30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 56441 |
| 3 | 20231128 | 190000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 4 | 20231128 | 185900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 5 | 20231128 | 185800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 6 | 20231128 | 185700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 7 | 20231128 | 185600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 8 | 20231128 | 185500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 9 | 20231128 | 185400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 10 | 20231128 | 185300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 11 | 20231128 | 185200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 12 | 20231128 | 185100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 13 | 20231128 | 185000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 14 | 20231128 | 184900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 15 | 20231128 | 184800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 16 | 20231128 | 184700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 17 | 20231128 | 184600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 18 | 20231128 | 184500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 19 | 20231128 | 184400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 20 | 20231128 | 184300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 21 | 20231128 | 184200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 22 | 20231128 | 184100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 23 | 20231128 | 184000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 24 | 20231128 | 183900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 25 | 20231128 | 183800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 26 | 20231128 | 183700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 27 | 20231128 | 183600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 28 | 20231128 | 183500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 29 | 20231128 | 183400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 30 | 20231128 | 183300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 31 | 20231128 | 183200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 32 | 20231128 | 183100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 56441 |
| 33 | 20231128 | 183000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 34 | 20231128 | 182900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 35 | 20231128 | 182800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 36 | 20231128 | 182700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 37 | 20231128 | 182600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 38 | 20231128 | 182500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 39 | 20231128 | 182400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 40 | 20231128 | 182300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 41 | 20231128 | 182200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 42 | 20231128 | 182100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 43 | 20231128 | 182000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 44 | 20231128 | 181900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 45 | 20231128 | 181800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 46 | 20231128 | 181700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 47 | 20231128 | 181600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 48 | 20231128 | 181500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 49 | 20231128 | 181400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 50 | 20231128 | 181300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 51 | 20231128 | 181200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 52 | 20231128 | 181100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 53 | 20231128 | 181000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 54 | 20231128 | 180900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 55 | 20231128 | 180800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 56 | 20231128 | 180700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 57 | 20231128 | 180600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 58 | 20231128 | 180500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 59 | 20231128 | 180400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 60 | 20231128 | 180300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 61 | 20231128 | 180200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 62 | 20231128 | 180100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 56441 |
| 63 | 20231128 | 180000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 64 | 20231128 | 175900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 65 | 20231128 | 175800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 66 | 20231128 | 175700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 67 | 20231128 | 175600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 68 | 20231128 | 175500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 69 | 20231128 | 175400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 70 | 20231128 | 175300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 71 | 20231128 | 175200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 72 | 20231128 | 175100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 73 | 20231128 | 175000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 74 | 20231128 | 174900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 75 | 20231128 | 174800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 76 | 20231128 | 174700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 77 | 20231128 | 