32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 58016 |
| 3 | 20231128 | 191300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 4 | 20231128 | 191200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 5 | 20231128 | 191100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 6 | 20231128 | 191000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 7 | 20231128 | 190900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 8 | 20231128 | 190800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 9 | 20231128 | 190700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 10 | 20231128 | 190600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 11 | 20231128 | 190500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 12 | 20231128 | 190400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 13 | 20231128 | 190300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 14 | 20231128 | 190200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 15 | 20231128 | 190100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 16 | 20231128 | 190000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 17 | 20231128 | 185900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 18 | 20231128 | 185800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 19 | 20231128 | 185700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 20 | 20231128 | 185600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 21 | 20231128 | 185500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 22 | 20231128 | 185400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 23 | 20231128 | 185300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 24 | 20231128 | 185200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 25 | 20231128 | 185100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 26 | 20231128 | 185000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 27 | 20231128 | 184900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 28 | 20231128 | 184800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 29 | 20231128 | 184700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 30 | 20231128 | 184600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 31 | 20231128 | 184500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 32 | 20231128 | 184400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 58016 |
| 33 | 20231128 | 184300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 34 | 20231128 | 184200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 35 | 20231128 | 184100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 36 | 20231128 | 184000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 37 | 20231128 | 183900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 38 | 20231128 | 183800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 39 | 20231128 | 183700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 40 | 20231128 | 183600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 41 | 20231128 | 183500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 42 | 20231128 | 183400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 43 | 20231128 | 183300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 44 | 20231128 | 183200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 45 | 20231128 | 183100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 46 | 20231128 | 183000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 47 | 20231128 | 182900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 48 | 20231128 | 182800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 49 | 20231128 | 182700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 50 | 20231128 | 182600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 51 | 20231128 | 182500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 52 | 20231128 | 182400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 53 | 20231128 | 182300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 54 | 20231128 | 182200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 55 | 20231128 | 182100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 56 | 20231128 | 182000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 57 | 20231128 | 181900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 58 | 20231128 | 181800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 59 | 20231128 | 181700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 60 | 20231128 | 181600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 61 | 20231128 | 181500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 62 | 20231128 | 181400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 58016 |
| 63 | 20231128 | 181300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 64 | 20231128 | 181200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 65 | 20231128 | 181100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 66 | 20231128 | 181000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 67 | 20231128 | 180900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 68 | 20231128 | 180800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 69 | 20231128 | 180700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 70 | 20231128 | 180600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 71 | 20231128 | 180500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 72 | 20231128 | 180400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 73 | 20231128 | 180300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 74 | 20231128 | 180200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 75 | 20231128 | 180100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 76 | 20231128 | 180000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 77 | 20231128 | 175900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 78 | 20231128 | 175800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 79 | 20231128 | 175700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 80 | 20231128 | 