31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 32621 |
| 3 | 20231128 | 191800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 4 | 20231128 | 191700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 5 | 20231128 | 191600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 6 | 20231128 | 191500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 7 | 20231128 | 191400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 8 | 20231128 | 191300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 9 | 20231128 | 191200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 10 | 20231128 | 191100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 11 | 20231128 | 191000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 12 | 20231128 | 190900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 13 | 20231128 | 190800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 14 | 20231128 | 190700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 15 | 20231128 | 190600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 16 | 20231128 | 190500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 17 | 20231128 | 190400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 18 | 20231128 | 190300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 19 | 20231128 | 190200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 20 | 20231128 | 190100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 21 | 20231128 | 190000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 22 | 20231128 | 185900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 23 | 20231128 | 185800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 24 | 20231128 | 185700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 25 | 20231128 | 185600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 26 | 20231128 | 185500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 27 | 20231128 | 185400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 28 | 20231128 | 185300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 29 | 20231128 | 185200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 30 | 20231128 | 185100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 31 | 20231128 | 185000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 32 | 20231128 | 184900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 32621 |
| 33 | 20231128 | 184800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 34 | 20231128 | 184700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 35 | 20231128 | 184600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 36 | 20231128 | 184500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 37 | 20231128 | 184400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 38 | 20231128 | 184300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 39 | 20231128 | 184200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 40 | 20231128 | 184100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 41 | 20231128 | 184000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 42 | 20231128 | 183900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 43 | 20231128 | 183800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 44 | 20231128 | 183700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 45 | 20231128 | 183600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 46 | 20231128 | 183500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 47 | 20231128 | 183400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 48 | 20231128 | 183300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 49 | 20231128 | 183200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 50 | 20231128 | 183100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 51 | 20231128 | 183000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 52 | 20231128 | 182900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 53 | 20231128 | 182800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 54 | 20231128 | 182700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 55 | 20231128 | 182600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 56 | 20231128 | 182500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 57 | 20231128 | 182400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 58 | 20231128 | 182300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 59 | 20231128 | 182200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 60 | 20231128 | 182100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 61 | 20231128 | 182000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 62 | 20231128 | 181900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 32621 |
| 63 | 20231128 | 181800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 64 | 20231128 | 181700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 65 | 20231128 | 181600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 66 | 20231128 | 181500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 67 | 20231128 | 181400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 68 | 20231128 | 181300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 69 | 20231128 | 181200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 70 | 20231128 | 181100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 71 | 20231128 | 181000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 72 | 20231128 | 180900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 73 | 20231128 | 180800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 74 | 20231128 | 180700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 75 | 20231128 | 180600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 76 | 20231128 | 180500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 77 | 20231128 | 180400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 78 | 20231128 | 180300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 79 | 20231128 | 