30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 19799 |
| 3 | 20231127 | 185700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20231127 | 185600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20231127 | 185500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20231127 | 185400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20231127 | 185300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20231127 | 185200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20231127 | 185100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20231127 | 185000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20231127 | 184900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20231127 | 184800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20231127 | 184700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20231127 | 184600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20231127 | 184500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20231127 | 184400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20231127 | 184300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20231127 | 184200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20231127 | 184100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20231127 | 184000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20231127 | 183900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20231127 | 183800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20231127 | 183700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20231127 | 183600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20231127 | 183500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20231127 | 183400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20231127 | 183300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20231127 | 183200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20231127 | 183100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20231127 | 183000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20231127 | 182900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20231127 | 182800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 19799 |
| 33 | 20231127 | 182700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20231127 | 182600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20231127 | 182500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20231127 | 182400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20231127 | 182300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20231127 | 182200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20231127 | 182100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20231127 | 182000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20231127 | 181900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20231127 | 181800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20231127 | 181700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20231127 | 181600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20231127 | 181500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20231127 | 181400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20231127 | 181300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20231127 | 181200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20231127 | 181100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20231127 | 181000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20231127 | 180900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20231127 | 180800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20231127 | 180700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20231127 | 180600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20231127 | 180500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20231127 | 180400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20231127 | 180300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20231127 | 180200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20231127 | 180100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20231127 | 180000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20231127 | 175900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20231127 | 175800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 19799 |
| 63 | 20231127 | 175700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20231127 | 175600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20231127 | 175500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20231127 | 175400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20231127 | 175300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20231127 | 175200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20231127 | 175100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20231127 | 175000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20231127 | 174900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20231127 | 174800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20231127 | 174700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20231127 | 174600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20231127 | 174500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20231127 | 174400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20231127 | 174300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20231127 | 174200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20231127 | 174100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20231127 | 