175600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 81 | 20231128 | 175500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 82 | 20231128 | 175400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 83 | 20231128 | 175300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 84 | 20231128 | 175200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 85 | 20231128 | 175100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 86 | 20231128 | 175000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 87 | 20231128 | 174900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 88 | 20231128 | 174800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 89 | 20231128 | 174700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 90 | 20231128 | 174600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 91 | 20231128 | 174500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 92 | 20231128 | 174400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 58016 |
| 93 | 20231128 | 174300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 94 | 20231128 | 174200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 95 | 20231128 | 174100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 96 | 20231128 | 174000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 97 | 20231128 | 173900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 98 | 20231128 | 173800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 99 | 20231128 | 173700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 100 | 20231128 | 173600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 101 | 20231128 | 173500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 102 | 20231128 | 173400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 103 | 20231128 | 173300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 104 | 20231128 | 173200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 105 | 20231128 | 173100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 106 | 20231128 | 173000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 107 | 20231128 | 172900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 108 | 20231128 | 172800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 109 | 20231128 | 172700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 110 | 20231128 | 172600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 111 | 20231128 | 172500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 112 | 20231128 | 172400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 113 | 20231128 | 172300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 114 | 20231128 | 172200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 115 | 20231128 | 172100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 116 | 20231128 | 172000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 117 | 20231128 | 171900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 118 | 20231128 | 171800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 119 | 20231128 | 171700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 120 | 20231128 | 171600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 121 | 20231128 | 171500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 122 | 20231128 | 171400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 58016 |
| 123 | 20231128 | 171300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 124 | 20231128 | 171200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 125 | 20231128 | 171100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 126 | 20231128 | 171000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 127 | 20231128 | 170900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 128 | 20231128 | 170800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 129 | 20231128 | 170700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 130 | 20231128 | 170600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 131 | 20231128 | 170500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 132 | 20231128 | 170400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 133 | 20231128 | 170300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 134 | 20231128 | 170200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 135 | 20231128 | 170100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 136 | 20231128 | 170000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 137 | 20231128 | 165900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 138 | 20231128 | 165800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 139 | 20231128 | 165700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 140 | 20231128 | 165600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 141 | 20231128 | 165500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 142 | 20231128 | 165400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 143 | 20231128 | 165300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 144 | 20231128 | 165200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 145 | 20231128 | 165100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 146 | 20231128 | 165000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 147 | 20231128 | 164900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 148 | 20231128 | 164800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 149 | 20231128 | 164700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 150 | 20231128 | 164600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 151 | 20231128 | 164500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 152 | 20231128 | 164400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 58016 |
