31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 192000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 24159 |
| 3 | 20231127 | 191900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 4 | 20231127 | 191800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 5 | 20231127 | 191700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 6 | 20231127 | 191600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 7 | 20231127 | 191500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 8 | 20231127 | 191400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 9 | 20231127 | 191300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 10 | 20231127 | 191200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 11 | 20231127 | 191100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 12 | 20231127 | 191000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 13 | 20231127 | 190900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 14 | 20231127 | 190800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 15 | 20231127 | 190700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 16 | 20231127 | 190600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 17 | 20231127 | 190500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 18 | 20231127 | 190400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 19 | 20231127 | 190300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 20 | 20231127 | 190200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 21 | 20231127 | 190100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 22 | 20231127 | 190000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 23 | 20231127 | 185900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 24 | 20231127 | 185800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 25 | 20231127 | 185700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 26 | 20231127 | 185600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 27 | 20231127 | 185500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 28 | 20231127 | 185400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 29 | 20231127 | 185300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 30 | 20231127 | 185200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 31 | 20231127 | 185100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 32 | 20231127 | 185000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 24159 |
| 33 | 20231127 | 184900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 34 | 20231127 | 184800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 35 | 20231127 | 184700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 36 | 20231127 | 184600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 37 | 20231127 | 184500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 38 | 20231127 | 184400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 39 | 20231127 | 184300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 40 | 20231127 | 184200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 41 | 20231127 | 184100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 42 | 20231127 | 184000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 43 | 20231127 | 183900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 44 | 20231127 | 183800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 45 | 20231127 | 183700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 46 | 20231127 | 183600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 47 | 20231127 | 183500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 48 | 20231127 | 183400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 49 | 20231127 | 183300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 50 | 20231127 | 183200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 51 | 20231127 | 183100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 52 | 20231127 | 183000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 53 | 20231127 | 182900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 54 | 20231127 | 182800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 55 | 20231127 | 182700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 56 | 20231127 | 182600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 57 | 20231127 | 182500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 58 | 20231127 | 182400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 59 | 20231127 | 182300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 60 | 20231127 | 182200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 61 | 20231127 | 182100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 62 | 20231127 | 182000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 24159 |
| 63 | 20231127 | 181900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 64 | 20231127 | 181800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 65 | 20231127 | 181700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 66 | 20231127 | 181600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 67 | 20231127 | 181500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 68 | 20231127 | 181400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 69 | 20231127 | 181300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 70 | 20231127 | 181200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 71 | 20231127 | 181100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 72 | 20231127 | 181000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 73 | 20231127 | 180900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 74 | 20231127 | 180800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 75 | 20231127 | 180700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 76 | 20231127 | 180600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 77 | 20231127 | 180500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 78 | 20231127 | 180400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 