180200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 80 | 20231128 | 180100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 81 | 20231128 | 180000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 82 | 20231128 | 175900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 83 | 20231128 | 175800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 84 | 20231128 | 175700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 85 | 20231128 | 175600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 86 | 20231128 | 175500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 87 | 20231128 | 175400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 88 | 20231128 | 175300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 89 | 20231128 | 175200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 90 | 20231128 | 175100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 91 | 20231128 | 175000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 92 | 20231128 | 174900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 32621 |
| 93 | 20231128 | 174800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 94 | 20231128 | 174700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 95 | 20231128 | 174600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 96 | 20231128 | 174500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 97 | 20231128 | 174400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 98 | 20231128 | 174300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 99 | 20231128 | 174200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 100 | 20231128 | 174100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 101 | 20231128 | 174000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 102 | 20231128 | 173900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 103 | 20231128 | 173800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 104 | 20231128 | 173700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 105 | 20231128 | 173600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 106 | 20231128 | 173500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 107 | 20231128 | 173400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 108 | 20231128 | 173300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 109 | 20231128 | 173200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 110 | 20231128 | 173100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 111 | 20231128 | 173000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 112 | 20231128 | 172900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 113 | 20231128 | 172800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 114 | 20231128 | 172700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 115 | 20231128 | 172600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 116 | 20231128 | 172500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 117 | 20231128 | 172400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 118 | 20231128 | 172300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 119 | 20231128 | 172200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 120 | 20231128 | 172100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 121 | 20231128 | 172000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 122 | 20231128 | 171900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 32621 |
| 123 | 20231128 | 171800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 124 | 20231128 | 171700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 125 | 20231128 | 171600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 126 | 20231128 | 171500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 127 | 20231128 | 171400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 128 | 20231128 | 171300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 129 | 20231128 | 171200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 130 | 20231128 | 171100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 131 | 20231128 | 171000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 132 | 20231128 | 170900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 133 | 20231128 | 170800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 134 | 20231128 | 170700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 135 | 20231128 | 170600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 136 | 20231128 | 170500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 137 | 20231128 | 170400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 138 | 20231128 | 170300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 139 | 20231128 | 170200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 140 | 20231128 | 170100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 141 | 20231128 | 170000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 142 | 20231128 | 165900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 143 | 20231128 | 165800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 144 | 20231128 | 165700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 145 | 20231128 | 165600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 146 | 20231128 | 165500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 147 | 20231128 | 165400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 148 | 20231128 | 165300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 149 | 20231128 | 165200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 150 | 20231128 | 165100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 151 | 20231128 | 165000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 152 | 20231128 | 164900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 32621 |
