31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 192500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 16062 |
| 3 | 20231128 | 192400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20231128 | 192300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20231128 | 192200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20231128 | 192100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20231128 | 192000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20231128 | 191900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20231128 | 191800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20231128 | 191700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20231128 | 191600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20231128 | 191500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20231128 | 191400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20231128 | 191300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20231128 | 191200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20231128 | 191100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20231128 | 191000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20231128 | 190900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20231128 | 190800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20231128 | 190700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20231128 | 190600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20231128 | 190500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20231128 | 190400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20231128 | 190300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20231128 | 190200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20231128 | 190100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20231128 | 190000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20231128 | 185900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20231128 | 185800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20231128 | 185700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20231128 | 185600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20231128 | 185500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 16062 |
| 33 | 20231128 | 185400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20231128 | 185300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20231128 | 185200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20231128 | 185100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20231128 | 185000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20231128 | 184900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20231128 | 184800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20231128 | 184700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20231128 | 184600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20231128 | 184500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20231128 | 184400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20231128 | 184300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20231128 | 184200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20231128 | 184100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20231128 | 184000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20231128 | 183900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20231128 | 183800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20231128 | 183700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20231128 | 183600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20231128 | 183500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20231128 | 183400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20231128 | 183300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20231128 | 183200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20231128 | 183100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20231128 | 183000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20231128 | 182900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20231128 | 182800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20231128 | 182700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20231128 | 182600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20231128 | 182500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 16062 |
| 63 | 20231128 | 182400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20231128 | 182300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20231128 | 182200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20231128 | 182100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20231128 | 182000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20231128 | 181900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20231128 | 181800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20231128 | 181700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20231128 | 181600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20231128 | 181500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20231128 | 181400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20231128 | 181300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20231128 | 181200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20231128 | 181100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20231128 | 181000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20231128 | 180900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20231128 | 180800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20231128 | 180700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20231128 | 180600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20231128 | 180500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20231128 | 180400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20231128 | 180300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20231128 | 180200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20231128 | 180100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20231128 | 180000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20231128 | 175900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20231128 | 175800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20231128 | 175700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20231128 | 175600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20231128 | 175500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 16062 |