79 | 20231127 | 180300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 80 | 20231127 | 180200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 81 | 20231127 | 180100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 82 | 20231127 | 180000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 83 | 20231127 | 175900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 84 | 20231127 | 175800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 85 | 20231127 | 175700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 86 | 20231127 | 175600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 87 | 20231127 | 175500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 88 | 20231127 | 175400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 89 | 20231127 | 175300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 90 | 20231127 | 175200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 91 | 20231127 | 175100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 92 | 20231127 | 175000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 24159 |
| 93 | 20231127 | 174900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 94 | 20231127 | 174800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 95 | 20231127 | 174700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 96 | 20231127 | 174600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 97 | 20231127 | 174500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 98 | 20231127 | 174400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 99 | 20231127 | 174300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 100 | 20231127 | 174200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 101 | 20231127 | 174100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 102 | 20231127 | 174000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 103 | 20231127 | 173900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 104 | 20231127 | 173800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 105 | 20231127 | 173700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 106 | 20231127 | 173600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 107 | 20231127 | 173500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 108 | 20231127 | 173400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 109 | 20231127 | 173300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 110 | 20231127 | 173200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 111 | 20231127 | 173100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 112 | 20231127 | 173000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 113 | 20231127 | 172900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 114 | 20231127 | 172800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 115 | 20231127 | 172700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 116 | 20231127 | 172600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 117 | 20231127 | 172500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 118 | 20231127 | 172400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 119 | 20231127 | 172300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 120 | 20231127 | 172200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 121 | 20231127 | 172100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 122 | 20231127 | 172000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 24159 |
| 123 | 20231127 | 171900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 124 | 20231127 | 171800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 125 | 20231127 | 171700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 126 | 20231127 | 171600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 127 | 20231127 | 171500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 128 | 20231127 | 171400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 129 | 20231127 | 171300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 130 | 20231127 | 171200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 131 | 20231127 | 171100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 132 | 20231127 | 171000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 133 | 20231127 | 170900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 134 | 20231127 | 170800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 135 | 20231127 | 170700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 136 | 20231127 | 170600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 137 | 20231127 | 170500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 138 | 20231127 | 170400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 139 | 20231127 | 170300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 140 | 20231127 | 170200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 141 | 20231127 | 170100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 142 | 20231127 | 170000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 143 | 20231127 | 165900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 144 | 20231127 | 165800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 145 | 20231127 | 165700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 146 | 20231127 | 165600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 147 | 20231127 | 165500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 148 | 20231127 | 165400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 149 | 20231127 | 165300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 150 | 20231127 | 165200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 151 | 20231127 | 165100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 152 | 20231127 | 165000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 24159 |
