34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 203100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 23441 |
| 3 | 20231129 | 203000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 4 | 20231129 | 202900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 5 | 20231129 | 202800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 6 | 20231129 | 202700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 7 | 20231129 | 202600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 8 | 20231129 | 202500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 9 | 20231129 | 202400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 10 | 20231129 | 202300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 11 | 20231129 | 202200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 12 | 20231129 | 202100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 13 | 20231129 | 202000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 14 | 20231129 | 201900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 15 | 20231129 | 201800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 16 | 20231129 | 201700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 17 | 20231129 | 201600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 18 | 20231129 | 201500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 19 | 20231129 | 201400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 20 | 20231129 | 201300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 21 | 20231129 | 201200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 22 | 20231129 | 201100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 23 | 20231129 | 201000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 24 | 20231129 | 200900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 25 | 20231129 | 200800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 26 | 20231129 | 200700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 27 | 20231129 | 200600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 28 | 20231129 | 200500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 29 | 20231129 | 200400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 30 | 20231129 | 200300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 31 | 20231129 | 200200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 32 | 20231129 | 200100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 23441 |
| 33 | 20231129 | 200000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 34 | 20231129 | 195900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 35 | 20231129 | 195800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 36 | 20231129 | 195700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 37 | 20231129 | 195600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 38 | 20231129 | 195500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 39 | 20231129 | 195400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 40 | 20231129 | 195300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 41 | 20231129 | 195200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 42 | 20231129 | 195100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 43 | 20231129 | 195000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 44 | 20231129 | 194900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 45 | 20231129 | 194800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 46 | 20231129 | 194700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 47 | 20231129 | 194600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 48 | 20231129 | 194500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 49 | 20231129 | 194400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 50 | 20231129 | 194300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 51 | 20231129 | 194200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 52 | 20231129 | 194100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 53 | 20231129 | 194000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 54 | 20231129 | 193900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 55 | 20231129 | 193800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 56 | 20231129 | 193700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 57 | 20231129 | 193600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 58 | 20231129 | 193500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 59 | 20231129 | 193400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 60 | 20231129 | 193300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 61 | 20231129 | 193200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 62 | 20231129 | 193100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 23441 |
| 63 | 20231129 | 193000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 64 | 20231129 | 192900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 65 | 20231129 | 192800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 66 | 20231129 | 192700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 67 | 20231129 | 192600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 68 | 20231129 | 192500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 69 | 20231129 | 192400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 70 | 20231129 | 192300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 71 | 20231129 | 192200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 72 | 20231129 | 192100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 73 | 20231129 | 192000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 74 | 20231129 | 191900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 75 | 20231129 | 191800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 76 | 20231129 | 191700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 77 | 20231129 | 191600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 78 | 20231129 | 191500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 79 | 20231129 | 191400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 80 | 20231129 | 191300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 81 | 20231129 | 191200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 82 | 20231129 | 191100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 83 | 20231129 | 191000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 84 | 20231129 | 190900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 85 | 20231129 | 190800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 86 | 20231129 | 190700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 87 | 20231129 | 190600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 88 | 20231129 | 190500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 89 | 20231129 | 190400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 90 | 20231129 | 190300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 91 | 20231129 | 190200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 92 | 20231129 | 190100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 23441 |
