| 444 | 20231128 | 115300 | 3338256600 | 13730 | 13740 | 13740 | 13730 | 200 |
| 445 | 20231128 | 115200 | 3335509550 | 13730 | 13730 | 13740 | 13730 | 354 |
| 446 | 20231128 | 115100 | 3330649000 | 13740 | 13730 | 13740 | 13730 | 149 |
| 447 | 20231128 | 115000 | 3328603220 | 13730 | 13740 | 13740 | 13730 | 668 |
| 448 | 20231128 | 114900 | 3319426380 | 13740 | 13730 | 13740 | 13730 | 569 |
| 449 | 20231128 | 114800 | 3311610990 | 13730 | 13730 | 13740 | 13730 | 232 |
| 450 | 20231128 | 114700 | 3308425610 | 13730 | 13740 | 13740 | 13730 | 162 |
| 451 | 20231128 | 114600 | 3306201280 | 13740 | 13730 | 13740 | 13730 | 583 |
| 452 | 20231128 | 114500 | 3298193590 | 13730 | 13740 | 13740 | 13730 | 1332 |
| 453 | 20231128 | 114400 | 3279899750 | 13740 | 13730 | 13740 | 13730 | 346 |
| 454 | 20231128 | 114300 | 3275149120 | 13730 | 13730 | 13740 | 13730 | 280 |
| 455 | 20231128 | 114200 | 3271304700 | 13730 | 13730 | 13740 | 13720 | 822 |
| 456 | 20231128 | 114100 | 3260018640 | 13730 | 13730 | 13730 | 13720 | 370 |
| 457 | 20231128 | 114000 | 3254941050 | 13720 | 13720 | 13730 | 13720 | 215 |
| 458 | 20231128 | 113900 | 3251990870 | 13720 | 13730 | 13730 | 13720 | 193 |
| 459 | 20231128 | 113800 | 3249341690 | 13720 | 13740 | 13740 | 13720 | 742 |
| 460 | 20231128 | 113700 | 3239152080 | 13730 | 13730 | 13730 | 13730 | 925 |
| 461 | 20231128 | 113600 | 3226451830 | 13730 | 13720 | 13740 | 13720 | 2326 |
| 462 | 20231128 | 113500 | 3194521900 | 13720 | 13720 | 13720 | 13720 | 317 |
| 463 | 20231128 | 113400 | 3190172660 | 13720 | 13730 | 13730 | 13720 | 4044 |
| 464 | 20231128 | 113300 | 3134649090 | 13730 | 13730 | 13730 | 13720 | 3592 |
| 465 | 20231128 | 113200 | 3085331320 | 13730 | 13730 | 13740 | 13730 | 609 |
| 466 | 20231128 | 113100 | 3076966060 | 13730 | 13740 | 13740 | 13730 | 308 |
| 467 | 20231128 | 113000 | 3072737140 | 13740 | 13750 | 13750 | 13740 | 1880 |
| 468 | 20231128 | 112900 | 3046904940 | 13740 | 13750 | 13750 | 13740 | 834 |
| 469 | 20231128 | 112800 | 3035439950 | 13750 | 13750 | 13750 | 13740 | 9265 |
| 470 | 20231128 | 112700 | 2908050200 | 13750 | 13750 | 13760 | 13750 | 748 |
| 471 | 20231128 | 112600 | 2897764200 | 13760 | 13750 | 13760 | 13750 | 609 |
| 472 | 20231128 | 112500 | 2889385260 | 13760 | 13760 | 13760 | 13750 | 954 |
| 473 | 20231128 | 112400 | 2876258670 | 13760 | 13750 | 13760 | 13750 | 350 |
| 474 | 20231128 | 112300 | 2871442690 | 13760 | 13760 | 13760 | 13750 | 1375 |
| 475 | 20231128 | 112200 | 2852523530 | 13760 | 13750 | 13760 | 13750 | 725 |
| 476 | 20231128 | 112100 | 2842549910 | 13750 | 13760 | 13760 | 13750 | 3363 |
| 477 | 20231128 | 112000 | 2796288650 | 13750 | 13750 | 13750 | 13750 | 196 |
| 478 | 20231128 | 111900 | 2793593650 | 13750 | 13750 | 13760 | 13750 | 461 |