| 153 | 20231128 | 164300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 154 | 20231128 | 164200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 155 | 20231128 | 164100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 156 | 20231128 | 164000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 157 | 20231128 | 163900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 158 | 20231128 | 163800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 159 | 20231128 | 163700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 160 | 20231128 | 163600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 161 | 20231128 | 163500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 162 | 20231128 | 163400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 163 | 20231128 | 163300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 164 | 20231128 | 163200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 165 | 20231128 | 163100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 166 | 20231128 | 163000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 167 | 20231128 | 162900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 168 | 20231128 | 162800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 169 | 20231128 | 162700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 170 | 20231128 | 162600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 171 | 20231128 | 162500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 172 | 20231128 | 162400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 173 | 20231128 | 162300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 174 | 20231128 | 162200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 175 | 20231128 | 162100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 176 | 20231128 | 162000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 177 | 20231128 | 161900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 178 | 20231128 | 161800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 179 | 20231128 | 161700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 180 | 20231128 | 161600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 181 | 20231128 | 161500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 182 | 20231128 | 161400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 58016 |
| 183 | 20231128 | 161300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 184 | 20231128 | 161200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 185 | 20231128 | 161100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 186 | 20231128 | 161000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 187 | 20231128 | 160900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 188 | 20231128 | 160800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 189 | 20231128 | 160700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 190 | 20231128 | 160600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 191 | 20231128 | 160500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 192 | 20231128 | 160400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 193 | 20231128 | 160300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 194 | 20231128 | 160200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 195 | 20231128 | 160100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 196 | 20231128 | 160000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 197 | 20231128 | 155900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 198 | 20231128 | 155800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 199 | 20231128 | 155700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 200 | 20231128 | 155600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 201 | 20231128 | 155500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 202 | 20231128 | 155400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 203 | 20231128 | 155300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 204 | 20231128 | 155200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 205 | 20231128 | 155100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 206 | 20231128 | 155000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 207 | 20231128 | 154900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 208 | 20231128 | 154800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 209 | 20231128 | 154700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 210 | 20231128 | 154600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 211 | 20231128 | 154500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 212 | 20231128 | 154400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 58016 |
| 213 | 20231128 | 154300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 214 | 20231128 | 154200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 215 | 20231128 | 154100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 216 | 20231128 | 154000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 217 | 20231128 | 153900 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 218 | 20231128 | 153800 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 219 | 20231128 | 153700 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 220 | 20231128 | 153600 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 221 | 20231128 | 153500 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 222 | 20231128 | 153400 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 223 | 20231128 | 153300 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 224 | 20231128 | 153200 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 225 | 20231128 | 153100 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 0 |
| 226 | 20231128 | 153000 | 48141252645 | 4075 | 4075 | 4075 | 4075 | 58016 |
| 227 | 20231128 | 152900 | 47904837445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 228 | 20231128 | 152800 | 47904837445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 229 | 20231128 | 152700 | 47904837445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 230 | 20231128 | 152600 | 47904837445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 231 | 20231128 | 152500 | 47904837445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 232 | 20231128 | 152400 | 47904837445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 233 | 20231128 | 152300 | 47904837445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 234 | 20231128 | 152200 | 47904837445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 235 | 20231128 | 152100 | 47904837445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 236 | 20231128 | 152000 | 47904837445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 237 | 20231128 | 151900 | 47904837445 | 4005 | 4035 | 4050 | 3985 | 58014 |