| 153 | 20231128 | 164800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 154 | 20231128 | 164700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 155 | 20231128 | 164600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 156 | 20231128 | 164500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 157 | 20231128 | 164400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 158 | 20231128 | 164300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 159 | 20231128 | 164200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 160 | 20231128 | 164100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 161 | 20231128 | 164000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 162 | 20231128 | 163900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 163 | 20231128 | 163800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 164 | 20231128 | 163700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 165 | 20231128 | 163600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 166 | 20231128 | 163500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 167 | 20231128 | 163400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 168 | 20231128 | 163300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 169 | 20231128 | 163200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 170 | 20231128 | 163100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 171 | 20231128 | 163000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 172 | 20231128 | 162900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 173 | 20231128 | 162800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 174 | 20231128 | 162700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 175 | 20231128 | 162600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 176 | 20231128 | 162500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 177 | 20231128 | 162400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 178 | 20231128 | 162300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 179 | 20231128 | 162200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 180 | 20231128 | 162100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 181 | 20231128 | 162000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 182 | 20231128 | 161900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 32621 |
| 183 | 20231128 | 161800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 184 | 20231128 | 161700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 185 | 20231128 | 161600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 186 | 20231128 | 161500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 187 | 20231128 | 161400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 188 | 20231128 | 161300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 189 | 20231128 | 161200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 190 | 20231128 | 161100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 191 | 20231128 | 161000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 192 | 20231128 | 160900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 193 | 20231128 | 160800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 194 | 20231128 | 160700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 195 | 20231128 | 160600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 196 | 20231128 | 160500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 197 | 20231128 | 160400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 198 | 20231128 | 160300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 199 | 20231128 | 160200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 200 | 20231128 | 160100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 201 | 20231128 | 160000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 202 | 20231128 | 155900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 203 | 20231128 | 155800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 204 | 20231128 | 155700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 205 | 20231128 | 155600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 206 | 20231128 | 155500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 207 | 20231128 | 155400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 208 | 20231128 | 155300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 209 | 20231128 | 155200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 210 | 20231128 | 155100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 211 | 20231128 | 155000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 212 | 20231128 | 154900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 32621 |
| 213 | 20231128 | 154800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 214 | 20231128 | 154700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 215 | 20231128 | 154600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 216 | 20231128 | 154500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 217 | 20231128 | 154400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 218 | 20231128 | 154300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 219 | 20231128 | 154200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 220 | 20231128 | 154100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 221 | 20231128 | 154000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 222 | 20231128 | 153900 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 223 | 20231128 | 153800 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 224 | 20231128 | 153700 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 225 | 20231128 | 153600 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 226 | 20231128 | 153500 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 227 | 20231128 | 153400 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 228 | 20231128 | 153300 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 229 | 20231128 | 153200 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 230 | 20231128 | 153100 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 231 | 20231128 | 153000 | 9059573700 | 4920 | 4920 | 4920 | 4920 | 32621 |