| 93 | 20231128 | 175400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20231128 | 175300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20231128 | 175200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20231128 | 175100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20231128 | 175000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20231128 | 174900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20231128 | 174800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20231128 | 174700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20231128 | 174600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20231128 | 174500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20231128 | 174400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20231128 | 174300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20231128 | 174200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20231128 | 174100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20231128 | 174000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20231128 | 173900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20231128 | 173800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20231128 | 173700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20231128 | 173600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20231128 | 173500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20231128 | 173400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20231128 | 173300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20231128 | 173200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20231128 | 173100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20231128 | 173000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20231128 | 172900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20231128 | 172800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20231128 | 172700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20231128 | 172600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20231128 | 172500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 16062 |
| 123 | 20231128 | 172400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20231128 | 172300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20231128 | 172200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20231128 | 172100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20231128 | 172000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20231128 | 171900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20231128 | 171800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20231128 | 171700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20231128 | 171600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20231128 | 171500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20231128 | 171400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20231128 | 171300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20231128 | 171200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20231128 | 171100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20231128 | 171000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20231128 | 170900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20231128 | 170800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20231128 | 170700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20231128 | 170600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20231128 | 170500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20231128 | 170400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20231128 | 170300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20231128 | 170200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20231128 | 170100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20231128 | 170000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20231128 | 165900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20231128 | 165800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20231128 | 165700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20231128 | 165600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20231128 | 165500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 16062 |
| 153 | 20231128 | 165400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20231128 | 165300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20231128 | 165200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20231128 | 165100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20231128 | 165000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20231128 | 164900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20231128 | 164800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20231128 | 164700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20231128 | 164600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20231128 | 164500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20231128 | 164400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20231128 | 164300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20231128 | 