| 93 | 20231129 | 190000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 94 | 20231129 | 185900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 95 | 20231129 | 185800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 96 | 20231129 | 185700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 97 | 20231129 | 185600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 98 | 20231129 | 185500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 99 | 20231129 | 185400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 100 | 20231129 | 185300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 101 | 20231129 | 185200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 102 | 20231129 | 185100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 103 | 20231129 | 185000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 104 | 20231129 | 184900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 105 | 20231129 | 184800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 106 | 20231129 | 184700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 107 | 20231129 | 184600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 108 | 20231129 | 184500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 109 | 20231129 | 184400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 110 | 20231129 | 184300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 111 | 20231129 | 184200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 112 | 20231129 | 184100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 113 | 20231129 | 184000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 114 | 20231129 | 183900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 115 | 20231129 | 183800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 116 | 20231129 | 183700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 117 | 20231129 | 183600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 118 | 20231129 | 183500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 119 | 20231129 | 183400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 120 | 20231129 | 183300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 121 | 20231129 | 183200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 122 | 20231129 | 183100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 23441 |
| 123 | 20231129 | 183000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 124 | 20231129 | 182900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 125 | 20231129 | 182800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 126 | 20231129 | 182700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 127 | 20231129 | 182600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 128 | 20231129 | 182500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 129 | 20231129 | 182400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 130 | 20231129 | 182300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 131 | 20231129 | 182200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 132 | 20231129 | 182100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 133 | 20231129 | 182000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 134 | 20231129 | 181900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 135 | 20231129 | 181800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 136 | 20231129 | 181700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 137 | 20231129 | 181600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 138 | 20231129 | 181500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 139 | 20231129 | 181400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 140 | 20231129 | 181300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 141 | 20231129 | 181200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 142 | 20231129 | 181100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 143 | 20231129 | 181000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 144 | 20231129 | 180900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 145 | 20231129 | 180800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 146 | 20231129 | 180700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 147 | 20231129 | 180600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 148 | 20231129 | 180500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 149 | 20231129 | 180400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 150 | 20231129 | 180300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 151 | 20231129 | 180200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 152 | 20231129 | 180100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 23441 |
| 153 | 20231129 | 180000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 154 | 20231129 | 175900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 155 | 20231129 | 175800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 156 | 20231129 | 175700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 157 | 20231129 | 175600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 158 | 20231129 | 175500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 159 | 20231129 | 175400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 160 | 20231129 | 175300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 161 | 20231129 | 175200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 162 | 20231129 | 175100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 163 | 20231129 | 175000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 164 | 20231129 | 174900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 165 | 20231129 | 174800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 166 | 20231129 | 174700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 167 | 20231129 | 174600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 168 | 20231129 | 174500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 169 | 20231129 | 174400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 170 | 20231129 | 174300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 171 | 20231129 | 174200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 172 | 20231129 | 174100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 173 | 20231129 | 174000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 174 | 20231129 | 173900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 175 | 20231129 | 173800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 176 | 20231129 | 173700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 177 | 20231129 | 173600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 178 | 20231129 | 173500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 179 | 20231129 | 173400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 180 | 20231129 | 173300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 181 | 20231129 | 173200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 182 | 20231129 | 173100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 23441 |