| 232 | 20231128 | 152900 | 8899078380 | 4920 | 4920 | 4920 | 4920 | 0 |
| 233 | 20231128 | 152800 | 8899078380 | 4920 | 4920 | 4920 | 4920 | 0 |
| 234 | 20231128 | 152700 | 8899078380 | 4920 | 4920 | 4920 | 4920 | 0 |
| 235 | 20231128 | 152600 | 8899078380 | 4920 | 4920 | 4920 | 4920 | 0 |
| 236 | 20231128 | 152500 | 8899078380 | 4920 | 4920 | 4920 | 4920 | 0 |
| 237 | 20231128 | 152400 | 8899078380 | 4920 | 4920 | 4920 | 4920 | 0 |
| 238 | 20231128 | 152300 | 8899078380 | 4920 | 4920 | 4920 | 4920 | 0 |
| 239 | 20231128 | 152200 | 8899078380 | 4920 | 4920 | 4920 | 4920 | 0 |
| 240 | 20231128 | 152100 | 8899078380 | 4920 | 4920 | 4920 | 4920 | 0 |
| 241 | 20231128 | 152000 | 8899078380 | 4920 | 4920 | 4920 | 4920 | 0 |
| 242 | 20231128 | 151900 | 8899078380 | 4920 | 4910 | 4920 | 4905 | 7640 |
| 243 | 20231128 | 151800 | 8861558590 | 4910 | 4905 | 4910 | 4905 | 12066 |
| 244 | 20231128 | 151700 | 8802338610 | 4905 | 4900 | 4905 | 4895 | 6467 |
| 245 | 20231128 | 151600 | 8770647850 | 4900 | 4895 | 4900 | 4895 | 984 |
| 246 | 20231128 | 151500 | 8765826685 | 4895 | 4890 | 4895 | 4890 | 3695 |
| 247 | 20231128 | 151400 | 8747739915 | 4895 | 4895 | 4895 | 4890 | 1294 |
| 248 | 20231128 | 151300 | 8741405790 | 4890 | 4885 | 4890 | 4885 | 2011 |
| 249 | 20231128 | 151200 | 8731575620 | 4890 | 4890 | 4890 | 4890 | 657 |
| 250 | 20231128 | 151100 | 8728362890 | 4890 | 4885 | 4890 | 4885 | 4554 |
| 251 | 20231128 | 151000 | 8706100375 | 4885 | 4885 | 4885 | 4880 | 1933 |
| 252 | 20231128 | 150900 | 8696658535 | 4885 | 4885 | 4885 | 4880 | 2518 |
| 253 | 20231128 | 150800 | 8684370140 | 4885 | 4885 | 4885 | 4880 | 1631 |
| 254 | 20231128 | 150700 | 8676403205 | 4885 | 4875 | 4890 | 4875 | 11585 |
| 255 | 20231128 | 150600 | 8619834415 | 4875 | 4880 | 4880 | 4875 | 5030 |
| 256 | 20231128 | 150500 | 8595292655 | 4880 | 4875 | 4880 | 4875 | 5102 |
| 257 | 20231128 | 150400 | 8570415650 | 4875 | 4870 | 4875 | 4870 | 1931 |
| 258 | 20231128 | 150300 | 8561002645 | 4870 | 4870 | 4875 | 4870 | 1126 |
| 259 | 20231128 | 150200 | 8555518520 | 4875 | 4875 | 4875 | 4870 | 1424 |
| 260 | 20231128 | 150100 | 8548581895 | 4875 | 4865 | 4875 | 4865 | 2894 |
| 261 | 20231128 | 150000 | 8534480430 | 4870 | 4865 | 4870 | 4865 | 3447 |
| 262 | 20231128 | 145900 | 8517694455 | 4865 | 4865 | 4865 | 4860 | 3270 |
| 263 | 20231128 | 145800 | 8501787405 | 4865 | 4865 | 4865 | 4860 | 388 |
| 264 | 20231128 | 145700 | 8499900200 | 4865 | 4860 | 4865 | 4860 | 1016 |
| 265 | 20231128 | 145600 | 8494958860 | 4860 | 4860 | 4860 | 4860 | 581 |
| 266 | 20231128 | 145500 | 8492135200 | 4860 | 4855 | 4860 | 4850 | 1808 |
| 267 | 20231128 | 145400 | 8483352780 | 4855 | 4850 | 4855 | 4845 | 3305 |
| 268 | 20231128 | 145300 | 8467329930 | 4850 | 4850 | 4855 | 4850 | 2115 |
| 269 | 20231128 | 145200 | 8457072175 | 4845 | 4845 | 4850 | 4845 | 1425 |
| 270 | 20231128 | 145100 | 8450166345 | 4850 | 4850 | 4850 | 4850 | 278 |
| 271 | 20231128 | 145000 | 8448818045 | 4850 | 4845 | 4850 | 4845 | 33 |
| 272 | 20231128 | 144900 | 8448658005 | 4845 | 4850 | 4850 | 4845 | 5637 |
| 273 | 20231128 | 144800 | 8421346435 | 4850 | 4845 | 4850 | 4845 | 325 |
| 274 | 20231128 | 144700 | 8419771685 | 4850 | 4850 | 4850 | 4845 | 1488 |
| 275 | 20231128 | 144600 | 8412557165 | 4850 | 4850 | 4855 | 4850 | 4485 |
| 276 | 20231128 | 144500 | 8390803720 | 4855 | 4860 | 4860 | 4855 | 5542 |
| 277 | 20231128 | 144400 | 8363897010 | 4860 | 4860 | 4860 | 4855 | 262 |
| 278 | 20231128 | 144300 | 8362624450 | 4860 | 4855 | 4860 | 4855 | 726 |
| 279 | 20231128 | 144200 | 8359097820 | 4855 | 4855 | 4855 | 4855 | 866 |
| 280 | 20231128 | 144100 | 8354893390 | 4860 | 4865 | 4865 | 4860 | 4057 |
| 281 | 20231128 | 144000 | 8335176355 | 4865 | 4860 | 4865 | 4860 | 618 |
| 282 | 20231128 | 143900 | 8332170610 | 4865 | 4860 | 4865 | 4860 | 1020 |
| 283 | 20231128 | 143800 | 8327213335 | 4865 | 4865 | 4865 | 4860 | 190 |
| 284 | 20231128 | 143700 | 8326289085 | 4865 | 4860 | 4865 | 4860 | 928 |
| 285 | 20231128 | 143600 | 8321777415 | 4860 | 4860 | 4865 | 4860 | 574 |
| 286 | 20231128 | 143500 | 8318986525 | 4860 | 4860 | 4865 | 4860 | 232 |
| 287 | 20231128 | 143400 | 8317858480 | 4860 | 4860 | 4865 | 4860 | 1344 |
| 288 | 20231128 | 143300 | 8311325640 | 4860 | 4860 | 4860 | 4860 | 845 |
| 289 | 20231128 | 143200 | 8307218940 | 4860 | 4860 | 4865 | 4860 | 916 |
| 290 | 20231128 | 143100 | 8302767160 | 4860 | 4860 | 4860 | 4860 | 641 |
| 291 | 20231128 | 143000 | 8299651900 | 4860 | 4860 | 4865 | 4860 | 535 |
| 292 | 20231128 | 142900 | 8297051795 | 4865 | 4865 | 4865 | 4860 | 35 |
| 293 | 20231128 | 142800 | 8296881550 | 4860 | 4860 | 4860 | 4860 | 472 |
| 294 | 20231128 | 142700 | 8294587630 | 4860 | 4860 | 4860 | 4860 | 302 |
| 295 | 20231128 | 142600 | 8293119910 | 4860 | 4860 | 4860 | 4860 | 529 |
| 296 | 20231128 | 142500 | 8290548970 | 4865 | 4860 | 4865 | 4860 | 474 |
| 297 | 20231128 | 142400 | 8288244830 | 4860 | 4860 | 4865 | 4860 | 548 |
| 298 | 20231128 | 142300 | 8285581180 | 4860 | 4860 | 4860 | 4860 | 656 |
| 299 | 20231128 | 142200 | 8282393020 | 4860 | 4860 | 4865 | 4860 | 416 |
| 300 | 20231128 | 142100 | 8280371230 | 4860 | 4865 | 4865 | 4860 | 1391 |
| 301 | 20231128 | 142000 | 8273610610 | 4865 | 4860 | 4865 | 4860 | 2249 |
| 302 | 20231128 | 141900 | 8262677740 | 4855 | 4855 | 4860 | 4855 | 660 |
| 303 | 20231128 | 141800 | 8259470585 | 4855 | 4855 | 4860 | 4855 | 1474 |
| 304 | 20231128 | 141700 | 8252314110 | 4860 | 4855 | 4860 | 4855 | 817 |
| 305 | 20231128 | 141600 | 8248347570 | 4855 | 4850 | 4855 | 4850 | 473 |
| 306 | 20231128 | 141500 | 8246051850 | 4855 | 4850 | 4855 | 4850 | 37 |
| 307 | 20231128 | 141400 | 8245872265 | 4850 | 4855 | 4860 | 4850 | 2748 |
| 308 | 20231128 | 141300 | 8232532140 | 4855 | 4855 | 4855 | 4855 | 759 |
| 309 | 20231128 | 141200 | 8228847195 | 4855 | 4855 | 4860 | 4855 | 1193 |
| 310 | 20231128 | 141100 | 8223052635 | 4855 | 4855 | 4855 | 4855 | 315 |