164200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20231128 | 164100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20231128 | 164000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20231128 | 163900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20231128 | 163800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20231128 | 163700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20231128 | 163600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20231128 | 163500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20231128 | 163400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20231128 | 163300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20231128 | 163200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20231128 | 163100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20231128 | 163000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20231128 | 162900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20231128 | 162800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20231128 | 162700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20231128 | 162600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20231128 | 162500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 16062 |
| 183 | 20231128 | 162400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20231128 | 162300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20231128 | 162200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20231128 | 162100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20231128 | 162000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20231128 | 161900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20231128 | 161800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20231128 | 161700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20231128 | 161600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20231128 | 161500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20231128 | 161400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20231128 | 161300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20231128 | 161200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20231128 | 161100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20231128 | 161000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20231128 | 160900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20231128 | 160800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20231128 | 160700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20231128 | 160600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20231128 | 160500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20231128 | 160400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20231128 | 160300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20231128 | 160200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20231128 | 160100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20231128 | 160000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20231128 | 155900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20231128 | 155800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20231128 | 155700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20231128 | 155600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20231128 | 155500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 16062 |
| 213 | 20231128 | 155400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20231128 | 155300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20231128 | 155200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20231128 | 155100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20231128 | 155000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20231128 | 154900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20231128 | 154800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20231128 | 154700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20231128 | 154600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20231128 | 154500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20231128 | 154400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 224 | 20231128 | 154300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 225 | 20231128 | 154200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 226 | 20231128 | 154100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 227 | 20231128 | 154000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 228 | 20231128 | 153900 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 229 | 20231128 | 153800 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 230 | 20231128 | 153700 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 231 | 20231128 | 153600 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 232 | 20231128 | 153500 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 233 | 20231128 | 153400 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 234 | 20231128 | 153300 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 235 | 20231128 | 153200 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 236 | 20231128 | 153100 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 0 |
| 237 | 20231128 | 153000 | 4072684680 | 3430 | 3430 | 3430 | 3430 | 16062 |
| 238 | 20231128 | 152900 | 4017592020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 239 | 20231128 | 152800 | 4017592020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 240 | 20231128 | 152700 | 4017592020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 241 | 20231128 | 152600 | 4017592020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 242 | 20231128 | 152500 | 4017592020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 243 | 20231128 | 152400 | 4017592020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 244 | 20231128 | 152300 | 4017592020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 245 | 20231128 | 152200 | 4017592020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 246 | 20231128 | 152100 | 4017592020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 247 | 20231128 | 152000 | 4017592020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 248 | 20231128 | 151900 | 4017592020 | 3430 | 3425 | 3430 | 3425 | 2432 |