| 238 | 20231128 | 151800 | 47671615150 | 4035 | 4115 | 4130 | 4025 | 52041 |
| 239 | 20231128 | 151700 | 47459876390 | 4110 | 4280 | 4345 | 4085 | 83429 |
| 240 | 20231128 | 151600 | 47110455025 | 4280 | 4375 | 4375 | 4250 | 58350 |
| 241 | 20231128 | 151500 | 46859358060 | 4375 | 4345 | 4390 | 4345 | 7155 |
| 242 | 20231128 | 151400 | 46828190205 | 4345 | 4375 | 4385 | 4305 | 31282 |
| 243 | 20231128 | 151300 | 46692047400 | 4375 | 4360 | 4400 | 4355 | 14049 |
| 244 | 20231128 | 151200 | 46630550175 | 4360 | 4450 | 4540 | 4350 | 86834 |
| 245 | 20231128 | 151100 | 46244480310 | 4445 | 4405 | 4445 | 4395 | 40385 |
| 246 | 20231128 | 151000 | 46066012070 | 4400 | 4365 | 4405 | 4345 | 19651 |
| 247 | 20231128 | 150900 | 45980004915 | 4335 | 4325 | 4370 | 4310 | 15317 |
| 248 | 20231128 | 150800 | 45913706095 | 4320 | 4310 | 4345 | 4300 | 20805 |
| 249 | 20231128 | 150700 | 45823914365 | 4310 | 4390 | 4400 | 4305 | 17579 |
| 250 | 20231128 | 150600 | 45747532560 | 4390 | 4350 | 4390 | 4350 | 6988 |
| 251 | 20231128 | 150500 | 45717106560 | 4350 | 4375 | 4400 | 4350 | 12408 |
| 252 | 20231128 | 150400 | 45662867970 | 4380 | 4395 | 4400 | 4360 | 10515 |
| 253 | 20231128 | 150300 | 45616906025 | 4400 | 4395 | 4420 | 4365 | 33381 |
| 254 | 20231128 | 150200 | 45470200615 | 4395 | 4395 | 4400 | 4375 | 17762 |
| 255 | 20231128 | 150100 | 45392247925 | 4395 | 4360 | 4395 | 4350 | 25823 |
| 256 | 20231128 | 150000 | 45279232445 | 4360 | 4305 | 4370 | 4305 | 25590 |
| 257 | 20231128 | 145900 | 45168299765 | 4305 | 4345 | 4370 | 4300 | 44168 |
| 258 | 20231128 | 145800 | 44977647490 | 4310 | 4390 | 4425 | 4310 | 50789 |
| 259 | 20231128 | 145700 | 44755673820 | 4375 | 4460 | 4475 | 4345 | 48207 |
| 260 | 20231128 | 145600 | 44542911810 | 4465 | 4510 | 4510 | 4455 | 43040 |
| 261 | 20231128 | 145500 | 44350363720 | 4510 | 4535 | 4550 | 4500 | 34870 |
| 262 | 20231128 | 145400 | 44192628600 | 4540 | 4555 | 4560 | 4510 | 72314 |
| 263 | 20231128 | 145300 | 43864535840 | 4550 | 4560 | 4645 | 4510 | 167017 |
| 264 | 20231128 | 145200 | 43099327800 | 4560 | 4485 | 4585 | 4480 | 90881 |
| 265 | 20231128 | 145100 | 42687228650 | 4480 | 4460 | 4570 | 4455 | 114769 |
| 266 | 20231128 | 145000 | 42169992105 | 4460 | 4445 | 4490 | 4430 | 33755 |
| 267 | 20231128 | 144900 | 42019245755 | 4455 | 4445 | 4470 | 4400 | 27890 |
| 268 | 20231128 | 144800 | 41895633465 | 4445 | 4375 | 4460 | 4350 | 37370 |
| 269 | 20231128 | 144700 | 41730853940 | 4360 | 4385 | 4405 | 4345 | 22174 |
| 270 | 20231128 | 144600 | 41634087235 | 4385 | 4425 | 4425 | 4375 | 24228 |
| 271 | 20231128 | 144500 | 41527423020 | 4420 | 4430 | 4450 | 4415 | 15390 |
| 272 | 20231128 | 144400 | 41459287940 | 4420 | 4460 | 4480 | 4400 | 40836 |
| 273 | 20231128 | 144300 | 41278040320 | 4470 | 4475 | 4500 | 4455 | 43491 |
| 274 | 20231128 | 144200 | 41083429625 | 4480 | 4395 | 4490 | 4395 | 100035 |
| 275 | 20231128 | 144100 | 40637021190 | 4400 | 4395 | 4410 | 4380 | 19901 |
| 276 | 20231128 | 144000 | 40549574200 | 4395 | 4370 | 4400 | 4320 | 21856 |
| 277 | 20231128 | 143900 | 40454135465 | 4355 | 4330 | 4430 | 4330 | 58884 |
| 278 | 20231128 | 143800 | 40195755180 | 4325 | 4340 | 4340 | 4290 | 6600 |
| 279 | 20231128 | 143700 | 40167375470 | 4340 | 4345 | 4345 | 4300 | 5950 |
| 280 | 20231128 | 143600 | 40141699320 | 4345 | 4355 | 4370 | 4340 | 2767 |
| 281 | 20231128 | 143500 | 40129641720 | 4365 | 4360 | 4370 | 4340 | 3826 |
| 282 | 20231128 | 143400 | 40112967290 | 4360 | 4355 | 4360 | 4335 | 2849 |
| 283 | 20231128 | 143300 | 40100572035 | 4355 | 4375 | 4375 | 4350 | 7903 |
| 284 | 20231128 | 143200 | 40066122495 | 4375 | 4320 | 4375 | 4320 | 11119 |
| 285 | 20231128 | 143100 | 40017711840 | 4320 | 4300 | 4340 | 4295 | 3080 |
| 286 | 20231128 | 143000 | 40004434345 | 4300 | 4335 | 4345 | 4300 | 8280 |
| 287 | 20231128 | 142900 | 39968610200 | 4330 | 4365 | 4390 | 4325 | 11200 |
| 288 | 20231128 | 142800 | 39919838125 | 4390 | 4340 | 4395 | 4325 | 29297 |
| 289 | 20231128 | 142700 | 39791787070 | 4345 | 4315 | 4355 | 4315 | 10779 |
| 290 | 20231128 | 142600 | 39745005350 | 4310 | 4315 | 4320 | 4290 | 3271 |
| 291 | 20231128 | 142500 | 39730915410 | 4315 | 4315 | 4330 | 4285 | 5169 |
| 292 | 20231128 | 142400 | 39708684050 | 4320 | 4315 | 4340 | 4300 | 6877 |
| 293 | 20231128 | 142300 | 39678947220 | 4300 | 4335 | 4340 | 4300 | 16805 |
| 294 | 20231128 | 142200 | 39606237305 | 4335 | 4250 | 4335 | 4240 | 12242 |
| 295 | 20231128 | 142100 | 39553568155 | 4245 | 4260 | 4270 | 4245 | 2397 |
| 296 | 20231128 | 142000 | 39543366155 | 4260 | 4275 | 4285 | 4260 | 4807 |
| 297 | 20231128 | 141900 | 39522836335 | 4275 | 4240 | 4280 | 4235 | 13049 |
| 298 | 20231128 | 141800 | 39467365960 | 4240 | 4250 | 4250 | 4225 | 5935 |
| 299 | 20231128 | 141700 | 39442223515 | 4250 | 4265 | 4265 | 4240 | 6292 |
| 300 | 20231128 | 141600 | 39415532265 | 4265 | 4265 | 4270 | 4245 | 5093 |
| 301 | 20231128 | 141500 | 39393831015 | 4265 | 4260 | 4265 | 4245 | 16409 |
| 302 | 20231128 | 141400 | 39324077185 | 4260 | 4265 | 4270 | 4245 | 15237 |
| 303 | 20231128 | 141300 | 39259294095 | 4245 | 4285 | 4285 | 4245 | 16143 |
| 304 | 20231128 | 141200 | 39190447165 | 4280 | 4310 | 4310 | 4275 | 4968 |
| 305 | 20231128 | 141100 | 39169101055 | 4305 | 4285 | 4310 | 4265 | 23457 |
| 306 | 20231128 | 141000 | 39068388100 | 4300 | 4260 | 4320 | 4250 | 11010 |
| 307 | 20231128 | 140900 | 39021363940 | 4255 | 4310 | 4310 | 4245 | 26494 |
| 308 | 20231128 | 140800 | 38908204255 | 4295 | 4305 | 4320 | 4295 | 7494 |