| 311 | 20231128 | 141000 | 8221523310 | 4855 | 4855 | 4860 | 4855 | 913 |
| 312 | 20231128 | 140900 | 8217090630 | 4855 | 4860 | 4860 | 4855 | 94 |
| 313 | 20231128 | 140800 | 8216634235 | 4860 | 4855 | 4860 | 4855 | 13 |
| 314 | 20231128 | 140700 | 8216571115 | 4860 | 4860 | 4865 | 4855 | 2458 |
| 315 | 20231128 | 140600 | 8204627730 | 4860 | 4860 | 4860 | 4860 | 1292 |
| 316 | 20231128 | 140500 | 8198348610 | 4860 | 4860 | 4865 | 4860 | 748 |
| 317 | 20231128 | 140400 | 8194713030 | 4860 | 4860 | 4860 | 4860 | 2076 |
| 318 | 20231128 | 140300 | 8184623670 | 4860 | 4870 | 4870 | 4860 | 1434 |
| 319 | 20231128 | 140200 | 8177645765 | 4865 | 4870 | 4870 | 4860 | 436 |
| 320 | 20231128 | 140100 | 8175524675 | 4865 | 4865 | 4870 | 4865 | 263 |
| 321 | 20231128 | 140000 | 8174244925 | 4865 | 4865 | 4870 | 4865 | 2858 |
| 322 | 20231128 | 135900 | 8160331715 | 4865 | 4865 | 4865 | 4865 | 1249 |
| 323 | 20231128 | 135800 | 8154255330 | 4870 | 4865 | 4870 | 4860 | 191 |
| 324 | 20231128 | 135700 | 8153326525 | 4870 | 4870 | 4870 | 4865 | 183 |
| 325 | 20231128 | 135600 | 8152436060 | 4865 | 4865 | 4870 | 4865 | 1894 |
| 326 | 20231128 | 135500 | 8143221700 | 4865 | 4865 | 4865 | 4865 | 584 |
| 327 | 20231128 | 135400 | 8140380540 | 4870 | 4870 | 4870 | 4865 | 905 |
| 328 | 20231128 | 135300 | 8135973685 | 4865 | 4860 | 4865 | 4860 | 494 |
| 329 | 20231128 | 135200 | 8133570890 | 4860 | 4865 | 4865 | 4860 | 107 |
| 330 | 20231128 | 135100 | 8133050865 | 4865 | 4865 | 4865 | 4860 | 2015 |
| 331 | 20231128 | 135000 | 8123247895 | 4860 | 4860 | 4865 | 4860 | 1726 |
| 332 | 20231128 | 134900 | 8114859520 | 4855 | 4855 | 4855 | 4855 | 1782 |
| 333 | 20231128 | 134800 | 8106207910 | 4855 | 4860 | 4860 | 4855 | 582 |
| 334 | 20231128 | 134700 | 8103381795 | 4860 | 4860 | 4860 | 4855 | 977 |
| 335 | 20231128 | 134600 | 8098633725 | 4860 | 4865 | 4865 | 4860 | 1322 |
| 336 | 20231128 | 134500 | 8092208735 | 4865 | 4865 | 4865 | 4860 | 1138 |
| 337 | 20231128 | 134400 | 8086672410 | 4865 | 4860 | 4865 | 4860 | 593 |
| 338 | 20231128 | 134300 | 8083790420 | 4860 | 4860 | 4860 | 4860 | 370 |
| 339 | 20231128 | 134200 | 8081992220 | 4865 | 4860 | 4865 | 4860 | 631 |
| 340 | 20231128 | 134100 | 8078922475 | 4865 | 4855 | 4865 | 4855 | 681 |
| 341 | 20231128 | 134000 | 8075611925 | 4855 | 4860 | 4860 | 4855 | 909 |
| 342 | 20231128 | 133900 | 8071198715 | 4855 | 4855 | 4855 | 4855 | 407 |
| 343 | 20231128 | 133800 | 8069222730 | 4855 | 4860 | 4860 | 4855 | 1699 |
| 344 | 20231128 | 133700 | 8060965790 | 4860 | 4865 | 4865 | 4860 | 133 |
| 345 | 20231128 | 133600 | 8060319385 | 4865 | 4865 | 4865 | 4865 | 557 |
| 346 | 20231128 | 133500 | 8057609580 | 4870 | 4870 | 4870 | 4865 | 64 |
| 347 | 20231128 | 133400 | 8057298170 | 4870 | 4875 | 4875 | 4870 | 563 |
| 348 | 20231128 | 133300 | 8054555720 | 4870 | 4865 | 4875 | 4865 | 39 |
| 349 | 20231128 | 133200 | 8054365885 | 4865 | 4865 | 4875 | 4860 | 623 |
| 350 | 20231128 | 133100 | 8051331080 | 4865 | 4860 | 4865 | 4860 | 406 |
| 351 | 20231128 | 133000 | 8049356410 | 4865 | 4865 | 4870 | 4865 | 319 |
| 352 | 20231128 | 132900 | 8047804470 | 4875 | 4885 | 4885 | 4850 | 44022 |
| 353 | 20231128 | 132800 | 7834153930 | 4885 | 4890 | 4890 | 4885 | 810 |
| 354 | 20231128 | 132700 | 7830194080 | 4885 | 4875 | 4885 | 4870 | 6563 |
| 355 | 20231128 | 132600 | 7798172930 | 4870 | 4870 | 4875 | 4870 | 177 |
| 356 | 20231128 | 132500 | 7797310835 | 4875 | 4870 | 4875 | 4870 | 1153 |
| 357 | 20231128 | 132400 | 7791693670 | 4870 | 4875 | 4875 | 4870 | 112 |
| 358 | 20231128 | 132300 | 7791148210 | 4870 | 4875 | 4875 | 4870 | 415 |
| 359 | 20231128 | 132200 | 7789126480 | 4875 | 4875 | 4875 | 4875 | 941 |
| 360 | 20231128 | 132100 | 7784539105 | 4875 | 4880 | 4880 | 4870 | 343 |
| 361 | 20231128 | 132000 | 7782866985 | 4875 | 4880 | 4880 | 4875 | 1988 |
| 362 | 20231128 | 131900 | 7773173900 | 4880 | 4875 | 4880 | 4875 | 1129 |
| 363 | 20231128 | 131800 | 7767664385 | 4880 | 4880 | 4880 | 4875 | 237 |
| 364 | 20231128 | 131700 | 7766507915 | 4875 | 4880 | 4880 | 4875 | 1208 |
| 365 | 20231128 | 131600 | 7760616405 | 4880 | 4870 | 4880 | 4870 | 3071 |
| 366 | 20231128 | 131500 | 7745646075 | 4870 | 4875 | 4875 | 4870 | 2159 |
| 367 | 20231128 | 131400 | 7735126180 | 4870 | 4870 | 4875 | 4870 | 1554 |
| 368 | 20231128 | 131300 | 7727551430 | 4870 | 4875 | 4875 | 4870 | 284 |
| 369 | 20231128 | 131200 | 7726167350 | 4875 | 4870 | 4875 | 4870 | 1608 |
| 370 | 20231128 | 131100 | 7718335890 | 4870 | 4870 | 4875 | 4870 | 767 |
| 371 | 20231128 | 131000 | 7714599550 | 4875 | 4875 | 4875 | 4865 | 3351 |
| 372 | 20231128 | 130900 | 7698269940 | 4870 | 4870 | 4875 | 4870 | 1098 |
| 373 | 20231128 | 130800 | 7692922565 | 4870 | 4870 | 4870 | 4865 | 860 |
| 374 | 20231128 | 130700 | 7688734410 | 4870 | 4870 | 4875 | 4870 | 882 |
| 375 | 20231128 | 130600 | 7684437950 | 4875 | 4865 | 4875 | 4865 | 487 |
| 376 | 20231128 | 130500 | 7682063945 | 4870 | 4860 | 4870 | 4860 | 2412 |
| 377 | 20231128 | 130400 | 7670320595 | 4855 | 4860 | 4865 | 4855 | 624 |
| 378 | 20231128 | 130300 | 7667288645 | 4855 | 4850 | 4855 | 4850 | 2103 |
| 379 | 20231128 | 130200 | 7657078815 | 4850 | 4855 | 4855 | 4850 | 1934 |
| 380 | 20231128 | 130100 | 7647698180 | 4855 | 4850 | 4855 | 4845 | 1342 |
| 381 | 20231128 | 130000 | 7641185725 | 4850 | 4850 | 4850 | 4840 | 69 |
| 382 | 20231128 | 125900 | 7640851465 | 4850 | 4845 | 4855 | 4840 | 764 |
| 383 | 20231128 | 125800 | 7637146930 | 4845 | 4835 | 4845 | 4835 | 1558 |
| 384 | 20231128 | 125700 | 7629612170 | 4835 | 4835 | 4840 | 4835 | 559 |
| 385 | 20231128 | 125600 | 7626909380 | 4835 | 4840 | 4840 | 4835 | 829 |
| 386 | 20231128 | 125500 | 7622900640 | 4835 | 4845 | 4845 | 4835 | 170 |
| 387 | 20231128 | 125400 | 7622078330 | 4835 | 4835 | 4845 | 4835 | 188 |
| 388 | 20231128 | 125300 | 7621169330 | 4830 | 4835 | 4835 | 4830 | 3139 |