| 183 | 20231129 | 173000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 184 | 20231129 | 172900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 185 | 20231129 | 172800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 186 | 20231129 | 172700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 187 | 20231129 | 172600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 188 | 20231129 | 172500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 189 | 20231129 | 172400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 190 | 20231129 | 172300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 191 | 20231129 | 172200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 192 | 20231129 | 172100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 193 | 20231129 | 172000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 194 | 20231129 | 171900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 195 | 20231129 | 171800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 196 | 20231129 | 171700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 197 | 20231129 | 171600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 198 | 20231129 | 171500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 199 | 20231129 | 171400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 200 | 20231129 | 171300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 201 | 20231129 | 171200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 202 | 20231129 | 171100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 203 | 20231129 | 171000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 204 | 20231129 | 170900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 205 | 20231129 | 170800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 206 | 20231129 | 170700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 207 | 20231129 | 170600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 208 | 20231129 | 170500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 209 | 20231129 | 170400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 210 | 20231129 | 170300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 211 | 20231129 | 170200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 212 | 20231129 | 170100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 23441 |
| 213 | 20231129 | 170000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 214 | 20231129 | 165900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 215 | 20231129 | 165800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 216 | 20231129 | 165700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 217 | 20231129 | 165600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 218 | 20231129 | 165500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 219 | 20231129 | 165400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 220 | 20231129 | 165300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 221 | 20231129 | 165200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 222 | 20231129 | 165100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 223 | 20231129 | 165000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 224 | 20231129 | 164900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 225 | 20231129 | 164800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 226 | 20231129 | 164700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 227 | 20231129 | 164600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 228 | 20231129 | 164500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 229 | 20231129 | 164400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 230 | 20231129 | 164300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 231 | 20231129 | 164200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 232 | 20231129 | 164100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 233 | 20231129 | 164000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 234 | 20231129 | 163900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 235 | 20231129 | 163800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 236 | 20231129 | 163700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 237 | 20231129 | 163600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 238 | 20231129 | 163500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 239 | 20231129 | 163400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 240 | 20231129 | 163300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 241 | 20231129 | 163200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 242 | 20231129 | 163100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 23441 |
| 243 | 20231129 | 163000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 244 | 20231129 | 162900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 245 | 20231129 | 162800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 246 | 20231129 | 162700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 247 | 20231129 | 162600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 248 | 20231129 | 162500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 249 | 20231129 | 162400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 250 | 20231129 | 162300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 251 | 20231129 | 162200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 252 | 20231129 | 162100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 253 | 20231129 | 162000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 254 | 20231129 | 161900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 255 | 20231129 | 161800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 256 | 20231129 | 161700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 257 | 20231129 | 161600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 258 | 20231129 | 161500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 259 | 20231129 | 161400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 