| 309 | 20231128 | 140700 | 38875970500 | 4295 | 4300 | 4300 | 4285 | 9326 |
| 310 | 20231128 | 140600 | 38835918455 | 4300 | 4325 | 4325 | 4285 | 24360 |
| 311 | 20231128 | 140500 | 38731157750 | 4325 | 4330 | 4355 | 4325 | 7402 |
| 312 | 20231128 | 140400 | 38699081845 | 4330 | 4365 | 4365 | 4330 | 13758 |
| 313 | 20231128 | 140300 | 38639312605 | 4360 | 4370 | 4375 | 4350 | 12684 |
| 314 | 20231128 | 140200 | 38583933985 | 4365 | 4340 | 4375 | 4335 | 11118 |
| 315 | 20231128 | 140100 | 38535503060 | 4335 | 4340 | 4350 | 4335 | 5588 |
| 316 | 20231128 | 140000 | 38511244170 | 4350 | 4350 | 4350 | 4335 | 6731 |
| 317 | 20231128 | 135900 | 38482027360 | 4350 | 4330 | 4355 | 4325 | 15769 |
| 318 | 20231128 | 135800 | 38413686835 | 4340 | 4340 | 4350 | 4320 | 4376 |
| 319 | 20231128 | 135700 | 38394728375 | 4315 | 4350 | 4360 | 4310 | 23922 |
| 320 | 20231128 | 135600 | 38291078730 | 4360 | 4360 | 4370 | 4350 | 6928 |
| 321 | 20231128 | 135500 | 38260869805 | 4360 | 4345 | 4375 | 4335 | 22795 |
| 322 | 20231128 | 135400 | 38161695080 | 4345 | 4385 | 4385 | 4335 | 36651 |
| 323 | 20231128 | 135300 | 38002033595 | 4385 | 4405 | 4405 | 4385 | 21167 |
| 324 | 20231128 | 135200 | 37909030910 | 4400 | 4425 | 4425 | 4400 | 14144 |
| 325 | 20231128 | 135100 | 37846630045 | 4420 | 4440 | 4445 | 4420 | 12777 |
| 326 | 20231128 | 135000 | 37790107565 | 4440 | 4455 | 4470 | 4440 | 16617 |
| 327 | 20231128 | 134900 | 37716016980 | 4460 | 4455 | 4475 | 4425 | 17779 |
| 328 | 20231128 | 134800 | 37636721580 | 4460 | 4410 | 4465 | 4410 | 30472 |
| 329 | 20231128 | 134700 | 37501199780 | 4415 | 4420 | 4420 | 4400 | 17469 |
| 330 | 20231128 | 134600 | 37424185410 | 4420 | 4450 | 4450 | 4400 | 20476 |
| 331 | 20231128 | 134500 | 37333561075 | 4450 | 4435 | 4460 | 4430 | 26303 |
| 332 | 20231128 | 134400 | 37216683465 | 4435 | 4430 | 4435 | 4395 | 24699 |
| 333 | 20231128 | 134300 | 37107775130 | 4430 | 4415 | 4440 | 4390 | 52565 |
| 334 | 20231128 | 134200 | 36876108700 | 4415 | 4440 | 4460 | 4410 | 42635 |
| 335 | 20231128 | 134100 | 36687098265 | 4440 | 4550 | 4550 | 4410 | 101787 |
| 336 | 20231128 | 134000 | 36233239075 | 4550 | 4530 | 4595 | 4500 | 123051 |
| 337 | 20231128 | 133900 | 35674450900 | 4535 | 4560 | 4620 | 4515 | 166126 |
| 338 | 20231128 | 133800 | 34917020305 | 4560 | 4460 | 4590 | 4405 | 222676 |
| 339 | 20231128 | 133700 | 33914758190 | 4460 | 4375 | 4485 | 4375 | 85963 |
| 340 | 20231128 | 133600 | 33532955500 | 4380 | 4395 | 4400 | 4360 | 38332 |
| 341 | 20231128 | 133500 | 33365304685 | 4395 | 4385 | 4400 | 4355 | 32923 |
| 342 | 20231128 | 133400 | 33221154990 | 4385 | 4365 | 4440 | 4355 | 52565 |
| 343 | 20231128 | 133300 | 32989836590 | 4375 | 4380 | 4395 | 4345 | 38964 |
| 344 | 20231128 | 133200 | 32819746930 | 4385 | 4415 | 4430 | 4350 | 67090 |
| 345 | 20231128 | 133100 | 32524695540 | 4415 | 4305 | 4415 | 4280 | 70219 |
| 346 | 20231128 | 133000 | 32218374520 | 4310 | 4290 | 4325 | 4285 | 18476 |
| 347 | 20231128 | 132900 | 32138772080 | 4290 | 4260 | 4290 | 4255 | 5944 |
| 348 | 20231128 | 132800 | 32113422880 | 4260 | 4260 | 4280 | 4255 | 7496 |
| 349 | 20231128 | 132700 | 32081458700 | 4260 | 4255 | 4295 | 4250 | 4764 |
| 350 | 20231128 | 132600 | 32061151535 | 4255 | 4270 | 4275 | 4245 | 12054 |
| 351 | 20231128 | 132500 | 32009870015 | 4260 | 4280 | 4280 | 4255 | 5996 |
| 352 | 20231128 | 132400 | 31984308475 | 4285 | 4245 | 4295 | 4245 | 3656 |
| 353 | 20231128 | 132300 | 31968740490 | 4235 | 4245 | 4260 | 4235 | 11056 |
| 354 | 20231128 | 132200 | 31921851980 | 4250 | 4260 | 4275 | 4240 | 18647 |
| 355 | 20231128 | 132100 | 31842602855 | 4260 | 4285 | 4285 | 4250 | 16690 |
| 356 | 20231128 | 132000 | 31771495295 | 4290 | 4295 | 4310 | 4280 | 9029 |
| 357 | 20231128 | 131900 | 31732744175 | 4325 | 4280 | 4335 | 4265 | 22420 |
| 358 | 20231128 | 131800 | 31636545020 | 4290 | 4360 | 4380 | 4260 | 46588 |
| 359 | 20231128 | 131700 | 31435534210 | 4365 | 4335 | 4385 | 4320 | 51740 |
| 360 | 20231128 | 131600 | 31209694305 | 4330 | 4315 | 4385 | 4305 | 42712 |
| 361 | 20231128 | 131500 | 31024102335 | 4315 | 4270 | 4345 | 4270 | 36893 |
| 362 | 20231128 | 131400 | 30865257925 | 4270 | 4260 | 4285 | 4255 | 7368 |
| 363 | 20231128 | 131300 | 30833812085 | 4265 | 4270 | 4280 | 4250 | 5369 |
| 364 | 20231128 | 131200 | 30810921680 | 4270 | 4225 | 4285 | 4225 | 5915 |
| 365 | 20231128 | 131100 | 30785753400 | 4225 | 4235 | 4235 | 4225 | 4005 |
| 366 | 20231128 | 131000 | 30768830755 | 4240 | 4220 | 4240 | 4215 | 12585 |
| 367 | 20231128 | 130900 | 30715659345 | 4220 | 4235 | 4250 | 4190 | 30564 |
| 368 | 20231128 | 130800 | 30586896535 | 4240 | 4245 | 4260 | 4235 | 3740 |
| 369 | 20231128 | 130700 | 30571013905 | 4260 | 4245 | 4265 | 4230 | 14705 |
| 370 | 20231128 | 130600 | 30508619960 | 4260 | 4280 | 4285 | 4245 | 19211 |
| 371 | 20231128 | 130500 | 30426768215 | 4280 | 4280 | 4300 | 4275 | 7901 |
| 372 | 20231128 | 130400 | 30392932635 | 4275 | 4300 | 4300 | 4265 | 13808 |
| 373 | 20231128 | 130300 | 30333735610 | 4300 | 4305 | 4315 | 4300 | 14966 |
| 374 | 20231128 | 130200 | 30269311665 | 4310 | 4310 | 4345 | 4300 | 15064 |
| 375 | 20231128 | 130100 | 30204309925 | 4330 | 4365 | 4385 | 4300 | 35982 |
| 376 | 20231128 | 130000 | 30048491165 | 4350 | 4325 | 4390 | 4310 | 36996 |
| 377 | 20231128 | 125900 | 29887083820 | 4340 | 4365 | 4450 | 4300 | 113989 |
| 378 | 20231128 | 125800 | 29387583465 | 4365 | 4450 | 4480 | 4325 | 115099 |
| 379 | 20231128 | 125700 | 28882063520 | 4440 | 4260 | 4500 | 4255 | 207759 |
| 380 | 20231128 | 125600 | 27967162190 | 4265 | 4275 | 4275 | 4255 | 7534 |
| 381 | 20231128 | 125500 | 27935033645 | 4275 | 4235 | 4280 | 4220 | 27302 |
| 382 | 20231128 | 125400 | 27819102805 | 4240 | 4220 | 4240 | 4220 | 4438 |
| 383 | 20231128 | 125300 | 27800301035 | 4230 | 4220 | 4230 | 4210 | 1636 |
| 384 | 20231128 | 125200 | 27793396325 | 4220 | 4195 | 4220 | 4195 | 3045 |
| 385 | 20231128 | 125100 | 27780585780 | 4195 | 4195 | 4195 | 4190 | 1738 |