| 249 | 20231128 | 151800 | 4009258520 | 3430 | 3430 | 3435 | 3430 | 3620 |
| 250 | 20231128 | 151700 | 3996841625 | 3430 | 3425 | 3430 | 3425 | 2340 |
| 251 | 20231128 | 151600 | 3988818925 | 3430 | 3430 | 3430 | 3430 | 806 |
| 252 | 20231128 | 151500 | 3986054345 | 3430 | 3430 | 3430 | 3425 | 5334 |
| 253 | 20231128 | 151400 | 3967758830 | 3425 | 3425 | 3425 | 3425 | 481 |
| 254 | 20231128 | 151300 | 3966111405 | 3425 | 3430 | 3430 | 3420 | 12291 |
| 255 | 20231128 | 151200 | 3924006090 | 3430 | 3425 | 3430 | 3425 | 564 |
| 256 | 20231128 | 151100 | 3922074290 | 3425 | 3425 | 3425 | 3425 | 1757 |
| 257 | 20231128 | 151000 | 3916056565 | 3425 | 3430 | 3430 | 3425 | 108 |
| 258 | 20231128 | 150900 | 3915686375 | 3430 | 3425 | 3430 | 3420 | 7987 |
| 259 | 20231128 | 150800 | 3888329610 | 3425 | 3425 | 3425 | 3420 | 1684 |
| 260 | 20231128 | 150700 | 3882563515 | 3425 | 3425 | 3430 | 3425 | 8433 |
| 261 | 20231128 | 150600 | 3853680385 | 3425 | 3425 | 3425 | 3420 | 1772 |
| 262 | 20231128 | 150500 | 3847612330 | 3425 | 3425 | 3425 | 3425 | 10 |
| 263 | 20231128 | 150400 | 3847578080 | 3420 | 3425 | 3425 | 3420 | 1532 |
| 264 | 20231128 | 150300 | 3842333030 | 3420 | 3420 | 3425 | 3420 | 279 |
| 265 | 20231128 | 150200 | 3841378840 | 3425 | 3425 | 3425 | 3425 | 289 |
| 266 | 20231128 | 150100 | 3840389015 | 3420 | 3425 | 3425 | 3420 | 2250 |
| 267 | 20231128 | 150000 | 3832691205 | 3425 | 3425 | 3425 | 3425 | 701 |
| 268 | 20231128 | 145900 | 3830290280 | 3425 | 3425 | 3425 | 3425 | 291 |
| 269 | 20231128 | 145800 | 3829293605 | 3425 | 3425 | 3425 | 3420 | 250 |
| 270 | 20231128 | 145700 | 3828438405 | 3420 | 3420 | 3420 | 3420 | 3665 |
| 271 | 20231128 | 145600 | 3815904105 | 3420 | 3425 | 3425 | 3420 | 8392 |
| 272 | 20231128 | 145500 | 3787167865 | 3425 | 3425 | 3425 | 3425 | 1409 |
| 273 | 20231128 | 145400 | 3782342040 | 3425 | 3425 | 3425 | 3425 | 603 |
| 274 | 20231128 | 145300 | 3780276765 | 3430 | 3425 | 3430 | 3425 | 24 |
| 275 | 20231128 | 145200 | 3780194550 | 3425 | 3430 | 3430 | 3425 | 107 |
| 276 | 20231128 | 145100 | 3779828040 | 3430 | 3430 | 3430 | 3425 | 10151 |
| 277 | 20231128 | 145000 | 3745060110 | 3430 | 3430 | 3430 | 3430 | 677 |
| 278 | 20231128 | 144900 | 3742738000 | 3430 | 3435 | 3435 | 3430 | 2649 |
| 279 | 20231128 | 144800 | 3733651925 | 3430 | 3435 | 3435 | 3430 | 2005 |
| 280 | 20231128 | 144700 | 3726769775 | 3430 | 3430 | 3430 | 3425 | 7045 |
| 281 | 20231128 | 144600 | 3702615035 | 3430 | 3430 | 3430 | 3430 | 27 |
| 282 | 20231128 | 144500 | 3702522425 | 3430 | 3425 | 3430 | 3425 | 868 |
| 283 | 20231128 | 144400 | 3699549515 | 3430 | 3430 | 3430 | 3430 | 100 |
| 284 | 20231128 | 144300 | 3699206515 | 3430 | 3430 | 3435 | 3430 | 7266 |
| 285 | 20231128 | 144200 | 3674284085 | 3430 | 3435 | 3435 | 3430 | 250 |
| 286 | 20231128 | 144100 | 3673425835 | 3435 | 3430 | 3435 | 3430 | 206 |
| 287 | 20231128 | 144000 | 3672718325 | 3430 | 3430 | 3435 | 3430 | 603 |
| 288 | 20231128 | 143900 | 3670650030 | 3430 | 3430 | 3430 | 3430 | 0 |
| 289 | 20231128 | 143800 | 3670650030 | 3430 | 3430 | 3430 | 3430 | 159 |
| 290 | 20231128 | 143700 | 3670104660 | 3430 | 3435 | 3435 | 3430 | 793 |
| 291 | 20231128 | 143600 | 3667381210 | 3430 | 3430 | 3430 | 3430 | 233 |
| 292 | 20231128 | 143500 | 3666582020 | 3430 | 3430 | 3430 | 3430 | 5801 |
| 293 | 20231128 | 143400 | 3646684590 | 3435 | 3435 | 3435 | 3435 | 1 |
| 294 | 20231128 | 143300 | 3646681155 | 3435 | 3435 | 3435 | 3435 | 36 |
| 295 | 20231128 | 143200 | 3646557495 | 3435 | 3435 | 3435 | 3435 | 79 |
| 296 | 20231128 | 143100 | 3646286130 | 3435 | 3435 | 3435 | 3435 | 0 |
| 297 | 20231128 | 143000 | 3646286130 | 3435 | 3435 | 3435 | 3435 | 20 |
| 298 | 20231128 | 142900 | 3646217430 | 3435 | 3430 | 3435 | 3430 | 119 |
| 299 | 20231128 | 142800 | 3645809255 | 3430 | 3430 | 3430 | 3430 | 1421 |
| 300 | 20231128 | 142700 | 3640935225 | 3430 | 3430 | 3430 | 3430 | 19 |
| 301 | 20231128 | 142600 | 3640870055 | 3425 | 3425 | 3425 | 3425 | 299 |
| 302 | 20231128 | 142500 | 3639845980 | 3425 | 3430 | 3430 | 3425 | 208 |
| 303 | 20231128 | 142400 | 3639133540 | 3430 | 3430 | 3430 | 3430 | 813 |
| 304 | 20231128 | 142300 | 3636344950 | 3435 | 3430 | 3435 | 3430 | 405 |
| 305 | 20231128 | 142200 | 3634955775 | 3435 | 3435 | 3435 | 3435 | 1120 |
| 306 | 20231128 | 142100 | 3631108575 | 3435 | 3435 | 3435 | 3435 | 363 |
| 307 | 20231128 | 142000 | 3629861670 | 3435 | 3430 | 3435 | 3430 | 2621 |
| 308 | 20231128 | 141900 | 3620859140 | 3430 | 3430 | 3430 | 3430 | 995 |
| 309 | 20231128 | 141800 | 3617446290 | 3430 | 3430 | 3430 | 3425 | 405 |
| 310 | 20231128 | 141700 | 3616057640 | 3430 | 3425 | 3430 | 3425 | 260 |
| 311 | 20231128 | 141600 | 3615166710 | 3430 | 3425 | 3430 | 3425 | 3241 |
| 312 | 20231128 | 141500 | 3604065750 | 3420 | 3420 | 3420 | 3420 | 230 |
| 313 | 20231128 | 141400 | 3603279150 | 3420 | 3420 | 3420 | 3420 | 210 |
| 314 | 20231128 | 141300 | 3602560950 | 3425 | 3420 | 3425 | 3420 | 1445 |
| 315 | 20231128 | 141200 | 3597617495 | 3425 | 3425 | 3425 | 3420 | 1475 |
| 316 | 20231128 | 141100 | 3592567620 | 3425 | 3425 | 3425 | 3425 | 4547 |
| 317 | 20231128 | 141000 | 3576994145 | 3425 | 3420 | 3425 | 3420 | 8492 |
| 318 | 20231128 | 140900 | 3547943665 | 3425 | 3425 | 3430 | 3425 | 1997 |
| 319 | 20231128 | 140800 | 3541103690 | 3425 | 3425 | 3425 | 3420 | 991 |
| 320 | 20231128 | 140700 | 3537712015 | 3425 | 3425 | 3425 | 3425 | 2226 |