| 479 | 20231128 | 111800 | 2787254330 | 13750 | 13760 | 13760 | 13750 | 85 |
| 480 | 20231128 | 111700 | 2786085480 | 13750 | 13750 | 13750 | 13750 | 231 |
| 481 | 20231128 | 111600 | 2782909230 | 13750 | 13760 | 13760 | 13750 | 443 |
| 482 | 20231128 | 111500 | 2776815200 | 13750 | 13760 | 13760 | 13750 | 1146 |
| 483 | 20231128 | 111400 | 2761046840 | 13760 | 13760 | 13770 | 13750 | 496 |
| 484 | 20231128 | 111300 | 2754223660 | 13760 | 13770 | 13770 | 13750 | 337 |
| 485 | 20231128 | 111200 | 2749587430 | 13750 | 13750 | 13770 | 13750 | 533 |
| 486 | 20231128 | 111100 | 2742254700 | 13750 | 13760 | 13760 | 13750 | 763 |
| 487 | 20231128 | 111000 | 2731757810 | 13760 | 13750 | 13760 | 13750 | 6110 |
| 488 | 20231128 | 110900 | 2647686060 | 13750 | 13760 | 13760 | 13750 | 575 |
| 489 | 20231128 | 110800 | 2639777010 | 13750 | 13760 | 13760 | 13750 | 664 |
| 490 | 20231128 | 110700 | 2630643590 | 13760 | 13750 | 13760 | 13750 | 736 |
| 491 | 20231128 | 110600 | 2620516720 | 13760 | 13750 | 13760 | 13750 | 631 |
| 492 | 20231128 | 110500 | 2611836190 | 13750 | 13770 | 13770 | 13750 | 2926 |
| 493 | 20231128 | 110400 | 2571591540 | 13760 | 13750 | 13760 | 13750 | 745 |
| 494 | 20231128 | 110300 | 2561340550 | 13760 | 13740 | 13760 | 13740 | 2240 |
| 495 | 20231128 | 110200 | 2530529810 | 13740 | 13740 | 13740 | 13740 | 158 |
| 496 | 20231128 | 110100 | 2528358890 | 13740 | 13750 | 13750 | 13740 | 71 |
| 497 | 20231128 | 110000 | 2527382990 | 13740 | 13740 | 13740 | 13740 | 442 |
| 498 | 20231128 | 105900 | 2521309910 | 13750 | 13750 | 13750 | 13750 | 197 |
| 499 | 20231128 | 105800 | 2518601160 | 13750 | 13740 | 13750 | 13740 | 814 |
| 500 | 20231128 | 105700 | 2507411590 | 13740 | 13740 | 13740 | 13740 | 221 |
| 501 | 20231128 | 105600 | 2504375050 | 13750 | 13740 | 13750 | 13740 | 122 |
| 502 | 20231128 | 105500 | 2502698550 | 13740 | 13730 | 13750 | 13730 | 1673 |
| 503 | 20231128 | 105400 | 2479712580 | 13740 | 13740 | 13740 | 13730 | 205 |
| 504 | 20231128 | 105300 | 2476897240 | 13740 | 13740 | 13740 | 13730 | 152 |
| 505 | 20231128 | 105200 | 2474809970 | 13730 | 13740 | 13740 | 13730 | 1019 |
| 506 | 20231128 | 105100 | 2460813340 | 13730 | 13740 | 13740 | 13730 | 410 |
| 507 | 20231128 | 105000 | 2455181990 | 13740 | 13730 | 13740 | 13730 | 622 |
| 508 | 20231128 | 104900 | 2446639050 | 13740 | 13730 | 13740 | 13730 | 168 |
| 509 | 20231128 | 104800 | 2444332400 | 13730 | 13730 | 13730 | 13730 | 502 |
| 510 | 20231128 | 104700 | 2437439940 | 13730 | 13730 | 13730 | 13730 | 473 |
| 511 | 20231128 | 104600 | 2430945650 | 13730 | 13740 | 13740 | 13730 | 322 |
| 512 | 20231128 | 104500 | 2426523990 | 13730 | 13730 | 13740 | 13730 | 838 |