| 386 | 20231128 | 125000 | 27773296930 | 4195 | 4200 | 4200 | 4195 | 844 |
| 387 | 20231128 | 124900 | 27769752155 | 4200 | 4205 | 4205 | 4200 | 2104 |
| 388 | 20231128 | 124800 | 27760915070 | 4205 | 4220 | 4220 | 4205 | 2449 |
| 389 | 20231128 | 124700 | 27750609765 | 4220 | 4225 | 4225 | 4215 | 3479 |
| 390 | 20231128 | 124600 | 27735931065 | 4220 | 4230 | 4235 | 4220 | 5505 |
| 391 | 20231128 | 124500 | 27712661055 | 4230 | 4220 | 4230 | 4215 | 2797 |
| 392 | 20231128 | 124400 | 27700857535 | 4220 | 4200 | 4220 | 4200 | 3549 |
| 393 | 20231128 | 124300 | 27685912695 | 4200 | 4200 | 4200 | 4195 | 668 |
| 394 | 20231128 | 124200 | 27683109630 | 4195 | 4195 | 4210 | 4195 | 1263 |
| 395 | 20231128 | 124100 | 27677803350 | 4205 | 4205 | 4210 | 4195 | 515 |
| 396 | 20231128 | 124000 | 27675640970 | 4205 | 4200 | 4225 | 4195 | 1868 |
| 397 | 20231128 | 123900 | 27667801050 | 4225 | 4190 | 4225 | 4190 | 2066 |
| 398 | 20231128 | 123800 | 27659128190 | 4190 | 4180 | 4190 | 4180 | 975 |
| 399 | 20231128 | 123700 | 27655048635 | 4180 | 4190 | 4190 | 4175 | 5516 |
| 400 | 20231128 | 123600 | 27632007990 | 4185 | 4185 | 4195 | 4175 | 4768 |
| 401 | 20231128 | 123500 | 27612078775 | 4180 | 4200 | 4200 | 4180 | 3897 |
| 402 | 20231128 | 123400 | 27595757485 | 4200 | 4195 | 4215 | 4190 | 725 |
| 403 | 20231128 | 123300 | 27592715605 | 4190 | 4200 | 4200 | 4190 | 2802 |
| 404 | 20231128 | 123200 | 27580958680 | 4200 | 4210 | 4210 | 4200 | 1849 |
| 405 | 20231128 | 123100 | 27573183050 | 4210 | 4220 | 4220 | 4210 | 3073 |
| 406 | 20231128 | 123000 | 27560227660 | 4220 | 4220 | 4220 | 4220 | 421 |
| 407 | 20231128 | 122900 | 27558451040 | 4220 | 4230 | 4235 | 4220 | 60 |
| 408 | 20231128 | 122800 | 27558197555 | 4230 | 4210 | 4230 | 4210 | 393 |
| 409 | 20231128 | 122700 | 27556540975 | 4210 | 4210 | 4220 | 4210 | 1218 |
| 410 | 20231128 | 122600 | 27551413055 | 4220 | 4225 | 4225 | 4210 | 2956 |
| 411 | 20231128 | 122500 | 27538939725 | 4225 | 4235 | 4240 | 4225 | 6899 |
| 412 | 20231128 | 122400 | 27509736805 | 4235 | 4240 | 4250 | 4220 | 7301 |
| 413 | 20231128 | 122300 | 27478795770 | 4240 | 4230 | 4240 | 4230 | 3343 |
| 414 | 20231128 | 122200 | 27464642335 | 4225 | 4230 | 4235 | 4220 | 1903 |
| 415 | 20231128 | 122100 | 27456599640 | 4230 | 4230 | 4235 | 4210 | 3511 |
| 416 | 20231128 | 122000 | 27441770390 | 4235 | 4235 | 4255 | 4235 | 5577 |
| 417 | 20231128 | 121900 | 27418119805 | 4250 | 4215 | 4250 | 4215 | 8885 |
| 418 | 20231128 | 121800 | 27380505235 | 4215 | 4225 | 4230 | 4210 | 3585 |
| 419 | 20231128 | 121700 | 27365368220 | 4230 | 4200 | 4230 | 4200 | 2115 |
| 420 | 20231128 | 121600 | 27356439230 | 4205 | 4210 | 4225 | 4200 | 875 |
| 421 | 20231128 | 121500 | 27352749930 | 4200 | 4195 | 4215 | 4195 | 1832 |
| 422 | 20231128 | 121400 | 27345062430 | 4190 | 4190 | 4195 | 4180 | 1442 |
| 423 | 20231128 | 121300 | 27339025005 | 4180 | 4180 | 4195 | 4175 | 587 |
| 424 | 20231128 | 121200 | 27336571810 | 4180 | 4190 | 4195 | 4180 | 6748 |
| 425 | 20231128 | 121100 | 27308334160 | 4190 | 4190 | 4190 | 4190 | 571 |
| 426 | 20231128 | 121000 | 27305941670 | 4190 | 4185 | 4190 | 4185 | 357 |
| 427 | 20231128 | 120900 | 27304447520 | 4195 | 4185 | 4195 | 4185 | 3174 |
| 428 | 20231128 | 120800 | 27291151135 | 4185 | 4190 | 4190 | 4185 | 1523 |
| 429 | 20231128 | 120700 | 27284774280 | 4190 | 4195 | 4195 | 4190 | 479 |
| 430 | 20231128 | 120600 | 27282764960 | 4195 | 4190 | 4200 | 4190 | 4414 |
| 431 | 20231128 | 120500 | 27264253255 | 4185 | 4180 | 4185 | 4175 | 7223 |
| 432 | 20231128 | 120400 | 27234063770 | 4185 | 4185 | 4200 | 4185 | 2644 |
| 433 | 20231128 | 120300 | 27222992880 | 4200 | 4215 | 4215 | 4190 | 7244 |
| 434 | 20231128 | 120200 | 27192581075 | 4210 | 4205 | 4235 | 4205 | 2035 |
| 435 | 20231128 | 120100 | 27184019375 | 4205 | 4230 | 4240 | 4200 | 12403 |
| 436 | 20231128 | 120000 | 27131597215 | 4230 | 4235 | 4235 | 4205 | 4217 |
| 437 | 20231128 | 115900 | 27113833915 | 4240 | 4225 | 4240 | 4215 | 3797 |
| 438 | 20231128 | 115800 | 27097808940 | 4225 | 4245 | 4245 | 4220 | 4152 |
| 439 | 20231128 | 115700 | 27080238340 | 4245 | 4250 | 4265 | 4240 | 3109 |
| 440 | 20231128 | 115600 | 27067032070 | 4255 | 4280 | 4285 | 4255 | 6777 |
| 441 | 20231128 | 115500 | 27038061885 | 4280 | 4245 | 4285 | 4240 | 12586 |
| 442 | 20231128 | 115400 | 26984383915 | 4245 | 4240 | 4255 | 4225 | 3783 |
| 443 | 20231128 | 115300 | 26968320800 | 4235 | 4230 | 4235 | 4220 | 2560 |
| 444 | 20231128 | 115200 | 26957508815 | 4230 | 4230 | 4230 | 4225 | 2912 |
| 445 | 20231128 | 115100 | 26945203695 | 4225 | 4230 | 4240 | 4225 | 6730 |
| 446 | 20231128 | 115000 | 26916720420 | 4230 | 4225 | 4230 | 4220 | 3719 |
| 447 | 20231128 | 114900 | 26901005630 | 4230 | 4240 | 4245 | 4225 | 3173 |
| 448 | 20231128 | 114800 | 26887572035 | 4235 | 4250 | 4250 | 4225 | 5397 |
| 449 | 20231128 | 114700 | 26864718000 | 4250 | 4245 | 4250 | 4240 | 5491 |
| 450 | 20231128 | 114600 | 26841401785 | 4245 | 4260 | 4265 | 4225 | 7309 |
| 451 | 20231128 | 114500 | 26810384990 | 4265 | 4215 | 4265 | 4215 | 9723 |
| 452 | 20231128 | 114400 | 26769137690 | 4210 | 4160 | 4210 | 4160 | 3938 |
| 453 | 20231128 | 114300 | 26752621630 | 4160 | 4175 | 4175 | 4160 | 5747 |
| 454 | 20231128 | 114200 | 26728673090 | 4175 | 4180 | 4185 | 4175 | 4944 |
| 455 | 20231128 | 114100 | 26708005835 | 4180 | 4190 | 4195 | 4175 | 3223 |
| 456 | 20231128 | 114000 | 26694535905 | 4195 | 4190 | 4195 | 4180 | 4685 |
| 457 | 20231128 | 113900 | 26674923300 | 4190 | 4205 | 4205 | 4190 | 1631 |
| 458 | 20231128 | 113800 | 26668073590 | 4205 | 4195 | 4215 | 4190 | 2716 |
| 459 | 20231128 | 113700 | 26656675265 | 4190 | 4180 | 4190 | 4180 | 7957 |
| 460 | 20231128 | 113600 | 26623373050 | 4180 | 4185 | 4190 | 4180 | 8402 |
| 461 | 20231128 | 113500 | 26588205020 | 4185 | 4205 | 4205 | 4185 | 18675 |
| 462 | 20231128 | 113400 | 26509840455 | 4205 | 4200 | 4220 | 4200 | 3711 |