| 153 | 20231127 | 164900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 154 | 20231127 | 164800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 155 | 20231127 | 164700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 156 | 20231127 | 164600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 157 | 20231127 | 164500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 158 | 20231127 | 164400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 159 | 20231127 | 164300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 160 | 20231127 | 164200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 161 | 20231127 | 164100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 162 | 20231127 | 164000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 163 | 20231127 | 163900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 164 | 20231127 | 163800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 165 | 20231127 | 163700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 166 | 20231127 | 163600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 167 | 20231127 | 163500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 168 | 20231127 | 163400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 169 | 20231127 | 163300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 170 | 20231127 | 163200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 171 | 20231127 | 163100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 172 | 20231127 | 163000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 173 | 20231127 | 162900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 174 | 20231127 | 162800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 175 | 20231127 | 162700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 176 | 20231127 | 162600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 177 | 20231127 | 162500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 178 | 20231127 | 162400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 179 | 20231127 | 162300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 180 | 20231127 | 162200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 181 | 20231127 | 162100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 182 | 20231127 | 162000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 24159 |
| 183 | 20231127 | 161900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 184 | 20231127 | 161800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 185 | 20231127 | 161700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 186 | 20231127 | 161600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 187 | 20231127 | 161500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 188 | 20231127 | 161400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 189 | 20231127 | 161300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 190 | 20231127 | 161200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 191 | 20231127 | 161100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 192 | 20231127 | 161000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 193 | 20231127 | 160900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 194 | 20231127 | 160800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 195 | 20231127 | 160700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 196 | 20231127 | 160600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 197 | 20231127 | 160500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 198 | 20231127 | 160400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 199 | 20231127 | 160300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 200 | 20231127 | 160200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 201 | 20231127 | 160100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 202 | 20231127 | 160000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 203 | 20231127 | 155900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 204 | 20231127 | 155800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 205 | 20231127 | 155700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 206 | 20231127 | 155600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 207 | 20231127 | 155500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 208 | 20231127 | 155400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 209 | 20231127 | 155300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 210 | 20231127 | 155200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 211 | 20231127 | 155100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 212 | 20231127 | 155000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 24159 |
| 213 | 20231127 | 154900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 214 | 20231127 | 154800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 215 | 20231127 | 154700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 216 | 20231127 | 154600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 217 | 20231127 | 154500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 218 | 20231127 | 154400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 219 | 20231127 | 154300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 220 | 20231127 | 154200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 221 | 20231127 | 154100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 222 | 20231127 | 154000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 223 | 20231127 | 153900 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 224 | 20231127 | 153800 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 225 | 20231127 | 153700 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 226 | 20231127 | 153600 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 227 | 20231127 | 153500 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 228 | 20231127 | 153400 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 229 | 20231127 | 153300 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 230 | 20231127 | 153200 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 231 | 20231127 | 153100 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 0 |