260 | 20231129 | 161300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 261 | 20231129 | 161200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 262 | 20231129 | 161100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 263 | 20231129 | 161000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 264 | 20231129 | 160900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 265 | 20231129 | 160800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 266 | 20231129 | 160700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 267 | 20231129 | 160600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 268 | 20231129 | 160500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 269 | 20231129 | 160400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 270 | 20231129 | 160300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 271 | 20231129 | 160200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 272 | 20231129 | 160100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 23441 |
| 273 | 20231129 | 160000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 274 | 20231129 | 155900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 275 | 20231129 | 155800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 276 | 20231129 | 155700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 277 | 20231129 | 155600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 278 | 20231129 | 155500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 279 | 20231129 | 155400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 280 | 20231129 | 155300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 281 | 20231129 | 155200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 282 | 20231129 | 155100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 283 | 20231129 | 155000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 284 | 20231129 | 154900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 285 | 20231129 | 154800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 286 | 20231129 | 154700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 287 | 20231129 | 154600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 288 | 20231129 | 154500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 289 | 20231129 | 154400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 290 | 20231129 | 154300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 291 | 20231129 | 154200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 292 | 20231129 | 154100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 293 | 20231129 | 154000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 294 | 20231129 | 153900 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 295 | 20231129 | 153800 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 296 | 20231129 | 153700 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 297 | 20231129 | 153600 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 298 | 20231129 | 153500 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 299 | 20231129 | 153400 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 300 | 20231129 | 153300 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 301 | 20231129 | 153200 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 0 |
| 302 | 20231129 | 153100 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 23441 |
| 303 | 20231129 | 153000 | 9184052380 | 4515 | 4515 | 4515 | 4515 | 23441 |
| 304 | 20231129 | 152900 | 9078216265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 305 | 20231129 | 152800 | 9078216265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 306 | 20231129 | 152700 | 9078216265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 307 | 20231129 | 152600 | 9078216265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 308 | 20231129 | 152500 | 9078216265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 309 | 20231129 | 152400 | 9078216265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 310 | 20231129 | 152300 | 9078216265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 311 | 20231129 | 152200 | 9078216265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 312 | 20231129 | 152100 | 9078216265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 313 | 20231129 | 152000 | 9078216265 | 4510 | 4510 | 4510 | 4510 | 0 |
| 314 | 20231129 | 151900 | 9078216265 | 4510 | 4505 | 4515 | 4500 | 5227 |
| 315 | 20231129 | 151800 | 9054681885 | 4515 | 4515 | 4515 | 4510 | 529 |
| 316 | 20231129 | 151700 | 9052295000 | 4515 | 4515 | 4515 | 4500 | 1502 |
| 317 | 20231129 | 151600 | 9045521490 | 4515 | 4505 | 4515 | 4500 | 3169 |
| 318 | 20231129 | 151500 | 9031233275 | 4510 | 4510 | 4515 | 4505 | 2782 |
| 319 | 20231129 | 151400 | 9018686825 | 4510 | 4510 | 4515 | 4505 | 3744 |
| 320 | 20231129 | 151300 | 9001806140 | 4510 | 4515 | 4515 | 4505 | 2097 |
| 321 | 20231129 | 151200 | 8992351150 | 4515 | 4515 | 4520 | 4505 | 3479 |
| 322 | 20231129 | 151100 | 8976645190 | 4520 | 4510 | 4520 | 4505 | 1881 |
| 323 | 20231129 | 151000 | 8968154365 | 4510 | 4510 | 4520 | 4500 | 4389 |
| 324 | 20231129 | 150900 | 8948359980 | 4510 | 4515 | 4520 | 4510 | 2521 |
| 325 | 20231129 | 150800 | 8936978655 | 4510 | 4520 | 4520 | 4510 | 2957 |
| 326 | 20231129 | 150700 | 8923627480 | 4515 | 4520 | 4520 | 4510 | 2691 |
| 327 | 20231129 | 150600 | 8911477220 | 4520 | 4525 | 4525 | 4515 | 2925 |
| 328 | 20231129 | 150500 | 8898251885 | 4520 | 4505 | 4525 | 4505 | 5262 |
| 329 | 20231129 | 150400 | 8874488455 | 4510 | 4510 | 4515 | 4505 | 4316 |
| 330 | 20231129 | 150300 | 8855020785 | 4510 | 4510 | 4515 | 4505 | 4856 |
| 331 | 20231129 | 150200 | 8833120785 | 4510 | 4505 | 4510 | 4500 | 2629 |
| 332 | 20231129 | 150100 | 8821275370 | 4505 | 4495 | 4510 | 4490 | 6176 |
| 333 | 20231129 | 150000 | 8793463190 | 4495 | 4485 | 4500 | 4485 | 3159 |
| 334 | 20231129 | 145900 | 8779279370 | 4485 | 4485 | 4490 | 4485 | 2803 |
| 335 | 20231129 | 145800 | 8766703580 | 4480 | 4475 | 4485 | 4475 | 2909 |
| 336 | 20231129 | 145700 | 8753671420 | 4480 | 4475 | 4485 | 4475 | 3065 |
| 337 | 20231129 | 145600 | 8739944445 | 4475 | 4475 | 4480 | 4470 | 3317 |
| 338 | 20231129 | 145500 | 8725095460 | 4480 | 4480 | 4480 | 4475 | 3396 |
| 339 | 20231129 | 145400 | 8709890660 | 4475 | 4480 | 4485 | 4475 | 4220 |
| 340 | 20231129 | 145300 | 8690989405 | 4480 | 4480 | 4485 | 4475 | 4377 |
| 341 | 20231129 | 145200 | 8671381250 | 4480 | 4485 | 4485 | 4475 | 4843 |
| 342 | 20231129 | 145100 | 8649684215 | 4490 | 4465 | 4525 | 4465 | 15552 |
| 343 | 20231129 | 145000 | 8579894915 | 4470 | 4470 | 4470 | 4465 | 4088 |
| 344 | 20231129 | 144900 | 8561627025 | 4465 | 4460 | 4470 | 4460 | 2809 |