174600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 78 | 20231128 | 174500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 79 | 20231128 | 174400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 80 | 20231128 | 174300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 81 | 20231128 | 174200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 82 | 20231128 | 174100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 83 | 20231128 | 174000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 84 | 20231128 | 173900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 85 | 20231128 | 173800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 86 | 20231128 | 173700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 87 | 20231128 | 173600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 88 | 20231128 | 173500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 89 | 20231128 | 173400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 90 | 20231128 | 173300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 91 | 20231128 | 173200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 92 | 20231128 | 173100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 56441 |
| 93 | 20231128 | 173000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 94 | 20231128 | 172900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 95 | 20231128 | 172800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 96 | 20231128 | 172700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 97 | 20231128 | 172600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 98 | 20231128 | 172500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 99 | 20231128 | 172400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 100 | 20231128 | 172300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 101 | 20231128 | 172200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 102 | 20231128 | 172100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 103 | 20231128 | 172000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 104 | 20231128 | 171900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 105 | 20231128 | 171800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 106 | 20231128 | 171700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 107 | 20231128 | 171600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 108 | 20231128 | 171500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 109 | 20231128 | 171400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 110 | 20231128 | 171300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 111 | 20231128 | 171200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 112 | 20231128 | 171100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 113 | 20231128 | 171000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 114 | 20231128 | 170900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 115 | 20231128 | 170800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 116 | 20231128 | 170700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 117 | 20231128 | 170600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 118 | 20231128 | 170500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 119 | 20231128 | 170400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 120 | 20231128 | 170300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 121 | 20231128 | 170200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 122 | 20231128 | 170100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 56441 |
| 123 | 20231128 | 170000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 124 | 20231128 | 165900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 125 | 20231128 | 165800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 126 | 20231128 | 165700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 127 | 20231128 | 165600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 128 | 20231128 | 165500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 129 | 20231128 | 165400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 130 | 20231128 | 165300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 131 | 20231128 | 165200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 132 | 20231128 | 165100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 133 | 20231128 | 165000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 134 | 20231128 | 164900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 135 | 20231128 | 164800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 136 | 20231128 | 164700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 137 | 20231128 | 164600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 138 | 20231128 | 164500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 139 | 20231128 | 164400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 140 | 20231128 | 164300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 141 | 20231128 | 164200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 142 | 20231128 | 164100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 143 | 20231128 | 164000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 144 | 20231128 | 163900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 145 | 20231128 | 163800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 146 | 20231128 | 163700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 147 | 20231128 | 163600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 148 | 20231128 | 163500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 149 | 20231128 | 163400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 150 | 20231128 | 163300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 151 | 20231128 | 163200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 152 | 20231128 | 163100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 56441 |