| 232 | 20231127 | 153000 | 5151810410 | 4810 | 4810 | 4810 | 4810 | 24159 |
| 233 | 20231127 | 152900 | 5035605620 | 4810 | 4810 | 4810 | 4810 | 0 |
| 234 | 20231127 | 152800 | 5035605620 | 4810 | 4810 | 4810 | 4810 | 0 |
| 235 | 20231127 | 152700 | 5035605620 | 4810 | 4810 | 4810 | 4810 | 0 |
| 236 | 20231127 | 152600 | 5035605620 | 4810 | 4810 | 4810 | 4810 | 0 |
| 237 | 20231127 | 152500 | 5035605620 | 4810 | 4810 | 4810 | 4810 | 0 |
| 238 | 20231127 | 152400 | 5035605620 | 4810 | 4810 | 4810 | 4810 | 0 |
| 239 | 20231127 | 152300 | 5035605620 | 4810 | 4810 | 4810 | 4810 | 0 |
| 240 | 20231127 | 152200 | 5035605620 | 4810 | 4810 | 4810 | 4810 | 0 |
| 241 | 20231127 | 152100 | 5035605620 | 4810 | 4810 | 4810 | 4810 | 0 |
| 242 | 20231127 | 152000 | 5035605620 | 4810 | 4810 | 4810 | 4810 | 0 |
| 243 | 20231127 | 151900 | 5035605620 | 4810 | 4810 | 4810 | 4805 | 5077 |
| 244 | 20231127 | 151800 | 5011196970 | 4810 | 4810 | 4810 | 4805 | 1016 |
| 245 | 20231127 | 151700 | 5006311060 | 4805 | 4810 | 4810 | 4805 | 5782 |
| 246 | 20231127 | 151600 | 4978515905 | 4810 | 4810 | 4810 | 4805 | 3482 |
| 247 | 20231127 | 151500 | 4961778365 | 4810 | 4805 | 4810 | 4805 | 1233 |
| 248 | 20231127 | 151400 | 4955850645 | 4805 | 4810 | 4810 | 4805 | 2054 |
| 249 | 20231127 | 151300 | 4945974600 | 4810 | 4810 | 4815 | 4805 | 3320 |
| 250 | 20231127 | 151200 | 4930007845 | 4810 | 4815 | 4815 | 4810 | 2259 |
| 251 | 20231127 | 151100 | 4919141780 | 4810 | 4810 | 4810 | 4805 | 934 |
| 252 | 20231127 | 151000 | 4914650240 | 4810 | 4805 | 4810 | 4805 | 4065 |
| 253 | 20231127 | 150900 | 4895112045 | 4810 | 4815 | 4815 | 4810 | 1885 |
| 254 | 20231127 | 150800 | 4886044145 | 4815 | 4815 | 4815 | 4810 | 1161 |
| 255 | 20231127 | 150700 | 4880455170 | 4810 | 4810 | 4810 | 4805 | 7550 |
| 256 | 20231127 | 150600 | 4844169700 | 4810 | 4805 | 4810 | 4805 | 1434 |
| 257 | 20231127 | 150500 | 4837272255 | 4810 | 4805 | 4810 | 4805 | 3332 |
| 258 | 20231127 | 150400 | 4821261820 | 4805 | 4810 | 4810 | 4805 | 3445 |
| 259 | 20231127 | 150300 | 4804707535 | 4810 | 4815 | 4815 | 4810 | 3645 |
| 260 | 20231127 | 150200 | 4787173605 | 4815 | 4815 | 4820 | 4810 | 1241 |
| 261 | 20231127 | 150100 | 4781200070 | 4815 | 4810 | 4815 | 4810 | 2302 |
| 262 | 20231127 | 150000 | 4770127440 | 4810 | 4815 | 4820 | 4810 | 4707 |
| 263 | 20231127 | 145900 | 4747479770 | 4815 | 4815 | 4815 | 4815 | 478 |
| 264 | 20231127 | 145800 | 4745178200 | 4815 | 4820 | 4820 | 4815 | 710 |
| 265 | 20231127 | 145700 | 4741756810 | 4815 | 4820 | 4820 | 4815 | 19 |
| 266 | 20231127 | 145600 | 4741665275 | 4815 | 4815 | 4815 | 4810 | 1061 |
| 267 | 20231127 | 145500 | 4736559060 | 4815 | 4815 | 4820 | 4810 | 590 |
| 268 | 20231127 | 145400 | 4733719365 | 4815 | 4810 | 4815 | 4810 | 1222 |
| 269 | 20231127 | 145300 | 4727835690 | 4810 | 4815 | 4815 | 4810 | 1164 |
| 270 | 20231127 | 145200 | 4722233785 | 4815 | 4820 | 4820 | 4815 | 769 |
| 271 | 20231127 | 145100 | 4718528205 | 4820 | 4815 | 4820 | 4810 | 721 |
| 272 | 20231127 | 145000 | 4715058505 | 4815 | 4820 | 4820 | 4815 | 528 |
| 273 | 20231127 | 144900 | 4712515670 | 4815 | 4820 | 4820 | 4810 | 3776 |
| 274 | 20231127 | 144800 | 4694331765 | 4820 | 4825 | 4825 | 4820 | 1142 |
| 275 | 20231127 | 144700 | 4688825820 | 4820 | 4820 | 4825 | 4820 | 538 |
| 276 | 20231127 | 144600 | 4686232650 | 4820 | 4825 | 4825 | 4820 | 2305 |
| 277 | 20231127 | 144500 | 4675120685 | 4825 | 4825 | 4825 | 4825 | 121 |
| 278 | 20231127 | 144400 | 4674536860 | 4825 | 4830 | 4830 | 4825 | 2389 |
| 279 | 20231127 | 144300 | 4663009745 | 4830 | 4830 | 4830 | 4830 | 302 |
| 280 | 20231127 | 144200 | 4661551085 | 4830 | 4830 | 4830 | 4830 | 646 |
| 281 | 20231127 | 144100 | 4658430905 | 4830 | 4830 | 4830 | 4830 | 865 |
| 282 | 20231127 | 144000 | 4654252955 | 4830 | 4830 | 4830 | 4825 | 423 |
| 283 | 20231127 | 143900 | 4652211615 | 4830 | 4830 | 4835 | 4830 | 989 |
| 284 | 20231127 | 143800 | 4647433745 | 4830 | 4830 | 4830 | 4830 | 1451 |
| 285 | 20231127 | 143700 | 4640425415 | 4830 | 4825 | 4830 | 4825 | 1867 |
| 286 | 20231127 | 143600 | 4631416640 | 4820 | 4820 | 4820 | 4820 | 1280 |
| 287 | 20231127 | 143500 | 4625247040 | 4820 | 4815 | 4820 | 4815 | 3517 |
| 288 | 20231127 | 143400 | 4608295170 | 4815 | 4810 | 4820 | 4810 | 4456 |
| 289 | 20231127 | 143300 | 4586839955 | 4815 | 4815 | 4815 | 4810 | 99 |
| 290 | 20231127 | 143200 | 4586363280 | 4815 | 4810 | 4815 | 4810 | 4734 |
| 291 | 20231127 | 143100 | 4563585875 | 4810 | 4810 | 4810 | 4810 | 757 |
| 292 | 20231127 | 143000 | 4559944705 | 4810 | 4815 | 4815 | 4810 | 113 |
| 293 | 20231127 | 142900 | 4559400615 | 4815 | 4815 | 4815 | 4810 | 2237 |
| 294 | 20231127 | 142800 | 4548631460 | 4815 | 4810 | 4815 | 4810 | 122 |
| 295 | 20231127 | 142700 | 4548044535 | 4815 | 4815 | 4815 | 4810 | 1158 |
| 296 | 20231127 | 142600 | 4542472765 | 4815 | 4815 | 4815 | 4815 | 234 |
| 297 | 20231127 | 142500 | 4541346055 | 4815 | 4810 | 4815 | 4810 | 1343 |
| 298 | 20231127 | 142400 | 4534885645 | 4810 | 4815 | 4815 | 4810 | 843 |
| 299 | 20231127 | 142300 | 4530830665 | 4815 | 4810 | 4815 | 4810 | 921 |
| 300 | 20231127 | 142200 | 4526398095 | 4810 | 4815 | 4815 | 4810 | 409 |
| 301 | 20231127 | 142100 | 4524430610 | 4815 | 4810 | 4815 | 4810 | 745 |
| 302 | 20231127 | 142000 | 4520844250 | 4815 | 4810 | 4815 | 4810 | 2318 |
| 303 | 20231127 | 141900 | 4509694565 | 4810 | 4815 | 4815 | 4810 | 380 |
| 304 | 20231127 | 141800 | 4507865365 | 4815 | 4810 | 4815 | 4810 | 899 |
| 305 | 20231127 | 141700 | 4503538605 | 4810 | 4815 | 4815 | 4810 | 2328 |
| 306 | 20231127 | 141600 | 4492339685 | 4820 | 4815 | 4820 | 4815 | 137 |
| 307 | 20231127 | 141500 | 4491680025 | 4810 | 4815 | 4815 | 4810 | 380 |
| 308 | 20231127 | 141400 | 4489851865 | 4820 | 4820 | 4820 | 4810 | 1226 |
| 309 | 20231127 | 141300 | 4483951155 | 4810 | 4815 | 4815 | 4810 | 494 |