| 321 | 20231128 | 140600 | 3530087965 | 3425 | 3425 | 3425 | 3425 | 5155 |
| 322 | 20231128 | 140500 | 3512432090 | 3425 | 3425 | 3425 | 3425 | 30 |
| 323 | 20231128 | 140400 | 3512329340 | 3425 | 3420 | 3425 | 3420 | 10225 |
| 324 | 20231128 | 140300 | 3477319765 | 3425 | 3420 | 3425 | 3420 | 379 |
| 325 | 20231128 | 140200 | 3476022585 | 3420 | 3420 | 3420 | 3420 | 1000 |
| 326 | 20231128 | 140100 | 3472602585 | 3425 | 3430 | 3430 | 3425 | 15866 |
| 327 | 20231128 | 140000 | 3418257535 | 3425 | 3430 | 3430 | 3425 | 766 |
| 328 | 20231128 | 135900 | 3415631365 | 3430 | 3430 | 3430 | 3430 | 502 |
| 329 | 20231128 | 135800 | 3413909505 | 3430 | 3425 | 3430 | 3425 | 473 |
| 330 | 20231128 | 135700 | 3412288865 | 3425 | 3430 | 3430 | 3425 | 1043 |
| 331 | 20231128 | 135600 | 3408713710 | 3430 | 3430 | 3430 | 3430 | 313 |
| 332 | 20231128 | 135500 | 3407640120 | 3430 | 3430 | 3430 | 3430 | 4549 |
| 333 | 20231128 | 135400 | 3392037050 | 3430 | 3430 | 3430 | 3430 | 0 |
| 334 | 20231128 | 135300 | 3392037050 | 3430 | 3435 | 3435 | 3430 | 9045 |
| 335 | 20231128 | 135200 | 3360990715 | 3435 | 3435 | 3435 | 3435 | 0 |
| 336 | 20231128 | 135100 | 3360990715 | 3435 | 3440 | 3440 | 3435 | 961 |
| 337 | 20231128 | 135000 | 3357688125 | 3440 | 3440 | 3440 | 3440 | 0 |
| 338 | 20231128 | 134900 | 3357688125 | 3440 | 3435 | 3440 | 3435 | 250 |
| 339 | 20231128 | 134800 | 3356828375 | 3435 | 3435 | 3435 | 3435 | 3407 |
| 340 | 20231128 | 134700 | 3345125330 | 3435 | 3435 | 3435 | 3435 | 230 |
| 341 | 20231128 | 134600 | 3344335280 | 3435 | 3435 | 3435 | 3435 | 790 |
| 342 | 20231128 | 134500 | 3341621630 | 3440 | 3440 | 3440 | 3440 | 0 |
| 343 | 20231128 | 134400 | 3341621630 | 3440 | 3440 | 3440 | 3440 | 1 |
| 344 | 20231128 | 134300 | 3341618190 | 3435 | 3435 | 3435 | 3435 | 0 |
| 345 | 20231128 | 134200 | 3341618190 | 3435 | 3430 | 3440 | 3430 | 1509 |
| 346 | 20231128 | 134100 | 3336436020 | 3430 | 3430 | 3430 | 3430 | 413 |
| 347 | 20231128 | 134000 | 3335019430 | 3430 | 3430 | 3430 | 3430 | 1894 |
| 348 | 20231128 | 133900 | 3328523010 | 3435 | 3430 | 3435 | 3430 | 3590 |
| 349 | 20231128 | 133800 | 3316207810 | 3430 | 3435 | 3435 | 3430 | 430 |
| 350 | 20231128 | 133700 | 3314732875 | 3430 | 3430 | 3430 | 3430 | 603 |
| 351 | 20231128 | 133600 | 3312664585 | 3430 | 3430 | 3430 | 3430 | 302 |
| 352 | 20231128 | 133500 | 3311628725 | 3430 | 3435 | 3435 | 3430 | 2384 |
| 353 | 20231128 | 133400 | 3303446250 | 3430 | 3430 | 3430 | 3430 | 500 |
| 354 | 20231128 | 133300 | 3301731250 | 3435 | 3435 | 3435 | 3435 | 70 |
| 355 | 20231128 | 133200 | 3301490800 | 3435 | 3435 | 3435 | 3435 | 204 |
| 356 | 20231128 | 133100 | 3300790060 | 3435 | 3435 | 3435 | 3435 | 0 |
| 357 | 20231128 | 133000 | 3300790060 | 3435 | 3435 | 3435 | 3430 | 927 |
| 358 | 20231128 | 132900 | 3297607945 | 3435 | 3435 | 3435 | 3435 | 0 |
| 359 | 20231128 | 132800 | 3297607945 | 3435 | 3430 | 3435 | 3425 | 1728 |
| 360 | 20231128 | 132700 | 3291688435 | 3435 | 3430 | 3435 | 3430 | 89 |
| 361 | 20231128 | 132600 | 3291383120 | 3430 | 3430 | 3430 | 3430 | 665 |
| 362 | 20231128 | 132500 | 3289102170 | 3430 | 3430 | 3430 | 3430 | 3294 |
| 363 | 20231128 | 132400 | 3277803750 | 3430 | 3430 | 3430 | 3430 | 401 |
| 364 | 20231128 | 132300 | 3276428320 | 3435 | 3435 | 3435 | 3435 | 200 |
| 365 | 20231128 | 132200 | 3275741320 | 3435 | 3435 | 3435 | 3435 | 910 |
| 366 | 20231128 | 132100 | 3272615470 | 3435 | 3435 | 3435 | 3435 | 582 |
| 367 | 20231128 | 132000 | 3270616300 | 3435 | 3430 | 3435 | 3430 | 541 |
| 368 | 20231128 | 131900 | 3268759730 | 3430 | 3430 | 3430 | 3430 | 435 |
| 369 | 20231128 | 131800 | 3267267680 | 3430 | 3430 | 3435 | 3430 | 5457 |
| 370 | 20231128 | 131700 | 3248550130 | 3435 | 3435 | 3435 | 3435 | 113 |
| 371 | 20231128 | 131600 | 3248161975 | 3435 | 3435 | 3435 | 3430 | 402 |
| 372 | 20231128 | 131500 | 3246781115 | 3430 | 3430 | 3430 | 3430 | 660 |
| 373 | 20231128 | 131400 | 3244517315 | 3430 | 3430 | 3430 | 3430 | 30 |
| 374 | 20231128 | 131300 | 3244414415 | 3430 | 3425 | 3430 | 3425 | 570 |
| 375 | 20231128 | 131200 | 3242461435 | 3425 | 3425 | 3425 | 3425 | 1348 |
| 376 | 20231128 | 131100 | 3237844535 | 3425 | 3425 | 3430 | 3425 | 296 |
| 377 | 20231128 | 131000 | 3236830730 | 3425 | 3425 | 3425 | 3420 | 1080 |
| 378 | 20231128 | 130900 | 3233135690 | 3425 | 3425 | 3425 | 3425 | 53 |
| 379 | 20231128 | 130800 | 3232954165 | 3425 | 3425 | 3425 | 3420 | 206 |
| 380 | 20231128 | 130700 | 3232249130 | 3425 | 3425 | 3425 | 3420 | 2678 |
| 381 | 20231128 | 130600 | 3223084960 | 3425 | 3425 | 3425 | 3420 | 7330 |
| 382 | 20231128 | 130500 | 3197984035 | 3430 | 3430 | 3430 | 3430 | 0 |
| 383 | 20231128 | 130400 | 3197984035 | 3430 | 3425 | 3430 | 3425 | 393 |
| 384 | 20231128 | 130300 | 3196637510 | 3430 | 3425 | 3430 | 3425 | 1488 |
| 385 | 20231128 | 130200 | 3191541075 | 3425 | 3430 | 3430 | 3425 | 8830 |
| 386 | 20231128 | 130100 | 3161297230 | 3430 | 3425 | 3430 | 3425 | 1793 |
| 387 | 20231128 | 130000 | 3155150785 | 3425 | 3425 | 3425 | 3425 | 4101 |
| 388 | 20231128 | 125900 | 3141104860 | 3425 | 3425 | 3425 | 3425 | 145 |
| 389 | 20231128 | 125800 | 3140608235 | 3430 | 3425 | 3430 | 3425 | 1359 |
| 390 | 20231128 | 125700 | 3135953655 | 3430 | 3425 | 3430 | 3425 | 1162 |
| 391 | 20231128 | 125600 | 3131973305 | 3430 | 3430 | 3430 | 3425 | 103 |
| 392 | 20231128 | 125500 | 3131620515 | 3430 | 3425 | 3430 | 3425 | 302 |
| 393 | 20231128 | 125400 | 3130586155 | 3425 | 3430 | 3430 | 3425 | 1017 |
| 394 | 20231128 | 125300 | 3127101470 | 3430 | 3430 | 3430 | 3430 | 300 |
| 395 | 20231128 | 125200 | 3126072470 | 3430 | 3430 | 3430 | 3430 | 5 |
| 396 | 20231128 | 125100 | 3126055320 | 3430 | 3430 | 3430 | 3425 | 1012 |
| 397 | 20231128 | 125000 | 3122586825 | 3430 | 3430 | 3430 | 3425 | 8632 |