174000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20231127 | 173900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20231127 | 173800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20231127 | 173700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20231127 | 173600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20231127 | 173500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20231127 | 173400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20231127 | 173300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20231127 | 173200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20231127 | 173100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20231127 | 173000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20231127 | 172900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20231127 | 172800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 19799 |
| 93 | 20231127 | 172700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20231127 | 172600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20231127 | 172500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20231127 | 172400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20231127 | 172300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20231127 | 172200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20231127 | 172100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20231127 | 172000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20231127 | 171900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20231127 | 171800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20231127 | 171700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20231127 | 171600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20231127 | 171500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20231127 | 171400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20231127 | 171300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20231127 | 171200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20231127 | 171100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20231127 | 171000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20231127 | 170900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20231127 | 170800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20231127 | 170700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20231127 | 170600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20231127 | 170500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20231127 | 170400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20231127 | 170300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20231127 | 170200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20231127 | 170100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20231127 | 170000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20231127 | 165900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20231127 | 165800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 19799 |
| 123 | 20231127 | 165700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20231127 | 165600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20231127 | 165500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20231127 | 165400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20231127 | 165300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20231127 | 165200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20231127 | 165100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20231127 | 165000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20231127 | 164900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20231127 | 164800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20231127 | 164700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20231127 | 164600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20231127 | 164500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20231127 | 164400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20231127 | 164300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20231127 | 164200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20231127 | 164100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20231127 | 164000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20231127 | 163900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20231127 | 163800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20231127 | 163700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20231127 | 163600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20231127 | 163500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20231127 | 163400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20231127 | 163300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20231127 | 163200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20231127 | 163100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20231127 | 163000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20231127 | 162900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20231127 | 162800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 19799 |