| 310 | 20231127 | 141200 | 4481573000 | 4815 | 4815 | 4815 | 4815 | 82 |
| 311 | 20231127 | 141100 | 4481178170 | 4815 | 4820 | 4820 | 4815 | 2881 |
| 312 | 20231127 | 141000 | 4467306145 | 4820 | 4820 | 4820 | 4820 | 500 |
| 313 | 20231127 | 140900 | 4464896145 | 4820 | 4820 | 4820 | 4820 | 307 |
| 314 | 20231127 | 140800 | 4463416405 | 4820 | 4820 | 4820 | 4820 | 661 |
| 315 | 20231127 | 140700 | 4460230385 | 4820 | 4820 | 4820 | 4820 | 164 |
| 316 | 20231127 | 140600 | 4459439905 | 4825 | 4820 | 4825 | 4820 | 1025 |
| 317 | 20231127 | 140500 | 4454494655 | 4820 | 4820 | 4820 | 4820 | 703 |
| 318 | 20231127 | 140400 | 4451106195 | 4815 | 4820 | 4820 | 4815 | 507 |
| 319 | 20231127 | 140300 | 4448663220 | 4820 | 4820 | 4820 | 4820 | 625 |
| 320 | 20231127 | 140200 | 4445650720 | 4820 | 4820 | 4820 | 4815 | 122 |
| 321 | 20231127 | 140100 | 4445062785 | 4820 | 4815 | 4820 | 4815 | 160 |
| 322 | 20231127 | 140000 | 4444292210 | 4815 | 4820 | 4820 | 4815 | 133 |
| 323 | 20231127 | 135900 | 4443651205 | 4820 | 4820 | 4820 | 4815 | 215 |
| 324 | 20231127 | 135800 | 4442614910 | 4820 | 4820 | 4820 | 4815 | 1472 |
| 325 | 20231127 | 135700 | 4435522955 | 4820 | 4825 | 4825 | 4820 | 448 |
| 326 | 20231127 | 135600 | 4433361470 | 4825 | 4825 | 4825 | 4825 | 142 |
| 327 | 20231127 | 135500 | 4432676320 | 4825 | 4820 | 4825 | 4820 | 927 |
| 328 | 20231127 | 135400 | 4428208165 | 4820 | 4815 | 4820 | 4815 | 1817 |
| 329 | 20231127 | 135300 | 4419457735 | 4815 | 4820 | 4820 | 4815 | 1068 |
| 330 | 20231127 | 135200 | 4414311430 | 4820 | 4825 | 4825 | 4820 | 1077 |
| 331 | 20231127 | 135100 | 4409119180 | 4825 | 4825 | 4825 | 4820 | 1507 |
| 332 | 20231127 | 135000 | 4401851035 | 4825 | 4825 | 4825 | 4820 | 1143 |
| 333 | 20231127 | 134900 | 4396340370 | 4825 | 4825 | 4825 | 4825 | 1289 |
| 334 | 20231127 | 134800 | 4390120945 | 4825 | 4820 | 4825 | 4820 | 546 |
| 335 | 20231127 | 134700 | 4387487495 | 4825 | 4825 | 4825 | 4820 | 530 |
| 336 | 20231127 | 134600 | 4384931495 | 4825 | 4820 | 4825 | 4820 | 3534 |
| 337 | 20231127 | 134500 | 4367896880 | 4825 | 4825 | 4830 | 4825 | 2343 |
| 338 | 20231127 | 134400 | 4356591755 | 4825 | 4830 | 4830 | 4825 | 872 |
| 339 | 20231127 | 134300 | 4352384040 | 4830 | 4825 | 4830 | 4825 | 1477 |
| 340 | 20231127 | 134200 | 4345253010 | 4825 | 4830 | 4830 | 4825 | 63 |
| 341 | 20231127 | 134100 | 4344948970 | 4825 | 4825 | 4825 | 4825 | 2038 |
| 342 | 20231127 | 134000 | 4335115620 | 4825 | 4825 | 4825 | 4825 | 218 |
| 343 | 20231127 | 133900 | 4334063770 | 4830 | 4825 | 4830 | 4825 | 507 |
| 344 | 20231127 | 133800 | 4331616940 | 4825 | 4830 | 4830 | 4825 | 118 |
| 345 | 20231127 | 133700 | 4331047385 | 4830 | 4830 | 4830 | 4825 | 161 |
| 346 | 20231127 | 133600 | 4330269805 | 4830 | 4825 | 4830 | 4825 | 541 |
| 347 | 20231127 | 133500 | 4327659275 | 4825 | 4830 | 4830 | 4825 | 4851 |
| 348 | 20231127 | 133400 | 4304234010 | 4830 | 4825 | 4830 | 4820 | 1680 |
| 349 | 20231127 | 133300 | 4296128510 | 4825 | 4830 | 4830 | 4825 | 2372 |
| 350 | 20231127 | 133200 | 4284682570 | 4830 | 4825 | 4830 | 4825 | 328 |
| 351 | 20231127 | 133100 | 4283098745 | 4825 | 4825 | 4825 | 4825 | 448 |
| 352 | 20231127 | 133000 | 4280937145 | 4830 | 4830 | 4830 | 4825 | 1388 |
| 353 | 20231127 | 132900 | 4274238910 | 4830 | 4835 | 4835 | 4830 | 672 |
| 354 | 20231127 | 132800 | 4270992300 | 4830 | 4825 | 4835 | 4825 | 375 |
| 355 | 20231127 | 132700 | 4269181420 | 4825 | 4825 | 4825 | 4820 | 459 |
| 356 | 20231127 | 132600 | 4266966785 | 4830 | 4825 | 4830 | 4825 | 584 |
| 357 | 20231127 | 132500 | 4264148940 | 4820 | 4820 | 4820 | 4820 | 322 |
| 358 | 20231127 | 132400 | 4262596900 | 4820 | 4830 | 4830 | 4820 | 941 |
| 359 | 20231127 | 132300 | 4258054865 | 4835 | 4835 | 4835 | 4835 | 25 |
| 360 | 20231127 | 132200 | 4257933990 | 4835 | 4825 | 4835 | 4825 | 215 |
| 361 | 20231127 | 132100 | 4256896465 | 4825 | 4825 | 4825 | 4825 | 833 |
| 362 | 20231127 | 132000 | 4252877240 | 4825 | 4835 | 4835 | 4825 | 1099 |
| 363 | 20231127 | 131900 | 4247568450 | 4840 | 4835 | 4845 | 4835 | 454 |
| 364 | 20231127 | 131800 | 4245370355 | 4835 | 4835 | 4845 | 4835 | 1284 |
| 365 | 20231127 | 131700 | 4239160735 | 4835 | 4830 | 4845 | 4830 | 1235 |
| 366 | 20231127 | 131600 | 4233190070 | 4830 | 4830 | 4830 | 4830 | 247 |
| 367 | 20231127 | 131500 | 4231997060 | 4830 | 4830 | 4830 | 4825 | 159 |
| 368 | 20231127 | 131400 | 4231229825 | 4830 | 4825 | 4830 | 4825 | 592 |
| 369 | 20231127 | 131300 | 4228373420 | 4825 | 4825 | 4825 | 4825 | 69 |
| 370 | 20231127 | 131200 | 4228040495 | 4820 | 4820 | 4825 | 4820 | 522 |
| 371 | 20231127 | 131100 | 4225524405 | 4820 | 4825 | 4830 | 4820 | 1391 |
| 372 | 20231127 | 131000 | 4218818320 | 4830 | 4830 | 4830 | 4830 | 126 |
| 373 | 20231127 | 130900 | 4218209740 | 4830 | 4825 | 4830 | 4825 | 351 |
| 374 | 20231127 | 130800 | 4216516160 | 4825 | 4825 | 4825 | 4825 | 336 |
| 375 | 20231127 | 130700 | 4214894960 | 4820 | 4820 | 4825 | 4820 | 1198 |
| 376 | 20231127 | 130600 | 4209120100 | 4820 | 4815 | 4820 | 4815 | 282 |
| 377 | 20231127 | 130500 | 4207761015 | 4815 | 4820 | 4820 | 4815 | 2502 |
| 378 | 20231127 | 130400 | 4195712395 | 4820 | 4815 | 4820 | 4810 | 406 |
| 379 | 20231127 | 130300 | 4193757000 | 4815 | 4815 | 4815 | 4815 | 345 |
| 380 | 20231127 | 130200 | 4192095825 | 4815 | 4810 | 4815 | 4810 | 621 |
| 381 | 20231127 | 130100 | 4189106135 | 4810 | 4810 | 4810 | 4805 | 9565 |
| 382 | 20231127 | 130000 | 4143107035 | 4810 | 4810 | 4815 | 4810 | 3692 |
| 383 | 20231127 | 125900 | 4125348200 | 4810 | 4810 | 4815 | 4810 | 83 |
| 384 | 20231127 | 125800 | 4124948865 | 4815 | 4815 | 4815 | 4810 | 583 |
| 385 | 20231127 | 125700 | 4122142980 | 4815 | 4815 | 4815 | 4810 | 859 |
| 386 | 20231127 | 125600 | 4118006970 | 4815 | 4810 | 4815 | 4810 | 733 |
| 387 | 20231127 | 125500 | 4114481200 | 4815 | 4820 | 4820 | 4815 | 2561 |