| 389 | 20231128 | 125200 | 7605996265 | 4835 | 4850 | 4850 | 4835 | 143 |
| 390 | 20231128 | 125100 | 7605304755 | 4850 | 4845 | 4850 | 4845 | 61 |
| 391 | 20231128 | 125000 | 7605009160 | 4845 | 4835 | 4845 | 4835 | 747 |
| 392 | 20231128 | 124900 | 7601395915 | 4835 | 4840 | 4840 | 4835 | 294 |
| 393 | 20231128 | 124800 | 7599974325 | 4835 | 4840 | 4850 | 4835 | 1815 |
| 394 | 20231128 | 124700 | 7591196920 | 4835 | 4830 | 4835 | 4830 | 2342 |
| 395 | 20231128 | 124600 | 7579884430 | 4830 | 4845 | 4845 | 4830 | 5467 |
| 396 | 20231128 | 124500 | 7553455600 | 4840 | 4840 | 4845 | 4830 | 1823 |
| 397 | 20231128 | 124400 | 7544637810 | 4830 | 4835 | 4840 | 4830 | 2640 |
| 398 | 20231128 | 124300 | 7531874570 | 4830 | 4845 | 4845 | 4830 | 5166 |
| 399 | 20231128 | 124200 | 7506899420 | 4840 | 4840 | 4840 | 4830 | 1638 |
| 400 | 20231128 | 124100 | 7498979730 | 4845 | 4840 | 4845 | 4835 | 978 |
| 401 | 20231128 | 124000 | 7494247145 | 4840 | 4845 | 4845 | 4830 | 13645 |
| 402 | 20231128 | 123900 | 7428250445 | 4845 | 4845 | 4845 | 4845 | 143 |
| 403 | 20231128 | 123800 | 7427557610 | 4845 | 4850 | 4850 | 4845 | 619 |
| 404 | 20231128 | 123700 | 7424558315 | 4850 | 4850 | 4850 | 4840 | 2202 |
| 405 | 20231128 | 123600 | 7413890185 | 4850 | 4850 | 4850 | 4845 | 3355 |
| 406 | 20231128 | 123500 | 7397620845 | 4850 | 4845 | 4850 | 4845 | 3966 |
| 407 | 20231128 | 123400 | 7378404820 | 4850 | 4850 | 4850 | 4845 | 1571 |
| 408 | 20231128 | 123300 | 7370790885 | 4850 | 4850 | 4850 | 4850 | 102 |
| 409 | 20231128 | 123200 | 7370296185 | 4850 | 4850 | 4850 | 4850 | 369 |
| 410 | 20231128 | 123100 | 7368506535 | 4850 | 4850 | 4850 | 4845 | 3507 |
| 411 | 20231128 | 123000 | 7351498005 | 4850 | 4840 | 4850 | 4840 | 779 |
| 412 | 20231128 | 122900 | 7347722825 | 4850 | 4845 | 4850 | 4835 | 44 |
| 413 | 20231128 | 122800 | 7347509950 | 4840 | 4845 | 4845 | 4840 | 876 |
| 414 | 20231128 | 122700 | 7343270105 | 4850 | 4850 | 4855 | 4840 | 13300 |
| 415 | 20231128 | 122600 | 7278850275 | 4850 | 4845 | 4850 | 4845 | 1272 |
| 416 | 20231128 | 122500 | 7272686065 | 4845 | 4850 | 4850 | 4845 | 228 |
| 417 | 20231128 | 122400 | 7271580270 | 4850 | 4850 | 4850 | 4850 | 168 |
| 418 | 20231128 | 122300 | 7270765470 | 4850 | 4845 | 4850 | 4845 | 994 |
| 419 | 20231128 | 122200 | 7265945450 | 4845 | 4850 | 4855 | 4845 | 3124 |
| 420 | 20231128 | 122100 | 7250808205 | 4845 | 4855 | 4855 | 4845 | 1885 |
| 421 | 20231128 | 122000 | 7241671055 | 4855 | 4860 | 4865 | 4855 | 375 |
| 422 | 20231128 | 121900 | 7239850230 | 4860 | 4855 | 4865 | 4855 | 1364 |
| 423 | 20231128 | 121800 | 7233226570 | 4855 | 4865 | 4865 | 4855 | 305 |
| 424 | 20231128 | 121700 | 7231744515 | 4860 | 4855 | 4860 | 4850 | 56 |
| 425 | 20231128 | 121600 | 7231472415 | 4855 | 4850 | 4865 | 4845 | 3448 |
| 426 | 20231128 | 121500 | 7214760840 | 4845 | 4850 | 4865 | 4845 | 365 |
| 427 | 20231128 | 121400 | 7212991385 | 4850 | 4855 | 4860 | 4850 | 15074 |
| 428 | 20231128 | 121300 | 7139877035 | 4850 | 4855 | 4860 | 4850 | 1611 |
| 429 | 20231128 | 121200 | 7132057225 | 4855 | 4865 | 4865 | 4855 | 700 |
| 430 | 20231128 | 121100 | 7128658205 | 4855 | 4865 | 4865 | 4855 | 8210 |
| 431 | 20231128 | 121000 | 7088769765 | 4870 | 4875 | 4875 | 4865 | 2187 |
| 432 | 20231128 | 120900 | 7078118915 | 4875 | 4875 | 4880 | 4875 | 4094 |
| 433 | 20231128 | 120800 | 7058160660 | 4875 | 4875 | 4880 | 4875 | 133 |
| 434 | 20231128 | 120700 | 7057512080 | 4875 | 4880 | 4885 | 4875 | 1113 |
| 435 | 20231128 | 120600 | 7052077620 | 4875 | 4885 | 4885 | 4875 | 1689 |
| 436 | 20231128 | 120500 | 7043832940 | 4885 | 4875 | 4885 | 4875 | 1071 |
| 437 | 20231128 | 120400 | 7038610225 | 4875 | 4875 | 4875 | 4870 | 189 |
| 438 | 20231128 | 120300 | 7037689265 | 4870 | 4870 | 4870 | 4865 | 667 |
| 439 | 20231128 | 120200 | 7034441390 | 4870 | 4870 | 4870 | 4870 | 332 |
| 440 | 20231128 | 120100 | 7032824550 | 4870 | 4875 | 4875 | 4870 | 90 |
| 441 | 20231128 | 120000 | 7032386220 | 4875 | 4870 | 4875 | 4865 | 929 |
| 442 | 20231128 | 115900 | 7027863510 | 4865 | 4865 | 4865 | 4865 | 3514 |
| 443 | 20231128 | 115800 | 7010767900 | 4865 | 4870 | 4870 | 4865 | 1603 |
| 444 | 20231128 | 115700 | 7002968710 | 4870 | 4870 | 4870 | 4870 | 26 |
| 445 | 20231128 | 115600 | 7002842090 | 4865 | 4865 | 4870 | 4865 | 1972 |
| 446 | 20231128 | 115500 | 6993248210 | 4870 | 4875 | 4875 | 4870 | 5042 |
| 447 | 20231128 | 115400 | 6968679490 | 4875 | 4880 | 4885 | 4875 | 3733 |
| 448 | 20231128 | 115300 | 6950458130 | 4875 | 4885 | 4885 | 4875 | 4512 |
| 449 | 20231128 | 115200 | 6928447665 | 4885 | 4880 | 4885 | 4880 | 90 |
| 450 | 20231128 | 115100 | 6928008460 | 4880 | 4885 | 4885 | 4880 | 343 |
| 451 | 20231128 | 115000 | 6926333175 | 4885 | 4885 | 4885 | 4885 | 365 |
| 452 | 20231128 | 114900 | 6924550150 | 4885 | 4885 | 4885 | 4885 | 187 |
| 453 | 20231128 | 114800 | 6923636655 | 4890 | 4885 | 4890 | 4885 | 62 |
| 454 | 20231128 | 114700 | 6923333530 | 4890 | 4885 | 4890 | 4885 | 450 |
| 455 | 20231128 | 114600 | 6921135220 | 4890 | 4885 | 4890 | 4885 | 197 |
| 456 | 20231128 | 114500 | 6920172325 | 4885 | 4885 | 4885 | 4885 | 397 |
| 457 | 20231128 | 114400 | 6918232980 | 4885 | 4885 | 4885 | 4885 | 118 |
| 458 | 20231128 | 114300 | 6917656550 | 4885 | 4880 | 4890 | 4875 | 636 |
| 459 | 20231128 | 114200 | 6914549970 | 4875 | 4890 | 4890 | 4875 | 6831 |
| 460 | 20231128 | 114100 | 6881201790 | 4895 | 4895 | 4895 | 4895 | 212 |
| 461 | 20231128 | 114000 | 6880164050 | 4895 | 4900 | 4905 | 4895 | 1189 |
| 462 | 20231128 | 113900 | 6874340245 | 4905 | 4900 | 4905 | 4900 | 1054 |
| 463 | 20231128 | 113800 | 6869170630 | 4905 | 4895 | 4905 | 4890 | 816 |
| 464 | 20231128 | 113700 | 6865173125 | 4890 | 4890 | 4890 | 4890 | 135 |
| 465 | 20231128 | 113600 | 6864512975 | 4890 | 4885 | 4890 | 4885 | 109 |
| 466 | 20231128 | 113500 | 6863979990 | 4890 | 4890 | 4890 | 4885 | 330 |