| 153 | 20231127 | 162700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20231127 | 162600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20231127 | 162500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20231127 | 162400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20231127 | 162300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20231127 | 162200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20231127 | 162100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20231127 | 162000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20231127 | 161900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20231127 | 161800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20231127 | 161700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20231127 | 161600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20231127 | 161500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20231127 | 161400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20231127 | 161300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20231127 | 161200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20231127 | 161100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20231127 | 161000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20231127 | 160900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20231127 | 160800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20231127 | 160700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20231127 | 160600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20231127 | 160500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20231127 | 160400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20231127 | 160300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20231127 | 160200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20231127 | 160100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20231127 | 160000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20231127 | 155900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20231127 | 155800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 19799 |
| 183 | 20231127 | 155700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20231127 | 155600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20231127 | 155500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20231127 | 155400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20231127 | 155300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20231127 | 155200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20231127 | 155100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20231127 | 155000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20231127 | 154900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20231127 | 154800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20231127 | 154700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20231127 | 154600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20231127 | 154500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20231127 | 154400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20231127 | 154300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20231127 | 154200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20231127 | 154100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20231127 | 154000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20231127 | 153900 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20231127 | 153800 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20231127 | 153700 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20231127 | 153600 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20231127 | 153500 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20231127 | 153400 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20231127 | 153300 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20231127 | 153200 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20231127 | 153100 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20231127 | 153000 | 4493054695 | 4350 | 4350 | 4350 | 4350 | 19799 |
| 211 | 20231127 | 152900 | 4406929045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 212 | 20231127 | 152800 | 4406929045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 213 | 20231127 | 152700 | 4406929045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 214 | 20231127 | 152600 | 4406929045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 215 | 20231127 | 152500 | 4406929045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20231127 | 152400 | 4406929045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20231127 | 152300 | 4406929045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20231127 | 152200 | 4406929045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20231127 | 152100 | 4406929045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 220 | 20231127 | 152000 | 4406929045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 221 | 20231127 | 151900 | 4406929045 | 4325 | 4320 | 4325 | 4315 | 2457 |
| 222 | 20231127 | 151800 | 4396314690 | 4315 | 4315 | 4320 | 4315 | 359 |
| 223 | 20231127 | 151700 | 4394763990 | 4315 | 4310 | 4315 | 4310 | 5815 |
| 224 | 20231127 | 151600 | 4369675570 | 4315 | 4315 | 4315 | 4315 | 1174 |
| 225 | 20231127 | 151500 | 4364609760 | 4315 | 4325 | 4325 | 4315 | 1193 |
| 226 | 20231127 | 151400 | 4359454635 | 4325 | 4330 | 4330 | 4325 | 952 |
| 227 | 20231127 | 151300 | 4355335485 | 4330 | 4320 | 4330 | 4320 | 1506 |
| 228 | 20231127 | 151200 | 4348828680 | 4320 | 4320 | 4320 | 4315 | 3022 |
| 229 | 20231127 | 151100 | 4335788330 | 4315 | 4325 | 4325 | 4310 | 1499 |
| 230 | 20231127 | 151000 | 4329316290 | 4325 | 4315 | 4325 | 4310 | 1885 |
| 231 | 20231127 | 150900 | 4321184890 | 4315 | 4315 | 4320 | 4310 | 328 |
| 232 | 20231127 | 150800 | 4319770560 | 4315 | 4325 | 4325 | 4315 | 931 |
| 233 | 20231127 | 150700 | 4315751455 | 4320 | 4340 | 4340 | 4320 | 845 |