| 398 | 20231128 | 124900 | 3092995920 | 3425 | 3435 | 3435 | 3425 | 3877 |
| 399 | 20231128 | 124800 | 3079712050 | 3430 | 3430 | 3435 | 3430 | 2064 |
| 400 | 20231128 | 124700 | 3072628435 | 3430 | 3435 | 3435 | 3430 | 22829 |
| 401 | 20231128 | 124600 | 2994324855 | 3430 | 3430 | 3430 | 3430 | 170 |
| 402 | 20231128 | 124500 | 2993741755 | 3430 | 3435 | 3435 | 3430 | 28 |
| 403 | 20231128 | 124400 | 2993645580 | 3435 | 3430 | 3435 | 3430 | 1803 |
| 404 | 20231128 | 124300 | 2987458455 | 3430 | 3435 | 3435 | 3430 | 700 |
| 405 | 20231128 | 124200 | 2985056240 | 3435 | 3435 | 3435 | 3435 | 409 |
| 406 | 20231128 | 124100 | 2983651325 | 3435 | 3435 | 3440 | 3435 | 2743 |
| 407 | 20231128 | 124000 | 2974226220 | 3440 | 3435 | 3440 | 3435 | 230 |
| 408 | 20231128 | 123900 | 2973436135 | 3440 | 3435 | 3440 | 3435 | 1024 |
| 409 | 20231128 | 123800 | 2969918680 | 3435 | 3435 | 3435 | 3435 | 840 |
| 410 | 20231128 | 123700 | 2967033280 | 3435 | 3435 | 3435 | 3430 | 6529 |
| 411 | 20231128 | 123600 | 2944616165 | 3430 | 3445 | 3445 | 3430 | 49885 |
| 412 | 20231128 | 123500 | 2773151590 | 3440 | 3440 | 3445 | 3440 | 901 |
| 413 | 20231128 | 123400 | 2770051900 | 3440 | 3440 | 3440 | 3440 | 1 |
| 414 | 20231128 | 123300 | 2770048460 | 3445 | 3440 | 3445 | 3440 | 2116 |
| 415 | 20231128 | 123200 | 2762764340 | 3440 | 3445 | 3445 | 3440 | 782 |
| 416 | 20231128 | 123100 | 2760074050 | 3440 | 3440 | 3440 | 3440 | 274 |
| 417 | 20231128 | 123000 | 2759131490 | 3445 | 3445 | 3445 | 3445 | 0 |
| 418 | 20231128 | 122900 | 2759131490 | 3445 | 3445 | 3445 | 3445 | 5 |
| 419 | 20231128 | 122800 | 2759114265 | 3445 | 3445 | 3445 | 3445 | 16 |
| 420 | 20231128 | 122700 | 2759059145 | 3445 | 3440 | 3445 | 3440 | 1883 |
| 421 | 20231128 | 122600 | 2752580875 | 3445 | 3440 | 3450 | 3440 | 188 |
| 422 | 20231128 | 122500 | 2751933960 | 3445 | 3445 | 3445 | 3445 | 436 |
| 423 | 20231128 | 122400 | 2750431940 | 3450 | 3450 | 3450 | 3450 | 1000 |
| 424 | 20231128 | 122300 | 2746981940 | 3450 | 3440 | 3450 | 3440 | 530 |
| 425 | 20231128 | 122200 | 2745156840 | 3450 | 3440 | 3450 | 3440 | 2834 |
| 426 | 20231128 | 122100 | 2735399390 | 3440 | 3440 | 3440 | 3440 | 1949 |
| 427 | 20231128 | 122000 | 2728694830 | 3445 | 3445 | 3445 | 3445 | 2909 |
| 428 | 20231128 | 121900 | 2718673325 | 3450 | 3445 | 3450 | 3440 | 3269 |
| 429 | 20231128 | 121800 | 2707411835 | 3450 | 3450 | 3450 | 3445 | 3292 |
| 430 | 20231128 | 121700 | 2696070455 | 3450 | 3445 | 3450 | 3445 | 115 |
| 431 | 20231128 | 121600 | 2695673855 | 3445 | 3445 | 3445 | 3445 | 1115 |
| 432 | 20231128 | 121500 | 2691832680 | 3445 | 3445 | 3445 | 3445 | 344 |
| 433 | 20231128 | 121400 | 2690647600 | 3445 | 3440 | 3445 | 3440 | 851 |
| 434 | 20231128 | 121300 | 2687717660 | 3440 | 3440 | 3440 | 3440 | 87 |
| 435 | 20231128 | 121200 | 2687418380 | 3440 | 3445 | 3445 | 3440 | 115 |
| 436 | 20231128 | 121100 | 2687022275 | 3445 | 3445 | 3445 | 3440 | 1919 |
| 437 | 20231128 | 121000 | 2680412770 | 3445 | 3445 | 3445 | 3445 | 471 |
| 438 | 20231128 | 120900 | 2678790175 | 3445 | 3440 | 3445 | 3440 | 608 |
| 439 | 20231128 | 120800 | 2676696155 | 3440 | 3440 | 3440 | 3440 | 571 |
| 440 | 20231128 | 120700 | 2674731915 | 3440 | 3440 | 3440 | 3440 | 290 |
| 441 | 20231128 | 120600 | 2673734315 | 3445 | 3445 | 3445 | 3445 | 215 |
| 442 | 20231128 | 120500 | 2672993640 | 3440 | 3445 | 3445 | 3440 | 1350 |
| 443 | 20231128 | 120400 | 2668344140 | 3440 | 3445 | 3445 | 3440 | 1032 |
| 444 | 20231128 | 120300 | 2664793645 | 3445 | 3445 | 3445 | 3440 | 298 |
| 445 | 20231128 | 120200 | 2663767455 | 3445 | 3445 | 3445 | 3440 | 4413 |
| 446 | 20231128 | 120100 | 2648584940 | 3445 | 3445 | 3445 | 3445 | 2007 |
| 447 | 20231128 | 120000 | 2641670825 | 3445 | 3445 | 3445 | 3445 | 2500 |
| 448 | 20231128 | 115900 | 2633058325 | 3450 | 3450 | 3450 | 3450 | 16 |
| 449 | 20231128 | 115800 | 2633003125 | 3450 | 3445 | 3450 | 3445 | 311 |
| 450 | 20231128 | 115700 | 2631931700 | 3450 | 3450 | 3450 | 3450 | 1 |
| 451 | 20231128 | 115600 | 2631928250 | 3450 | 3445 | 3450 | 3445 | 1410 |
| 452 | 20231128 | 115500 | 2627070750 | 3445 | 3445 | 3450 | 3445 | 12 |
| 453 | 20231128 | 115400 | 2627029400 | 3445 | 3445 | 3445 | 3445 | 300 |
| 454 | 20231128 | 115300 | 2625995900 | 3445 | 3445 | 3445 | 3445 | 60 |
| 455 | 20231128 | 115200 | 2625789200 | 3450 | 3445 | 3450 | 3445 | 566 |
| 456 | 20231128 | 115100 | 2623839325 | 3445 | 3445 | 3445 | 3445 | 623 |
| 457 | 20231128 | 115000 | 2621693090 | 3445 | 3450 | 3450 | 3445 | 1173 |
| 458 | 20231128 | 114900 | 2617651805 | 3450 | 3450 | 3450 | 3450 | 10 |
| 459 | 20231128 | 114800 | 2617617305 | 3450 | 3445 | 3450 | 3445 | 109 |
| 460 | 20231128 | 114700 | 2617241260 | 3445 | 3445 | 3445 | 3445 | 732 |
| 461 | 20231128 | 114600 | 2614719520 | 3445 | 3445 | 3445 | 3445 | 14 |
| 462 | 20231128 | 114500 | 2614671290 | 3445 | 3445 | 3445 | 3445 | 502 |
| 463 | 20231128 | 114400 | 2612941900 | 3445 | 3445 | 3445 | 3445 | 1352 |
| 464 | 20231128 | 114300 | 2608284260 | 3445 | 3445 | 3445 | 3445 | 0 |
| 465 | 20231128 | 114200 | 2608284260 | 3445 | 3445 | 3445 | 3445 | 1757 |
| 466 | 20231128 | 114100 | 2602231395 | 3445 | 3445 | 3445 | 3445 | 145 |
| 467 | 20231128 | 114000 | 2601731870 | 3445 | 3445 | 3445 | 3445 | 500 |
| 468 | 20231128 | 113900 | 2600009370 | 3445 | 3445 | 3445 | 3445 | 4826 |
| 469 | 20231128 | 113800 | 2583383800 | 3445 | 3450 | 3450 | 3445 | 3386 |
| 470 | 20231128 | 113700 | 2571719025 | 3450 | 3450 | 3450 | 3450 | 27 |
| 471 | 20231128 | 113600 | 2571625875 | 3450 | 3450 | 3450 | 3445 | 1748 |
| 472 | 20231128 | 113500 | 2565597570 | 3450 | 3445 | 3450 | 3445 | 1273 |
| 473 | 20231128 | 113400 | 2561205780 | 3445 | 3450 | 3450 | 3445 | 27 |
| 474 | 20231128 | 113300 | 2561112645 | 3450 | 3450 | 3450 | 3445 | 714 |