| 513 | 20231128 | 104400 | 2415018240 | 13730 | 13740 | 13740 | 13730 | 1037 |
| 514 | 20231128 | 104300 | 2400777450 | 13730 | 13730 | 13730 | 13730 | 53 |
| 515 | 20231128 | 104200 | 2400049760 | 13730 | 13740 | 13750 | 13730 | 573 |
| 516 | 20231128 | 104100 | 2392177200 | 13730 | 13740 | 13740 | 13730 | 292 |
| 517 | 20231128 | 104000 | 2388165260 | 13740 | 13740 | 13750 | 13740 | 176 |
| 518 | 20231128 | 103900 | 2385746460 | 13750 | 13750 | 13750 | 13730 | 3008 |
| 519 | 20231128 | 103800 | 2344415490 | 13760 | 13750 | 13760 | 13750 | 203 |
| 520 | 20231128 | 103700 | 2341624220 | 13760 | 13740 | 13760 | 13740 | 412 |
| 521 | 20231128 | 103600 | 2335961470 | 13740 | 13740 | 13750 | 13740 | 474 |
| 522 | 20231128 | 103500 | 2329448610 | 13750 | 13750 | 13750 | 13740 | 227 |
| 523 | 20231128 | 103400 | 2326327960 | 13750 | 13750 | 13750 | 13750 | 467 |
| 524 | 20231128 | 103300 | 2319906710 | 13750 | 13760 | 13760 | 13750 | 829 |
| 525 | 20231128 | 103200 | 2308505850 | 13770 | 13750 | 13770 | 13750 | 525 |
| 526 | 20231128 | 103100 | 2301283130 | 13760 | 13760 | 13770 | 13750 | 611 |
| 527 | 20231128 | 103000 | 2292874500 | 13760 | 13760 | 13760 | 13750 | 171 |
| 528 | 20231128 | 102900 | 2290522720 | 13760 | 13750 | 13760 | 13750 | 152 |
| 529 | 20231128 | 102800 | 2288432710 | 13750 | 13750 | 13760 | 13750 | 177 |
| 530 | 20231128 | 102700 | 2285998910 | 13760 | 13740 | 13760 | 13740 | 337 |
| 531 | 20231128 | 102600 | 2281365320 | 13740 | 13740 | 13740 | 13740 | 131 |
| 532 | 20231128 | 102500 | 2279565380 | 13740 | 13730 | 13740 | 13730 | 589 |
| 533 | 20231128 | 102400 | 2271476450 | 13740 | 13730 | 13740 | 13730 | 490 |
| 534 | 20231128 | 102300 | 2264748670 | 13730 | 13730 | 13730 | 13730 | 152 |
| 535 | 20231128 | 102200 | 2262661710 | 13750 | 13740 | 13760 | 13730 | 1492 |
| 536 | 20231128 | 102100 | 2242167180 | 13740 | 13740 | 13740 | 13730 | 147 |
| 537 | 20231128 | 102000 | 2240148470 | 13740 | 13730 | 13750 | 13720 | 329 |
| 538 | 20231128 | 101900 | 2235631800 | 13790 | 13800 | 13800 | 13720 | 480 |
| 539 | 20231128 | 101800 | 2229028710 | 13800 | 13710 | 13800 | 13700 | 2722 |
| 540 | 20231128 | 101700 | 2191658020 | 13710 | 13710 | 13710 | 13700 | 1932 |
| 541 | 20231128 | 101600 | 2165172350 | 13710 | 13720 | 13750 | 13700 | 12762 |
| 542 | 20231128 | 101500 | 1990223190 | 13720 | 13730 | 13730 | 13720 | 925 |
| 543 | 20231128 | 101400 | 1977525490 | 13730 | 13730 | 13740 | 13720 | 1106 |
| 544 | 20231128 | 101300 | 1962345990 | 13730 | 13730 | 13730 | 13720 | 2313 |
| 545 | 20231128 | 101200 | 1930605650 | 13730 | 13730 | 13730 | 13720 | 1135 |
| 546 | 20231128 | 101100 | 1915028430 | 13730 | 13730 | 13730 | 13720 | 1435 |
| 547 | 20231128 | 101000 | 1895328310 | 13720 | 13730 | 13740 | 13720 | 1734 |