| 153 | 20231128 | 163000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 154 | 20231128 | 162900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 155 | 20231128 | 162800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 156 | 20231128 | 162700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 157 | 20231128 | 162600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 158 | 20231128 | 162500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 159 | 20231128 | 162400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 160 | 20231128 | 162300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 161 | 20231128 | 162200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 162 | 20231128 | 162100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 163 | 20231128 | 162000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 164 | 20231128 | 161900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 165 | 20231128 | 161800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 166 | 20231128 | 161700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 167 | 20231128 | 161600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 168 | 20231128 | 161500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 169 | 20231128 | 161400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 170 | 20231128 | 161300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 171 | 20231128 | 161200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 172 | 20231128 | 161100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 173 | 20231128 | 161000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 174 | 20231128 | 160900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 175 | 20231128 | 160800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 176 | 20231128 | 160700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 177 | 20231128 | 160600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 178 | 20231128 | 160500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 179 | 20231128 | 160400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 180 | 20231128 | 160300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 181 | 20231128 | 160200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 182 | 20231128 | 160100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 56441 |
| 183 | 20231128 | 160000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 184 | 20231128 | 155900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 185 | 20231128 | 155800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 186 | 20231128 | 155700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 187 | 20231128 | 155600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 188 | 20231128 | 155500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 189 | 20231128 | 155400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 190 | 20231128 | 155300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 191 | 20231128 | 155200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 192 | 20231128 | 155100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 193 | 20231128 | 155000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 194 | 20231128 | 154900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 195 | 20231128 | 154800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 196 | 20231128 | 154700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 197 | 20231128 | 154600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 198 | 20231128 | 154500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 199 | 20231128 | 154400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 200 | 20231128 | 154300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 201 | 20231128 | 154200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 202 | 20231128 | 154100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 203 | 20231128 | 154000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 204 | 20231128 | 153900 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 205 | 20231128 | 153800 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20231128 | 153700 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20231128 | 153600 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 208 | 20231128 | 153500 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 209 | 20231128 | 153400 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 210 | 20231128 | 153300 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 211 | 20231128 | 153200 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 0 |
| 212 | 20231128 | 153100 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 56441 |
| 213 | 20231128 | 153000 | 8648525915 | 2490 | 2490 | 2490 | 2490 | 56441 |
| 214 | 20231128 | 152900 | 8507987825 | 2475 | 2475 | 2475 | 2475 | 0 |
| 215 | 20231128 | 152800 | 8507987825 | 2475 | 2475 | 2475 | 2475 | 0 |
| 216 | 20231128 | 152700 | 8507987825 | 2475 | 2475 | 2475 | 2475 | 0 |
| 217 | 20231128 | 152600 | 8507987825 | 2475 | 2475 | 2475 | 2475 | 0 |
| 218 | 20231128 | 152500 | 8507987825 | 2475 | 2475 | 2475 | 2475 | 0 |
| 219 | 20231128 | 152400 | 8507987825 | 2475 | 2475 | 2475 | 2475 | 0 |
| 220 | 20231128 | 152300 | 8507987825 | 2475 | 2475 | 2475 | 2475 | 0 |
| 221 | 20231128 | 152200 | 8507987825 | 2475 | 2475 | 2475 | 2475 | 0 |
| 222 | 20231128 | 152100 | 8507987825 | 2475 | 2475 | 2475 | 2475 | 0 |
| 223 | 20231128 | 152000 | 8507987825 | 2475 | 2475 | 2475 | 2475 | 0 |
| 224 | 20231128 | 151900 | 8507987825 | 2475 | 2490 | 2495 | 2475 | 25217 |
| 225 | 20231128 | 151800 | 8445440540 | 2495 | 2490 | 2500 | 2480 | 15396 |