| 475 | 20231128 | 113200 | 2558652030 | 3445 | 3450 | 3450 | 3445 | 1611 |
| 476 | 20231128 | 113100 | 2553101580 | 3445 | 3450 | 3450 | 3445 | 287 |
| 477 | 20231128 | 113000 | 2552111465 | 3450 | 3450 | 3450 | 3450 | 1518 |
| 478 | 20231128 | 112900 | 2546874365 | 3450 | 3450 | 3450 | 3450 | 600 |
| 479 | 20231128 | 112800 | 2544804365 | 3450 | 3450 | 3455 | 3450 | 1058 |
| 480 | 20231128 | 112700 | 2541153730 | 3455 | 3450 | 3455 | 3450 | 668 |
| 481 | 20231128 | 112600 | 2538846460 | 3455 | 3455 | 3455 | 3455 | 54 |
| 482 | 20231128 | 112500 | 2538659890 | 3455 | 3455 | 3455 | 3455 | 661 |
| 483 | 20231128 | 112400 | 2536376135 | 3450 | 3450 | 3455 | 3450 | 3534 |
| 484 | 20231128 | 112300 | 2524183805 | 3450 | 3445 | 3450 | 3445 | 1229 |
| 485 | 20231128 | 112200 | 2519946895 | 3450 | 3445 | 3450 | 3445 | 1053 |
| 486 | 20231128 | 112100 | 2516314195 | 3445 | 3450 | 3450 | 3445 | 4029 |
| 487 | 20231128 | 112000 | 2502416830 | 3450 | 3450 | 3455 | 3450 | 2818 |
| 488 | 20231128 | 111900 | 2492694230 | 3455 | 3455 | 3455 | 3455 | 15 |
| 489 | 20231128 | 111800 | 2492642405 | 3455 | 3445 | 3455 | 3445 | 1489 |
| 490 | 20231128 | 111700 | 2487510425 | 3445 | 3450 | 3450 | 3445 | 5693 |
| 491 | 20231128 | 111600 | 2467869580 | 3455 | 3450 | 3455 | 3450 | 114 |
| 492 | 20231128 | 111500 | 2467476260 | 3450 | 3450 | 3450 | 3450 | 781 |
| 493 | 20231128 | 111400 | 2464781810 | 3455 | 3455 | 3455 | 3455 | 20 |
| 494 | 20231128 | 111300 | 2464712710 | 3455 | 3455 | 3455 | 3455 | 0 |
| 495 | 20231128 | 111200 | 2464712710 | 3455 | 3455 | 3455 | 3455 | 91 |
| 496 | 20231128 | 111100 | 2464398305 | 3455 | 3450 | 3455 | 3450 | 68 |
| 497 | 20231128 | 111000 | 2464163415 | 3455 | 3450 | 3455 | 3450 | 3300 |
| 498 | 20231128 | 110900 | 2452776915 | 3455 | 3455 | 3455 | 3455 | 1 |
| 499 | 20231128 | 110800 | 2452773460 | 3450 | 3450 | 3450 | 3450 | 4863 |
| 500 | 20231128 | 110700 | 2435996110 | 3455 | 3450 | 3455 | 3450 | 69 |
| 501 | 20231128 | 110600 | 2435758045 | 3450 | 3450 | 3450 | 3450 | 601 |
| 502 | 20231128 | 110500 | 2433684595 | 3450 | 3450 | 3450 | 3450 | 1191 |
| 503 | 20231128 | 110400 | 2429575645 | 3455 | 3455 | 3455 | 3455 | 30 |
| 504 | 20231128 | 110300 | 2429471995 | 3455 | 3455 | 3455 | 3450 | 936 |
| 505 | 20231128 | 110200 | 2426242615 | 3450 | 3450 | 3455 | 3450 | 762 |
| 506 | 20231128 | 110100 | 2423613210 | 3450 | 3450 | 3450 | 3450 | 1100 |
| 507 | 20231128 | 110000 | 2419818210 | 3450 | 3450 | 3450 | 3450 | 1395 |
| 508 | 20231128 | 105900 | 2415005460 | 3455 | 3450 | 3455 | 3450 | 472 |
| 509 | 20231128 | 105800 | 2413377055 | 3450 | 3455 | 3455 | 3450 | 1315 |
| 510 | 20231128 | 105700 | 2408837445 | 3455 | 3450 | 3460 | 3450 | 1745 |
| 511 | 20231128 | 105600 | 2402817030 | 3445 | 3450 | 3450 | 3445 | 7437 |
| 512 | 20231128 | 105500 | 2377161370 | 3460 | 3455 | 3460 | 3450 | 786 |
| 513 | 20231128 | 105400 | 2374449395 | 3450 | 3455 | 3455 | 3450 | 113 |
| 514 | 20231128 | 105300 | 2374059365 | 3455 | 3465 | 3465 | 3455 | 979 |
| 515 | 20231128 | 105200 | 2370676035 | 3460 | 3460 | 3460 | 3460 | 1253 |
| 516 | 20231128 | 105100 | 2366340655 | 3460 | 3460 | 3465 | 3460 | 5627 |
| 517 | 20231128 | 105000 | 2346848250 | 3460 | 3460 | 3465 | 3460 | 597 |
| 518 | 20231128 | 104900 | 2344782545 | 3460 | 3455 | 3460 | 3455 | 7044 |
| 519 | 20231128 | 104800 | 2320437320 | 3455 | 3450 | 3455 | 3450 | 1173 |
| 520 | 20231128 | 104700 | 2316386690 | 3450 | 3450 | 3450 | 3450 | 1534 |
| 521 | 20231128 | 104600 | 2311094390 | 3450 | 3450 | 3450 | 3450 | 1530 |
| 522 | 20231128 | 104500 | 2305815890 | 3450 | 3450 | 3450 | 3450 | 700 |
| 523 | 20231128 | 104400 | 2303400890 | 3450 | 3455 | 3455 | 3450 | 6449 |
| 524 | 20231128 | 104300 | 2281151195 | 3455 | 3450 | 3455 | 3450 | 1852 |
| 525 | 20231128 | 104200 | 2274761745 | 3450 | 3450 | 3450 | 3445 | 1424 |
| 526 | 20231128 | 104100 | 2269848970 | 3455 | 3455 | 3455 | 3450 | 161 |
| 527 | 20231128 | 104000 | 2269292815 | 3455 | 3450 | 3455 | 3450 | 3330 |
| 528 | 20231128 | 103900 | 2257794235 | 3450 | 3455 | 3455 | 3450 | 1073 |
| 529 | 20231128 | 103800 | 2254092370 | 3455 | 3450 | 3455 | 3450 | 11 |
| 530 | 20231128 | 103700 | 2254054370 | 3455 | 3455 | 3455 | 3455 | 200 |
| 531 | 20231128 | 103600 | 2253363370 | 3455 | 3450 | 3455 | 3450 | 908 |
| 532 | 20231128 | 103500 | 2250230755 | 3450 | 3450 | 3450 | 3450 | 396 |
| 533 | 20231128 | 103400 | 2248864555 | 3450 | 3450 | 3450 | 3450 | 200 |
| 534 | 20231128 | 103300 | 2248174555 | 3450 | 3450 | 3450 | 3450 | 1289 |
| 535 | 20231128 | 103200 | 2243727505 | 3455 | 3455 | 3455 | 3455 | 20 |
| 536 | 20231128 | 103100 | 2243658405 | 3455 | 3450 | 3455 | 3450 | 507 |
| 537 | 20231128 | 103000 | 2241908725 | 3455 | 3455 | 3455 | 3450 | 1041 |
| 538 | 20231128 | 102900 | 2238312270 | 3455 | 3450 | 3455 | 3450 | 2193 |
| 539 | 20231128 | 102800 | 2230745920 | 3450 | 3455 | 3455 | 3450 | 16 |
| 540 | 20231128 | 102700 | 2230690645 | 3455 | 3455 | 3455 | 3450 | 149 |
| 541 | 20231128 | 102600 | 2230175900 | 3455 | 3455 | 3455 | 3455 | 503 |
| 542 | 20231128 | 102500 | 2228438035 | 3450 | 3460 | 3460 | 3450 | 4790 |
| 543 | 20231128 | 102400 | 2211888325 | 3460 | 3455 | 3460 | 3455 | 1422 |
| 544 | 20231128 | 102300 | 2206970755 | 3455 | 3450 | 3455 | 3450 | 1510 |
| 545 | 20231128 | 102200 | 2201760205 | 3450 | 3445 | 3450 | 3440 | 7447 |
| 546 | 20231128 | 102100 | 2176080455 | 3445 | 3445 | 3445 | 3440 | 1124 |
| 547 | 20231128 | 102000 | 2172208780 | 3445 | 3440 | 3445 | 3440 | 223 |
| 548 | 20231128 | 101900 | 2171441095 | 3440 | 3435 | 3440 | 3435 | 3620 |
| 549 | 20231128 | 101800 | 2158995845 | 3435 | 3440 | 3440 | 3435 | 2390 |
| 550 | 20231128 | 101700 | 2150786190 | 3440 | 3440 | 3440 | 3435 | 1557 |
| 551 | 20231128 | 101600 | 2145434870 | 3440 | 3440 | 3445 | 3440 | 1791 |