| 345 | 20231129 | 144800 | 8549086510 | 4465 | 4460 | 4465 | 4460 | 3069 |
| 346 | 20231129 | 144700 | 8535393175 | 4460 | 4460 | 4460 | 4450 | 4779 |
| 347 | 20231129 | 144600 | 8514097375 | 4460 | 4460 | 4465 | 4450 | 4110 |
| 348 | 20231129 | 144500 | 8495774640 | 4460 | 4455 | 4465 | 4455 | 5633 |
| 349 | 20231129 | 144400 | 8470652295 | 4455 | 4455 | 4460 | 4450 | 3153 |
| 350 | 20231129 | 144300 | 8456609755 | 4455 | 4445 | 4455 | 4445 | 2174 |
| 351 | 20231129 | 144200 | 8446929650 | 4445 | 4445 | 4450 | 4440 | 5588 |
| 352 | 20231129 | 144100 | 8422072620 | 4450 | 4450 | 4450 | 4445 | 3521 |
| 353 | 20231129 | 144000 | 8406411900 | 4445 | 4445 | 4450 | 4440 | 2704 |
| 354 | 20231129 | 143900 | 8394391150 | 4445 | 4450 | 4450 | 4440 | 4570 |
| 355 | 20231129 | 143800 | 8374074050 | 4445 | 4455 | 4455 | 4445 | 4180 |
| 356 | 20231129 | 143700 | 8355468980 | 4455 | 4450 | 4455 | 4450 | 3497 |
| 357 | 20231129 | 143600 | 8339896735 | 4450 | 4445 | 4455 | 4445 | 11607 |
| 358 | 20231129 | 143500 | 8288245515 | 4440 | 4450 | 4450 | 4440 | 16428 |
| 359 | 20231129 | 143400 | 8215218455 | 4450 | 4450 | 4460 | 4450 | 17291 |
| 360 | 20231129 | 143300 | 8138262040 | 4450 | 4460 | 4460 | 4450 | 6424 |
| 361 | 20231129 | 143200 | 8109636330 | 4455 | 4455 | 4460 | 4455 | 2581 |
| 362 | 20231129 | 143100 | 8098132630 | 4455 | 4450 | 4460 | 4450 | 2076 |
| 363 | 20231129 | 143000 | 8088882955 | 4455 | 4445 | 4455 | 4445 | 2805 |
| 364 | 20231129 | 142900 | 8076395480 | 4450 | 4445 | 4450 | 4445 | 9394 |
| 365 | 20231129 | 142800 | 8034594645 | 4450 | 4450 | 4450 | 4445 | 3709 |
| 366 | 20231129 | 142700 | 8018098310 | 4450 | 4445 | 4455 | 4445 | 3216 |
| 367 | 20231129 | 142600 | 8003788780 | 4445 | 4450 | 4455 | 4445 | 12790 |
| 368 | 20231129 | 142500 | 7946876320 | 4450 | 4450 | 4455 | 4445 | 3374 |
| 369 | 20231129 | 142400 | 7931860370 | 4450 | 4445 | 4455 | 4445 | 2843 |
| 370 | 20231129 | 142300 | 7919206070 | 4445 | 4455 | 4455 | 4445 | 2837 |
| 371 | 20231129 | 142200 | 7906576100 | 4455 | 4455 | 4460 | 4455 | 3556 |
| 372 | 20231129 | 142100 | 7890724320 | 4455 | 4445 | 4460 | 4440 | 9897 |
| 373 | 20231129 | 142000 | 7846680690 | 4440 | 4445 | 4450 | 4440 | 5285 |
| 374 | 20231129 | 141900 | 7823197115 | 4440 | 4440 | 4445 | 4440 | 3769 |
| 375 | 20231129 | 141800 | 7806449665 | 4440 | 4440 | 4445 | 4440 | 2178 |
| 376 | 20231129 | 141700 | 7796776045 | 4440 | 4440 | 4445 | 4440 | 4217 |
| 377 | 20231129 | 141600 | 7778044550 | 4440 | 4440 | 4445 | 4435 | 3010 |
| 378 | 20231129 | 141500 | 7764676375 | 4440 | 4440 | 4445 | 4435 | 3427 |
| 379 | 20231129 | 141400 | 7749461925 | 4440 | 4440 | 4445 | 4440 | 6304 |
| 380 | 20231129 | 141300 | 7721472075 | 4440 | 4440 | 4445 | 4440 | 1415 |
| 381 | 20231129 | 141200 | 7715187870 | 4440 | 4445 | 4445 | 4440 | 11433 |
| 382 | 20231129 | 141100 | 7664386600 | 4445 | 4445 | 4450 | 4445 | 2954 |
| 383 | 20231129 | 141000 | 7651254340 | 4445 | 4445 | 4450 | 4445 | 763 |
| 384 | 20231129 | 140900 | 7647862800 | 4445 | 4450 | 4455 | 4445 | 2993 |
| 385 | 20231129 | 140800 | 7634545580 | 4450 | 4450 | 4460 | 4445 | 9736 |
| 386 | 20231129 | 140700 | 7591222320 | 4445 | 4455 | 4455 | 4445 | 2632 |
| 387 | 20231129 | 140600 | 7579513495 | 4455 | 4450 | 4460 | 4445 | 5546 |
| 388 | 20231129 | 140500 | 7554836850 | 4450 | 4460 | 4460 | 4450 | 5283 |
| 389 | 20231129 | 140400 | 7531307770 | 4455 | 4445 | 4455 | 4440 | 26417 |
| 390 | 20231129 | 140300 | 7413780425 | 4440 | 4440 | 4445 | 4435 | 4817 |
| 391 | 20231129 | 140200 | 7392395060 | 4440 | 4445 | 4450 | 4440 | 22954 |
| 392 | 20231129 | 140100 | 7290454415 | 4445 | 4445 | 4450 | 4445 | 6906 |
| 393 | 20231129 | 140000 | 7259732845 | 4445 | 4445 | 4450 | 4445 | 12572 |
| 394 | 20231129 | 135900 | 7203839855 | 4445 | 4450 | 4450 | 4445 | 4322 |
| 395 | 20231129 | 135800 | 7184612415 | 4450 | 4455 | 4460 | 4450 | 31098 |
| 396 | 20231129 | 135700 | 7046215955 | 4455 | 4455 | 4460 | 4455 | 18635 |
| 397 | 20231129 | 135600 | 6963154610 | 4460 | 4455 | 4460 | 4455 | 3351 |
| 398 | 20231129 | 135500 | 6948225775 | 4455 | 4455 | 4460 | 4455 | 7818 |
| 399 | 20231129 | 135400 | 6913395415 | 4455 | 4455 | 4460 | 4455 | 6218 |
| 400 | 20231129 | 135300 | 6885693700 | 4455 | 4460 | 4460 | 4455 | 1595 |
| 401 | 20231129 | 135200 | 6878582860 | 4465 | 4460 | 4465 | 4455 | 2196 |
| 402 | 20231129 | 135100 | 6868791875 | 4455 | 4460 | 4460 | 4455 | 8623 |
| 403 | 20231129 | 135000 | 6830350105 | 4460 | 4465 | 4465 | 4455 | 3861 |
| 404 | 20231129 | 134900 | 6813123225 | 4465 | 4460 | 4470 | 4460 | 7593 |
| 405 | 20231129 | 134800 | 6779242425 | 4460 | 4465 | 4465 | 4460 | 3554 |
| 406 | 20231129 | 134700 | 6763384805 | 4465 | 4465 | 4465 | 4460 | 13420 |
| 407 | 20231129 | 134600 | 6703504345 | 4465 | 4475 | 4475 | 4465 | 2117 |
| 408 | 20231129 | 134500 | 6694042380 | 4475 | 4470 | 4475 | 4470 | 6089 |
| 409 | 20231129 | 134400 | 6666810905 | 4470 | 4475 | 4480 | 4470 | 3114 |
| 410 | 20231129 | 134300 | 6652879210 | 4475 | 4465 | 4480 | 4465 | 19667 |
| 411 | 20231129 | 134200 | 6564984795 | 4465 | 4460 | 4465 | 4460 | 9143 |
| 412 | 20231129 | 134100 | 6524206930 | 4460 | 4460 | 4465 | 4455 | 1280 |
| 413 | 20231129 | 134000 | 6518497410 | 4460 | 4460 | 4465 | 4455 | 14294 |
| 414 | 20231129 | 133900 | 6454756340 | 4465 | 4465 | 4465 | 4460 | 2272 |
| 415 | 20231129 | 133800 | 6444612120 | 4465 | 4460 | 4465 | 4460 | 5200 |
| 416 | 20231129 | 133700 | 6421397770 | 4465 | 4465 | 4465 | 4460 | 5128 |
| 417 | 20231129 | 133600 | 6398520580 | 4465 | 4470 | 4470 | 4465 | 2896 |
| 418 | 20231129 | 133500 | 6385587300 | 4465 | 4470 | 4475 | 4465 | 5017 |
| 419 | 20231129 | 133400 | 6363163190 | 4470 | 4465 | 4470 | 4465 | 1597 |
| 420 | 20231129 | 133300 | 6356026480 | 4460 | 4475 | 4475 | 4460 | 7883 |
| 421 | 20231129 | 133200 | 6320833560 | 4480 | 4455 | 4480 | 4455 | 11165 |
| 422 | 20231129 | 133100 | 6271009030 | 4455 | 4465 | 4465 | 4455 | 4254 |
| 423 | 20231129 | 133000 | 6252032340 | 4465 | 4460 | 4470 | 4460 | 5755 |
| 424 | 20231129 | 132900 | 6226339905 | 4460 | 4465 | 4465 | 4460 | 3809 |
| 425 | 20231129 | 132800 | 6209344890 | 4460 | 4460 | 4465 | 4460 | 6375 |
| 426 | 20231129 | 132700 | 6180912165 | 4470 | 4465 | 4470 | 4465 | 6085 |
| 427 | 20231129 | 132600 | 6153741535 | 4465 | 4470 | 4475 | 4465 | 4679 |
| 428 | 20231129 | 132500 | 6132838330 | 4470 | 4470 | 4470 | 4465 | 6848 |
| 429 | 20231129 | 132400 | 6102228945 | 4475 | 4470 | 4475 | 4470 | 183 |
| 430 | 20231129 | 132300 | 6101410865 | 4470 | 4475 | 4480 | 4470 | 5961 |
| 431 | 20231129 | 132200 | 6074757680 | 4470 | 4470 | 4480 | 4470 | 7403 |