| 463 | 20231128 | 113300 | 26494247860 | 4200 | 4215 | 4215 | 4200 | 9329 |
| 464 | 20231128 | 113200 | 26455026255 | 4210 | 4230 | 4240 | 4205 | 15512 |
| 465 | 20231128 | 113100 | 26389636225 | 4240 | 4235 | 4240 | 4225 | 3855 |
| 466 | 20231128 | 113000 | 26373338270 | 4230 | 4240 | 4240 | 4230 | 1815 |
| 467 | 20231128 | 112900 | 26365654835 | 4235 | 4245 | 4250 | 4235 | 3739 |
| 468 | 20231128 | 112800 | 26349798635 | 4250 | 4255 | 4265 | 4245 | 3580 |
| 469 | 20231128 | 112700 | 26334571170 | 4260 | 4250 | 4270 | 4235 | 11432 |
| 470 | 20231128 | 112600 | 26285847570 | 4235 | 4245 | 4250 | 4230 | 7843 |
| 471 | 20231128 | 112500 | 26252575760 | 4250 | 4235 | 4250 | 4235 | 4973 |
| 472 | 20231128 | 112400 | 26231476085 | 4245 | 4225 | 4255 | 4220 | 11761 |
| 473 | 20231128 | 112300 | 26181628210 | 4220 | 4225 | 4230 | 4215 | 6473 |
| 474 | 20231128 | 112200 | 26154310000 | 4220 | 4225 | 4230 | 4220 | 6209 |
| 475 | 20231128 | 112100 | 26128075665 | 4230 | 4225 | 4230 | 4220 | 5292 |
| 476 | 20231128 | 112000 | 26105718445 | 4230 | 4230 | 4230 | 4225 | 1571 |
| 477 | 20231128 | 111900 | 26099078155 | 4225 | 4220 | 4230 | 4220 | 3391 |
| 478 | 20231128 | 111800 | 26084758770 | 4225 | 4230 | 4230 | 4220 | 4155 |
| 479 | 20231128 | 111700 | 26067201455 | 4225 | 4235 | 4235 | 4220 | 2385 |
| 480 | 20231128 | 111600 | 26057118990 | 4225 | 4245 | 4245 | 4225 | 4582 |
| 481 | 20231128 | 111500 | 26037704580 | 4240 | 4225 | 4245 | 4225 | 6485 |
| 482 | 20231128 | 111400 | 26010209045 | 4235 | 4240 | 4240 | 4225 | 3510 |
| 483 | 20231128 | 111300 | 25995337160 | 4235 | 4245 | 4245 | 4220 | 5144 |
| 484 | 20231128 | 111200 | 25973571585 | 4235 | 4220 | 4245 | 4220 | 3014 |
| 485 | 20231128 | 111100 | 25960799100 | 4230 | 4210 | 4230 | 4205 | 6370 |
| 486 | 20231128 | 111000 | 25933966705 | 4205 | 4235 | 4235 | 4205 | 16807 |
| 487 | 20231128 | 110900 | 25863096920 | 4230 | 4235 | 4235 | 4225 | 7727 |
| 488 | 20231128 | 110800 | 25830415925 | 4230 | 4235 | 4240 | 4225 | 7255 |
| 489 | 20231128 | 110700 | 25799724200 | 4240 | 4240 | 4245 | 4230 | 10835 |
| 490 | 20231128 | 110600 | 25753790935 | 4240 | 4265 | 4265 | 4240 | 12426 |
| 491 | 20231128 | 110500 | 25701022840 | 4250 | 4275 | 4280 | 4250 | 7378 |
| 492 | 20231128 | 110400 | 25669554015 | 4280 | 4270 | 4280 | 4260 | 7000 |
| 493 | 20231128 | 110300 | 25639697210 | 4265 | 4255 | 4275 | 4250 | 8152 |
| 494 | 20231128 | 110200 | 25604951165 | 4250 | 4230 | 4270 | 4225 | 8387 |
| 495 | 20231128 | 110100 | 25569389300 | 4225 | 4250 | 4255 | 4220 | 18614 |
| 496 | 20231128 | 110000 | 25490536490 | 4255 | 4290 | 4295 | 4250 | 18954 |
| 497 | 20231128 | 105900 | 25409718110 | 4285 | 4315 | 4315 | 4285 | 11126 |
| 498 | 20231128 | 105800 | 25361841595 | 4310 | 4290 | 4315 | 4285 | 7679 |
| 499 | 20231128 | 105700 | 25328868265 | 4290 | 4285 | 4295 | 4265 | 6210 |
| 500 | 20231128 | 105600 | 25302311010 | 4285 | 4310 | 4320 | 4285 | 15082 |
| 501 | 20231128 | 105500 | 25237327320 | 4310 | 4290 | 4330 | 4290 | 14130 |
| 502 | 20231128 | 105400 | 25176451580 | 4295 | 4250 | 4295 | 4250 | 7900 |
| 503 | 20231128 | 105300 | 25142711430 | 4265 | 4285 | 4295 | 4250 | 12823 |
| 504 | 20231128 | 105200 | 25087976570 | 4270 | 4265 | 4300 | 4245 | 16211 |
| 505 | 20231128 | 105100 | 25018915625 | 4250 | 4310 | 4315 | 4250 | 27513 |
| 506 | 20231128 | 105000 | 24901064865 | 4310 | 4330 | 4345 | 4270 | 18641 |
| 507 | 20231128 | 104900 | 24820869925 | 4340 | 4335 | 4350 | 4325 | 16719 |
| 508 | 20231128 | 104800 | 24748331485 | 4330 | 4290 | 4370 | 4290 | 25479 |
| 509 | 20231128 | 104700 | 24637811285 | 4300 | 4315 | 4315 | 4290 | 8227 |
| 510 | 20231128 | 104600 | 24602459410 | 4295 | 4315 | 4320 | 4295 | 10289 |
| 511 | 20231128 | 104500 | 24558141540 | 4310 | 4310 | 4330 | 4300 | 9102 |
| 512 | 20231128 | 104400 | 24518891070 | 4325 | 4290 | 4335 | 4280 | 7361 |
| 513 | 20231128 | 104300 | 24487153285 | 4295 | 4265 | 4310 | 4260 | 10274 |
| 514 | 20231128 | 104200 | 24443180140 | 4260 | 4305 | 4305 | 4260 | 14483 |
| 515 | 20231128 | 104100 | 24381194270 | 4310 | 4295 | 4310 | 4270 | 7901 |
| 516 | 20231128 | 104000 | 24347292945 | 4295 | 4295 | 4320 | 4260 | 10119 |
| 517 | 20231128 | 103900 | 24303861765 | 4300 | 4305 | 4335 | 4290 | 20802 |
| 518 | 20231128 | 103800 | 24214251855 | 4325 | 4370 | 4375 | 4305 | 31297 |
| 519 | 20231128 | 103700 | 24078753405 | 4360 | 4385 | 4470 | 4350 | 106628 |
| 520 | 20231128 | 103600 | 23608976535 | 4385 | 4345 | 4385 | 4315 | 40244 |
| 521 | 20231128 | 103500 | 23434193330 | 4340 | 4255 | 4395 | 4210 | 73929 |
| 522 | 20231128 | 103400 | 23115459215 | 4250 | 4275 | 4275 | 4245 | 13502 |
| 523 | 20231128 | 103300 | 23057980170 | 4260 | 4260 | 4285 | 4260 | 8161 |
| 524 | 20231128 | 103200 | 23023120955 | 4260 | 4265 | 4265 | 4240 | 10545 |
| 525 | 20231128 | 103100 | 22978205760 | 4260 | 4265 | 4265 | 4255 | 4696 |
| 526 | 20231128 | 103000 | 22958190085 | 4260 | 4230 | 4270 | 4220 | 10948 |
| 527 | 20231128 | 102900 | 22911649185 | 4235 | 4210 | 4240 | 4210 | 9808 |
| 528 | 20231128 | 102800 | 22870254470 | 4210 | 4215 | 4255 | 4200 | 36914 |
| 529 | 20231128 | 102700 | 22714570410 | 4220 | 4220 | 4240 | 4210 | 14946 |
| 530 | 20231128 | 102600 | 22651525770 | 4225 | 4230 | 4240 | 4210 | 20241 |
| 531 | 20231128 | 102500 | 22566080505 | 4240 | 4265 | 4300 | 4230 | 16134 |
| 532 | 20231128 | 102400 | 22497417495 | 4265 | 4270 | 4280 | 4250 | 11003 |
| 533 | 20231128 | 102300 | 22450455975 | 4260 | 4320 | 4320 | 4260 | 22239 |
| 534 | 20231128 | 102200 | 22354879245 | 4320 | 4350 | 4375 | 4320 | 39495 |
| 535 | 20231128 | 102100 | 22183494980 | 4375 | 4305 | 4375 | 4270 | 64899 |
| 536 | 20231128 | 102000 | 21901535670 | 4285 | 4250 | 4345 | 4225 | 33142 |
| 537 | 20231128 | 101900 | 21759387665 | 4240 | 4290 | 4295 | 4240 | 23053 |
| 538 | 20231128 | 101800 | 21661299355 | 4295 | 4285 | 4315 | 4265 | 15174 |
| 539 | 20231128 | 101700 | 21596118915 | 4280 | 4260 | 4285 | 4250 | 16135 |