| 234 | 20231127 | 150600 | 4312092315 | 4340 | 4340 | 4340 | 4325 | 25 |
| 235 | 20231127 | 150500 | 4311983965 | 4340 | 4330 | 4340 | 4325 | 7957 |
| 236 | 20231127 | 150400 | 4277510840 | 4335 | 4335 | 4335 | 4330 | 28 |
| 237 | 20231127 | 150300 | 4277389470 | 4330 | 4330 | 4335 | 4330 | 1923 |
| 238 | 20231127 | 150200 | 4269062030 | 4330 | 4325 | 4330 | 4325 | 715 |
| 239 | 20231127 | 150100 | 4265968650 | 4325 | 4320 | 4325 | 4320 | 3854 |
| 240 | 20231127 | 150000 | 4249313670 | 4315 | 4320 | 4320 | 4315 | 833 |
| 241 | 20231127 | 145900 | 4245717120 | 4320 | 4315 | 4320 | 4315 | 697 |
| 242 | 20231127 | 145800 | 4242709560 | 4315 | 4315 | 4315 | 4310 | 1240 |
| 243 | 20231127 | 145700 | 4237364460 | 4315 | 4315 | 4315 | 4315 | 881 |
| 244 | 20231127 | 145600 | 4233562945 | 4315 | 4315 | 4315 | 4315 | 318 |
| 245 | 20231127 | 145500 | 4232190775 | 4315 | 4310 | 4315 | 4310 | 1367 |
| 246 | 20231127 | 145400 | 4226297170 | 4310 | 4310 | 4310 | 4310 | 1932 |
| 247 | 20231127 | 145300 | 4217970250 | 4310 | 4310 | 4310 | 4305 | 1165 |
| 248 | 20231127 | 145200 | 4212953145 | 4310 | 4305 | 4310 | 4305 | 1473 |
| 249 | 20231127 | 145100 | 4206608285 | 4310 | 4305 | 4310 | 4305 | 742 |
| 250 | 20231127 | 145000 | 4203411265 | 4310 | 4310 | 4310 | 4310 | 236 |
| 251 | 20231127 | 144900 | 4202394105 | 4310 | 4315 | 4315 | 4300 | 2252 |
| 252 | 20231127 | 144800 | 4192702655 | 4315 | 4315 | 4315 | 4305 | 5410 |
| 253 | 20231127 | 144700 | 4169402835 | 4315 | 4320 | 4320 | 4315 | 2188 |
| 254 | 20231127 | 144600 | 4159961075 | 4320 | 4320 | 4320 | 4320 | 376 |
| 255 | 20231127 | 144500 | 4158336755 | 4320 | 4320 | 4320 | 4320 | 661 |
| 256 | 20231127 | 144400 | 4155481235 | 4320 | 4320 | 4320 | 4315 | 1583 |
| 257 | 20231127 | 144300 | 4148645905 | 4320 | 4315 | 4320 | 4310 | 548 |
| 258 | 20231127 | 144200 | 4146281280 | 4315 | 4315 | 4315 | 4315 | 382 |
| 259 | 20231127 | 144100 | 4144632950 | 4315 | 4315 | 4315 | 4310 | 637 |
| 260 | 20231127 | 144000 | 4141887345 | 4315 | 4320 | 4320 | 4310 | 1186 |
| 261 | 20231127 | 143900 | 4136772665 | 4320 | 4315 | 4320 | 4315 | 108 |
| 262 | 20231127 | 143800 | 4136306605 | 4315 | 4320 | 4320 | 4315 | 3494 |
| 263 | 20231127 | 143700 | 4121228520 | 4315 | 4320 | 4320 | 4315 | 767 |
| 264 | 20231127 | 143600 | 4117915580 | 4320 | 4320 | 4320 | 4315 | 605 |
| 265 | 20231127 | 143500 | 4115302060 | 4320 | 4320 | 4320 | 4315 | 257 |
| 266 | 20231127 | 143400 | 4114192055 | 4320 | 4320 | 4320 | 4320 | 471 |
| 267 | 20231127 | 143300 | 4112157335 | 4315 | 4325 | 4325 | 4315 | 1643 |
| 268 | 20231127 | 143200 | 4105064560 | 4325 | 4325 | 4325 | 4320 | 160 |
| 269 | 20231127 | 143100 | 4104372615 | 4325 | 4325 | 4325 | 4320 | 875 |
| 270 | 20231127 | 143000 | 4100592225 | 4325 | 4325 | 4325 | 4320 | 299 |
| 271 | 20231127 | 142900 | 4099299075 | 4325 | 4325 | 4325 | 4320 | 1725 |
| 272 | 20231127 | 142800 | 4091841950 | 4325 | 4320 | 4325 | 4320 | 2159 |
| 273 | 20231127 | 142700 | 4082515010 | 4320 | 4330 | 4330 | 4320 | 775 |
| 274 | 20231127 | 142600 | 4079163315 | 4330 | 4325 | 4330 | 4325 | 605 |
| 275 | 20231127 | 142500 | 4076545310 | 4325 | 4325 | 4325 | 4325 | 164 |
| 276 | 20231127 | 142400 | 4075836010 | 4325 | 4325 | 4325 | 4320 | 849 |
| 277 | 20231127 | 142300 | 4072167295 | 4325 | 4325 | 4325 | 4325 | 1044 |
| 278 | 20231127 | 142200 | 4067651995 | 4325 | 4320 | 4325 | 4315 | 1745 |
| 279 | 20231127 | 142100 | 4060108845 | 4320 | 4320 | 4320 | 4320 | 75 |
| 280 | 20231127 | 142000 | 4059784845 | 4315 | 4305 | 4315 | 4305 | 693 |
| 281 | 20231127 | 141900 | 4056796805 | 4310 | 4305 | 4310 | 4305 | 920 |
| 282 | 20231127 | 141800 | 4052834435 | 4305 | 4315 | 4315 | 4300 | 15263 |
| 283 | 20231127 | 141700 | 3987155110 | 4310 | 4315 | 4320 | 4310 | 9856 |
| 284 | 20231127 | 141600 | 3944657950 | 4320 | 4315 | 4320 | 4315 | 2462 |
| 285 | 20231127 | 141500 | 3934032920 | 4315 | 4320 | 4320 | 4315 | 3285 |
| 286 | 20231127 | 141400 | 3919843490 | 4320 | 4320 | 4325 | 4320 | 7244 |
| 287 | 20231127 | 141300 | 3888549255 | 4325 | 4325 | 4325 | 4320 | 20 |
| 288 | 20231127 | 141200 | 3888462760 | 4325 | 4330 | 4330 | 4320 | 1258 |
| 289 | 20231127 | 141100 | 3883021970 | 4330 | 4325 | 4330 | 4325 | 1279 |
| 290 | 20231127 | 141000 | 3877488785 | 4325 | 4330 | 4330 | 4325 | 5361 |
| 291 | 20231127 | 140900 | 3854302450 | 4330 | 4330 | 4330 | 4325 | 380 |
| 292 | 20231127 | 140800 | 3852657860 | 4330 | 4330 | 4330 | 4325 | 676 |
| 293 | 20231127 | 140700 | 3849731205 | 4330 | 4330 | 4330 | 4330 | 30 |
| 294 | 20231127 | 140600 | 3849601305 | 4330 | 4325 | 4330 | 4325 | 664 |
| 295 | 20231127 | 140500 | 3846728505 | 4330 | 4330 | 4330 | 4330 | 265 |
| 296 | 20231127 | 140400 | 3845581055 | 4330 | 4330 | 4335 | 4330 | 2450 |
| 297 | 20231127 | 140300 | 3834971835 | 4335 | 4335 | 4335 | 4335 | 31 |
| 298 | 20231127 | 140200 | 3834837450 | 4335 | 4335 | 4335 | 4335 | 508 |
| 299 | 20231127 | 140100 | 3832635270 | 4335 | 4325 | 4335 | 4325 | 601 |
| 300 | 20231127 | 140000 | 3830033390 | 4330 | 4325 | 4330 | 4325 | 338 |
| 301 | 20231127 | 135900 | 3828570245 | 4325 | 4325 | 4330 | 4325 | 59 |
| 302 | 20231127 | 135800 | 3828315065 | 4325 | 4335 | 4335 | 4325 | 212 |
| 303 | 20231127 | 135700 | 3827397345 | 4335 | 4335 | 4335 | 4335 | 472 |
| 304 | 20231127 | 135600 | 3825351225 | 4335 | 4335 | 4335 | 4325 | 537 |
| 305 | 20231127 | 135500 | 3823027100 | 4335 | 4335 | 4335 | 4330 | 1916 |
| 306 | 20231127 | 135400 | 3814730110 | 4340 | 4335 | 4340 | 4335 | 1563 |
| 307 | 20231127 | 135300 | 3807954185 | 4335 | 4335 | 4340 | 4335 | 651 |