| 226 | 20231128 | 151700 | 8407087345 | 2490 | 2485 | 2490 | 2480 | 8960 |
| 227 | 20231128 | 151600 | 8384818340 | 2480 | 2490 | 2490 | 2480 | 9190 |
| 228 | 20231128 | 151500 | 8361965540 | 2490 | 2485 | 2490 | 2480 | 7675 |
| 229 | 20231128 | 151400 | 8342900450 | 2485 | 2485 | 2485 | 2480 | 9181 |
| 230 | 20231128 | 151300 | 8320120790 | 2485 | 2485 | 2490 | 2480 | 5822 |
| 231 | 20231128 | 151200 | 8305652600 | 2480 | 2480 | 2490 | 2480 | 369 |
| 232 | 20231128 | 151100 | 8304735810 | 2485 | 2485 | 2485 | 2485 | 1065 |
| 233 | 20231128 | 151000 | 8302089285 | 2485 | 2480 | 2490 | 2475 | 5988 |
| 234 | 20231128 | 150900 | 8287231920 | 2480 | 2490 | 2490 | 2480 | 45204 |
| 235 | 20231128 | 150800 | 8175080675 | 2490 | 2495 | 2495 | 2485 | 3964 |
| 236 | 20231128 | 150700 | 8165221305 | 2495 | 2490 | 2495 | 2490 | 2895 |
| 237 | 20231128 | 150600 | 8158000935 | 2490 | 2490 | 2490 | 2485 | 2887 |
| 238 | 20231128 | 150500 | 8150813205 | 2490 | 2490 | 2495 | 2490 | 3795 |
| 239 | 20231128 | 150400 | 8141363630 | 2490 | 2485 | 2490 | 2485 | 455 |
| 240 | 20231128 | 150300 | 8140232525 | 2495 | 2495 | 2495 | 2485 | 7211 |
| 241 | 20231128 | 150200 | 8122245585 | 2490 | 2500 | 2505 | 2485 | 26132 |
| 242 | 20231128 | 150100 | 8057279690 | 2500 | 2490 | 2500 | 2490 | 11319 |
| 243 | 20231128 | 150000 | 8029023425 | 2495 | 2490 | 2495 | 2485 | 2398 |
| 244 | 20231128 | 145900 | 8023054310 | 2490 | 2485 | 2495 | 2485 | 2440 |
| 245 | 20231128 | 145800 | 8016981160 | 2490 | 2495 | 2495 | 2485 | 8876 |
| 246 | 20231128 | 145700 | 7994883205 | 2495 | 2490 | 2495 | 2490 | 2269 |
| 247 | 20231128 | 145600 | 7989230065 | 2495 | 2495 | 2495 | 2490 | 2273 |
| 248 | 20231128 | 145500 | 7983568030 | 2495 | 2495 | 2495 | 2495 | 1726 |
| 249 | 20231128 | 145400 | 7979261660 | 2495 | 2500 | 2500 | 2490 | 1592 |
| 250 | 20231128 | 145300 | 7975285695 | 2490 | 2500 | 2500 | 2490 | 1783 |
| 251 | 20231128 | 145200 | 7970845695 | 2500 | 2495 | 2500 | 2490 | 1225 |
| 252 | 20231128 | 145100 | 7967789355 | 2485 | 2490 | 2490 | 2480 | 11063 |
| 253 | 20231128 | 145000 | 7940286805 | 2490 | 2485 | 2490 | 2485 | 1085 |
| 254 | 20231128 | 144900 | 7937590545 | 2485 | 2485 | 2485 | 2480 | 2090 |
| 255 | 20231128 | 144800 | 7932397995 | 2485 | 2490 | 2490 | 2485 | 1220 |
| 256 | 20231128 | 144700 | 7929366045 | 2490 | 2485 | 2490 | 2485 | 356 |
| 257 | 20231128 | 144600 | 7928481375 | 2490 | 2485 | 2495 | 2485 | 25176 |
| 258 | 20231128 | 144500 | 7865913705 | 2485 | 2495 | 2495 | 2485 | 676 |
| 259 | 20231128 | 144400 | 7864230840 | 2490 | 2495 | 2500 | 2490 | 14098 |
| 260 | 20231128 | 144300 | 7829121460 | 2495 | 2495 | 2495 | 2495 | 2042 |
| 261 | 20231128 | 144200 | 7824026670 | 2495 | 2495 | 2495 | 2495 | 1363 |
| 262 | 20231128 | 144100 | 7820625985 | 2495 | 2500 | 2500 | 2495 | 3466 |
| 263 | 20231128 | 144000 | 7811962665 | 2500 | 2495 | 2500 | 2495 | 7 |
| 264 | 20231128 | 143900 | 7811945190 | 2500 | 2490 | 2500 | 2490 | 2005 |
| 265 | 20231128 | 143800 | 7806936155 | 2490 | 2495 | 2500 | 2490 | 10420 |
| 266 | 20231128 | 143700 | 7780989465 | 2490 | 2495 | 2500 | 2490 | 9861 |
| 267 | 20231128 | 143600 | 7756431750 | 2495 | 2495 | 2495 | 2490 | 2994 |
| 268 | 20231128 | 143500 | 7748961905 | 2495 | 2490 | 2495 | 2490 | 1879 |
| 269 | 20231128 | 143400 | 7744282725 | 2495 | 2495 | 2495 | 2490 | 2229 |
| 270 | 20231128 | 143300 | 7738725120 | 2495 | 2495 | 2495 | 2495 | 2654 |
| 271 | 20231128 | 143200 | 7732103390 | 2490 | 2495 | 2495 | 2490 | 635 |
| 272 | 20231128 | 143100 | 7730519565 | 2495 | 2490 | 2495 | 2490 | 729 |
| 273 | 20231128 | 143000 | 7728704190 | 2495 | 2495 | 2495 | 2490 | 292 |
| 274 | 20231128 | 142900 | 7727976605 | 2495 | 2490 | 2495 | 2490 | 606 |
| 275 | 20231128 | 142800 | 7726465960 | 2490 | 2490 | 2495 | 2485 | 6257 |
| 276 | 20231128 | 142700 | 7710887415 | 2490 | 2495 | 2495 | 2490 | 3291 |
| 277 | 20231128 | 142600 | 7702689145 | 2495 | 2495 | 2495 | 2495 | 160 |
| 278 | 20231128 | 142500 | 7702289945 | 2495 | 2495 | 2495 | 2495 | 1042 |
| 279 | 20231128 | 142400 | 7699690155 | 2495 | 2490 | 2495 | 2490 | 5124 |
| 280 | 20231128 | 142300 | 7686916570 | 2490 | 2490 | 2490 | 2490 | 278 |
| 281 | 20231128 | 142200 | 7686224350 | 2495 | 2495 | 2495 | 2490 | 7484 |
| 282 | 20231128 | 142100 | 7667574155 | 2500 | 2495 | 2500 | 2495 | 1058 |
| 283 | 20231128 | 142000 | 7664933680 | 2490 | 2500 | 2500 | 2490 | 195 |
| 284 | 20231128 | 141900 | 7664447365 | 2500 | 2495 | 2500 | 2495 | 10099 |
| 285 | 20231128 | 141800 | 7639247590 | 2500 | 2500 | 2500 | 2500 | 0 |
| 286 | 20231128 | 141700 | 7639247590 | 2500 | 2500 | 2500 | 2500 | 1508 |
| 287 | 20231128 | 141600 | 7635477590 | 2500 | 2500 | 2500 | 2500 | 654 |
| 288 | 20231128 | 141500 | 7633842590 | 2500 | 2500 | 2505 | 2500 | 3182 |
| 289 | 20231128 | 141400 | 7625886595 | 2500 | 2500 | 2500 | 2500 | 24 |
| 290 | 20231128 | 141300 | 7625826595 | 2505 | 2500 | 2505 | 2500 | 874 |
| 291 | 20231128 | 141200 | 7623637260 | 2500 | 2500 | 2505 | 2500 | 3368 |
| 292 | 20231128 | 141100 | 7615217190 | 2505 | 2500 | 2505 | 2500 | 11499 |
| 293 | 20231128 | 141000 | 7586469640 | 2500 | 2505 | 2510 | 2500 | 6196 |
| 294 | 20231128 | 140900 | 7570951990 | 2510 | 2510 | 2510 | 2510 | 5 |
| 295 | 20231128 | 140800 | 7570939440 | 2505 | 2510 | 2515 | 2505 | 1333 |
| 296 | 20231128 | 140700 | 7567593600 | 2510 | 2505 | 2510 | 2505 | 177 |
| 297 | 20231128 | 140600 | 7567149395 | 2505 | 2510 | 2510 | 2505 | 1072 |
| 298 | 20231128 | 140500 | 7564464030 | 2505 | 2505 | 2510 | 2505 | 622 |
| 299 | 20231128 | 140400 | 7562904870 | 2510 | 2510 | 2515 | 2505 | 971 |
| 300 | 20231128 | 140300 | 7560471500 | 2510 | 2515 | 2515 | 2510 | 589 |
| 301 | 20231128 | 140200 | 7558991125 | 2515 | 2505 | 2515 | 2505 | 2069 |