| 432 | 20231129 | 132100 | 6041661330 | 4465 | 4470 | 4470 | 4465 | 4260 |
| 433 | 20231129 | 132000 | 6022626515 | 4470 | 4475 | 4475 | 4470 | 5485 |
| 434 | 20231129 | 131900 | 5998108455 | 4475 | 4480 | 4485 | 4470 | 4745 |
| 435 | 20231129 | 131800 | 5976852105 | 4480 | 4475 | 4480 | 4475 | 7925 |
| 436 | 20231129 | 131700 | 5941381680 | 4470 | 4470 | 4475 | 4465 | 7171 |
| 437 | 20231129 | 131600 | 5909326670 | 4470 | 4470 | 4475 | 4470 | 2490 |
| 438 | 20231129 | 131500 | 5898195265 | 4470 | 4470 | 4475 | 4465 | 3322 |
| 439 | 20231129 | 131400 | 5883340800 | 4475 | 4485 | 4485 | 4470 | 12336 |
| 440 | 20231129 | 131300 | 5828151630 | 4485 | 4480 | 4490 | 4480 | 3278 |
| 441 | 20231129 | 131200 | 5813448090 | 4480 | 4480 | 4490 | 4480 | 2181 |
| 442 | 20231129 | 131100 | 5803670115 | 4480 | 4485 | 4485 | 4480 | 7949 |
| 443 | 20231129 | 131000 | 5768032750 | 4485 | 4480 | 4485 | 4475 | 4127 |
| 444 | 20231129 | 130900 | 5749549965 | 4485 | 4485 | 4490 | 4485 | 4859 |
| 445 | 20231129 | 130800 | 5727749465 | 4485 | 4475 | 4490 | 4475 | 16737 |
| 446 | 20231129 | 130700 | 5652750315 | 4475 | 4480 | 4480 | 4475 | 3392 |
| 447 | 20231129 | 130600 | 5637556980 | 4475 | 4475 | 4480 | 4475 | 1384 |
| 448 | 20231129 | 130500 | 5631360120 | 4480 | 4475 | 4480 | 4475 | 2479 |
| 449 | 20231129 | 130400 | 5620255700 | 4480 | 4470 | 4480 | 4470 | 5758 |
| 450 | 20231129 | 130300 | 5594488010 | 4470 | 4475 | 4475 | 4470 | 1058 |
| 451 | 20231129 | 130200 | 5589754545 | 4475 | 4475 | 4480 | 4470 | 4990 |
| 452 | 20231129 | 130100 | 5567425390 | 4475 | 4480 | 4480 | 4475 | 1721 |
| 453 | 20231129 | 130000 | 5559719245 | 4485 | 4485 | 4485 | 4480 | 8045 |
| 454 | 20231129 | 125900 | 5523668015 | 4485 | 4490 | 4495 | 4485 | 1898 |
| 455 | 20231129 | 125800 | 5515154830 | 4490 | 4495 | 4500 | 4490 | 3021 |
| 456 | 20231129 | 125700 | 5501589295 | 4495 | 4490 | 4500 | 4490 | 2198 |
| 457 | 20231129 | 125600 | 5491711750 | 4480 | 4495 | 4500 | 4480 | 36628 |
| 458 | 20231129 | 125500 | 5327561820 | 4495 | 4500 | 4500 | 4495 | 1216 |
| 459 | 20231129 | 125400 | 5322094775 | 4500 | 4500 | 4505 | 4500 | 1401 |
| 460 | 20231129 | 125300 | 5315790165 | 4505 | 4505 | 4505 | 4500 | 2576 |
| 461 | 20231129 | 125200 | 5304194855 | 4500 | 4505 | 4510 | 4500 | 2935 |
| 462 | 20231129 | 125100 | 5290977190 | 4505 | 4505 | 4510 | 4505 | 1984 |
| 463 | 20231129 | 125000 | 5282038675 | 4505 | 4510 | 4510 | 4505 | 1122 |
| 464 | 20231129 | 124900 | 5276983120 | 4510 | 4515 | 4515 | 4510 | 2799 |
| 465 | 20231129 | 124800 | 5264356425 | 4510 | 4515 | 4515 | 4510 | 1156 |
| 466 | 20231129 | 124700 | 5259140020 | 4515 | 4515 | 4520 | 4510 | 1731 |
| 467 | 20231129 | 124600 | 5251324515 | 4515 | 4520 | 4520 | 4515 | 2416 |
| 468 | 20231129 | 124500 | 5240416070 | 4520 | 4520 | 4520 | 4520 | 877 |
| 469 | 20231129 | 124400 | 5236452030 | 4525 | 4520 | 4525 | 4520 | 1727 |
| 470 | 20231129 | 124300 | 5228640695 | 4520 | 4525 | 4525 | 4520 | 759 |
| 471 | 20231129 | 124200 | 5225209395 | 4530 | 4520 | 4530 | 4520 | 1910 |
| 472 | 20231129 | 124100 | 5216568555 | 4520 | 4525 | 4530 | 4520 | 2945 |
| 473 | 20231129 | 124000 | 5203239445 | 4525 | 4520 | 4525 | 4515 | 6782 |
| 474 | 20231129 | 123900 | 5172572645 | 4520 | 4510 | 4520 | 4510 | 3949 |
| 475 | 20231129 | 123800 | 5154745780 | 4510 | 4510 | 4510 | 4505 | 940 |
| 476 | 20231129 | 123700 | 5150507590 | 4510 | 4510 | 4515 | 4510 | 2244 |
| 477 | 20231129 | 123600 | 5140385330 | 4510 | 4515 | 4515 | 4505 | 965 |
| 478 | 20231129 | 123500 | 5136033515 | 4510 | 4505 | 4510 | 4500 | 3605 |
| 479 | 20231129 | 123400 | 5119777560 | 4505 | 4510 | 4510 | 4500 | 1079 |
| 480 | 20231129 | 123300 | 5114917555 | 4510 | 4500 | 4510 | 4500 | 579 |
| 481 | 20231129 | 123200 | 5112310955 | 4500 | 4505 | 4510 | 4500 | 863 |
| 482 | 20231129 | 123100 | 5108423880 | 4505 | 4510 | 4510 | 4500 | 1356 |
| 483 | 20231129 | 123000 | 5102314470 | 4505 | 4510 | 4510 | 4505 | 1196 |
| 484 | 20231129 | 122900 | 5096926410 | 4505 | 4510 | 4510 | 4505 | 834 |
| 485 | 20231129 | 122800 | 5093168990 | 4510 | 4505 | 4510 | 4505 | 1732 |
| 486 | 20231129 | 122700 | 5085365675 | 4505 | 4500 | 4510 | 4500 | 1477 |
| 487 | 20231129 | 122600 | 5078710575 | 4510 | 4505 | 4510 | 4500 | 1504 |
| 488 | 20231129 | 122500 | 5071938355 | 4505 | 4500 | 4505 | 4500 | 1967 |
| 489 | 20231129 | 122400 | 5063078890 | 4500 | 4500 | 4505 | 4500 | 1873 |
| 490 | 20231129 | 122300 | 5054649275 | 4500 | 4500 | 4505 | 4500 | 831 |
| 491 | 20231129 | 122200 | 5050909695 | 4500 | 4505 | 4505 | 4500 | 4890 |
| 492 | 20231129 | 122100 | 5028884385 | 4505 | 4510 | 4510 | 4505 | 774 |
| 493 | 20231129 | 122000 | 5025394115 | 4510 | 4505 | 4510 | 4500 | 3217 |
| 494 | 20231129 | 121900 | 5010891530 | 4505 | 4505 | 4505 | 4500 | 786 |
| 495 | 20231129 | 121800 | 5007352725 | 4505 | 4510 | 4510 | 4500 | 1411 |
| 496 | 20231129 | 121700 | 5000994340 | 4510 | 4495 | 4510 | 4495 | 2792 |
| 497 | 20231129 | 121600 | 4988428025 | 4490 | 4490 | 4495 | 4490 | 1177 |
| 498 | 20231129 | 121500 | 4983140845 | 4490 | 4500 | 4500 | 4490 | 638 |
| 499 | 20231129 | 121400 | 4980273185 | 4495 | 4500 | 4505 | 4495 | 1177 |
| 500 | 20231129 | 121300 | 4974979820 | 4500 | 4505 | 4505 | 4495 | 844 |
| 501 | 20231129 | 121200 | 4971182685 | 4510 | 4495 | 4510 | 4495 | 2754 |
| 502 | 20231129 | 121100 | 4958786970 | 4495 | 4490 | 4500 | 4490 | 1890 |
| 503 | 20231129 | 121000 | 4950294460 | 4490 | 4485 | 4490 | 4475 | 5200 |
| 504 | 20231129 | 120900 | 4926979850 | 4485 | 4480 | 4490 | 4475 | 2368 |
| 505 | 20231129 | 120800 | 4916365540 | 4480 | 4485 | 4490 | 4480 | 3723 |
| 506 | 20231129 | 120700 | 4899682720 | 4490 | 4485 | 4495 | 4480 | 11028 |
| 507 | 20231129 | 120600 | 4850234495 | 4485 | 4485 | 4490 | 4480 | 1272 |
| 508 | 20231129 | 120500 | 4844529580 | 4485 | 4480 | 4485 | 4480 | 1116 |
| 509 | 20231129 | 120400 | 4839529575 | 4485 | 4480 | 4485 | 4480 | 483 |
| 510 | 20231129 | 120300 | 4837364750 | 4490 | 4480 | 4490 | 4475 | 2130 |
| 511 | 20231129 | 120200 | 4827821780 | 4480 | 4485 | 4485 | 4465 | 33189 |
| 512 | 20231129 | 120100 | 4679373655 | 4485 | 4490 | 4490 | 4485 | 1731 |
| 513 | 20231129 | 120000 | 4671608140 | 4490 | 4485 | 4490 | 4480 | 1515 |
| 514 | 20231129 | 115900 | 4664810700 | 4485 | 4485 | 4490 | 4485 | 2458 |
| 515 | 20231129 | 115800 | 4653784645 | 4490 | 4495 | 4500 | 4490 | 1651 |
| 516 | 20231129 | 115700 | 4646367285 | 4495 | 4490 | 4500 | 4490 | 1394 |
| 517 | 20231129 | 115600 | 4640101690 | 4490 | 4495 | 4495 | 4490 | 1497 |
| 518 | 20231129 | 115500 | 4633378560 | 4500 | 4505 | 4510 | 4500 | 24944 |