| 308 | 20231127 | 135200 | 3805130805 | 4340 | 4335 | 4340 | 4335 | 689 |
| 309 | 20231127 | 135100 | 3802143025 | 4340 | 4340 | 4340 | 4340 | 64 |
| 310 | 20231127 | 135000 | 3801865265 | 4335 | 4340 | 4340 | 4335 | 683 |
| 311 | 20231127 | 134900 | 3798901095 | 4340 | 4345 | 4345 | 4340 | 1174 |
| 312 | 20231127 | 134800 | 3793805925 | 4340 | 4340 | 4345 | 4340 | 158 |
| 313 | 20231127 | 134700 | 3793120200 | 4340 | 4345 | 4345 | 4340 | 491 |
| 314 | 20231127 | 134600 | 3790986965 | 4345 | 4345 | 4345 | 4335 | 32 |
| 315 | 20231127 | 134500 | 3790848135 | 4345 | 4345 | 4345 | 4330 | 2014 |
| 316 | 20231127 | 134400 | 3782119475 | 4345 | 4350 | 4350 | 4345 | 402 |
| 317 | 20231127 | 134300 | 3780372675 | 4350 | 4345 | 4350 | 4340 | 146 |
| 318 | 20231127 | 134200 | 3779738185 | 4350 | 4350 | 4350 | 4350 | 328 |
| 319 | 20231127 | 134100 | 3778311385 | 4345 | 4350 | 4350 | 4345 | 131 |
| 320 | 20231127 | 134000 | 3777741890 | 4340 | 4350 | 4350 | 4340 | 3495 |
| 321 | 20231127 | 133900 | 3762566650 | 4350 | 4350 | 4350 | 4350 | 783 |
| 322 | 20231127 | 133800 | 3759160600 | 4350 | 4350 | 4350 | 4345 | 647 |
| 323 | 20231127 | 133700 | 3756348150 | 4350 | 4340 | 4350 | 4340 | 1929 |
| 324 | 20231127 | 133600 | 3747973690 | 4330 | 4335 | 4340 | 4330 | 2568 |
| 325 | 20231127 | 133500 | 3736835110 | 4340 | 4335 | 4340 | 4335 | 728 |
| 326 | 20231127 | 133400 | 3733679225 | 4330 | 4330 | 4330 | 4330 | 579 |
| 327 | 20231127 | 133300 | 3731172155 | 4325 | 4330 | 4330 | 4325 | 356 |
| 328 | 20231127 | 133200 | 3729631085 | 4330 | 4330 | 4330 | 4330 | 397 |
| 329 | 20231127 | 133100 | 3727912075 | 4330 | 4330 | 4330 | 4325 | 262 |
| 330 | 20231127 | 133000 | 3726777620 | 4330 | 4330 | 4330 | 4330 | 150 |
| 331 | 20231127 | 132900 | 3726128120 | 4330 | 4330 | 4330 | 4330 | 261 |
| 332 | 20231127 | 132800 | 3724997990 | 4330 | 4330 | 4335 | 4320 | 956 |
| 333 | 20231127 | 132700 | 3720863860 | 4330 | 4325 | 4330 | 4325 | 387 |
| 334 | 20231127 | 132600 | 3719189150 | 4325 | 4335 | 4335 | 4325 | 1387 |
| 335 | 20231127 | 132500 | 3713186775 | 4330 | 4335 | 4335 | 4330 | 411 |
| 336 | 20231127 | 132400 | 3711405785 | 4335 | 4335 | 4335 | 4330 | 336 |
| 337 | 20231127 | 132300 | 3709950100 | 4335 | 4335 | 4335 | 4330 | 886 |
| 338 | 20231127 | 132200 | 3706109640 | 4335 | 4320 | 4335 | 4320 | 615 |
| 339 | 20231127 | 132100 | 3703445650 | 4330 | 4330 | 4330 | 4320 | 228 |
| 340 | 20231127 | 132000 | 3702460420 | 4325 | 4325 | 4325 | 4325 | 582 |
| 341 | 20231127 | 131900 | 3699943270 | 4325 | 4325 | 4325 | 4320 | 1728 |
| 342 | 20231127 | 131800 | 3692477670 | 4325 | 4335 | 4335 | 4320 | 4549 |
| 343 | 20231127 | 131700 | 3672796585 | 4335 | 4330 | 4335 | 4330 | 293 |
| 344 | 20231127 | 131600 | 3671527655 | 4335 | 4335 | 4335 | 4335 | 203 |
| 345 | 20231127 | 131500 | 3670647650 | 4335 | 4330 | 4335 | 4330 | 429 |
| 346 | 20231127 | 131400 | 3668789330 | 4330 | 4340 | 4340 | 4330 | 1731 |
| 347 | 20231127 | 131300 | 3661289695 | 4335 | 4340 | 4340 | 4335 | 985 |
| 348 | 20231127 | 131200 | 3657017850 | 4340 | 4335 | 4340 | 4335 | 94 |
| 349 | 20231127 | 131100 | 3656610160 | 4340 | 4340 | 4340 | 4335 | 648 |
| 350 | 20231127 | 131000 | 3653800340 | 4340 | 4345 | 4345 | 4340 | 2637 |
| 351 | 20231127 | 130900 | 3642352365 | 4345 | 4350 | 4350 | 4345 | 823 |
| 352 | 20231127 | 130800 | 3638775875 | 4350 | 4350 | 4350 | 4350 | 402 |
| 353 | 20231127 | 130700 | 3637027175 | 4350 | 4350 | 4355 | 4350 | 446 |
| 354 | 20231127 | 130600 | 3635087060 | 4350 | 4350 | 4350 | 4345 | 382 |
| 355 | 20231127 | 130500 | 3633425965 | 4355 | 4355 | 4355 | 4350 | 2212 |
| 356 | 20231127 | 130400 | 3623803065 | 4355 | 4355 | 4355 | 4355 | 51 |
| 357 | 20231127 | 130300 | 3623580960 | 4355 | 4355 | 4355 | 4350 | 489 |
| 358 | 20231127 | 130200 | 3621451615 | 4355 | 4350 | 4355 | 4350 | 456 |
| 359 | 20231127 | 130100 | 3619465910 | 4350 | 4350 | 4350 | 4350 | 440 |
| 360 | 20231127 | 130000 | 3617551910 | 4350 | 4350 | 4350 | 4350 | 1155 |
| 361 | 20231127 | 125900 | 3612527660 | 4355 | 4350 | 4355 | 4345 | 1186 |
| 362 | 20231127 | 125800 | 3607368760 | 4350 | 4345 | 4350 | 4345 | 865 |
| 363 | 20231127 | 125700 | 3603606025 | 4350 | 4345 | 4350 | 4345 | 234 |
| 364 | 20231127 | 125600 | 3602589180 | 4345 | 4350 | 4350 | 4345 | 452 |
| 365 | 20231127 | 125500 | 3600623930 | 4350 | 4355 | 4355 | 4350 | 1381 |
| 366 | 20231127 | 125400 | 3594614765 | 4350 | 4340 | 4355 | 4340 | 2289 |
| 367 | 20231127 | 125300 | 3584665025 | 4340 | 4340 | 4340 | 4340 | 209 |
| 368 | 20231127 | 125200 | 3583757965 | 4340 | 4340 | 4340 | 4335 | 1311 |
| 369 | 20231127 | 125100 | 3578068860 | 4340 | 4330 | 4340 | 4330 | 642 |
| 370 | 20231127 | 125000 | 3575285075 | 4335 | 4335 | 4340 | 4330 | 445 |
| 371 | 20231127 | 124900 | 3573356765 | 4335 | 4335 | 4335 | 4335 | 28 |
| 372 | 20231127 | 124800 | 3573235385 | 4335 | 4335 | 4335 | 4330 | 698 |
| 373 | 20231127 | 124700 | 3570209655 | 4335 | 4325 | 4335 | 4325 | 145 |
| 374 | 20231127 | 124600 | 3569581920 | 4325 | 4335 | 4335 | 4325 | 333 |
| 375 | 20231127 | 124500 | 3568139025 | 4335 | 4330 | 4335 | 4330 | 703 |
| 376 | 20231127 | 124400 | 3565094420 | 4330 | 4325 | 4330 | 4325 | 1054 |
| 377 | 20231127 | 124300 | 3560535845 | 4325 | 4325 | 4325 | 4320 | 164 |
| 378 | 20231127 | 124200 | 3559826550 | 4325 | 4315 | 4325 | 4315 | 91 |
| 379 | 20231127 | 124100 | 3559433770 | 4325 | 4320 | 4325 | 4320 | 654 |
| 380 | 20231127 | 124000 | 3556607220 | 4325 | 4315 | 4325 | 4315 | 2891 |