| 302 | 20231128 | 140100 | 7553787610 | 2505 | 2505 | 2515 | 2505 | 2241 |
| 303 | 20231128 | 140000 | 7548173495 | 2505 | 2505 | 2505 | 2505 | 2326 |
| 304 | 20231128 | 135900 | 7542346865 | 2505 | 2510 | 2510 | 2505 | 511 |
| 305 | 20231128 | 135800 | 7541066760 | 2510 | 2510 | 2515 | 2510 | 2425 |
| 306 | 20231128 | 135700 | 7534979960 | 2510 | 2510 | 2510 | 2510 | 407 |
| 307 | 20231128 | 135600 | 7533958390 | 2510 | 2510 | 2510 | 2510 | 1 |
| 308 | 20231128 | 135500 | 7533955880 | 2510 | 2510 | 2510 | 2510 | 4696 |
| 309 | 20231128 | 135400 | 7522168920 | 2510 | 2515 | 2515 | 2510 | 1507 |
| 310 | 20231128 | 135300 | 7518384630 | 2515 | 2515 | 2515 | 2515 | 0 |
| 311 | 20231128 | 135200 | 7518384630 | 2515 | 2515 | 2515 | 2515 | 370 |
| 312 | 20231128 | 135100 | 7517454080 | 2510 | 2510 | 2510 | 2510 | 820 |
| 313 | 20231128 | 135000 | 7515395880 | 2510 | 2510 | 2510 | 2505 | 333 |
| 314 | 20231128 | 134900 | 7514560055 | 2510 | 2515 | 2515 | 2510 | 417 |
| 315 | 20231128 | 134800 | 7513513310 | 2510 | 2510 | 2510 | 2510 | 3 |
| 316 | 20231128 | 134700 | 7513505780 | 2510 | 2515 | 2515 | 2510 | 6401 |
| 317 | 20231128 | 134600 | 7497432265 | 2515 | 2510 | 2515 | 2510 | 310 |
| 318 | 20231128 | 134500 | 7496654145 | 2510 | 2510 | 2510 | 2510 | 2914 |
| 319 | 20231128 | 134400 | 7489340005 | 2515 | 2510 | 2515 | 2510 | 903 |
| 320 | 20231128 | 134300 | 7487070970 | 2510 | 2505 | 2510 | 2505 | 1020 |
| 321 | 20231128 | 134200 | 7484511705 | 2505 | 2505 | 2505 | 2505 | 3323 |
| 322 | 20231128 | 134100 | 7476187590 | 2505 | 2510 | 2510 | 2505 | 4737 |
| 323 | 20231128 | 134000 | 7464307720 | 2515 | 2510 | 2515 | 2510 | 405 |
| 324 | 20231128 | 133900 | 7463291130 | 2510 | 2510 | 2515 | 2510 | 1806 |
| 325 | 20231128 | 133800 | 7458758065 | 2510 | 2505 | 2510 | 2505 | 3735 |
| 326 | 20231128 | 133700 | 7449392890 | 2505 | 2505 | 2505 | 2505 | 510 |
| 327 | 20231128 | 133600 | 7448115340 | 2505 | 2505 | 2505 | 2505 | 70 |
| 328 | 20231128 | 133500 | 7447939990 | 2505 | 2505 | 2505 | 2500 | 554 |
| 329 | 20231128 | 133400 | 7446554220 | 2505 | 2505 | 2505 | 2505 | 1211 |
| 330 | 20231128 | 133300 | 7443520665 | 2505 | 2505 | 2505 | 2505 | 2186 |
| 331 | 20231128 | 133200 | 7438044735 | 2505 | 2505 | 2505 | 2505 | 5007 |
| 332 | 20231128 | 133100 | 7425502200 | 2510 | 2505 | 2510 | 2505 | 617 |
| 333 | 20231128 | 133000 | 7423953580 | 2505 | 2515 | 2515 | 2505 | 3487 |
| 334 | 20231128 | 132900 | 7415213630 | 2520 | 2500 | 2520 | 2500 | 23737 |
| 335 | 20231128 | 132800 | 7355726205 | 2500 | 2505 | 2510 | 2500 | 6523 |
| 336 | 20231128 | 132700 | 7339396075 | 2505 | 2510 | 2510 | 2505 | 126 |
| 337 | 20231128 | 132600 | 7339080035 | 2510 | 2505 | 2510 | 2505 | 6 |
| 338 | 20231128 | 132500 | 7339065000 | 2510 | 2510 | 2510 | 2510 | 60 |
| 339 | 20231128 | 132400 | 7338914400 | 2510 | 2505 | 2510 | 2505 | 834 |
| 340 | 20231128 | 132300 | 7336825225 | 2505 | 2505 | 2505 | 2505 | 810 |
| 341 | 20231128 | 132200 | 7334796175 | 2505 | 2515 | 2515 | 2505 | 12095 |
| 342 | 20231128 | 132100 | 7304494195 | 2515 | 2515 | 2515 | 2515 | 2 |
| 343 | 20231128 | 132000 | 7304489165 | 2515 | 2510 | 2515 | 2510 | 1463 |
| 344 | 20231128 | 131900 | 7300816020 | 2510 | 2520 | 2520 | 2510 | 327 |
| 345 | 20231128 | 131800 | 7299995150 | 2520 | 2510 | 2520 | 2510 | 5883 |
| 346 | 20231128 | 131700 | 7285221760 | 2510 | 2515 | 2515 | 2510 | 3109 |
| 347 | 20231128 | 131600 | 7277417775 | 2515 | 2520 | 2520 | 2515 | 1495 |
| 348 | 20231128 | 131500 | 7273652890 | 2520 | 2530 | 2530 | 2520 | 460 |
| 349 | 20231128 | 131400 | 7272493665 | 2530 | 2530 | 2530 | 2525 | 7857 |
| 350 | 20231128 | 131300 | 7252647785 | 2525 | 2520 | 2530 | 2520 | 4062 |
| 351 | 20231128 | 131200 | 7242389890 | 2515 | 2515 | 2525 | 2515 | 11 |
| 352 | 20231128 | 131100 | 7242362205 | 2525 | 2500 | 2525 | 2500 | 21645 |
| 353 | 20231128 | 131000 | 7187966050 | 2500 | 2500 | 2500 | 2500 | 2137 |
| 354 | 20231128 | 130900 | 7182623550 | 2500 | 2500 | 2500 | 2500 | 26 |
| 355 | 20231128 | 130800 | 7182558550 | 2500 | 2505 | 2505 | 2500 | 730 |
| 356 | 20231128 | 130700 | 7180729905 | 2505 | 2505 | 2510 | 2505 | 2716 |
| 357 | 20231128 | 130600 | 7173921720 | 2505 | 2505 | 2505 | 2500 | 790 |
| 358 | 20231128 | 130500 | 7171946370 | 2505 | 2505 | 2505 | 2500 | 6269 |
| 359 | 20231128 | 130400 | 7156273325 | 2500 | 2505 | 2510 | 2500 | 2205 |
| 360 | 20231128 | 130300 | 7150749795 | 2510 | 2510 | 2510 | 2505 | 638 |
| 361 | 20231128 | 130200 | 7149151010 | 2510 | 2510 | 2510 | 2505 | 823 |
| 362 | 20231128 | 130100 | 7147085300 | 2510 | 2510 | 2510 | 2510 | 2794 |
| 363 | 20231128 | 130000 | 7140072360 | 2510 | 2505 | 2510 | 2505 | 1626 |
| 364 | 20231128 | 125900 | 7135998970 | 2505 | 2505 | 2505 | 2500 | 375 |
| 365 | 20231128 | 125800 | 7135060230 | 2505 | 2505 | 2505 | 2505 | 4296 |
| 366 | 20231128 | 125700 | 7124298750 | 2505 | 2505 | 2510 | 2505 | 456 |
| 367 | 20231128 | 125600 | 7123156220 | 2510 | 2505 | 2510 | 2505 | 329 |
| 368 | 20231128 | 125500 | 7122330575 | 2505 | 2510 | 2510 | 2505 | 421 |
| 369 | 20231128 | 125400 | 7121273875 | 2510 | 2505 | 2510 | 2505 | 708 |
| 370 | 20231128 | 125300 | 7119499835 | 2510 | 2510 | 2510 | 2510 | 37 |
| 371 | 20231128 | 125200 | 7119406965 | 2510 | 2510 | 2510 | 2510 | 6 |
| 372 | 20231128 | 125100 | 7119391905 | 2505 | 2505 | 2510 | 2505 | 684 |
| 373 | 20231128 | 125000 | 7117678480 | 2505 | 2510 | 2510 | 2505 | 669 |
| 374 | 20231128 | 124900 | 7116002485 | 2510 | 2510 | 2510 | 2510 | 130 |
| 375 | 20231128 | 124800 | 7115676185 | 2510 | 2505 | 2510 | 2505 | 101 |
| 376 | 20231128 | 124700 | 7115422900 | 2505 | 2510 | 2510 | 2505 | 1078 |
| 377 | 20231128 | 124600 | 7112717510 | 2510 | 2510 | 2510 | 2510 | 74 |