| 519 | 20231129 | 115400 | 4521101540 | 4510 | 4480 | 4510 | 4480 | 4316 |
| 520 | 20231129 | 115300 | 4501691710 | 4480 | 4485 | 4485 | 4475 | 2119 |
| 521 | 20231129 | 115200 | 4492198355 | 4485 | 4475 | 4485 | 4475 | 1956 |
| 522 | 20231129 | 115100 | 4483439675 | 4475 | 4475 | 4475 | 4470 | 2014 |
| 523 | 20231129 | 115000 | 4474430470 | 4475 | 4470 | 4475 | 4465 | 6313 |
| 524 | 20231129 | 114900 | 4446204285 | 4470 | 4475 | 4475 | 4470 | 4087 |
| 525 | 20231129 | 114800 | 4427923950 | 4475 | 4480 | 4480 | 4475 | 2170 |
| 526 | 20231129 | 114700 | 4418205190 | 4480 | 4475 | 4485 | 4475 | 6001 |
| 527 | 20231129 | 114600 | 4391311195 | 4475 | 4475 | 4480 | 4470 | 5901 |
| 528 | 20231129 | 114500 | 4364902375 | 4480 | 4475 | 4480 | 4475 | 3057 |
| 529 | 20231129 | 114400 | 4351212840 | 4475 | 4475 | 4480 | 4475 | 2292 |
| 530 | 20231129 | 114300 | 4340953130 | 4470 | 4470 | 4480 | 4470 | 2447 |
| 531 | 20231129 | 114200 | 4329998330 | 4475 | 4460 | 4475 | 4460 | 3951 |
| 532 | 20231129 | 114100 | 4312367175 | 4460 | 4470 | 4470 | 4460 | 2464 |
| 533 | 20231129 | 114000 | 4301370595 | 4470 | 4460 | 4470 | 4460 | 3738 |
| 534 | 20231129 | 113900 | 4284691580 | 4465 | 4470 | 4480 | 4435 | 56488 |
| 535 | 20231129 | 113800 | 4032913005 | 4465 | 4475 | 4480 | 4460 | 19831 |
| 536 | 20231129 | 113700 | 3944305350 | 4475 | 4475 | 4480 | 4475 | 3013 |
| 537 | 20231129 | 113600 | 3930817045 | 4475 | 4475 | 4480 | 4475 | 2574 |
| 538 | 20231129 | 113500 | 3919291645 | 4480 | 4480 | 4485 | 4475 | 4855 |
| 539 | 20231129 | 113400 | 3897541910 | 4485 | 4475 | 4485 | 4475 | 3951 |
| 540 | 20231129 | 113300 | 3879846150 | 4475 | 4475 | 4480 | 4470 | 4544 |
| 541 | 20231129 | 113200 | 3859505410 | 4475 | 4475 | 4480 | 4470 | 8233 |
| 542 | 20231129 | 113100 | 3822662385 | 4475 | 4480 | 4495 | 4475 | 5632 |
| 543 | 20231129 | 113000 | 3797417680 | 4480 | 4480 | 4485 | 4475 | 10051 |
| 544 | 20231129 | 112900 | 3752398540 | 4480 | 4480 | 4490 | 4480 | 3296 |
| 545 | 20231129 | 112800 | 3737626555 | 4480 | 4485 | 4495 | 4480 | 18384 |
| 546 | 20231129 | 112700 | 3655226345 | 4485 | 4490 | 4495 | 4485 | 33436 |
| 547 | 20231129 | 112600 | 3505149235 | 4490 | 4495 | 4500 | 4490 | 2952 |
| 548 | 20231129 | 112500 | 3491869240 | 4490 | 4495 | 4500 | 4490 | 14252 |
| 549 | 20231129 | 112400 | 3427808055 | 4495 | 4500 | 4500 | 4495 | 2640 |
| 550 | 20231129 | 112300 | 3415937105 | 4500 | 4505 | 4505 | 4485 | 15446 |
| 551 | 20231129 | 112200 | 3346528760 | 4505 | 4510 | 4510 | 4500 | 25860 |
| 552 | 20231129 | 112100 | 3230096890 | 4510 | 4505 | 4515 | 4505 | 1216 |
| 553 | 20231129 | 112000 | 3224613915 | 4505 | 4510 | 4510 | 4505 | 10811 |
| 554 | 20231129 | 111900 | 3175883650 | 4510 | 4520 | 4520 | 4505 | 44628 |
| 555 | 20231129 | 111800 | 2974497980 | 4520 | 4520 | 4525 | 4520 | 891 |
| 556 | 20231129 | 111700 | 2970470300 | 4520 | 4520 | 4525 | 4520 | 8520 |
| 557 | 20231129 | 111600 | 2931959780 | 4520 | 4520 | 4525 | 4520 | 798 |
| 558 | 20231129 | 111500 | 2928350965 | 4520 | 4525 | 4530 | 4520 | 3566 |
| 559 | 20231129 | 111400 | 2912216475 | 4525 | 4525 | 4530 | 4525 | 1753 |
| 560 | 20231129 | 111300 | 2904279955 | 4525 | 4535 | 4535 | 4525 | 7210 |
| 561 | 20231129 | 111200 | 2871591025 | 4535 | 4540 | 4545 | 4535 | 3846 |
| 562 | 20231129 | 111100 | 2854135260 | 4540 | 4535 | 4545 | 4535 | 2819 |
| 563 | 20231129 | 111000 | 2841345210 | 4535 | 4530 | 4535 | 4525 | 5884 |
| 564 | 20231129 | 110900 | 2814690730 | 4535 | 4540 | 4540 | 4530 | 606 |
| 565 | 20231129 | 110800 | 2811942585 | 4540 | 4525 | 4540 | 4520 | 10975 |
| 566 | 20231129 | 110700 | 2762227835 | 4525 | 4525 | 4530 | 4520 | 4981 |
| 567 | 20231129 | 110600 | 2739690245 | 4525 | 4525 | 4530 | 4525 | 2316 |
| 568 | 20231129 | 110500 | 2729208735 | 4525 | 4530 | 4535 | 4525 | 4922 |
| 569 | 20231129 | 110400 | 2706923510 | 4530 | 4520 | 4530 | 4520 | 6635 |
| 570 | 20231129 | 110300 | 2676889250 | 4525 | 4525 | 4525 | 4520 | 1753 |
| 571 | 20231129 | 110200 | 2668960660 | 4525 | 4535 | 4535 | 4525 | 1739 |
| 572 | 20231129 | 110100 | 2661081900 | 4535 | 4535 | 4540 | 4535 | 2118 |
| 573 | 20231129 | 110000 | 2651475535 | 4535 | 4525 | 4535 | 4515 | 18937 |
| 574 | 20231129 | 105900 | 2565817125 | 4525 | 4530 | 4535 | 4525 | 12485 |
| 575 | 20231129 | 105800 | 2509298750 | 4530 | 4535 | 4535 | 4530 | 7067 |
| 576 | 20231129 | 105700 | 2477250555 | 4535 | 4545 | 4545 | 4535 | 16941 |
| 577 | 20231129 | 105600 | 2400330165 | 4545 | 4540 | 4550 | 4540 | 1449 |
| 578 | 20231129 | 105500 | 2393748045 | 4540 | 4545 | 4545 | 4535 | 5917 |
| 579 | 20231129 | 105400 | 2366879235 | 4545 | 4545 | 4555 | 4545 | 1331 |
| 580 | 20231129 | 105300 | 2360824515 | 4545 | 4540 | 4545 | 4540 | 4372 |
| 581 | 20231129 | 105200 | 2340961085 | 4545 | 4540 | 4545 | 4530 | 5286 |
| 582 | 20231129 | 105100 | 2316968595 | 4535 | 4530 | 4535 | 4530 | 1401 |
| 583 | 20231129 | 105000 | 2310617690 | 4530 | 4530 | 4530 | 4525 | 5980 |
| 584 | 20231129 | 104900 | 2283532235 | 4535 | 4535 | 4535 | 4530 | 1061 |
| 585 | 20231129 | 104800 | 2278721220 | 4535 | 4535 | 4535 | 4535 | 988 |
| 586 | 20231129 | 104700 | 2274240640 | 4535 | 4530 | 4535 | 4530 | 6080 |
| 587 | 20231129 | 104600 | 2246689015 | 4530 | 4525 | 4535 | 4525 | 1654 |
| 588 | 20231129 | 104500 | 2239193465 | 4525 | 4540 | 4540 | 4525 | 10261 |
| 589 | 20231129 | 104400 | 2192682820 | 4540 | 4550 | 4550 | 4535 | 3309 |
| 590 | 20231129 | 104300 | 2177670575 | 4540 | 4545 | 4550 | 4540 | 6466 |
| 591 | 20231129 | 104200 | 2148301615 | 4545 | 4545 | 4555 | 4545 | 6199 |
| 592 | 20231129 | 104100 | 2120095715 | 4545 | 4545 | 4545 | 4545 | 1198 |
| 593 | 20231129 | 104000 | 2114650805 | 4545 | 4550 | 4550 | 4545 | 4487 |
| 594 | 20231129 | 103900 | 2094243520 | 4550 | 4545 | 4555 | 4545 | 772 |
| 595 | 20231129 | 103800 | 2090732730 | 4545 | 4530 | 4555 | 4530 | 10790 |
| 596 | 20231129 | 103700 | 2041755780 | 4530 | 4545 | 4545 | 4530 | 7925 |
| 597 | 20231129 | 103600 | 2005796845 | 4540 | 4550 | 4555 | 4540 | 5096 |
| 598 | 20231129 | 103500 | 1982628465 | 4550 | 4555 | 4555 | 4550 | 3425 |
| 599 | 20231129 | 103400 | 1967035825 | 4555 | 4555 | 4560 | 4555 | 4029 |
| 600 | 20231129 | 103300 | 1948683390 | 4555 | 4560 | 4560 | 4550 | 2079 |
| 601 | 20231129 | 103200 | 1939215575 | 4555 | 4555 | 4570 | 4555 | 12406 |
| 602 | 20231129 | 103100 | 1882619305 | 4555 | 4545 | 4560 | 4545 | 3923 |
| 603 | 20231129 | 103000 | 1864768740 | 4545 | 4550 | 4550 | 4535 | 12210 |
| 604 | 20231129 | 102900 | 1809322415 | 4550 | 4550 | 4550 | 4545 | 1216 |
| 605 | 20231129 | 102800 | 1803789855 | 4550 | 4545 | 4550 | 4545 | 7194 |