| 381 | 20231127 | 123900 | 3544116970 | 4315 | 4320 | 4320 | 4315 | 1094 |
| 382 | 20231127 | 123800 | 3539391570 | 4320 | 4320 | 4320 | 4315 | 407 |
| 383 | 20231127 | 123700 | 3537633965 | 4315 | 4315 | 4320 | 4315 | 265 |
| 384 | 20231127 | 123600 | 3536489735 | 4320 | 4320 | 4320 | 4315 | 1108 |
| 385 | 20231127 | 123500 | 3531707625 | 4315 | 4320 | 4320 | 4315 | 945 |
| 386 | 20231127 | 123400 | 3527629445 | 4320 | 4320 | 4320 | 4315 | 2008 |
| 387 | 20231127 | 123300 | 3518962885 | 4320 | 4320 | 4320 | 4315 | 351 |
| 388 | 20231127 | 123200 | 3517446755 | 4320 | 4320 | 4320 | 4315 | 216 |
| 389 | 20231127 | 123100 | 3516513920 | 4320 | 4320 | 4320 | 4315 | 261 |
| 390 | 20231127 | 123000 | 3515386735 | 4315 | 4320 | 4320 | 4315 | 904 |
| 391 | 20231127 | 122900 | 3511482590 | 4320 | 4320 | 4320 | 4315 | 284 |
| 392 | 20231127 | 122800 | 3510256235 | 4320 | 4320 | 4320 | 4315 | 383 |
| 393 | 20231127 | 122700 | 3508603270 | 4320 | 4320 | 4320 | 4320 | 276 |
| 394 | 20231127 | 122600 | 3507410950 | 4320 | 4320 | 4320 | 4315 | 3242 |
| 395 | 20231127 | 122500 | 3493419655 | 4315 | 4320 | 4320 | 4315 | 1529 |
| 396 | 20231127 | 122400 | 3486821900 | 4320 | 4320 | 4325 | 4315 | 3428 |
| 397 | 20231127 | 122300 | 3472022815 | 4325 | 4320 | 4325 | 4320 | 395 |
| 398 | 20231127 | 122200 | 3470315375 | 4320 | 4325 | 4325 | 4320 | 609 |
| 399 | 20231127 | 122100 | 3467683075 | 4320 | 4325 | 4325 | 4320 | 381 |
| 400 | 20231127 | 122000 | 3466037100 | 4325 | 4320 | 4325 | 4320 | 248 |
| 401 | 20231127 | 121900 | 3464964505 | 4325 | 4325 | 4325 | 4320 | 1357 |
| 402 | 20231127 | 121800 | 3459099630 | 4325 | 4325 | 4325 | 4320 | 232 |
| 403 | 20231127 | 121700 | 3458097275 | 4325 | 4320 | 4325 | 4320 | 735 |
| 404 | 20231127 | 121600 | 3454920440 | 4320 | 4320 | 4325 | 4320 | 405 |
| 405 | 20231127 | 121500 | 3453169335 | 4325 | 4320 | 4325 | 4320 | 1086 |
| 406 | 20231127 | 121400 | 3448476950 | 4325 | 4320 | 4325 | 4320 | 1608 |
| 407 | 20231127 | 121300 | 3441530155 | 4325 | 4320 | 4325 | 4320 | 3398 |
| 408 | 20231127 | 121200 | 3426848900 | 4325 | 4325 | 4325 | 4320 | 986 |
| 409 | 20231127 | 121100 | 3422588505 | 4325 | 4320 | 4325 | 4320 | 267 |
| 410 | 20231127 | 121000 | 3421433745 | 4320 | 4320 | 4325 | 4320 | 3368 |
| 411 | 20231127 | 120900 | 3406882735 | 4325 | 4325 | 4325 | 4325 | 515 |
| 412 | 20231127 | 120800 | 3404655360 | 4325 | 4320 | 4325 | 4320 | 670 |
| 413 | 20231127 | 120700 | 3401758240 | 4325 | 4325 | 4325 | 4320 | 424 |
| 414 | 20231127 | 120600 | 3399926510 | 4320 | 4320 | 4325 | 4320 | 3008 |
| 415 | 20231127 | 120500 | 3386931190 | 4325 | 4325 | 4325 | 4320 | 7609 |
| 416 | 20231127 | 120400 | 3354043615 | 4325 | 4325 | 4325 | 4320 | 5845 |
| 417 | 20231127 | 120300 | 3328792230 | 4320 | 4330 | 4335 | 4320 | 6618 |
| 418 | 20231127 | 120200 | 3300158325 | 4335 | 4340 | 4340 | 4330 | 905 |
| 419 | 20231127 | 120100 | 3296238435 | 4340 | 4340 | 4340 | 4335 | 585 |
| 420 | 20231127 | 120000 | 3293701700 | 4335 | 4340 | 4340 | 4335 | 3348 |
| 421 | 20231127 | 115900 | 3279187320 | 4335 | 4335 | 4340 | 4335 | 321 |
| 422 | 20231127 | 115800 | 3277794650 | 4340 | 4335 | 4340 | 4335 | 424 |
| 423 | 20231127 | 115700 | 3275954615 | 4340 | 4335 | 4340 | 4335 | 294 |
| 424 | 20231127 | 115600 | 3274678820 | 4340 | 4335 | 4340 | 4335 | 32 |
| 425 | 20231127 | 115500 | 3274540090 | 4340 | 4335 | 4340 | 4335 | 231 |
| 426 | 20231127 | 115400 | 3273537830 | 4335 | 4335 | 4340 | 4330 | 590 |
| 427 | 20231127 | 115300 | 3270977825 | 4335 | 4330 | 4340 | 4325 | 927 |
| 428 | 20231127 | 115200 | 3266963565 | 4335 | 4330 | 4335 | 4330 | 486 |
| 429 | 20231127 | 115100 | 3264857840 | 4330 | 4330 | 4335 | 4330 | 3770 |
| 430 | 20231127 | 115000 | 3248519050 | 4330 | 4330 | 4335 | 4330 | 2081 |
| 431 | 20231127 | 114900 | 3239508310 | 4330 | 4335 | 4335 | 4325 | 1406 |
| 432 | 20231127 | 114800 | 3233421205 | 4330 | 4330 | 4335 | 4330 | 2470 |
| 433 | 20231127 | 114700 | 3222714525 | 4335 | 4330 | 4335 | 4330 | 658 |
| 434 | 20231127 | 114600 | 3219862930 | 4330 | 4340 | 4340 | 4330 | 1414 |
| 435 | 20231127 | 114500 | 3213736440 | 4340 | 4335 | 4340 | 4330 | 196 |
| 436 | 20231127 | 114400 | 3212887105 | 4340 | 4340 | 4340 | 4330 | 673 |
| 437 | 20231127 | 114300 | 3209968650 | 4340 | 4340 | 4340 | 4335 | 172 |
| 438 | 20231127 | 114200 | 3209222765 | 4330 | 4330 | 4335 | 4330 | 798 |
| 439 | 20231127 | 114100 | 3205765270 | 4330 | 4330 | 4335 | 4330 | 289 |
| 440 | 20231127 | 114000 | 3204512905 | 4335 | 4340 | 4340 | 4330 | 1845 |
| 441 | 20231127 | 113900 | 3196514605 | 4340 | 4335 | 4345 | 4335 | 503 |
| 442 | 20231127 | 113800 | 3194330475 | 4340 | 4335 | 4340 | 4335 | 302 |
| 443 | 20231127 | 113700 | 3193020035 | 4340 | 4335 | 4340 | 4335 | 71 |
| 444 | 20231127 | 113600 | 3192712145 | 4335 | 4340 | 4340 | 4335 | 823 |
| 445 | 20231127 | 113500 | 3189143290 | 4340 | 4335 | 4340 | 4330 | 544 |
| 446 | 20231127 | 113400 | 3186785215 | 4335 | 4330 | 4335 | 4330 | 235 |
| 447 | 20231127 | 113300 | 3185767660 | 4335 | 4340 | 4340 | 4330 | 387 |
| 448 | 20231127 | 113200 | 3184090435 | 4340 | 4330 | 4340 | 4330 | 2754 |
| 449 | 20231127 | 113100 | 3172165380 | 4335 | 4335 | 4345 | 4330 | 3062 |
| 450 | 20231127 | 113000 | 3158885955 | 4340 | 4335 | 4340 | 4335 | 908 |
| 451 | 20231127 | 112900 | 3154948370 | 4340 | 4335 | 4340 | 4335 | 564 |
| 452 | 20231127 | 112800 | 3152501000 | 4335 | 4330 | 4340 | 4330 | 857 |
| 453 | 20231127 | 112700 | 3148786435 | 4335 | 4325 | 4335 | 4325 | 498 |
| 454 | 20231127 | 112600 | 3146629920 | 4335 | 4330 | 4335 | 4325 | 1502 |