| 378 | 20231128 | 124500 | 7112531770 | 2505 | 2505 | 2505 | 2505 | 2489 |
| 379 | 20231128 | 124400 | 7106296825 | 2505 | 2510 | 2510 | 2505 | 309 |
| 380 | 20231128 | 124300 | 7105522635 | 2510 | 2510 | 2510 | 2500 | 669 |
| 381 | 20231128 | 124200 | 7103849655 | 2510 | 2505 | 2510 | 2500 | 743 |
| 382 | 20231128 | 124100 | 7101989090 | 2505 | 2505 | 2505 | 2500 | 1120 |
| 383 | 20231128 | 124000 | 7099183590 | 2505 | 2500 | 2505 | 2500 | 631 |
| 384 | 20231128 | 123900 | 7097605590 | 2505 | 2500 | 2510 | 2500 | 2609 |
| 385 | 20231128 | 123800 | 7091078315 | 2505 | 2505 | 2510 | 2500 | 115 |
| 386 | 20231128 | 123700 | 7090790155 | 2505 | 2505 | 2510 | 2505 | 267 |
| 387 | 20231128 | 123600 | 7090121315 | 2505 | 2505 | 2505 | 2505 | 901 |
| 388 | 20231128 | 123500 | 7087864310 | 2505 | 2505 | 2510 | 2505 | 1875 |
| 389 | 20231128 | 123400 | 7083167430 | 2505 | 2505 | 2505 | 2505 | 94 |
| 390 | 20231128 | 123300 | 7082931960 | 2510 | 2505 | 2510 | 2505 | 93 |
| 391 | 20231128 | 123200 | 7082698990 | 2505 | 2505 | 2505 | 2505 | 203 |
| 392 | 20231128 | 123100 | 7082190475 | 2505 | 2505 | 2505 | 2500 | 120 |
| 393 | 20231128 | 123000 | 7081890370 | 2500 | 2505 | 2505 | 2500 | 2498 |
| 394 | 20231128 | 122900 | 7075640380 | 2510 | 2505 | 2510 | 2505 | 1327 |
| 395 | 20231128 | 122800 | 7072316240 | 2505 | 2505 | 2505 | 2505 | 530 |
| 396 | 20231128 | 122700 | 7070988590 | 2505 | 2505 | 2505 | 2505 | 71 |
| 397 | 20231128 | 122600 | 7070810735 | 2500 | 2500 | 2505 | 2500 | 1019 |
| 398 | 20231128 | 122500 | 7068262235 | 2505 | 2500 | 2505 | 2500 | 2 |
| 399 | 20231128 | 122400 | 7068257230 | 2500 | 2500 | 2500 | 2500 | 350 |
| 400 | 20231128 | 122300 | 7067382230 | 2505 | 2505 | 2505 | 2500 | 2825 |
| 401 | 20231128 | 122200 | 7060319615 | 2505 | 2505 | 2505 | 2505 | 2347 |
| 402 | 20231128 | 122100 | 7054440380 | 2505 | 2505 | 2510 | 2505 | 8315 |
| 403 | 20231128 | 122000 | 7033608410 | 2505 | 2500 | 2505 | 2500 | 669 |
| 404 | 20231128 | 121900 | 7031934050 | 2505 | 2505 | 2505 | 2500 | 2664 |
| 405 | 20231128 | 121800 | 7025261980 | 2500 | 2500 | 2500 | 2500 | 4458 |
| 406 | 20231128 | 121700 | 7014116980 | 2505 | 2505 | 2505 | 2505 | 821 |
| 407 | 20231128 | 121600 | 7012060375 | 2505 | 2500 | 2505 | 2500 | 1075 |
| 408 | 20231128 | 121500 | 7009371765 | 2500 | 2505 | 2505 | 2500 | 3114 |
| 409 | 20231128 | 121400 | 7001573515 | 2500 | 2500 | 2500 | 2500 | 1516 |
| 410 | 20231128 | 121300 | 6997783515 | 2500 | 2500 | 2500 | 2500 | 2064 |
| 411 | 20231128 | 121200 | 6992623515 | 2500 | 2505 | 2505 | 2500 | 39 |
| 412 | 20231128 | 121100 | 6992525970 | 2500 | 2500 | 2505 | 2500 | 3681 |
| 413 | 20231128 | 121000 | 6983323220 | 2500 | 2500 | 2500 | 2500 | 500 |
| 414 | 20231128 | 120900 | 6982073220 | 2500 | 2505 | 2505 | 2500 | 59 |
| 415 | 20231128 | 120800 | 6981925450 | 2505 | 2505 | 2505 | 2500 | 418 |
| 416 | 20231128 | 120700 | 6980878375 | 2505 | 2505 | 2505 | 2500 | 1208 |
| 417 | 20231128 | 120600 | 6977857335 | 2505 | 2505 | 2505 | 2500 | 726 |
| 418 | 20231128 | 120500 | 6976041205 | 2505 | 2500 | 2505 | 2495 | 2037 |
| 419 | 20231128 | 120400 | 6970948595 | 2500 | 2500 | 2500 | 2495 | 315 |
| 420 | 20231128 | 120300 | 6970161120 | 2495 | 2500 | 2500 | 2495 | 12552 |
| 421 | 20231128 | 120200 | 6938789450 | 2500 | 2500 | 2500 | 2500 | 2136 |
| 422 | 20231128 | 120100 | 6933449450 | 2500 | 2505 | 2505 | 2500 | 243 |
| 423 | 20231128 | 120000 | 6932840890 | 2505 | 2505 | 2505 | 2500 | 159 |
| 424 | 20231128 | 115900 | 6932442775 | 2505 | 2505 | 2505 | 2505 | 241 |
| 425 | 20231128 | 115800 | 6931839070 | 2500 | 2500 | 2505 | 2500 | 1241 |
| 426 | 20231128 | 115700 | 6928731820 | 2505 | 2505 | 2505 | 2505 | 4139 |
| 427 | 20231128 | 115600 | 6918363625 | 2505 | 2505 | 2505 | 2505 | 1033 |
| 428 | 20231128 | 115500 | 6915775960 | 2505 | 2505 | 2505 | 2505 | 2256 |
| 429 | 20231128 | 115400 | 6910124680 | 2505 | 2505 | 2510 | 2505 | 1100 |
| 430 | 20231128 | 115300 | 6907369080 | 2510 | 2505 | 2510 | 2500 | 2248 |
| 431 | 20231128 | 115200 | 6901737770 | 2505 | 2505 | 2510 | 2505 | 2488 |
| 432 | 20231128 | 115100 | 6895505315 | 2505 | 2505 | 2510 | 2505 | 2204 |
| 433 | 20231128 | 115000 | 6889984290 | 2500 | 2510 | 2515 | 2500 | 10762 |
| 434 | 20231128 | 114900 | 6863039010 | 2510 | 2510 | 2515 | 2510 | 1591 |
| 435 | 20231128 | 114800 | 6859045590 | 2510 | 2505 | 2510 | 2505 | 1640 |
| 436 | 20231128 | 114700 | 6854930290 | 2510 | 2515 | 2515 | 2505 | 7446 |
| 437 | 20231128 | 114600 | 6836220605 | 2520 | 2520 | 2530 | 2515 | 264 |
| 438 | 20231128 | 114500 | 6835555005 | 2520 | 2510 | 2520 | 2500 | 6436 |
| 439 | 20231128 | 114400 | 6819414165 | 2505 | 2510 | 2520 | 2500 | 8071 |
| 440 | 20231128 | 114300 | 6799185445 | 2510 | 2530 | 2535 | 2510 | 21367 |
| 441 | 20231128 | 114200 | 6745313850 | 2520 | 2540 | 2540 | 2520 | 22876 |
| 442 | 20231128 | 114100 | 6687428505 | 2535 | 2545 | 2550 | 2530 | 41676 |
| 443 | 20231128 | 114000 | 6581596440 | 2550 | 2530 | 2555 | 2530 | 58217 |
| 444 | 20231128 | 113900 | 6433532960 | 2530 | 2530 | 2535 | 2530 | 9031 |
| 445 | 20231128 | 113800 | 6410656650 | 2535 | 2535 | 2540 | 2525 | 15777 |
| 446 | 20231128 | 113700 | 6370696545 | 2535 | 2510 | 2535 | 2500 | 24469 |
| 447 | 20231128 | 113600 | 6309067040 | 2505 | 2505 | 2510 | 2505 | 244 |
| 448 | 20231128 | 113500 | 6308454755 | 2510 | 2510 | 2510 | 2505 | 5265 |
| 449 | 20231128 | 113400 | 6295265685 | 2510 | 2510 | 2510 | 2505 | 66 |
| 450 | 20231128 | 113300 | 6295100180 | 2510 | 2515 | 2515 | 2510 | 6516 |
| 451 | 20231128 | 113200 | 6278734100 | 2515 | 2510 | 2515 | 2510 | 4300 |
| 452 | 20231128 | 113100 | 6267920805 | 2510 | 2510 | 2515 | 2510 | 2657 |
| 453 | 20231128 | 113000 | 6261251720 | 2510 | 2510 | 2510 | 2505 | 3925 |