| 548 | 20231128 | 100900 | 1871520260 | 13730 | 13730 | 13730 | 13730 | 1290 |
| 549 | 20231128 | 100800 | 1853808560 | 13730 | 13730 | 13740 | 13720 | 3223 |
| 550 | 20231128 | 100700 | 1809557980 | 13730 | 13740 | 13740 | 13730 | 1172 |
| 551 | 20231128 | 100600 | 1793455930 | 13740 | 13740 | 13750 | 13740 | 518 |
| 552 | 20231128 | 100500 | 1786338570 | 13740 | 13730 | 13740 | 13730 | 1733 |
| 553 | 20231128 | 100400 | 1762532350 | 13730 | 13730 | 13740 | 13730 | 1123 |
| 554 | 20231128 | 100300 | 1747113460 | 13730 | 13770 | 13770 | 13730 | 32249 |
| 555 | 20231128 | 100200 | 1303534190 | 13770 | 13780 | 13780 | 13770 | 816 |
| 556 | 20231128 | 100100 | 1292294700 | 13780 | 13790 | 13800 | 13780 | 2340 |
| 557 | 20231128 | 100000 | 1260047190 | 13790 | 13780 | 13790 | 13780 | 718 |
| 558 | 20231128 | 095900 | 1250151510 | 13780 | 13780 | 13800 | 13780 | 1778 |
| 559 | 20231128 | 095800 | 1225646210 | 13770 | 13770 | 13780 | 13770 | 477 |
| 560 | 20231128 | 095700 | 1219077910 | 13760 | 13760 | 13770 | 13760 | 2083 |
| 561 | 20231128 | 095600 | 1190397490 | 13770 | 13770 | 13770 | 13760 | 1097 |
| 562 | 20231128 | 095500 | 1175297370 | 13760 | 13780 | 13780 | 13760 | 4131 |
| 563 | 20231128 | 095400 | 1118426490 | 13770 | 13780 | 13790 | 13770 | 1893 |
| 564 | 20231128 | 095300 | 1092341930 | 13780 | 13780 | 13790 | 13770 | 3876 |
| 565 | 20231128 | 095200 | 1038955830 | 13800 | 13780 | 13800 | 13780 | 3292 |
| 566 | 20231128 | 095100 | 993563560 | 13790 | 13780 | 13790 | 13780 | 1614 |
| 567 | 20231128 | 095000 | 971317550 | 13790 | 13790 | 13790 | 13780 | 890 |
| 568 | 20231128 | 094900 | 959048850 | 13790 | 13790 | 13800 | 13780 | 1314 |
| 569 | 20231128 | 094800 | 940930670 | 13800 | 13780 | 13800 | 13780 | 1280 |
| 570 | 20231128 | 094700 | 923279340 | 13800 | 13800 | 13810 | 13780 | 1544 |
| 571 | 20231128 | 094600 | 901974960 | 13800 | 13810 | 13810 | 13800 | 1179 |
| 572 | 20231128 | 094500 | 885699300 | 13810 | 13810 | 13820 | 13800 | 1055 |
| 573 | 20231128 | 094400 | 871131620 | 13810 | 13810 | 13820 | 13800 | 782 |
| 574 | 20231128 | 094300 | 860331490 | 13810 | 13810 | 13820 | 13800 | 779 |
| 575 | 20231128 | 094200 | 849572210 | 13820 | 13810 | 13820 | 13800 | 415 |
| 576 | 20231128 | 094100 | 843841260 | 13820 | 13780 | 13820 | 13780 | 588 |
| 577 | 20231128 | 094000 | 835726990 | 13790 | 13780 | 13790 | 13780 | 607 |
| 578 | 20231128 | 093900 | 827358320 | 13790 | 13780 | 13800 | 13780 | 486 |
| 579 | 20231128 | 093800 | 820654150 | 13780 | 13780 | 13790 | 13780 | 608 |
| 580 | 20231128 | 093700 | 812271580 | 13790 | 13780 | 13790 | 13780 | 639 |
| 581 | 20231128 | 093600 | 803462240 | 13780 | 13760 | 13790 | 13760 | 645 |
| 582 | 20231128 | 093500 | 794577920 | 13770 | 13780 | 13790 | 13770 | 1491 |