| 455 | 20231127 | 112500 | 3140128825 | 4335 | 4325 | 4335 | 4325 | 2035 |
| 456 | 20231127 | 112400 | 3131317060 | 4330 | 4325 | 4330 | 4325 | 1672 |
| 457 | 20231127 | 112300 | 3124080410 | 4330 | 4325 | 4330 | 4325 | 933 |
| 458 | 20231127 | 112200 | 3120045055 | 4325 | 4320 | 4330 | 4320 | 7826 |
| 459 | 20231127 | 112100 | 3086196835 | 4320 | 4320 | 4325 | 4320 | 1700 |
| 460 | 20231127 | 112000 | 3078850710 | 4320 | 4320 | 4325 | 4320 | 571 |
| 461 | 20231127 | 111900 | 3076383970 | 4325 | 4320 | 4325 | 4320 | 524 |
| 462 | 20231127 | 111800 | 3074119575 | 4320 | 4320 | 4325 | 4320 | 4080 |
| 463 | 20231127 | 111700 | 3056492680 | 4325 | 4330 | 4330 | 4320 | 4920 |
| 464 | 20231127 | 111600 | 3035219440 | 4335 | 4320 | 4335 | 4320 | 967 |
| 465 | 20231127 | 111500 | 3031038845 | 4320 | 4335 | 4340 | 4320 | 8441 |
| 466 | 20231127 | 111400 | 2994525100 | 4335 | 4325 | 4340 | 4325 | 1932 |
| 467 | 20231127 | 111300 | 2986164225 | 4325 | 4335 | 4340 | 4320 | 9712 |
| 468 | 20231127 | 111200 | 2944126970 | 4340 | 4340 | 4340 | 4335 | 5252 |
| 469 | 20231127 | 111100 | 2921340830 | 4340 | 4340 | 4345 | 4340 | 2832 |
| 470 | 20231127 | 111000 | 2909046140 | 4345 | 4340 | 4350 | 4340 | 2992 |
| 471 | 20231127 | 110900 | 2896054725 | 4350 | 4345 | 4350 | 4335 | 8677 |
| 472 | 20231127 | 110800 | 2858386860 | 4345 | 4360 | 4360 | 4345 | 9678 |
| 473 | 20231127 | 110700 | 2816282915 | 4360 | 4365 | 4370 | 4350 | 17932 |
| 474 | 20231127 | 110600 | 2738108460 | 4370 | 4370 | 4375 | 4365 | 6937 |
| 475 | 20231127 | 110500 | 2707809735 | 4375 | 4370 | 4375 | 4370 | 3962 |
| 476 | 20231127 | 110400 | 2690488940 | 4370 | 4375 | 4380 | 4370 | 16427 |
| 477 | 20231127 | 110300 | 2618655810 | 4380 | 4380 | 4385 | 4375 | 13530 |
| 478 | 20231127 | 110200 | 2559402755 | 4385 | 4385 | 4385 | 4380 | 7637 |
| 479 | 20231127 | 110100 | 2525930270 | 4385 | 4385 | 4395 | 4385 | 1804 |
| 480 | 20231127 | 110000 | 2518014300 | 4385 | 4385 | 4390 | 4385 | 339 |
| 481 | 20231127 | 105900 | 2516527780 | 4390 | 4390 | 4390 | 4385 | 1208 |
| 482 | 20231127 | 105800 | 2511227540 | 4385 | 4390 | 4390 | 4385 | 2557 |
| 483 | 20231127 | 105700 | 2500011925 | 4395 | 4390 | 4395 | 4390 | 97 |
| 484 | 20231127 | 105600 | 2499585995 | 4390 | 4385 | 4395 | 4385 | 928 |
| 485 | 20231127 | 105500 | 2495512995 | 4390 | 4385 | 4390 | 4385 | 1128 |
| 486 | 20231127 | 105400 | 2490565525 | 4385 | 4390 | 4395 | 4385 | 5870 |
| 487 | 20231127 | 105300 | 2464799705 | 4395 | 4390 | 4395 | 4390 | 1744 |
| 488 | 20231127 | 105200 | 2457138530 | 4390 | 4390 | 4395 | 4390 | 1582 |
| 489 | 20231127 | 105100 | 2450187025 | 4400 | 4395 | 4400 | 4395 | 170 |
| 490 | 20231127 | 105000 | 2449439685 | 4400 | 4405 | 4410 | 4390 | 1770 |
| 491 | 20231127 | 104900 | 2441650680 | 4410 | 4400 | 4410 | 4400 | 417 |
| 492 | 20231127 | 104800 | 2439814820 | 4400 | 4400 | 4405 | 4385 | 1922 |
| 493 | 20231127 | 104700 | 2431367925 | 4400 | 4400 | 4400 | 4400 | 523 |
| 494 | 20231127 | 104600 | 2429066725 | 4400 | 4390 | 4400 | 4390 | 1249 |
| 495 | 20231127 | 104500 | 2423583420 | 4390 | 4400 | 4400 | 4390 | 1426 |
| 496 | 20231127 | 104400 | 2417310100 | 4400 | 4400 | 4400 | 4385 | 2704 |
| 497 | 20231127 | 104300 | 2405436430 | 4400 | 4395 | 4400 | 4390 | 651 |
| 498 | 20231127 | 104200 | 2402574410 | 4395 | 4395 | 4395 | 4390 | 1310 |
| 499 | 20231127 | 104100 | 2396817630 | 4395 | 4395 | 4395 | 4390 | 558 |
| 500 | 20231127 | 104000 | 2394366220 | 4395 | 4395 | 4395 | 4390 | 216 |
| 501 | 20231127 | 103900 | 2393417325 | 4395 | 4395 | 4395 | 4390 | 139 |
| 502 | 20231127 | 103800 | 2392806920 | 4390 | 4390 | 4395 | 4390 | 2193 |
| 503 | 20231127 | 103700 | 2383178390 | 4390 | 4395 | 4395 | 4385 | 1883 |
| 504 | 20231127 | 103600 | 2374911905 | 4385 | 4390 | 4395 | 4385 | 1191 |
| 505 | 20231127 | 103500 | 2369685165 | 4395 | 4390 | 4395 | 4390 | 378 |
| 506 | 20231127 | 103400 | 2368025690 | 4390 | 4385 | 4395 | 4385 | 708 |
| 507 | 20231127 | 103300 | 2364917765 | 4390 | 4385 | 4390 | 4385 | 1137 |
| 508 | 20231127 | 103200 | 2359930500 | 4390 | 4390 | 4395 | 4390 | 1649 |
| 509 | 20231127 | 103100 | 2352691090 | 4390 | 4395 | 4400 | 4390 | 746 |
| 510 | 20231127 | 103000 | 2349412980 | 4400 | 4395 | 4400 | 4395 | 595 |
| 511 | 20231127 | 102900 | 2346795425 | 4395 | 4400 | 4400 | 4395 | 1070 |
| 512 | 20231127 | 102800 | 2342092220 | 4400 | 4400 | 4400 | 4395 | 486 |
| 513 | 20231127 | 102700 | 2339955525 | 4400 | 4400 | 4400 | 4395 | 824 |
| 514 | 20231127 | 102600 | 2336331930 | 4400 | 4400 | 4400 | 4395 | 957 |
| 515 | 20231127 | 102500 | 2332121205 | 4395 | 4400 | 4400 | 4395 | 387 |
| 516 | 20231127 | 102400 | 2330419905 | 4400 | 4390 | 4400 | 4390 | 3673 |
| 517 | 20231127 | 102300 | 2314277165 | 4395 | 4385 | 4395 | 4385 | 7846 |
| 518 | 20231127 | 102200 | 2279854995 | 4390 | 4390 | 4390 | 4385 | 571 |
| 519 | 20231127 | 102100 | 2277351015 | 4385 | 4380 | 4390 | 4380 | 956 |
| 520 | 20231127 | 102000 | 2273162175 | 4390 | 4395 | 4395 | 4380 | 1193 |
| 521 | 20231127 | 101900 | 2267927775 | 4395 | 4390 | 4395 | 4390 | 642 |
| 522 | 20231127 | 101800 | 2265106285 | 4390 | 4385 | 4395 | 4385 | 2392 |
| 523 | 20231127 | 101700 | 2254614150 | 4385 | 4385 | 4385 | 4380 | 963 |
| 524 | 20231127 | 101600 | 2250394775 | 4380 | 4385 | 4385 | 4380 | 572 |
| 525 | 20231127 | 101500 | 2247887305 | 4385 | 4385 | 4385 | 4385 | 270 |
| 526 | 20231127 | 101400 | 2246703355 | 4380 | 4385 | 4390 | 4380 | 535 |
| 527 | 20231127 | 101300 | 2244358585 | 4385 | 4400 | 4400 | 4385 | 535 |