| 454 | 20231128 | 112900 | 6251410090 | 2510 | 2510 | 2510 | 2510 | 85 |
| 455 | 20231128 | 112800 | 6251196740 | 2510 | 2510 | 2515 | 2510 | 4434 |
| 456 | 20231128 | 112700 | 6240067390 | 2510 | 2510 | 2515 | 2510 | 152 |
| 457 | 20231128 | 112600 | 6239685865 | 2510 | 2510 | 2510 | 2510 | 30 |
| 458 | 20231128 | 112500 | 6239610565 | 2510 | 2510 | 2515 | 2510 | 1093 |
| 459 | 20231128 | 112400 | 6236866875 | 2510 | 2515 | 2515 | 2510 | 611 |
| 460 | 20231128 | 112300 | 6235330565 | 2515 | 2520 | 2520 | 2515 | 3341 |
| 461 | 20231128 | 112200 | 6226927900 | 2515 | 2520 | 2525 | 2515 | 5070 |
| 462 | 20231128 | 112100 | 6214146575 | 2520 | 2515 | 2520 | 2515 | 162 |
| 463 | 20231128 | 112000 | 6213738490 | 2515 | 2515 | 2515 | 2510 | 5181 |
| 464 | 20231128 | 111900 | 6200708875 | 2515 | 2515 | 2520 | 2515 | 810 |
| 465 | 20231128 | 111800 | 6198670715 | 2515 | 2515 | 2520 | 2515 | 4150 |
| 466 | 20231128 | 111700 | 6188231980 | 2515 | 2515 | 2520 | 2515 | 5593 |
| 467 | 20231128 | 111600 | 6174161860 | 2520 | 2515 | 2520 | 2515 | 4278 |
| 468 | 20231128 | 111500 | 6163381705 | 2520 | 2505 | 2520 | 2500 | 16309 |
| 469 | 20231128 | 111400 | 6122433300 | 2505 | 2515 | 2515 | 2505 | 1583 |
| 470 | 20231128 | 111300 | 6118464560 | 2505 | 2505 | 2510 | 2505 | 2683 |
| 471 | 20231128 | 111200 | 6111742420 | 2510 | 2510 | 2515 | 2500 | 14255 |
| 472 | 20231128 | 111100 | 6076000730 | 2515 | 2510 | 2515 | 2505 | 2136 |
| 473 | 20231128 | 111000 | 6070639140 | 2510 | 2510 | 2510 | 2505 | 526 |
| 474 | 20231128 | 110900 | 6069321400 | 2510 | 2500 | 2510 | 2495 | 10209 |
| 475 | 20231128 | 110800 | 6043773635 | 2500 | 2510 | 2510 | 2500 | 3838 |
| 476 | 20231128 | 110700 | 6034144175 | 2510 | 2495 | 2510 | 2495 | 8146 |
| 477 | 20231128 | 110600 | 6013759995 | 2500 | 2495 | 2500 | 2490 | 569 |
| 478 | 20231128 | 110500 | 6012340685 | 2490 | 2500 | 2500 | 2490 | 3904 |
| 479 | 20231128 | 110400 | 6002598425 | 2500 | 2495 | 2500 | 2495 | 262 |
| 480 | 20231128 | 110300 | 6001943725 | 2500 | 2505 | 2505 | 2500 | 7031 |
| 481 | 20231128 | 110200 | 5984365670 | 2505 | 2505 | 2505 | 2500 | 1663 |
| 482 | 20231128 | 110100 | 5980200015 | 2505 | 2500 | 2510 | 2500 | 2487 |
| 483 | 20231128 | 110000 | 5973960320 | 2505 | 2505 | 2510 | 2500 | 337 |
| 484 | 20231128 | 105900 | 5973116210 | 2505 | 2500 | 2510 | 2500 | 1296 |
| 485 | 20231128 | 105800 | 5969870815 | 2505 | 2505 | 2510 | 2500 | 876 |
| 486 | 20231128 | 105700 | 5967677255 | 2505 | 2500 | 2510 | 2500 | 5853 |
| 487 | 20231128 | 105600 | 5953006275 | 2505 | 2505 | 2505 | 2500 | 1271 |
| 488 | 20231128 | 105500 | 5949822575 | 2500 | 2500 | 2505 | 2500 | 749 |
| 489 | 20231128 | 105400 | 5947949515 | 2505 | 2500 | 2505 | 2495 | 5733 |
| 490 | 20231128 | 105300 | 5933617165 | 2500 | 2500 | 2500 | 2490 | 10373 |
| 491 | 20231128 | 105200 | 5907774630 | 2500 | 2490 | 2500 | 2490 | 3417 |
| 492 | 20231128 | 105100 | 5899253025 | 2490 | 2490 | 2490 | 2485 | 4062 |
| 493 | 20231128 | 105000 | 5889149850 | 2490 | 2490 | 2495 | 2490 | 61 |
| 494 | 20231128 | 104900 | 5888997910 | 2490 | 2495 | 2495 | 2485 | 2228 |
| 495 | 20231128 | 104800 | 5883455910 | 2495 | 2495 | 2495 | 2490 | 773 |
| 496 | 20231128 | 104700 | 5881528980 | 2495 | 2490 | 2495 | 2480 | 2948 |
| 497 | 20231128 | 104600 | 5874188040 | 2485 | 2490 | 2490 | 2480 | 408 |
| 498 | 20231128 | 104500 | 5873174245 | 2490 | 2485 | 2490 | 2475 | 25589 |
| 499 | 20231128 | 104400 | 5809742675 | 2485 | 2490 | 2490 | 2480 | 4375 |
| 500 | 20231128 | 104300 | 5798868265 | 2490 | 2485 | 2490 | 2480 | 4095 |
| 501 | 20231128 | 104200 | 5788697575 | 2480 | 2485 | 2490 | 2480 | 6107 |
| 502 | 20231128 | 104100 | 5773521985 | 2490 | 2490 | 2490 | 2485 | 2236 |
| 503 | 20231128 | 104000 | 5767964420 | 2490 | 2485 | 2490 | 2485 | 2214 |
| 504 | 20231128 | 103900 | 5762461835 | 2485 | 2490 | 2490 | 2485 | 1577 |
| 505 | 20231128 | 103800 | 5758541655 | 2485 | 2490 | 2495 | 2480 | 5603 |
| 506 | 20231128 | 103700 | 5744625485 | 2490 | 2490 | 2495 | 2485 | 8049 |
| 507 | 20231128 | 103600 | 5724586030 | 2495 | 2490 | 2500 | 2490 | 14367 |
| 508 | 20231128 | 103500 | 5688801650 | 2495 | 2495 | 2500 | 2490 | 1844 |
| 509 | 20231128 | 103400 | 5684201750 | 2500 | 2500 | 2500 | 2490 | 1391 |
| 510 | 20231128 | 103300 | 5680729145 | 2500 | 2490 | 2500 | 2490 | 243 |
| 511 | 20231128 | 103200 | 5680122850 | 2500 | 2505 | 2505 | 2480 | 21289 |
| 512 | 20231128 | 103100 | 5627087780 | 2500 | 2505 | 2505 | 2500 | 598 |
| 513 | 20231128 | 103000 | 5625590110 | 2505 | 2500 | 2505 | 2500 | 1561 |
| 514 | 20231128 | 102900 | 5621682465 | 2500 | 2510 | 2510 | 2500 | 2128 |
| 515 | 20231128 | 102800 | 5616356795 | 2510 | 2505 | 2510 | 2500 | 2189 |
| 516 | 20231128 | 102700 | 5610882445 | 2505 | 2500 | 2510 | 2500 | 3026 |
| 517 | 20231128 | 102600 | 5603302970 | 2505 | 2505 | 2505 | 2500 | 1231 |
| 518 | 20231128 | 102500 | 5600221690 | 2505 | 2505 | 2505 | 2500 | 5520 |
| 519 | 20231128 | 102400 | 5586421170 | 2505 | 2510 | 2510 | 2500 | 4826 |
| 520 | 20231128 | 102300 | 5574342000 | 2510 | 2505 | 2510 | 2500 | 2297 |
| 521 | 20231128 | 102200 | 5568588875 | 2505 | 2510 | 2510 | 2505 | 2284 |
| 522 | 20231128 | 102100 | 5562862865 | 2510 | 2510 | 2520 | 2505 | 8782 |
| 523 | 20231128 | 102000 | 5540784745 | 2510 | 2510 | 2515 | 2505 | 2525 |
| 524 | 20231128 | 101900 | 5534446755 | 2510 | 2505 | 2515 | 2505 | 991 |
| 525 | 20231128 | 101800 | 5531958425 | 2510 | 2510 | 2510 | 2505 | 1242 |
| 526 | 20231128 | 101700 | 5528846665 | 2510 | 2510 | 2510 | 2495 | 11976 |
| 527 | 20231128 | 101600 | 5498870165 | 2510 | 2510 | 2515 | 2505 | 4232 |
| 528 | 20231128 | 101500 | 5488259210 | 2510 | 2515 | 2515 | 2505 | 5835 |