| 467 | 20231128 | 113400 | 6862366410 | 4885 | 4885 | 4885 | 4885 | 734 |
| 468 | 20231128 | 113300 | 6858780820 | 4885 | 4890 | 4890 | 4880 | 2719 |
| 469 | 20231128 | 113200 | 6845488905 | 4890 | 4885 | 4890 | 4885 | 556 |
| 470 | 20231128 | 113100 | 6842771565 | 4890 | 4890 | 4890 | 4880 | 1266 |
| 471 | 20231128 | 113000 | 6836582750 | 4890 | 4890 | 4890 | 4880 | 1365 |
| 472 | 20231128 | 112900 | 6829911900 | 4890 | 4895 | 4895 | 4880 | 111 |
| 473 | 20231128 | 112800 | 6829369650 | 4900 | 4905 | 4905 | 4880 | 843 |
| 474 | 20231128 | 112700 | 6825246545 | 4905 | 4890 | 4905 | 4890 | 577 |
| 475 | 20231128 | 112600 | 6822419010 | 4905 | 4905 | 4905 | 4885 | 5003 |
| 476 | 20231128 | 112500 | 6797968415 | 4905 | 4900 | 4910 | 4875 | 3341 |
| 477 | 20231128 | 112400 | 6781651145 | 4885 | 4910 | 4910 | 4885 | 1443 |
| 478 | 20231128 | 112300 | 6774597365 | 4910 | 4880 | 4910 | 4875 | 950 |
| 479 | 20231128 | 112200 | 6769950145 | 4880 | 4875 | 4910 | 4875 | 1066 |
| 480 | 20231128 | 112100 | 6764745745 | 4875 | 4890 | 4895 | 4870 | 4151 |
| 481 | 20231128 | 112000 | 6744507940 | 4890 | 4880 | 4890 | 4875 | 2018 |
| 482 | 20231128 | 111900 | 6734655775 | 4880 | 4880 | 4880 | 4880 | 2749 |
| 483 | 20231128 | 111800 | 6721240655 | 4880 | 4890 | 4890 | 4880 | 5053 |
| 484 | 20231128 | 111700 | 6696551485 | 4890 | 4900 | 4900 | 4890 | 613 |
| 485 | 20231128 | 111600 | 6693551190 | 4900 | 4900 | 4900 | 4895 | 4448 |
| 486 | 20231128 | 111500 | 6671774090 | 4900 | 4900 | 4900 | 4900 | 3014 |
| 487 | 20231128 | 111400 | 6657005490 | 4900 | 4905 | 4905 | 4900 | 151 |
| 488 | 20231128 | 111300 | 6656265390 | 4905 | 4900 | 4905 | 4900 | 3584 |
| 489 | 20231128 | 111200 | 6638687565 | 4905 | 4905 | 4905 | 4900 | 1611 |
| 490 | 20231128 | 111100 | 6630790890 | 4905 | 4905 | 4910 | 4905 | 1687 |
| 491 | 20231128 | 111000 | 6622512000 | 4910 | 4910 | 4910 | 4905 | 673 |
| 492 | 20231128 | 110900 | 6619210445 | 4910 | 4915 | 4915 | 4905 | 1719 |
| 493 | 20231128 | 110800 | 6610771605 | 4910 | 4915 | 4920 | 4910 | 4880 |
| 494 | 20231128 | 110700 | 6586795310 | 4915 | 4915 | 4915 | 4915 | 762 |
| 495 | 20231128 | 110600 | 6583050080 | 4920 | 4920 | 4925 | 4920 | 589 |
| 496 | 20231128 | 110500 | 6580152075 | 4925 | 4925 | 4925 | 4920 | 3021 |
| 497 | 20231128 | 110400 | 6565287055 | 4925 | 4925 | 4925 | 4920 | 1007 |
| 498 | 20231128 | 110300 | 6560330080 | 4920 | 4930 | 4935 | 4920 | 1519 |
| 499 | 20231128 | 110200 | 6552838305 | 4915 | 4925 | 4935 | 4915 | 3150 |
| 500 | 20231128 | 110100 | 6537307590 | 4925 | 4895 | 4930 | 4895 | 10171 |
| 501 | 20231128 | 110000 | 6487404875 | 4895 | 4880 | 4900 | 4880 | 5150 |
| 502 | 20231128 | 105900 | 6462218500 | 4880 | 4880 | 4885 | 4880 | 3750 |
| 503 | 20231128 | 105800 | 6443917970 | 4885 | 4885 | 4890 | 4880 | 2726 |
| 504 | 20231128 | 105700 | 6430600670 | 4890 | 4890 | 4890 | 4885 | 3459 |
| 505 | 20231128 | 105600 | 6413701585 | 4890 | 4890 | 4895 | 4890 | 3298 |
| 506 | 20231128 | 105500 | 6397573865 | 4890 | 4900 | 4900 | 4890 | 16300 |
| 507 | 20231128 | 105400 | 6317810365 | 4900 | 4910 | 4910 | 4895 | 24424 |
| 508 | 20231128 | 105300 | 6198084835 | 4905 | 4905 | 4910 | 4905 | 3314 |
| 509 | 20231128 | 105200 | 6181822140 | 4910 | 4920 | 4920 | 4910 | 5780 |
| 510 | 20231128 | 105100 | 6153436890 | 4915 | 4920 | 4920 | 4915 | 3361 |
| 511 | 20231128 | 105000 | 6136917075 | 4915 | 4915 | 4920 | 4915 | 3499 |
| 512 | 20231128 | 104900 | 6119710185 | 4920 | 4920 | 4925 | 4915 | 652 |
| 513 | 20231128 | 104800 | 6116502825 | 4920 | 4920 | 4925 | 4915 | 1441 |
| 514 | 20231128 | 104700 | 6109413340 | 4920 | 4920 | 4920 | 4915 | 1554 |
| 515 | 20231128 | 104600 | 6101772485 | 4920 | 4910 | 4930 | 4910 | 5011 |
| 516 | 20231128 | 104500 | 6077117550 | 4910 | 4915 | 4915 | 4910 | 634 |
| 517 | 20231128 | 104400 | 6074004100 | 4910 | 4915 | 4920 | 4910 | 2913 |
| 518 | 20231128 | 104300 | 6059699230 | 4920 | 4910 | 4920 | 4910 | 1385 |
| 519 | 20231128 | 104200 | 6052892950 | 4915 | 4910 | 4915 | 4910 | 8125 |
| 520 | 20231128 | 104100 | 6012989450 | 4915 | 4915 | 4915 | 4915 | 2857 |
| 521 | 20231128 | 104000 | 5998947295 | 4920 | 4910 | 4920 | 4910 | 3006 |
| 522 | 20231128 | 103900 | 5984172930 | 4910 | 4920 | 4920 | 4910 | 7389 |
| 523 | 20231128 | 103800 | 5947842165 | 4920 | 4930 | 4935 | 4920 | 11787 |
| 524 | 20231128 | 103700 | 5889752350 | 4935 | 4935 | 4940 | 4930 | 6820 |
| 525 | 20231128 | 103600 | 5856098150 | 4935 | 4935 | 4940 | 4930 | 1708 |
| 526 | 20231128 | 103500 | 5847669640 | 4930 | 4935 | 4940 | 4930 | 4204 |
| 527 | 20231128 | 103400 | 5826924950 | 4935 | 4935 | 4940 | 4930 | 3661 |
| 528 | 20231128 | 103300 | 5808853250 | 4935 | 4945 | 4945 | 4935 | 4367 |
| 529 | 20231128 | 103200 | 5787280060 | 4940 | 4935 | 4945 | 4925 | 11050 |
| 530 | 20231128 | 103100 | 5732767090 | 4935 | 4965 | 4965 | 4935 | 21264 |
| 531 | 20231128 | 103000 | 5627624445 | 4965 | 4980 | 4980 | 4955 | 38012 |
| 532 | 20231128 | 102900 | 5438587780 | 4975 | 4965 | 4975 | 4965 | 13699 |
| 533 | 20231128 | 102800 | 5370497340 | 4965 | 4955 | 4970 | 4955 | 20496 |
| 534 | 20231128 | 102700 | 5268811355 | 4955 | 4950 | 4955 | 4945 | 11250 |
| 535 | 20231128 | 102600 | 5213101390 | 4950 | 4945 | 4950 | 4945 | 7220 |
| 536 | 20231128 | 102500 | 5177378115 | 4945 | 4940 | 4950 | 4940 | 9247 |
| 537 | 20231128 | 102400 | 5131662305 | 4940 | 4935 | 4940 | 4935 | 2980 |
| 538 | 20231128 | 102300 | 5116941900 | 4935 | 4935 | 4940 | 4935 | 2338 |
| 539 | 20231128 | 102200 | 5105397685 | 4940 | 4940 | 4940 | 4935 | 9992 |
| 540 | 20231128 | 102100 | 5056068940 | 4940 | 4935 | 4940 | 4930 | 9768 |
| 541 | 20231128 | 102000 | 5007873220 | 4940 | 4930 | 4940 | 4930 | 10905 |
| 542 | 20231128 | 101900 | 4954061960 | 4930 | 4935 | 4935 | 4930 | 6919 |
| 543 | 20231128 | 101800 | 4919931735 | 4935 | 4930 | 4935 | 4930 | 6187 |
| 544 | 20231128 | 101700 | 4889408130 | 4930 | 4925 | 4940 | 4920 | 7189 |