| 388 | 20231127 | 125400 | 4102141860 | 4820 | 4820 | 4820 | 4820 | 2647 |
| 389 | 20231127 | 125300 | 4089383320 | 4820 | 4830 | 4830 | 4815 | 2310 |
| 390 | 20231127 | 125200 | 4078246015 | 4830 | 4830 | 4835 | 4830 | 729 |
| 391 | 20231127 | 125100 | 4074724380 | 4830 | 4830 | 4835 | 4830 | 164 |
| 392 | 20231127 | 125000 | 4073931755 | 4830 | 4835 | 4835 | 4830 | 204 |
| 393 | 20231127 | 124900 | 4072945865 | 4835 | 4835 | 4835 | 4830 | 39 |
| 394 | 20231127 | 124800 | 4072757400 | 4830 | 4830 | 4835 | 4830 | 844 |
| 395 | 20231127 | 124700 | 4068680575 | 4830 | 4825 | 4830 | 4820 | 150 |
| 396 | 20231127 | 124600 | 4067956870 | 4820 | 4825 | 4825 | 4820 | 183 |
| 397 | 20231127 | 124500 | 4067074520 | 4825 | 4810 | 4825 | 4810 | 4762 |
| 398 | 20231127 | 124400 | 4044163170 | 4810 | 4815 | 4815 | 4805 | 8208 |
| 399 | 20231127 | 124300 | 4004712705 | 4815 | 4815 | 4815 | 4810 | 7465 |
| 400 | 20231127 | 124200 | 3968802160 | 4815 | 4830 | 4830 | 4810 | 8639 |
| 401 | 20231127 | 124100 | 3927166095 | 4830 | 4840 | 4840 | 4830 | 10230 |
| 402 | 20231127 | 124000 | 3877731820 | 4840 | 4845 | 4845 | 4835 | 3268 |
| 403 | 20231127 | 123900 | 3861917450 | 4840 | 4845 | 4845 | 4840 | 3813 |
| 404 | 20231127 | 123800 | 3843447500 | 4845 | 4845 | 4850 | 4845 | 493 |
| 405 | 20231127 | 123700 | 3841058635 | 4850 | 4845 | 4850 | 4845 | 1276 |
| 406 | 20231127 | 123600 | 3834876410 | 4850 | 4850 | 4850 | 4850 | 83 |
| 407 | 20231127 | 123500 | 3834473860 | 4850 | 4855 | 4855 | 4850 | 1027 |
| 408 | 20231127 | 123400 | 3829488835 | 4860 | 4855 | 4860 | 4850 | 193 |
| 409 | 20231127 | 123300 | 3828551820 | 4855 | 4860 | 4860 | 4855 | 458 |
| 410 | 20231127 | 123200 | 3826328205 | 4860 | 4860 | 4860 | 4855 | 1039 |
| 411 | 20231127 | 123100 | 3821280875 | 4860 | 4845 | 4860 | 4845 | 1697 |
| 412 | 20231127 | 123000 | 3813055840 | 4845 | 4845 | 4845 | 4840 | 3278 |
| 413 | 20231127 | 122900 | 3797187020 | 4845 | 4845 | 4850 | 4840 | 4142 |
| 414 | 20231127 | 122800 | 3777135855 | 4840 | 4845 | 4850 | 4840 | 5823 |
| 415 | 20231127 | 122700 | 3748934150 | 4850 | 4845 | 4850 | 4845 | 1762 |
| 416 | 20231127 | 122600 | 3740396785 | 4845 | 4855 | 4855 | 4845 | 3005 |
| 417 | 20231127 | 122500 | 3725835105 | 4860 | 4860 | 4865 | 4850 | 41192 |
| 418 | 20231127 | 122400 | 3525874395 | 4865 | 4865 | 4865 | 4865 | 154 |
| 419 | 20231127 | 122300 | 3525125185 | 4865 | 4865 | 4865 | 4860 | 293 |
| 420 | 20231127 | 122200 | 3523700740 | 4865 | 4865 | 4865 | 4860 | 35 |
| 421 | 20231127 | 122100 | 3523530565 | 4865 | 4860 | 4865 | 4860 | 1714 |
| 422 | 20231127 | 122000 | 3515200465 | 4865 | 4855 | 4865 | 4855 | 824 |
| 423 | 20231127 | 121900 | 3511195315 | 4860 | 4860 | 4860 | 4860 | 269 |
| 424 | 20231127 | 121800 | 3509887975 | 4855 | 4855 | 4860 | 4855 | 1145 |
| 425 | 20231127 | 121700 | 3504328970 | 4855 | 4855 | 4860 | 4855 | 5217 |
| 426 | 20231127 | 121600 | 3478995230 | 4855 | 4855 | 4860 | 4855 | 471 |
| 427 | 20231127 | 121500 | 3476706275 | 4860 | 4855 | 4860 | 4855 | 695 |
| 428 | 20231127 | 121400 | 3473330650 | 4855 | 4860 | 4860 | 4855 | 1882 |
| 429 | 20231127 | 121300 | 3464188670 | 4860 | 4855 | 4860 | 4855 | 515 |
| 430 | 20231127 | 121200 | 3461688270 | 4860 | 4860 | 4860 | 4855 | 195 |
| 431 | 20231127 | 121100 | 3460740625 | 4860 | 4860 | 4860 | 4860 | 93 |
| 432 | 20231127 | 121000 | 3460288645 | 4860 | 4865 | 4865 | 4860 | 2404 |
| 433 | 20231127 | 120900 | 3448603350 | 4865 | 4865 | 4870 | 4865 | 173 |
| 434 | 20231127 | 120800 | 3447761675 | 4865 | 4870 | 4870 | 4865 | 300 |
| 435 | 20231127 | 120700 | 3446301675 | 4870 | 4865 | 4870 | 4865 | 651 |
| 436 | 20231127 | 120600 | 3443134490 | 4865 | 4865 | 4870 | 4865 | 129 |
| 437 | 20231127 | 120500 | 3442506655 | 4870 | 4860 | 4870 | 4860 | 502 |
| 438 | 20231127 | 120400 | 3440066665 | 4860 | 4865 | 4865 | 4860 | 116 |
| 439 | 20231127 | 120300 | 3439502890 | 4865 | 4860 | 4870 | 4860 | 2186 |
| 440 | 20231127 | 120200 | 3428867600 | 4860 | 4860 | 4865 | 4860 | 2252 |
| 441 | 20231127 | 120100 | 3417921655 | 4860 | 4865 | 4870 | 4860 | 14709 |
| 442 | 20231127 | 120000 | 3346413670 | 4865 | 4870 | 4870 | 4865 | 943 |
| 443 | 20231127 | 115900 | 3341823385 | 4870 | 4865 | 4870 | 4865 | 413 |
| 444 | 20231127 | 115800 | 3339814105 | 4865 | 4870 | 4870 | 4865 | 75 |
| 445 | 20231127 | 115700 | 3339449000 | 4870 | 4870 | 4870 | 4865 | 45 |
| 446 | 20231127 | 115600 | 3339230030 | 4865 | 4865 | 4865 | 4865 | 2075 |
| 447 | 20231127 | 115500 | 3329135155 | 4865 | 4870 | 4870 | 4865 | 135 |
| 448 | 20231127 | 115400 | 3328477810 | 4870 | 4865 | 4870 | 4865 | 83 |
| 449 | 20231127 | 115300 | 3328073850 | 4870 | 4870 | 4870 | 4865 | 1122 |
| 450 | 20231127 | 115200 | 3322614670 | 4870 | 4870 | 4870 | 4870 | 325 |
| 451 | 20231127 | 115100 | 3321031920 | 4870 | 4865 | 4870 | 4865 | 312 |
| 452 | 20231127 | 115000 | 3319513980 | 4870 | 4865 | 4870 | 4865 | 1786 |
| 453 | 20231127 | 114900 | 3310824540 | 4865 | 4870 | 4870 | 4860 | 395 |
| 454 | 20231127 | 114800 | 3308903710 | 4870 | 4860 | 4870 | 4860 | 4523 |
| 455 | 20231127 | 114700 | 3286905270 | 4860 | 4865 | 4865 | 4860 | 3187 |
| 456 | 20231127 | 114600 | 3271416445 | 4865 | 4860 | 4865 | 4860 | 61 |
| 457 | 20231127 | 114500 | 3271119970 | 4860 | 4865 | 4865 | 4860 | 5206 |
| 458 | 20231127 | 114400 | 3245807955 | 4865 | 4865 | 4870 | 4865 | 622 |
| 459 | 20231127 | 114300 | 3242781315 | 4870 | 4865 | 4870 | 4865 | 36 |
| 460 | 20231127 | 114200 | 3242606055 | 4865 | 4865 | 4865 | 4860 | 447 |
| 461 | 20231127 | 114100 | 3240432150 | 4870 | 4865 | 4870 | 4865 | 66 |
| 462 | 20231127 | 114000 | 3240111035 | 4865 | 4865 | 4865 | 4865 | 142 |
| 463 | 20231127 | 113900 | 3239420205 | 4865 | 4860 | 4865 | 4860 | 1642 |
| 464 | 20231127 | 113800 | 3231438975 | 4860 | 4870 | 4870 | 4860 | 9463 |
| 465 | 20231127 | 113700 | 3185404570 | 4870 | 4870 | 4870 | 4865 | 1097 |
| 466 | 20231127 | 113600 | 3180066835 | 4875 | 4870 | 4875 | 4870 | 4078 |