| 606 | 20231129 | 102700 | 1771081800 | 4545 | 4550 | 4555 | 4545 | 8205 |
| 607 | 20231129 | 102600 | 1733735690 | 4550 | 4550 | 4555 | 4550 | 3591 |
| 608 | 20231129 | 102500 | 1717396115 | 4555 | 4550 | 4555 | 4550 | 2913 |
| 609 | 20231129 | 102400 | 1704139080 | 4555 | 4555 | 4560 | 4555 | 5835 |
| 610 | 20231129 | 102300 | 1677551175 | 4555 | 4555 | 4555 | 4555 | 875 |
| 611 | 20231129 | 102200 | 1673565550 | 4555 | 4560 | 4565 | 4555 | 2226 |
| 612 | 20231129 | 102100 | 1663418800 | 4560 | 4565 | 4565 | 4560 | 1414 |
| 613 | 20231129 | 102000 | 1656964660 | 4565 | 4570 | 4570 | 4565 | 4399 |
| 614 | 20231129 | 101900 | 1636882895 | 4570 | 4565 | 4570 | 4565 | 1220 |
| 615 | 20231129 | 101800 | 1631310215 | 4565 | 4570 | 4570 | 4565 | 1184 |
| 616 | 20231129 | 101700 | 1625901915 | 4570 | 4560 | 4570 | 4560 | 7613 |
| 617 | 20231129 | 101600 | 1591135675 | 4560 | 4560 | 4565 | 4560 | 879 |
| 618 | 20231129 | 101500 | 1587125080 | 4560 | 4555 | 4565 | 4555 | 8019 |
| 619 | 20231129 | 101400 | 1550565340 | 4555 | 4555 | 4555 | 4555 | 2597 |
| 620 | 20231129 | 101300 | 1538736005 | 4555 | 4550 | 4555 | 4550 | 827 |
| 621 | 20231129 | 101200 | 1534971625 | 4550 | 4555 | 4560 | 4550 | 14792 |
| 622 | 20231129 | 101100 | 1467639005 | 4555 | 4555 | 4560 | 4555 | 1802 |
| 623 | 20231129 | 101000 | 1459427420 | 4555 | 4560 | 4565 | 4555 | 2758 |
| 624 | 20231129 | 100900 | 1446851795 | 4560 | 4560 | 4565 | 4560 | 5434 |
| 625 | 20231129 | 100800 | 1422072695 | 4560 | 4565 | 4565 | 4560 | 1388 |
| 626 | 20231129 | 100700 | 1415743315 | 4565 | 4565 | 4570 | 4560 | 4587 |
| 627 | 20231129 | 100600 | 1394809390 | 4565 | 4570 | 4570 | 4565 | 568 |
| 628 | 20231129 | 100500 | 1392215215 | 4570 | 4565 | 4570 | 4565 | 5866 |
| 629 | 20231129 | 100400 | 1365436455 | 4565 | 4565 | 4570 | 4565 | 2508 |
| 630 | 20231129 | 100300 | 1353987385 | 4565 | 4570 | 4570 | 4565 | 2330 |
| 631 | 20231129 | 100200 | 1343340715 | 4570 | 4575 | 4575 | 4570 | 8241 |
| 632 | 20231129 | 100100 | 1305673345 | 4575 | 4575 | 4575 | 4575 | 832 |
| 633 | 20231129 | 100000 | 1301866945 | 4575 | 4570 | 4575 | 4570 | 1644 |
| 634 | 20231129 | 095900 | 1294348230 | 4570 | 4570 | 4570 | 4570 | 654 |
| 635 | 20231129 | 095800 | 1291359450 | 4575 | 4570 | 4575 | 4570 | 226 |
| 636 | 20231129 | 095700 | 1290326080 | 4575 | 4570 | 4575 | 4570 | 1824 |
| 637 | 20231129 | 095600 | 1281987900 | 4570 | 4570 | 4575 | 4570 | 2481 |
| 638 | 20231129 | 095500 | 1270642675 | 4570 | 4575 | 4575 | 4570 | 8331 |
| 639 | 20231129 | 095400 | 1232534265 | 4575 | 4575 | 4575 | 4575 | 2335 |
| 640 | 20231129 | 095300 | 1221851640 | 4575 | 4575 | 4580 | 4575 | 1028 |
| 641 | 20231129 | 095200 | 1217147840 | 4575 | 4580 | 4580 | 4575 | 8097 |
| 642 | 20231129 | 095100 | 1180063630 | 4580 | 4585 | 4585 | 4580 | 916 |
| 643 | 20231129 | 095000 | 1175863805 | 4585 | 4580 | 4595 | 4580 | 2236 |
| 644 | 20231129 | 094900 | 1165606560 | 4580 | 4575 | 4580 | 4575 | 4972 |
| 645 | 20231129 | 094800 | 1142838320 | 4575 | 4580 | 4580 | 4575 | 690 |
| 646 | 20231129 | 094700 | 1139678725 | 4580 | 4575 | 4580 | 4575 | 2956 |
| 647 | 20231129 | 094600 | 1126141700 | 4575 | 4590 | 4590 | 4575 | 3067 |
| 648 | 20231129 | 094500 | 1112095610 | 4585 | 4580 | 4595 | 4580 | 3859 |
| 649 | 20231129 | 094400 | 1094391135 | 4580 | 4575 | 4580 | 4575 | 9830 |
| 650 | 20231129 | 094300 | 1049374770 | 4575 | 4575 | 4580 | 4575 | 1346 |
| 651 | 20231129 | 094200 | 1043216285 | 4575 | 4575 | 4575 | 4575 | 1513 |
| 652 | 20231129 | 094100 | 1036294310 | 4575 | 4580 | 4580 | 4575 | 527 |
| 653 | 20231129 | 094000 | 1033881115 | 4580 | 4580 | 4580 | 4575 | 2924 |
| 654 | 20231129 | 093900 | 1020489530 | 4580 | 4590 | 4590 | 4580 | 4011 |
| 655 | 20231129 | 093800 | 1002097195 | 4595 | 4595 | 4595 | 4590 | 675 |
| 656 | 20231129 | 093700 | 998998205 | 4595 | 4595 | 4595 | 4590 | 3634 |
| 657 | 20231129 | 093600 | 982308135 | 4595 | 4600 | 4605 | 4595 | 5094 |
| 658 | 20231129 | 093500 | 958874350 | 4600 | 4605 | 4605 | 4600 | 1064 |
| 659 | 20231129 | 093400 | 953974965 | 4605 | 4605 | 4610 | 4605 | 1653 |
| 660 | 20231129 | 093300 | 946356615 | 4605 | 4605 | 4615 | 4605 | 649 |
| 661 | 20231129 | 093200 | 943366655 | 4605 | 4600 | 4615 | 4600 | 8713 |
| 662 | 20231129 | 093100 | 903211040 | 4600 | 4605 | 4605 | 4600 | 722 |
| 663 | 20231129 | 093000 | 899888895 | 4605 | 4600 | 4605 | 4600 | 3420 |
| 664 | 20231129 | 092900 | 884141615 | 4600 | 4605 | 4605 | 4600 | 3982 |
| 665 | 20231129 | 092800 | 865824155 | 4605 | 4615 | 4615 | 4600 | 13225 |
| 666 | 20231129 | 092700 | 804865960 | 4620 | 4620 | 4625 | 4615 | 418 |
| 667 | 20231129 | 092600 | 802935730 | 4625 | 4625 | 4625 | 4615 | 779 |
| 668 | 20231129 | 092500 | 799336105 | 4630 | 4620 | 4630 | 4610 | 7633 |
| 669 | 20231129 | 092400 | 764063500 | 4620 | 4630 | 4630 | 4620 | 2158 |
| 670 | 20231129 | 092300 | 754085815 | 4640 | 4640 | 4645 | 4630 | 3477 |
| 671 | 20231129 | 092200 | 737952840 | 4640 | 4655 | 4655 | 4640 | 864 |
| 672 | 20231129 | 092100 | 733940990 | 4655 | 4650 | 4655 | 4650 | 1269 |
| 673 | 20231129 | 092000 | 728038510 | 4650 | 4655 | 4655 | 4650 | 1397 |
| 674 | 20231129 | 091900 | 721539355 | 4660 | 4660 | 4665 | 4655 | 3496 |
| 675 | 20231129 | 091800 | 705252620 | 4660 | 4665 | 4670 | 4660 | 2551 |
| 676 | 20231129 | 091700 | 693352990 | 4665 | 4670 | 4680 | 4665 | 2631 |
| 677 | 20231129 | 091600 | 681061775 | 4675 | 4690 | 4690 | 4675 | 7337 |
| 678 | 20231129 | 091500 | 646707120 | 4695 | 4705 | 4710 | 4690 | 12984 |
| 679 | 20231129 | 091400 | 585699625 | 4710 | 4705 | 4720 | 4700 | 9219 |
| 680 | 20231129 | 091300 | 542247900 | 4710 | 4670 | 4710 | 4660 | 13015 |
| 681 | 20231129 | 091200 | 481225375 | 4670 | 4665 | 4670 | 4665 | 3647 |
| 682 | 20231129 | 091100 | 464198180 | 4665 | 4645 | 4665 | 4645 | 6416 |
| 683 | 20231129 | 091000 | 434340370 | 4645 | 4635 | 4650 | 4635 | 2882 |
| 684 | 20231129 | 090900 | 420971135 | 4630 | 4630 | 4630 | 4630 | 1507 |
| 685 | 20231129 | 090800 | 413993725 | 4630 | 4610 | 4630 | 4610 | 4133 |
| 686 | 20231129 | 090700 | 394908920 | 4610 | 4610 | 4610 | 4610 | 2402 |
| 687 | 20231129 | 090600 | 383835700 | 4605 | 4615 | 4615 | 4605 | 312 |
| 688 | 20231129 | 090500 | 382396940 | 4615 | 4580 | 4615 | 4565 | 9052 |
| 689 | 20231129 | 090400 | 340878635 | 4580 | 4600 | 4600 | 4580 | 2065 |
| 690 | 20231129 | 090300 | 331412690 | 4600 | 4615 | 4615 | 4600 | 5306 |
| 691 | 20231129 | 090200 | 306947735 | 4620 | 4620 | 4620 | 4615 | 2668 |
| 692 | 20231129 | 090100 | 294633355 | 4615 | 4620 | 4620 | 4615 | 2719 |
| 693 | 20231129 | 090000 | 282082755 | 4630 | 4690 | 4735 | 4625 | 60186 |