| 552 | 20231128 | 101500 | 2139272595 | 3445 | 3440 | 3445 | 3440 | 242 |
| 553 | 20231128 | 101400 | 2138439585 | 3445 | 3435 | 3445 | 3435 | 4884 |
| 554 | 20231128 | 101300 | 2121644380 | 3435 | 3440 | 3440 | 3435 | 122 |
| 555 | 20231128 | 101200 | 2121225200 | 3440 | 3440 | 3440 | 3435 | 2051 |
| 556 | 20231128 | 101100 | 2114169860 | 3440 | 3440 | 3440 | 3440 | 5989 |
| 557 | 20231128 | 101000 | 2093567700 | 3440 | 3445 | 3445 | 3440 | 646 |
| 558 | 20231128 | 100900 | 2091343925 | 3440 | 3440 | 3445 | 3440 | 49 |
| 559 | 20231128 | 100800 | 2091175180 | 3440 | 3435 | 3440 | 3435 | 2338 |
| 560 | 20231128 | 100700 | 2083133020 | 3440 | 3440 | 3440 | 3435 | 2651 |
| 561 | 20231128 | 100600 | 2074021000 | 3440 | 3435 | 3440 | 3435 | 101 |
| 562 | 20231128 | 100500 | 2073674010 | 3435 | 3440 | 3440 | 3435 | 6269 |
| 563 | 20231128 | 100400 | 2052124615 | 3445 | 3440 | 3445 | 3440 | 3759 |
| 564 | 20231128 | 100300 | 2039193255 | 3435 | 3440 | 3440 | 3435 | 15216 |
| 565 | 20231128 | 100200 | 1986860490 | 3440 | 3440 | 3445 | 3440 | 8751 |
| 566 | 20231128 | 100100 | 1956756520 | 3445 | 3445 | 3450 | 3445 | 254 |
| 567 | 20231128 | 100000 | 1955881485 | 3445 | 3445 | 3445 | 3445 | 1239 |
| 568 | 20231128 | 095900 | 1951613130 | 3445 | 3445 | 3445 | 3445 | 458 |
| 569 | 20231128 | 095800 | 1950035320 | 3445 | 3450 | 3455 | 3445 | 2361 |
| 570 | 20231128 | 095700 | 1941897650 | 3450 | 3450 | 3450 | 3450 | 255 |
| 571 | 20231128 | 095600 | 1941017900 | 3445 | 3445 | 3450 | 3445 | 752 |
| 572 | 20231128 | 095500 | 1938424710 | 3445 | 3455 | 3455 | 3445 | 2722 |
| 573 | 20231128 | 095400 | 1929038210 | 3455 | 3460 | 3460 | 3455 | 6 |
| 574 | 20231128 | 095300 | 1929017475 | 3455 | 3455 | 3455 | 3455 | 130 |
| 575 | 20231128 | 095200 | 1928568325 | 3455 | 3445 | 3455 | 3445 | 17514 |
| 576 | 20231128 | 095100 | 1868157040 | 3445 | 3445 | 3450 | 3445 | 1870 |
| 577 | 20231128 | 095000 | 1861714885 | 3445 | 3445 | 3450 | 3445 | 3856 |
| 578 | 20231128 | 094900 | 1848429315 | 3445 | 3445 | 3445 | 3445 | 10878 |
| 579 | 20231128 | 094800 | 1810954605 | 3445 | 3450 | 3450 | 3445 | 2624 |
| 580 | 20231128 | 094700 | 1801912825 | 3450 | 3450 | 3450 | 3445 | 4897 |
| 581 | 20231128 | 094600 | 1785018615 | 3450 | 3455 | 3455 | 3450 | 8171 |
| 582 | 20231128 | 094500 | 1756825575 | 3455 | 3455 | 3460 | 3455 | 2615 |
| 583 | 20231128 | 094400 | 1747790600 | 3455 | 3455 | 3460 | 3455 | 2328 |
| 584 | 20231128 | 094300 | 1739747000 | 3455 | 3455 | 3455 | 3455 | 5253 |
| 585 | 20231128 | 094200 | 1721597885 | 3460 | 3465 | 3470 | 3455 | 3891 |
| 586 | 20231128 | 094100 | 1708138355 | 3460 | 3465 | 3465 | 3460 | 4077 |
| 587 | 20231128 | 094000 | 1694017065 | 3465 | 3460 | 3465 | 3460 | 1269 |
| 588 | 20231128 | 093900 | 1689624005 | 3465 | 3455 | 3465 | 3455 | 1312 |
| 589 | 20231128 | 093800 | 1685085390 | 3460 | 3455 | 3460 | 3455 | 1945 |
| 590 | 20231128 | 093700 | 1678362220 | 3460 | 3455 | 3460 | 3455 | 3414 |
| 591 | 20231128 | 093600 | 1666557425 | 3455 | 3465 | 3465 | 3455 | 732 |
| 592 | 20231128 | 093500 | 1664027565 | 3455 | 3460 | 3465 | 3450 | 15574 |
| 593 | 20231128 | 093400 | 1610162525 | 3465 | 3465 | 3470 | 3465 | 2206 |
| 594 | 20231128 | 093300 | 1602518730 | 3465 | 3465 | 3465 | 3460 | 1192 |
| 595 | 20231128 | 093200 | 1598394080 | 3460 | 3465 | 3465 | 3460 | 1115 |
| 596 | 20231128 | 093100 | 1594533255 | 3460 | 3455 | 3465 | 3455 | 2652 |
| 597 | 20231128 | 093000 | 1585351925 | 3460 | 3455 | 3460 | 3455 | 1697 |
| 598 | 20231128 | 092900 | 1579483000 | 3455 | 3455 | 3455 | 3450 | 1145 |
| 599 | 20231128 | 092800 | 1575528360 | 3455 | 3440 | 3455 | 3440 | 4140 |
| 600 | 20231128 | 092700 | 1561246310 | 3440 | 3445 | 3445 | 3440 | 1660 |
| 601 | 20231128 | 092600 | 1555533050 | 3445 | 3445 | 3445 | 3440 | 3767 |
| 602 | 20231128 | 092500 | 1542574150 | 3445 | 3440 | 3445 | 3435 | 6328 |
| 603 | 20231128 | 092400 | 1520818855 | 3440 | 3445 | 3445 | 3440 | 16230 |
| 604 | 20231128 | 092300 | 1464968515 | 3445 | 3455 | 3460 | 3440 | 13072 |
| 605 | 20231128 | 092200 | 1419873580 | 3460 | 3445 | 3460 | 3440 | 7088 |
| 606 | 20231128 | 092100 | 1395397460 | 3445 | 3440 | 3445 | 3435 | 7459 |
| 607 | 20231128 | 092000 | 1369730375 | 3440 | 3445 | 3450 | 3435 | 17220 |
| 608 | 20231128 | 091900 | 1310484805 | 3445 | 3440 | 3445 | 3440 | 6683 |
| 609 | 20231128 | 091800 | 1287486465 | 3440 | 3455 | 3455 | 3440 | 11637 |
| 610 | 20231128 | 091700 | 1247382360 | 3455 | 3445 | 3455 | 3440 | 18762 |
| 611 | 20231128 | 091600 | 1182760450 | 3445 | 3450 | 3455 | 3445 | 30397 |
| 612 | 20231128 | 091500 | 1077909065 | 3450 | 3465 | 3470 | 3450 | 15353 |
| 613 | 20231128 | 091400 | 1024818990 | 3465 | 3460 | 3465 | 3455 | 6062 |
| 614 | 20231128 | 091300 | 1003847670 | 3460 | 3475 | 3475 | 3460 | 15910 |
| 615 | 20231128 | 091200 | 948668405 | 3475 | 3470 | 3475 | 3470 | 3274 |
| 616 | 20231128 | 091100 | 937307535 | 3470 | 3470 | 3475 | 3465 | 1786 |
| 617 | 20231128 | 091000 | 931110595 | 3470 | 3470 | 3475 | 3465 | 1336 |
| 618 | 20231128 | 090900 | 926474835 | 3470 | 3480 | 3480 | 3465 | 4501 |
| 619 | 20231128 | 090800 | 910837750 | 3480 | 3460 | 3480 | 3455 | 12383 |
| 620 | 20231128 | 090700 | 867952650 | 3460 | 3460 | 3465 | 3460 | 2109 |
| 621 | 20231128 | 090600 | 860655355 | 3460 | 3460 | 3465 | 3460 | 6242 |
| 622 | 20231128 | 090500 | 839040995 | 3460 | 3465 | 3470 | 3455 | 17868 |
| 623 | 20231128 | 090400 | 777153835 | 3465 | 3440 | 3465 | 3435 | 14309 |
| 624 | 20231128 | 090300 | 727773490 | 3440 | 3435 | 3450 | 3430 | 20235 |
| 625 | 20231128 | 090200 | 658256385 | 3430 | 3440 | 3455 | 3430 | 13739 |
| 626 | 20231128 | 090100 | 611051395 | 3440 | 3455 | 3475 | 3440 | 36535 |
| 627 | 20231128 | 090000 | 484751755 | 3455 | 3445 | 3480 | 3435 | 140287 |