| 467 | 20231127 | 113500 | 3160206235 | 4870 | 4875 | 4875 | 4870 | 787 |
| 468 | 20231127 | 113400 | 3156372780 | 4875 | 4870 | 4880 | 4870 | 405 |
| 469 | 20231127 | 113300 | 3154399895 | 4870 | 4880 | 4880 | 4870 | 634 |
| 470 | 20231127 | 113200 | 3151310885 | 4880 | 4875 | 4880 | 4875 | 372 |
| 471 | 20231127 | 113100 | 3149497375 | 4875 | 4875 | 4875 | 4870 | 860 |
| 472 | 20231127 | 113000 | 3145306925 | 4875 | 4880 | 4880 | 4875 | 7839 |
| 473 | 20231127 | 112900 | 3107064295 | 4880 | 4875 | 4880 | 4875 | 528 |
| 474 | 20231127 | 112800 | 3104489450 | 4875 | 4880 | 4880 | 4875 | 398 |
| 475 | 20231127 | 112700 | 3102547710 | 4875 | 4880 | 4880 | 4875 | 580 |
| 476 | 20231127 | 112600 | 3099719815 | 4875 | 4875 | 4875 | 4875 | 855 |
| 477 | 20231127 | 112500 | 3095551690 | 4875 | 4880 | 4880 | 4870 | 3409 |
| 478 | 20231127 | 112400 | 3078944330 | 4880 | 4875 | 4880 | 4875 | 584 |
| 479 | 20231127 | 112300 | 3076097325 | 4875 | 4875 | 4880 | 4875 | 1052 |
| 480 | 20231127 | 112200 | 3070968745 | 4875 | 4880 | 4885 | 4875 | 457 |
| 481 | 20231127 | 112100 | 3068739765 | 4880 | 4880 | 4880 | 4875 | 208 |
| 482 | 20231127 | 112000 | 3067724740 | 4875 | 4880 | 4885 | 4875 | 1834 |
| 483 | 20231127 | 111900 | 3058779265 | 4880 | 4880 | 4885 | 4880 | 530 |
| 484 | 20231127 | 111800 | 3056191985 | 4885 | 4880 | 4885 | 4875 | 103 |
| 485 | 20231127 | 111700 | 3055689675 | 4880 | 4870 | 4880 | 4870 | 3872 |
| 486 | 20231127 | 111600 | 3036814845 | 4870 | 4875 | 4875 | 4870 | 2866 |
| 487 | 20231127 | 111500 | 3022854320 | 4875 | 4880 | 4880 | 4870 | 2757 |
| 488 | 20231127 | 111400 | 3009425245 | 4880 | 4890 | 4895 | 4870 | 12564 |
| 489 | 20231127 | 111300 | 2948129550 | 4895 | 4895 | 4895 | 4895 | 50 |
| 490 | 20231127 | 111200 | 2947884800 | 4895 | 4895 | 4895 | 4890 | 243 |
| 491 | 20231127 | 111100 | 2946696410 | 4895 | 4900 | 4900 | 4895 | 1740 |
| 492 | 20231127 | 111000 | 2938177770 | 4900 | 4900 | 4905 | 4900 | 2466 |
| 493 | 20231127 | 110900 | 2926094365 | 4900 | 4905 | 4905 | 4900 | 473 |
| 494 | 20231127 | 110800 | 2923775195 | 4905 | 4905 | 4905 | 4905 | 103 |
| 495 | 20231127 | 110700 | 2923269980 | 4905 | 4900 | 4905 | 4900 | 423 |
| 496 | 20231127 | 110600 | 2921195665 | 4900 | 4905 | 4905 | 4900 | 938 |
| 497 | 20231127 | 110500 | 2916599265 | 4900 | 4905 | 4905 | 4900 | 143 |
| 498 | 20231127 | 110400 | 2915898465 | 4905 | 4905 | 4905 | 4905 | 180 |
| 499 | 20231127 | 110300 | 2915015565 | 4900 | 4900 | 4900 | 4900 | 101 |
| 500 | 20231127 | 110200 | 2914520665 | 4900 | 4905 | 4905 | 4900 | 559 |
| 501 | 20231127 | 110100 | 2911781520 | 4905 | 4910 | 4910 | 4900 | 1759 |
| 502 | 20231127 | 110000 | 2903156110 | 4910 | 4910 | 4910 | 4905 | 940 |
| 503 | 20231127 | 105900 | 2898542895 | 4910 | 4910 | 4910 | 4910 | 164 |
| 504 | 20231127 | 105800 | 2897737655 | 4910 | 4910 | 4910 | 4910 | 1 |
| 505 | 20231127 | 105700 | 2897732745 | 4905 | 4920 | 4920 | 4900 | 59921 |
| 506 | 20231127 | 105600 | 2604058875 | 4920 | 4920 | 4920 | 4920 | 106 |
| 507 | 20231127 | 105500 | 2603537355 | 4920 | 4920 | 4920 | 4915 | 154 |
| 508 | 20231127 | 105400 | 2602779885 | 4925 | 4925 | 4925 | 4925 | 224 |
| 509 | 20231127 | 105300 | 2601676685 | 4925 | 4925 | 4925 | 4925 | 6 |
| 510 | 20231127 | 105200 | 2601647135 | 4910 | 4930 | 4930 | 4910 | 4126 |
| 511 | 20231127 | 105100 | 2581378995 | 4930 | 4925 | 4930 | 4925 | 30 |
| 512 | 20231127 | 105000 | 2581231145 | 4930 | 4930 | 4930 | 4925 | 48 |
| 513 | 20231127 | 104900 | 2580994535 | 4930 | 4930 | 4935 | 4915 | 1011 |
| 514 | 20231127 | 104800 | 2576009015 | 4935 | 4935 | 4940 | 4930 | 1178 |
| 515 | 20231127 | 104700 | 2570196180 | 4935 | 4910 | 4935 | 4910 | 7766 |
| 516 | 20231127 | 104600 | 2531967865 | 4910 | 4910 | 4910 | 4910 | 193 |
| 517 | 20231127 | 104500 | 2531020235 | 4905 | 4915 | 4915 | 4905 | 990 |
| 518 | 20231127 | 104400 | 2526159545 | 4915 | 4910 | 4915 | 4910 | 833 |
| 519 | 20231127 | 104300 | 2522065650 | 4910 | 4910 | 4910 | 4910 | 469 |
| 520 | 20231127 | 104200 | 2519762860 | 4910 | 4900 | 4910 | 4900 | 868 |
| 521 | 20231127 | 104100 | 2515504265 | 4900 | 4905 | 4905 | 4900 | 278 |
| 522 | 20231127 | 104000 | 2514142050 | 4900 | 4900 | 4900 | 4900 | 1069 |
| 523 | 20231127 | 103900 | 2508903950 | 4900 | 4900 | 4905 | 4900 | 1616 |
| 524 | 20231127 | 103800 | 2500985400 | 4905 | 4910 | 4910 | 4905 | 87 |
| 525 | 20231127 | 103700 | 2500558615 | 4910 | 4910 | 4910 | 4900 | 1765 |
| 526 | 20231127 | 103600 | 2491909775 | 4900 | 4910 | 4910 | 4900 | 1120 |
| 527 | 20231127 | 103500 | 2486419170 | 4910 | 4915 | 4915 | 4910 | 105 |
| 528 | 20231127 | 103400 | 2485903120 | 4915 | 4915 | 4915 | 4895 | 34187 |
| 529 | 20231127 | 103300 | 2318476390 | 4920 | 4920 | 4920 | 4915 | 400 |
| 530 | 20231127 | 103200 | 2316509390 | 4920 | 4920 | 4925 | 4920 | 3094 |
| 531 | 20231127 | 103100 | 2301281160 | 4920 | 4920 | 4920 | 4920 | 867 |
| 532 | 20231127 | 103000 | 2297015520 | 4925 | 4920 | 4925 | 4920 | 237 |
| 533 | 20231127 | 102900 | 2295849470 | 4920 | 4920 | 4925 | 4920 | 160 |
| 534 | 20231127 | 102800 | 2295062220 | 4920 | 4920 | 4925 | 4920 | 277 |
| 535 | 20231127 | 102700 | 2293698620 | 4925 | 4925 | 4930 | 4925 | 836 |
| 536 | 20231127 | 102600 | 2289581220 | 4925 | 4925 | 4925 | 4925 | 300 |
| 537 | 20231127 | 102500 | 2288103720 | 4930 | 4925 | 4930 | 4925 | 1200 |
| 538 | 20231127 | 102400 | 2282190960 | 4940 | 4925 | 4940 | 4920 | 9572 |
| 539 | 20231127 | 102300 | 2235003615 | 4925 | 4935 | 4940 | 4925 | 2630 |
| 540 | 20231127 | 102200 | 2222030410 | 4935 | 4935 | 4935 | 4930 | 617 |
| 541 | 20231127 | 102100 | 2218985825 | 4935 | 4920 | 4945 | 4920 | 4304 |
| 542 | 20231127 | 102000 | 2197748650 | 4920 | 4915 | 4920 | 4915 | 3159 |
| 543 | 20231127 | 101900 | 2182218540 | 4905 | 4900 | 4910 | 4900 | 1687 |
| 544 | 20231127 | 101800 | 2173941615 | 4900 | 4905 | 4910 | 4900 | 2018 |