| 528 | 20231127 | 101200 | 2242007790 | 4405 | 4385 | 4405 | 4385 | 1825 |
| 529 | 20231127 | 101100 | 2233986720 | 4385 | 4380 | 4385 | 4380 | 5438 |
| 530 | 20231127 | 101000 | 2210160615 | 4385 | 4385 | 4385 | 4380 | 290 |
| 531 | 20231127 | 100900 | 2208889835 | 4385 | 4390 | 4395 | 4380 | 5778 |
| 532 | 20231127 | 100800 | 2183557780 | 4395 | 4400 | 4400 | 4385 | 5002 |
| 533 | 20231127 | 100700 | 2161602460 | 4400 | 4405 | 4405 | 4395 | 12187 |
| 534 | 20231127 | 100600 | 2107996975 | 4410 | 4415 | 4415 | 4405 | 5212 |
| 535 | 20231127 | 100500 | 2085028330 | 4410 | 4410 | 4415 | 4405 | 8401 |
| 536 | 20231127 | 100400 | 2047980520 | 4415 | 4415 | 4420 | 4410 | 1684 |
| 537 | 20231127 | 100300 | 2040545960 | 4415 | 4410 | 4415 | 4405 | 7796 |
| 538 | 20231127 | 100200 | 2006179410 | 4410 | 4405 | 4410 | 4405 | 2099 |
| 539 | 20231127 | 100100 | 1996927955 | 4400 | 4400 | 4405 | 4400 | 1322 |
| 540 | 20231127 | 100000 | 1991104555 | 4400 | 4400 | 4405 | 4400 | 132 |
| 541 | 20231127 | 095900 | 1990523115 | 4405 | 4400 | 4405 | 4400 | 2203 |
| 542 | 20231127 | 095800 | 1980828685 | 4400 | 4400 | 4400 | 4395 | 1238 |
| 543 | 20231127 | 095700 | 1975385575 | 4400 | 4400 | 4400 | 4400 | 313 |
| 544 | 20231127 | 095600 | 1974008375 | 4400 | 4400 | 4400 | 4400 | 159 |
| 545 | 20231127 | 095500 | 1973308775 | 4395 | 4400 | 4400 | 4395 | 655 |
| 546 | 20231127 | 095400 | 1970427895 | 4395 | 4400 | 4400 | 4395 | 1004 |
| 547 | 20231127 | 095300 | 1966011345 | 4400 | 4400 | 4400 | 4395 | 1989 |
| 548 | 20231127 | 095200 | 1957264675 | 4400 | 4400 | 4400 | 4400 | 157 |
| 549 | 20231127 | 095100 | 1956573875 | 4400 | 4400 | 4400 | 4395 | 1991 |
| 550 | 20231127 | 095000 | 1947820650 | 4400 | 4400 | 4400 | 4395 | 1106 |
| 551 | 20231127 | 094900 | 1942954300 | 4400 | 4395 | 4400 | 4395 | 2082 |
| 552 | 20231127 | 094800 | 1933800690 | 4395 | 4400 | 4400 | 4395 | 787 |
| 553 | 20231127 | 094700 | 1930341295 | 4400 | 4400 | 4400 | 4395 | 2582 |
| 554 | 20231127 | 094600 | 1918988415 | 4395 | 4395 | 4400 | 4395 | 500 |
| 555 | 20231127 | 094500 | 1916790870 | 4395 | 4400 | 4405 | 4395 | 2712 |
| 556 | 20231127 | 094400 | 1904860960 | 4405 | 4400 | 4405 | 4400 | 517 |
| 557 | 20231127 | 094300 | 1902586120 | 4400 | 4405 | 4405 | 4395 | 4005 |
| 558 | 20231127 | 094200 | 1884971780 | 4405 | 4405 | 4405 | 4400 | 2051 |
| 559 | 20231127 | 094100 | 1875946720 | 4405 | 4410 | 4410 | 4400 | 3145 |
| 560 | 20231127 | 094000 | 1862091455 | 4410 | 4400 | 4410 | 4400 | 4372 |
| 561 | 20231127 | 093900 | 1842818320 | 4400 | 4400 | 4405 | 4395 | 1537 |
| 562 | 20231127 | 093800 | 1836055870 | 4400 | 4395 | 4400 | 4390 | 1253 |
| 563 | 20231127 | 093700 | 1830548120 | 4395 | 4390 | 4400 | 4390 | 1974 |
| 564 | 20231127 | 093600 | 1821869850 | 4395 | 4400 | 4400 | 4395 | 4148 |
| 565 | 20231127 | 093500 | 1803631860 | 4405 | 4405 | 4405 | 4400 | 1926 |
| 566 | 20231127 | 093400 | 1795156520 | 4400 | 4405 | 4410 | 4395 | 6674 |
| 567 | 20231127 | 093300 | 1765770345 | 4410 | 4395 | 4410 | 4395 | 1353 |
| 568 | 20231127 | 093200 | 1759815575 | 4395 | 4370 | 4395 | 4370 | 17086 |
| 569 | 20231127 | 093100 | 1684906610 | 4370 | 4375 | 4375 | 4370 | 2015 |
| 570 | 20231127 | 093000 | 1676100255 | 4375 | 4370 | 4380 | 4370 | 4015 |
| 571 | 20231127 | 092900 | 1658549495 | 4370 | 4370 | 4380 | 4365 | 7057 |
| 572 | 20231127 | 092800 | 1627710625 | 4370 | 4380 | 4380 | 4370 | 9273 |
| 573 | 20231127 | 092700 | 1587154665 | 4380 | 4380 | 4385 | 4375 | 2918 |
| 574 | 20231127 | 092600 | 1574373395 | 4380 | 4385 | 4385 | 4380 | 4239 |
| 575 | 20231127 | 092500 | 1555801960 | 4390 | 4375 | 4395 | 4375 | 18680 |
| 576 | 20231127 | 092400 | 1473967060 | 4380 | 4380 | 4380 | 4375 | 1737 |
| 577 | 20231127 | 092300 | 1466365150 | 4375 | 4385 | 4395 | 4375 | 6326 |
| 578 | 20231127 | 092200 | 1438639860 | 4385 | 4375 | 4385 | 4370 | 11463 |
| 579 | 20231127 | 092100 | 1388466655 | 4370 | 4385 | 4385 | 4370 | 19622 |
| 580 | 20231127 | 092000 | 1302638350 | 4380 | 4400 | 4400 | 4380 | 13524 |
| 581 | 20231127 | 091900 | 1243335240 | 4400 | 4400 | 4400 | 4390 | 8307 |
| 582 | 20231127 | 091800 | 1206826435 | 4400 | 4400 | 4405 | 4395 | 2379 |
| 583 | 20231127 | 091700 | 1196362515 | 4395 | 4395 | 4405 | 4395 | 5748 |
| 584 | 20231127 | 091600 | 1171073550 | 4400 | 4405 | 4405 | 4395 | 2624 |
| 585 | 20231127 | 091500 | 1159533445 | 4405 | 4395 | 4410 | 4395 | 4503 |
| 586 | 20231127 | 091400 | 1139705945 | 4395 | 4395 | 4395 | 4385 | 11997 |
| 587 | 20231127 | 091300 | 1087029750 | 4395 | 4395 | 4405 | 4390 | 6674 |
| 588 | 20231127 | 091200 | 1057683790 | 4400 | 4400 | 4405 | 4395 | 2161 |
| 589 | 20231127 | 091100 | 1048176710 | 4400 | 4410 | 4425 | 4400 | 3702 |
| 590 | 20231127 | 091000 | 1031854285 | 4415 | 4390 | 4415 | 4385 | 11573 |
| 591 | 20231127 | 090900 | 980975910 | 4395 | 4400 | 4400 | 4390 | 6776 |
| 592 | 20231127 | 090800 | 951214510 | 4400 | 4400 | 4410 | 4395 | 9223 |
| 593 | 20231127 | 090700 | 910633010 | 4405 | 4405 | 4405 | 4400 | 3225 |
| 594 | 20231127 | 090600 | 896434875 | 4405 | 4405 | 4425 | 4405 | 9584 |
| 595 | 20231127 | 090500 | 854150520 | 4405 | 4390 | 4405 | 4380 | 8344 |
| 596 | 20231127 | 090400 | 817546780 | 4395 | 4400 | 4405 | 4385 | 15527 |
| 597 | 20231127 | 090300 | 749355430 | 4400 | 4425 | 4430 | 4400 | 19602 |
| 598 | 20231127 | 090200 | 662884545 | 4425 | 4395 | 4430 | 4380 | 20649 |
| 599 | 20231127 | 090100 | 572145715 | 4390 | 4400 | 4430 | 4385 | 19240 |
| 600 | 20231127 | 090000 | 487357270 | 4390 | 4455 | 4460 | 4375 | 108746 |