| 583 | 20231128 | 093400 | 774037670 | 13790 | 13780 | 13790 | 13770 | 629 |
| 584 | 20231128 | 093300 | 765367650 | 13780 | 13750 | 13780 | 13750 | 710 |
| 585 | 20231128 | 093200 | 755591810 | 13760 | 13770 | 13770 | 13750 | 1344 |
| 586 | 20231128 | 093100 | 737096850 | 13780 | 13780 | 13790 | 13760 | 4562 |
| 587 | 20231128 | 093000 | 674293770 | 13770 | 13790 | 13800 | 13770 | 3930 |
| 588 | 20231128 | 092900 | 620130240 | 13800 | 13800 | 13800 | 13790 | 555 |
| 589 | 20231128 | 092800 | 612474290 | 13790 | 13800 | 13800 | 13790 | 440 |
| 590 | 20231128 | 092700 | 606405950 | 13800 | 13790 | 13800 | 13790 | 590 |
| 591 | 20231128 | 092600 | 598269640 | 13790 | 13810 | 13810 | 13790 | 9061 |
| 592 | 20231128 | 092500 | 473201940 | 13810 | 13820 | 13820 | 13810 | 488 |
| 593 | 20231128 | 092400 | 466461120 | 13820 | 13820 | 13820 | 13810 | 542 |
| 594 | 20231128 | 092300 | 458971920 | 13820 | 13820 | 13820 | 13810 | 499 |
| 595 | 20231128 | 092200 | 452078520 | 13820 | 13830 | 13840 | 13820 | 9493 |
| 596 | 20231128 | 092100 | 320837430 | 13840 | 13840 | 13850 | 13840 | 1070 |
| 597 | 20231128 | 092000 | 306028530 | 13850 | 13850 | 13850 | 13840 | 575 |
| 598 | 20231128 | 091900 | 298069980 | 13840 | 13850 | 13850 | 13840 | 1037 |
| 599 | 20231128 | 091800 | 283716540 | 13840 | 13850 | 13850 | 13840 | 2923 |
| 600 | 20231128 | 091700 | 243238490 | 13850 | 13850 | 13850 | 13840 | 1925 |
| 601 | 20231128 | 091600 | 216577980 | 13850 | 13850 | 13850 | 13840 | 203 |
| 602 | 20231128 | 091500 | 213767530 | 13850 | 13850 | 13860 | 13850 | 311 |
| 603 | 20231128 | 091400 | 209459180 | 13840 | 13850 | 13850 | 13840 | 343 |
| 604 | 20231128 | 091300 | 204710270 | 13850 | 13850 | 13850 | 13840 | 538 |
| 605 | 20231128 | 091200 | 197260260 | 13850 | 13840 | 13850 | 13830 | 640 |
| 606 | 20231128 | 091100 | 188404880 | 13840 | 13850 | 13850 | 13830 | 1283 |
| 607 | 20231128 | 091000 | 170649870 | 13840 | 13830 | 13850 | 13830 | 645 |
| 608 | 20231128 | 090900 | 161723730 | 13840 | 13840 | 13840 | 13830 | 309 |
| 609 | 20231128 | 090800 | 157448080 | 13830 | 13840 | 13840 | 13830 | 624 |
| 610 | 20231128 | 090700 | 148813250 | 13840 | 13830 | 13840 | 13830 | 770 |
| 611 | 20231128 | 090600 | 138163650 | 13830 | 13830 | 13840 | 13830 | 589 |
| 612 | 20231128 | 090500 | 130017420 | 13840 | 13840 | 13840 | 13830 | 639 |
| 613 | 20231128 | 090400 | 121175920 | 13840 | 13840 | 13840 | 13830 | 358 |
| 614 | 20231128 | 090300 | 116223830 | 13820 | 13830 | 13840 | 13820 | 2757 |
| 615 | 20231128 | 090200 | 78110460 | 13830 | 13830 | 13840 | 13820 | 2557 |
| 616 | 20231128 | 090100 | 42748690 | 13830 | 13860 | 13870 | 13830 | 1362 |
| 617 | 20231128 | 090000 | 23881110 | 13870 | 13860 | 13890 | 13850 | 1722 |