| 545 | 20231127 | 101700 | 2164048150 | 4905 | 4905 | 4905 | 4905 | 207 |
| 546 | 20231127 | 101600 | 2163032815 | 4900 | 4910 | 4910 | 4900 | 756 |
| 547 | 20231127 | 101500 | 2159324865 | 4910 | 4910 | 4915 | 4910 | 1068 |
| 548 | 20231127 | 101400 | 2154077740 | 4905 | 4905 | 4910 | 4900 | 71 |
| 549 | 20231127 | 101300 | 2153729710 | 4900 | 4905 | 4905 | 4895 | 784 |
| 550 | 20231127 | 101200 | 2149889310 | 4910 | 4895 | 4910 | 4895 | 3756 |
| 551 | 20231127 | 101100 | 2131474260 | 4895 | 4900 | 4900 | 4895 | 783 |
| 552 | 20231127 | 101000 | 2127640370 | 4900 | 4905 | 4905 | 4900 | 915 |
| 553 | 20231127 | 100900 | 2123156485 | 4905 | 4910 | 4910 | 4900 | 1445 |
| 554 | 20231127 | 100800 | 2116068660 | 4910 | 4920 | 4920 | 4910 | 1524 |
| 555 | 20231127 | 100700 | 2108585750 | 4920 | 4920 | 4925 | 4910 | 3053 |
| 556 | 20231127 | 100600 | 2093576010 | 4925 | 4925 | 4930 | 4910 | 11273 |
| 557 | 20231127 | 100500 | 2038115325 | 4920 | 4910 | 4925 | 4905 | 4123 |
| 558 | 20231127 | 100400 | 2017856415 | 4910 | 4890 | 4910 | 4890 | 3399 |
| 559 | 20231127 | 100300 | 2001198160 | 4885 | 4885 | 4890 | 4885 | 255 |
| 560 | 20231127 | 100200 | 1999951430 | 4885 | 4875 | 4885 | 4875 | 3990 |
| 561 | 20231127 | 100100 | 1980485010 | 4875 | 4865 | 4875 | 4865 | 1542 |
| 562 | 20231127 | 100000 | 1972975460 | 4860 | 4860 | 4870 | 4860 | 1655 |
| 563 | 20231127 | 095900 | 1964929265 | 4860 | 4860 | 4865 | 4860 | 1172 |
| 564 | 20231127 | 095800 | 1959231685 | 4860 | 4865 | 4865 | 4855 | 10896 |
| 565 | 20231127 | 095700 | 1906276880 | 4870 | 4870 | 4870 | 4860 | 12493 |
| 566 | 20231127 | 095600 | 1845498590 | 4870 | 4870 | 4870 | 4865 | 830 |
| 567 | 20231127 | 095500 | 1841458130 | 4870 | 4875 | 4875 | 4870 | 1676 |
| 568 | 20231127 | 095400 | 1833290485 | 4875 | 4870 | 4875 | 4870 | 763 |
| 569 | 20231127 | 095300 | 1829573320 | 4870 | 4870 | 4875 | 4865 | 1170 |
| 570 | 20231127 | 095200 | 1823878225 | 4870 | 4870 | 4875 | 4865 | 1275 |
| 571 | 20231127 | 095100 | 1817670850 | 4870 | 4880 | 4880 | 4870 | 3568 |
| 572 | 20231127 | 095000 | 1800286140 | 4880 | 4875 | 4880 | 4870 | 785 |
| 573 | 20231127 | 094900 | 1796461105 | 4870 | 4880 | 4880 | 4870 | 424 |
| 574 | 20231127 | 094800 | 1794395925 | 4875 | 4870 | 4880 | 4865 | 980 |
| 575 | 20231127 | 094700 | 1789623115 | 4870 | 4870 | 4870 | 4865 | 3472 |
| 576 | 20231127 | 094600 | 1772724120 | 4865 | 4875 | 4875 | 4865 | 3030 |
| 577 | 20231127 | 094500 | 1757970295 | 4875 | 4880 | 4880 | 4870 | 407 |
| 578 | 20231127 | 094400 | 1755985200 | 4880 | 4880 | 4880 | 4870 | 724 |
| 579 | 20231127 | 094300 | 1752456320 | 4880 | 4875 | 4880 | 4865 | 2194 |
| 580 | 20231127 | 094200 | 1741762575 | 4875 | 4870 | 4875 | 4865 | 4855 |
| 581 | 20231127 | 094100 | 1718136050 | 4875 | 4870 | 4875 | 4865 | 1659 |
| 582 | 20231127 | 094000 | 1710056185 | 4870 | 4870 | 4870 | 4865 | 1496 |
| 583 | 20231127 | 093900 | 1702773075 | 4870 | 4870 | 4875 | 4870 | 5032 |
| 584 | 20231127 | 093800 | 1678266970 | 4870 | 4870 | 4875 | 4865 | 3142 |
| 585 | 20231127 | 093700 | 1662964865 | 4875 | 4870 | 4875 | 4870 | 3814 |
| 586 | 20231127 | 093600 | 1644389990 | 4870 | 4870 | 4875 | 4865 | 3437 |
| 587 | 20231127 | 093500 | 1627650200 | 4870 | 4870 | 4870 | 4865 | 1568 |
| 588 | 20231127 | 093400 | 1620018145 | 4865 | 4865 | 4875 | 4860 | 5524 |
| 589 | 20231127 | 093300 | 1593149200 | 4865 | 4870 | 4880 | 4865 | 2202 |
| 590 | 20231127 | 093200 | 1582423385 | 4865 | 4885 | 4885 | 4865 | 1785 |
| 591 | 20231127 | 093100 | 1573732810 | 4885 | 4865 | 4885 | 4855 | 6262 |
| 592 | 20231127 | 093000 | 1543267750 | 4870 | 4875 | 4875 | 4860 | 44955 |
| 593 | 20231127 | 092900 | 1324526850 | 4875 | 4870 | 4875 | 4870 | 7494 |
| 594 | 20231127 | 092800 | 1288028620 | 4875 | 4885 | 4885 | 4870 | 20552 |
| 595 | 20231127 | 092700 | 1187791125 | 4880 | 4885 | 4885 | 4880 | 1888 |
| 596 | 20231127 | 092600 | 1178574050 | 4885 | 4900 | 4900 | 4880 | 3237 |
| 597 | 20231127 | 092500 | 1162749475 | 4905 | 4900 | 4915 | 4900 | 3571 |
| 598 | 20231127 | 092400 | 1145240310 | 4900 | 4905 | 4920 | 4900 | 4995 |
| 599 | 20231127 | 092300 | 1120713245 | 4905 | 4890 | 4905 | 4890 | 2237 |
| 600 | 20231127 | 092200 | 1109747700 | 4885 | 4880 | 4905 | 4875 | 11564 |
| 601 | 20231127 | 092100 | 1053266420 | 4885 | 4885 | 4885 | 4880 | 2140 |
| 602 | 20231127 | 092000 | 1042822580 | 4890 | 4880 | 4890 | 4875 | 4684 |
| 603 | 20231127 | 091900 | 1019984270 | 4875 | 4880 | 4885 | 4875 | 5930 |
| 604 | 20231127 | 091800 | 991074265 | 4880 | 4880 | 4895 | 4875 | 1460 |
| 605 | 20231127 | 091700 | 983943655 | 4885 | 4885 | 4885 | 4875 | 3441 |
| 606 | 20231127 | 091600 | 967157360 | 4885 | 4880 | 4885 | 4875 | 1071 |
| 607 | 20231127 | 091500 | 961928045 | 4875 | 4875 | 4880 | 4870 | 9647 |
| 608 | 20231127 | 091400 | 914911280 | 4875 | 4890 | 4890 | 4875 | 3975 |
| 609 | 20231127 | 091300 | 895508900 | 4885 | 4895 | 4895 | 4885 | 2344 |
| 610 | 20231127 | 091200 | 884038990 | 4895 | 4900 | 4900 | 4880 | 2795 |
| 611 | 20231127 | 091100 | 870392155 | 4880 | 4880 | 4910 | 4880 | 4879 |
| 612 | 20231127 | 091000 | 846500915 | 4885 | 4875 | 4890 | 4870 | 4293 |
| 613 | 20231127 | 090900 | 825587905 | 4870 | 4880 | 4895 | 4870 | 4332 |
| 614 | 20231127 | 090800 | 804463400 | 4875 | 4875 | 4890 | 4865 | 13073 |
| 615 | 20231127 | 090700 | 740786335 | 4875 | 4885 | 4885 | 4860 | 15911 |
| 616 | 20231127 | 090600 | 663304575 | 4880 | 4895 | 4895 | 4880 | 5782 |
| 617 | 20231127 | 090500 | 635022135 | 4895 | 4885 | 4905 | 4865 | 16335 |
| 618 | 20231127 | 090400 | 555215435 | 4865 | 4900 | 4900 | 4865 | 18405 |
| 619 | 20231127 | 090300 | 465410550 | 4900 | 4955 | 4955 | 4885 | 34015 |
| 620 | 20231127 | 090200 | 298248015 | 4950 | 4960 | 4960 | 4950 | 14415 |
| 621 | 20231127 | 090100 | 226860130 | 4960 | 4965 | 4965 | 4955 | 7526 |
| 622 | 20231127 | 090000 | 189546020 | 4965 | 5000 | 5000 | 4955 | 37364 |