| 545 | 20231128 | 101600 | 4853981010 | 4925 | 4940 | 4940 | 4925 | 12765 |
| 546 | 20231128 | 101500 | 4790990785 | 4940 | 4945 | 4950 | 4940 | 16174 |
| 547 | 20231128 | 101400 | 4711045820 | 4950 | 4925 | 4950 | 4925 | 34902 |
| 548 | 20231128 | 101300 | 4538497090 | 4920 | 4910 | 4920 | 4905 | 6509 |
| 549 | 20231128 | 101200 | 4506503235 | 4910 | 4915 | 4920 | 4905 | 14076 |
| 550 | 20231128 | 101100 | 4437340825 | 4915 | 4915 | 4920 | 4905 | 2507 |
| 551 | 20231128 | 101000 | 4425027055 | 4920 | 4915 | 4930 | 4910 | 13531 |
| 552 | 20231128 | 100900 | 4358455315 | 4915 | 4940 | 4940 | 4910 | 25005 |
| 553 | 20231128 | 100800 | 4235119845 | 4940 | 4920 | 4950 | 4920 | 39158 |
| 554 | 20231128 | 100700 | 4041725805 | 4920 | 4915 | 4920 | 4890 | 6478 |
| 555 | 20231128 | 100600 | 4009900505 | 4885 | 4865 | 4910 | 4865 | 29778 |
| 556 | 20231128 | 100500 | 3864315395 | 4865 | 4860 | 4865 | 4860 | 3235 |
| 557 | 20231128 | 100400 | 3848577475 | 4865 | 4865 | 4870 | 4860 | 6714 |
| 558 | 20231128 | 100300 | 3815926570 | 4865 | 4880 | 4880 | 4865 | 20481 |
| 559 | 20231128 | 100200 | 3716126550 | 4875 | 4870 | 4880 | 4870 | 8989 |
| 560 | 20231128 | 100100 | 3672281185 | 4870 | 4890 | 4890 | 4865 | 15898 |
| 561 | 20231128 | 100000 | 3594712400 | 4885 | 4880 | 4890 | 4875 | 27348 |
| 562 | 20231128 | 095900 | 3461093310 | 4875 | 4860 | 4880 | 4855 | 25913 |
| 563 | 20231128 | 095800 | 3334947715 | 4860 | 4855 | 4860 | 4845 | 14322 |
| 564 | 20231128 | 095700 | 3265418220 | 4850 | 4850 | 4855 | 4845 | 5862 |
| 565 | 20231128 | 095600 | 3236976855 | 4850 | 4850 | 4855 | 4835 | 17391 |
| 566 | 20231128 | 095500 | 3152711270 | 4855 | 4840 | 4855 | 4840 | 17515 |
| 567 | 20231128 | 095400 | 3067844970 | 4835 | 4830 | 4840 | 4830 | 4117 |
| 568 | 20231128 | 095300 | 3047940500 | 4830 | 4825 | 4830 | 4820 | 8501 |
| 569 | 20231128 | 095200 | 3006893390 | 4820 | 4825 | 4830 | 4820 | 7184 |
| 570 | 20231128 | 095100 | 2972229295 | 4825 | 4820 | 4825 | 4820 | 5573 |
| 571 | 20231128 | 095000 | 2945355675 | 4820 | 4820 | 4825 | 4820 | 7144 |
| 572 | 20231128 | 094900 | 2910921025 | 4820 | 4810 | 4820 | 4805 | 14770 |
| 573 | 20231128 | 094800 | 2839803095 | 4805 | 4810 | 4815 | 4800 | 6984 |
| 574 | 20231128 | 094700 | 2806225270 | 4805 | 4800 | 4810 | 4795 | 6100 |
| 575 | 20231128 | 094600 | 2776934950 | 4795 | 4780 | 4795 | 4780 | 3943 |
| 576 | 20231128 | 094500 | 2758056880 | 4775 | 4775 | 4780 | 4770 | 8172 |
| 577 | 20231128 | 094400 | 2718998735 | 4770 | 4765 | 4770 | 4765 | 666 |
| 578 | 20231128 | 094300 | 2715824415 | 4765 | 4770 | 4775 | 4760 | 2090 |
| 579 | 20231128 | 094200 | 2705853360 | 4775 | 4765 | 4775 | 4760 | 4179 |
| 580 | 20231128 | 094100 | 2685942400 | 4765 | 4780 | 4785 | 4765 | 1401 |
| 581 | 20231128 | 094000 | 2679252155 | 4780 | 4780 | 4785 | 4775 | 4915 |
| 582 | 20231128 | 093900 | 2655757070 | 4785 | 4765 | 4785 | 4765 | 8773 |
| 583 | 20231128 | 093800 | 2613858505 | 4765 | 4755 | 4765 | 4755 | 1796 |
| 584 | 20231128 | 093700 | 2605310910 | 4755 | 4765 | 4765 | 4755 | 1379 |
| 585 | 20231128 | 093600 | 2598747965 | 4760 | 4765 | 4765 | 4755 | 2079 |
| 586 | 20231128 | 093500 | 2588848575 | 4765 | 4765 | 4775 | 4760 | 6490 |
| 587 | 20231128 | 093400 | 2557914175 | 4765 | 4755 | 4770 | 4755 | 5723 |
| 588 | 20231128 | 093300 | 2530647475 | 4760 | 4725 | 4760 | 4725 | 13897 |
| 589 | 20231128 | 093200 | 2464800140 | 4725 | 4725 | 4730 | 4720 | 3531 |
| 590 | 20231128 | 093100 | 2448117015 | 4725 | 4725 | 4730 | 4720 | 3886 |
| 591 | 20231128 | 093000 | 2429753920 | 4725 | 4730 | 4735 | 4725 | 12033 |
| 592 | 20231128 | 092900 | 2372840480 | 4730 | 4725 | 4730 | 4720 | 3610 |
| 593 | 20231128 | 092800 | 2355773640 | 4720 | 4715 | 4725 | 4715 | 6015 |
| 594 | 20231128 | 092700 | 2327394470 | 4715 | 4720 | 4725 | 4715 | 4940 |
| 595 | 20231128 | 092600 | 2304098045 | 4720 | 4725 | 4730 | 4720 | 6870 |
| 596 | 20231128 | 092500 | 2271653270 | 4725 | 4725 | 4730 | 4725 | 5092 |
| 597 | 20231128 | 092400 | 2247591585 | 4730 | 4740 | 4740 | 4725 | 7410 |
| 598 | 20231128 | 092300 | 2212527785 | 4735 | 4735 | 4740 | 4730 | 5749 |
| 599 | 20231128 | 092200 | 2185317620 | 4735 | 4740 | 4740 | 4730 | 15021 |
| 600 | 20231128 | 092100 | 2114185695 | 4740 | 4765 | 4770 | 4740 | 22939 |
| 601 | 20231128 | 092000 | 2005194985 | 4770 | 4770 | 4775 | 4765 | 8297 |
| 602 | 20231128 | 091900 | 1965627120 | 4770 | 4780 | 4780 | 4770 | 12773 |
| 603 | 20231128 | 091800 | 1904689700 | 4780 | 4770 | 4780 | 4770 | 5187 |
| 604 | 20231128 | 091700 | 1879920025 | 4770 | 4775 | 4780 | 4770 | 6884 |
| 605 | 20231128 | 091600 | 1847069965 | 4780 | 4805 | 4805 | 4780 | 26144 |
| 606 | 20231128 | 091500 | 1721648620 | 4800 | 4800 | 4805 | 4800 | 7659 |
| 607 | 20231128 | 091400 | 1684870610 | 4800 | 4790 | 4800 | 4790 | 3242 |
| 608 | 20231128 | 091300 | 1669321495 | 4790 | 4810 | 4820 | 4790 | 10473 |
| 609 | 20231128 | 091200 | 1618964240 | 4810 | 4775 | 4820 | 4775 | 41330 |
| 610 | 20231128 | 091100 | 1420465170 | 4775 | 4775 | 4775 | 4765 | 9273 |
| 611 | 20231128 | 091000 | 1376210785 | 4770 | 4770 | 4775 | 4770 | 3241 |
| 612 | 20231128 | 090900 | 1360738110 | 4770 | 4745 | 4780 | 4745 | 18912 |
| 613 | 20231128 | 090800 | 1270728640 | 4745 | 4750 | 4755 | 4740 | 10186 |
| 614 | 20231128 | 090700 | 1222352960 | 4750 | 4740 | 4755 | 4735 | 7527 |
| 615 | 20231128 | 090600 | 1186604225 | 4735 | 4735 | 4740 | 4725 | 5351 |
| 616 | 20231128 | 090500 | 1161270785 | 4735 | 4755 | 4760 | 4735 | 12681 |
| 617 | 20231128 | 090400 | 1101029105 | 4760 | 4760 | 4765 | 4735 | 24634 |
| 618 | 20231128 | 090300 | 983908720 | 4760 | 4725 | 4765 | 4720 | 26975 |
| 619 | 20231128 | 090200 | 856071875 | 4720 | 4710 | 4725 | 4705 | 21421 |
| 620 | 20231128 | 090100 | 755162585 | 4715 | 4700 | 4720 | 4685 | 29554 |
| 621 | 20231128 | 090000 | 616259970 | 4700 | 4715 | 4750 | 4675 | 129188 |