| 529 | 20231128 | 101400 | 5473608140 | 2510 | 2515 | 2515 | 2505 | 5475 |
| 530 | 20231128 | 101300 | 5459866930 | 2510 | 2505 | 2515 | 2500 | 8879 |
| 531 | 20231128 | 101200 | 5437595980 | 2500 | 2495 | 2500 | 2490 | 18512 |
| 532 | 20231128 | 101100 | 5391376630 | 2490 | 2480 | 2495 | 2480 | 6006 |
| 533 | 20231128 | 101000 | 5376436520 | 2485 | 2485 | 2485 | 2480 | 1808 |
| 534 | 20231128 | 100900 | 5371948805 | 2485 | 2490 | 2490 | 2475 | 7442 |
| 535 | 20231128 | 100800 | 5353484360 | 2490 | 2485 | 2490 | 2485 | 706 |
| 536 | 20231128 | 100700 | 5351729240 | 2485 | 2475 | 2485 | 2475 | 5590 |
| 537 | 20231128 | 100600 | 5337859960 | 2475 | 2480 | 2480 | 2470 | 7148 |
| 538 | 20231128 | 100500 | 5320166305 | 2480 | 2480 | 2485 | 2475 | 4148 |
| 539 | 20231128 | 100400 | 5309885460 | 2480 | 2485 | 2485 | 2480 | 6803 |
| 540 | 20231128 | 100300 | 5292991490 | 2485 | 2485 | 2485 | 2480 | 3661 |
| 541 | 20231128 | 100200 | 5283896560 | 2485 | 2475 | 2485 | 2475 | 10948 |
| 542 | 20231128 | 100100 | 5256744180 | 2470 | 2470 | 2475 | 2470 | 6555 |
| 543 | 20231128 | 100000 | 5240539705 | 2470 | 2475 | 2480 | 2470 | 3956 |
| 544 | 20231128 | 095900 | 5230744100 | 2475 | 2475 | 2475 | 2470 | 5304 |
| 545 | 20231128 | 095800 | 5217622560 | 2475 | 2470 | 2475 | 2470 | 2755 |
| 546 | 20231128 | 095700 | 5210808455 | 2470 | 2470 | 2475 | 2470 | 2949 |
| 547 | 20231128 | 095600 | 5203522875 | 2465 | 2470 | 2475 | 2465 | 25874 |
| 548 | 20231128 | 095500 | 5139682725 | 2470 | 2470 | 2475 | 2465 | 13135 |
| 549 | 20231128 | 095400 | 5107244810 | 2475 | 2475 | 2480 | 2465 | 25919 |
| 550 | 20231128 | 095300 | 5043159395 | 2480 | 2480 | 2480 | 2475 | 6964 |
| 551 | 20231128 | 095200 | 5025922715 | 2475 | 2485 | 2490 | 2475 | 25726 |
| 552 | 20231128 | 095100 | 4962083315 | 2480 | 2480 | 2495 | 2480 | 8954 |
| 553 | 20231128 | 095000 | 4939826925 | 2485 | 2490 | 2490 | 2480 | 6839 |
| 554 | 20231128 | 094900 | 4922832775 | 2480 | 2480 | 2490 | 2480 | 8227 |
| 555 | 20231128 | 094800 | 4902413675 | 2480 | 2475 | 2485 | 2470 | 39418 |
| 556 | 20231128 | 094700 | 4804823940 | 2475 | 2495 | 2495 | 2475 | 60701 |
| 557 | 20231128 | 094600 | 4653855510 | 2500 | 2495 | 2500 | 2490 | 9798 |
| 558 | 20231128 | 094500 | 4629423955 | 2495 | 2495 | 2500 | 2485 | 23155 |
| 559 | 20231128 | 094400 | 4571740060 | 2490 | 2495 | 2500 | 2490 | 22769 |
| 560 | 20231128 | 094300 | 4514965085 | 2495 | 2505 | 2510 | 2495 | 61345 |
| 561 | 20231128 | 094200 | 4361626610 | 2500 | 2505 | 2510 | 2500 | 51993 |
| 562 | 20231128 | 094100 | 4231435325 | 2505 | 2515 | 2520 | 2505 | 56426 |
| 563 | 20231128 | 094000 | 4089791955 | 2520 | 2525 | 2525 | 2520 | 12968 |
| 564 | 20231128 | 093900 | 4057105315 | 2520 | 2530 | 2530 | 2520 | 7462 |
| 565 | 20231128 | 093800 | 4038295620 | 2525 | 2525 | 2525 | 2520 | 3114 |
| 566 | 20231128 | 093700 | 4030432855 | 2520 | 2525 | 2525 | 2520 | 3229 |
| 567 | 20231128 | 093600 | 4022282175 | 2525 | 2525 | 2530 | 2525 | 3262 |
| 568 | 20231128 | 093500 | 4014045360 | 2525 | 2525 | 2535 | 2525 | 11969 |
| 569 | 20231128 | 093400 | 3983805965 | 2525 | 2530 | 2530 | 2525 | 10718 |
| 570 | 20231128 | 093300 | 3956717155 | 2530 | 2530 | 2535 | 2530 | 1782 |
| 571 | 20231128 | 093200 | 3952208690 | 2530 | 2530 | 2535 | 2525 | 9511 |
| 572 | 20231128 | 093100 | 3928172170 | 2530 | 2530 | 2530 | 2525 | 5153 |
| 573 | 20231128 | 093000 | 3915151855 | 2530 | 2525 | 2535 | 2520 | 9394 |
| 574 | 20231128 | 092900 | 3891438585 | 2520 | 2530 | 2530 | 2520 | 43164 |
| 575 | 20231128 | 092800 | 3782568285 | 2530 | 2540 | 2540 | 2525 | 14501 |
| 576 | 20231128 | 092700 | 3745872540 | 2530 | 2540 | 2540 | 2530 | 6067 |
| 577 | 20231128 | 092600 | 3730499685 | 2540 | 2535 | 2540 | 2530 | 6872 |
| 578 | 20231128 | 092500 | 3713094340 | 2530 | 2530 | 2535 | 2525 | 28089 |
| 579 | 20231128 | 092400 | 3642041290 | 2535 | 2540 | 2540 | 2530 | 9171 |
| 580 | 20231128 | 092300 | 3618787860 | 2540 | 2540 | 2540 | 2535 | 11762 |
| 581 | 20231128 | 092200 | 3588928930 | 2540 | 2535 | 2540 | 2530 | 11988 |
| 582 | 20231128 | 092100 | 3558529850 | 2540 | 2535 | 2540 | 2530 | 21324 |
| 583 | 20231128 | 092000 | 3504505250 | 2535 | 2530 | 2535 | 2525 | 34682 |
| 584 | 20231128 | 091900 | 3416828665 | 2530 | 2535 | 2540 | 2530 | 34975 |
| 585 | 20231128 | 091800 | 3328251560 | 2535 | 2540 | 2545 | 2535 | 36297 |
| 586 | 20231128 | 091700 | 3236110550 | 2540 | 2550 | 2550 | 2540 | 20590 |
| 587 | 20231128 | 091600 | 3183780945 | 2550 | 2550 | 2555 | 2540 | 83612 |
| 588 | 20231128 | 091500 | 2970865525 | 2550 | 2550 | 2560 | 2550 | 40501 |
| 589 | 20231128 | 091400 | 2867511425 | 2550 | 2560 | 2560 | 2550 | 79830 |
| 590 | 20231128 | 091300 | 2663789865 | 2560 | 2555 | 2565 | 2555 | 36346 |
| 591 | 20231128 | 091200 | 2570857165 | 2555 | 2565 | 2565 | 2555 | 34318 |
| 592 | 20231128 | 091100 | 2483097970 | 2565 | 2565 | 2575 | 2560 | 92784 |
| 593 | 20231128 | 091000 | 2245085080 | 2560 | 2560 | 2565 | 2560 | 14777 |
| 594 | 20231128 | 090900 | 2207238885 | 2560 | 2555 | 2560 | 2550 | 10091 |
| 595 | 20231128 | 090800 | 2181419955 | 2550 | 2550 | 2555 | 2540 | 37645 |
| 596 | 20231128 | 090700 | 2085551130 | 2545 | 2580 | 2580 | 2540 | 164788 |
| 597 | 20231128 | 090600 | 1663219870 | 2580 | 2575 | 2580 | 2570 | 27839 |
| 598 | 20231128 | 090500 | 1591551415 | 2575 | 2570 | 2580 | 2570 | 20540 |
| 599 | 20231128 | 090400 | 1538690795 | 2575 | 2570 | 2580 | 2570 | 60636 |
| 600 | 20231128 | 090300 | 1382615850 | 2570 | 2575 | 2580 | 2570 | 69894 |
| 601 | 20231128 | 090200 | 1202764765 | 2570 | 2585 | 2605 | 2570 | 116536 |
| 602 | 20231128 | 090100 | 901661025 | 2585 | 2615 | 2615 | 2575 | 115627 |
| 603 | 20231128 | 090000 | 602302550 | 2610 | 2595 | 2615 | 2585 | 231862 |