| 540 | 20231128 | 101600 | 21527326325 | 4260 | 4330 | 4340 | 4245 | 26585 |
| 541 | 20231128 | 101500 | 21413341765 | 4335 | 4300 | 4350 | 4255 | 32594 |
| 542 | 20231128 | 101400 | 21272897815 | 4300 | 4265 | 4300 | 4245 | 38280 |
| 543 | 20231128 | 101300 | 21109015370 | 4275 | 4265 | 4280 | 4205 | 36048 |
| 544 | 20231128 | 101200 | 20956217725 | 4265 | 4315 | 4340 | 4210 | 103710 |
| 545 | 20231128 | 101100 | 20514691760 | 4320 | 4345 | 4360 | 4290 | 35006 |
| 546 | 20231128 | 101000 | 20363650795 | 4350 | 4380 | 4415 | 4295 | 96653 |
| 547 | 20231128 | 100900 | 19944754390 | 4375 | 4410 | 4500 | 4360 | 149044 |
| 548 | 20231128 | 100800 | 19283083095 | 4415 | 4420 | 4485 | 4380 | 105124 |
| 549 | 20231128 | 100700 | 18817708175 | 4420 | 4365 | 4465 | 4295 | 113495 |
| 550 | 20231128 | 100600 | 18319959610 | 4360 | 4350 | 4390 | 4265 | 94502 |
| 551 | 20231128 | 100500 | 17910702185 | 4350 | 4345 | 4470 | 4335 | 187375 |
| 552 | 20231128 | 100400 | 17086539365 | 4345 | 4290 | 4360 | 4230 | 201727 |
| 553 | 20231128 | 100300 | 16216904145 | 4290 | 4310 | 4310 | 4250 | 103582 |
| 554 | 20231128 | 100200 | 15771296310 | 4515 | 4515 | 4515 | 4515 | 0 |
| 555 | 20231128 | 100100 | 15771296310 | 4515 | 4390 | 4515 | 4370 | 224932 |
| 556 | 20231128 | 100000 | 14769102150 | 4390 | 3935 | 4500 | 3930 | 509355 |
| 557 | 20231128 | 095900 | 12556229580 | 3940 | 3980 | 3995 | 3935 | 19195 |
| 558 | 20231128 | 095800 | 12480079210 | 3975 | 3895 | 3975 | 3895 | 18540 |
| 559 | 20231128 | 095700 | 12407109440 | 3905 | 3895 | 3910 | 3880 | 11913 |
| 560 | 20231128 | 095600 | 12360690170 | 3890 | 3800 | 3895 | 3800 | 13861 |
| 561 | 20231128 | 095500 | 12307469080 | 3805 | 3860 | 3860 | 3800 | 33594 |
| 562 | 20231128 | 095400 | 12179007020 | 3860 | 3905 | 3920 | 3855 | 18220 |
| 563 | 20231128 | 095300 | 12108343050 | 3915 | 3925 | 3940 | 3895 | 14776 |
| 564 | 20231128 | 095200 | 12050600940 | 3940 | 3915 | 3945 | 3900 | 24566 |
| 565 | 20231128 | 095100 | 11954565800 | 3915 | 3930 | 3960 | 3910 | 18181 |
| 566 | 20231128 | 095000 | 11883141665 | 3930 | 3950 | 3960 | 3925 | 8286 |
| 567 | 20231128 | 094900 | 11850498595 | 3950 | 3965 | 3995 | 3950 | 7603 |
| 568 | 20231128 | 094800 | 11820340840 | 3965 | 3960 | 3985 | 3950 | 9751 |
| 569 | 20231128 | 094700 | 11781683170 | 3960 | 3985 | 3995 | 3960 | 15636 |
| 570 | 20231128 | 094600 | 11719457640 | 3985 | 4000 | 4000 | 3985 | 11420 |
| 571 | 20231128 | 094500 | 11673849180 | 4000 | 4030 | 4045 | 4000 | 10856 |
| 572 | 20231128 | 094400 | 11630260645 | 4015 | 4005 | 4035 | 4005 | 3254 |
| 573 | 20231128 | 094300 | 11617194590 | 4005 | 4030 | 4030 | 4005 | 16492 |
| 574 | 20231128 | 094200 | 11550955220 | 4030 | 4080 | 4140 | 4020 | 57607 |
| 575 | 20231128 | 094100 | 11316065740 | 4080 | 4040 | 4095 | 4030 | 42844 |
| 576 | 20231128 | 094000 | 11142115460 | 4040 | 4045 | 4055 | 4010 | 21547 |
| 577 | 20231128 | 093900 | 11055193885 | 4045 | 3990 | 4050 | 3975 | 20792 |
| 578 | 20231128 | 093800 | 10971681405 | 3995 | 3955 | 4015 | 3950 | 11562 |
| 579 | 20231128 | 093700 | 10925600950 | 3955 | 3970 | 3975 | 3920 | 39420 |
| 580 | 20231128 | 093600 | 10769864770 | 3970 | 4010 | 4020 | 3960 | 31840 |
| 581 | 20231128 | 093500 | 10642661775 | 4010 | 4045 | 4055 | 3980 | 37734 |
| 582 | 20231128 | 093400 | 10491704010 | 4045 | 4030 | 4070 | 3995 | 36050 |
| 583 | 20231128 | 093300 | 10346745220 | 4030 | 4050 | 4115 | 4020 | 49235 |
| 584 | 20231128 | 093200 | 10146448350 | 4060 | 4095 | 4150 | 4040 | 51841 |
| 585 | 20231128 | 093100 | 9934767150 | 4100 | 4110 | 4225 | 4080 | 82669 |
| 586 | 20231128 | 093000 | 9593141665 | 4110 | 4190 | 4195 | 4065 | 130325 |
| 587 | 20231128 | 092900 | 9054729595 | 4190 | 4045 | 4260 | 4015 | 280163 |
| 588 | 20231128 | 092800 | 7887017935 | 4030 | 3995 | 4140 | 3950 | 204746 |
| 589 | 20231128 | 092700 | 7054549350 | 3995 | 3950 | 4080 | 3930 | 123069 |
| 590 | 20231128 | 092600 | 6560510725 | 3950 | 3950 | 3975 | 3920 | 28166 |
| 591 | 20231128 | 092500 | 6449223660 | 3965 | 3905 | 3980 | 3905 | 32215 |
| 592 | 20231128 | 092400 | 6322133710 | 3910 | 3900 | 3915 | 3880 | 10279 |
| 593 | 20231128 | 092300 | 6281991855 | 3885 | 3875 | 3920 | 3865 | 18817 |
| 594 | 20231128 | 092200 | 6208850330 | 3875 | 3870 | 3895 | 3860 | 10847 |
| 595 | 20231128 | 092100 | 6166867295 | 3870 | 3980 | 3995 | 3865 | 76740 |
| 596 | 20231128 | 092000 | 5865138240 | 3980 | 3935 | 4015 | 3895 | 106429 |
| 597 | 20231128 | 091900 | 5443383435 | 3935 | 3885 | 3980 | 3885 | 54678 |
| 598 | 20231128 | 091800 | 5228189960 | 3900 | 3885 | 3920 | 3825 | 49471 |
| 599 | 20231128 | 091700 | 5036369175 | 3880 | 3835 | 3885 | 3820 | 25577 |
| 600 | 20231128 | 091600 | 4937782325 | 3830 | 3800 | 3840 | 3790 | 14489 |
| 601 | 20231128 | 091500 | 4882497140 | 3805 | 3800 | 3820 | 3790 | 22385 |
| 602 | 20231128 | 091400 | 4797369755 | 3805 | 3855 | 3865 | 3800 | 34385 |
| 603 | 20231128 | 091300 | 4665405905 | 3840 | 3840 | 3860 | 3830 | 23190 |
| 604 | 20231128 | 091200 | 4576359000 | 3835 | 3790 | 3840 | 3770 | 28862 |
| 605 | 20231128 | 091100 | 4466603555 | 3800 | 3855 | 3870 | 3745 | 55846 |
| 606 | 20231128 | 091000 | 4255100830 | 3850 | 3990 | 3995 | 3835 | 78968 |
| 607 | 20231128 | 090900 | 3944838960 | 3990 | 4005 | 4020 | 3970 | 44724 |
| 608 | 20231128 | 090800 | 3765770610 | 4000 | 3960 | 4010 | 3950 | 21705 |
| 609 | 20231128 | 090700 | 3679380650 | 3955 | 3920 | 3960 | 3920 | 32307 |
| 610 | 20231128 | 090600 | 3552099695 | 3920 | 4030 | 4030 | 3915 | 73024 |
| 611 | 20231128 | 090500 | 3262948125 | 4030 | 4020 | 4075 | 4015 | 61954 |
| 612 | 20231128 | 090400 | 3012325770 | 4020 | 3970 | 4025 | 3940 | 62214 |
| 613 | 20231128 | 090300 | 2764346940 | 3975 | 4085 | 4135 | 3965 | 146726 |
| 614 | 20231128 | 090200 | 2170044295 | 4065 | 4030 | 4115 | 3970 | 95742 |
| 615 | 20231128 | 090100 | 1783437705 | 4000 | 4055 | 4055 | 3955 | 112324 |
| 616 | 20231128 | 090000 | 1333373315 | 4055 | 4105 | 4200 | 4040 | 324592 |