31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 192900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 12939 |
| 3 | 20231128 | 192800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 4 | 20231128 | 192700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 5 | 20231128 | 192600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 6 | 20231128 | 192500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 7 | 20231128 | 192400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 8 | 20231128 | 192300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 9 | 20231128 | 192200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 10 | 20231128 | 192100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 11 | 20231128 | 192000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 12 | 20231128 | 191900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 13 | 20231128 | 191800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 14 | 20231128 | 191700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 15 | 20231128 | 191600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 16 | 20231128 | 191500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 17 | 20231128 | 191400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 18 | 20231128 | 191300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 19 | 20231128 | 191200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 20 | 20231128 | 191100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 21 | 20231128 | 191000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 22 | 20231128 | 190900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 23 | 20231128 | 190800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 24 | 20231128 | 190700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 25 | 20231128 | 190600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 26 | 20231128 | 190500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 27 | 20231128 | 190400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 28 | 20231128 | 190300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 29 | 20231128 | 190200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 30 | 20231128 | 190100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 31 | 20231128 | 190000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 32 | 20231128 | 185900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 12939 |
| 33 | 20231128 | 185800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 34 | 20231128 | 185700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 35 | 20231128 | 185600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 36 | 20231128 | 185500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 37 | 20231128 | 185400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 38 | 20231128 | 185300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 39 | 20231128 | 185200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 40 | 20231128 | 185100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 41 | 20231128 | 185000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 42 | 20231128 | 184900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 43 | 20231128 | 184800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 44 | 20231128 | 184700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 45 | 20231128 | 184600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 46 | 20231128 | 184500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 47 | 20231128 | 184400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 48 | 20231128 | 184300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 49 | 20231128 | 184200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 50 | 20231128 | 184100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 51 | 20231128 | 184000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 52 | 20231128 | 183900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 53 | 20231128 | 183800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 54 | 20231128 | 183700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 55 | 20231128 | 183600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 56 | 20231128 | 183500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 57 | 20231128 | 183400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 58 | 20231128 | 183300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 59 | 20231128 | 183200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 60 | 20231128 | 183100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 61 | 20231128 | 183000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 62 | 20231128 | 182900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 12939 |
| 63 | 20231128 | 182800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 64 | 20231128 | 182700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 65 | 20231128 | 182600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 66 | 20231128 | 182500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 67 | 20231128 | 182400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 68 | 20231128 | 182300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 69 | 20231128 | 182200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 70 | 20231128 | 182100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 71 | 20231128 | 182000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 72 | 20231128 | 181900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 73 | 20231128 | 181800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 74 | 20231128 | 181700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 75 | 20231128 | 181600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 76 | 20231128 | 181500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 77 | 20231128 | 181400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 78 | 20231128 | 181300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 79 | 20231128 | 181200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 80 | 20231128 | 181100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 81 | 20231128 | 181000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 82 | 20231128 | 180900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 83 | 20231128 | 180800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 84 | 20231128 | 180700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 85 | 20231128 | 180600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 86 | 20231128 | 180500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 87 | 20231128 | 180400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 88 | 20231128 | 180300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 89 | 20231128 | 180200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 90 | 20231128 | 180100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 91 | 20231128 | 180000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 92 | 20231128 | 175900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 12939 |
| 93 | 20231128 | 175800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 94 | 20231128 | 175700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 95 | 20231128 | 175600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 96 | 20231128 | 175500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 97 | 20231128 | 175400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 98 | 20231128 | 175300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 99 | 20231128 | 175200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 100 | 20231128 | 175100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 101 | 20231128 | 175000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 102 | 20231128 | 174900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 103 | 20231128 | 174800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 104 | 20231128 | 174700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 105 | 20231128 | 174600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 106 | 20231128 | 174500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 107 | 20231128 | 174400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 108 | 20231128 | 174300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 109 | 20231128 | 174200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 110 | 20231128 | 174100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 111 | 20231128 | 174000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 112 | 20231128 | 173900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 113 | 20231128 | 173800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 114 | 20231128 | 173700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 115 | 20231128 | 173600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 116 | 20231128 | 173500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 117 | 20231128 | 173400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 118 | 20231128 | 173300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 119 | 20231128 | 173200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 120 | 20231128 | 173100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 121 | 20231128 | 173000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 122 | 20231128 | 172900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 12939 |
| 123 | 20231128 | 172800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 124 | 20231128 | 172700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 125 | 20231128 | 172600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 126 | 20231128 | 172500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 127 | 20231128 | 172400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 128 | 20231128 | 172300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 129 | 20231128 | 172200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 130 | 20231128 | 172100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 131 | 20231128 | 172000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 132 | 20231128 | 171900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 133 | 20231128 | 171800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 134 | 20231128 | 171700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 135 | 20231128 | 171600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 136 | 20231128 | 171500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 137 | 20231128 | 171400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 138 | 20231128 | 171300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 139 | 20231128 | 171200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 140 | 20231128 | 171100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 141 | 20231128 | 171000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 142 | 20231128 | 170900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 143 | 20231128 | 170800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 144 | 20231128 | 170700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 145 | 20231128 | 170600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 146 | 20231128 | 170500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 147 | 20231128 | 170400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 148 | 20231128 | 170300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 149 | 20231128 | 170200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 150 | 20231128 | 170100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 151 | 20231128 | 170000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 152 | 20231128 | 165900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 12939 |
| 153 | 20231128 | 165800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 154 | 20231128 | 165700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 155 | 20231128 | 165600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 156 | 20231128 | 165500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 157 | 20231128 | 165400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 158 | 20231128 | 165300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 159 | 20231128 | 165200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 160 | 20231128 | 165100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 161 | 20231128 | 165000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 162 | 20231128 | 164900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 163 | 20231128 | 164800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 164 | 20231128 | 164700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 165 | 20231128 | 164600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 166 | 20231128 | 164500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 167 | 20231128 | 164400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 168 | 20231128 | 164300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 169 | 20231128 | 164200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 170 | 20231128 | 164100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 171 | 20231128 | 164000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 172 | 20231128 | 163900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 173 | 20231128 | 163800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 174 | 20231128 | 163700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 175 | 20231128 | 163600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 176 | 20231128 | 163500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 177 | 20231128 | 163400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 178 | 20231128 | 163300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 179 | 20231128 | 163200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 180 | 20231128 | 163100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 181 | 20231128 | 163000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 182 | 20231128 | 162900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 12939 |
| 183 | 20231128 | 162800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 184 | 20231128 | 162700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 185 | 20231128 | 162600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 186 | 20231128 | 162500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 187 | 20231128 | 162400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 188 | 20231128 | 162300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 189 | 20231128 | 162200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 190 | 20231128 | 162100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 191 | 20231128 | 162000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 192 | 20231128 | 161900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 193 | 20231128 | 161800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 194 | 20231128 | 161700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 195 | 20231128 | 161600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 196 | 20231128 | 161500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 197 | 20231128 | 161400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 198 | 20231128 | 161300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 199 | 20231128 | 161200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 200 | 20231128 | 161100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 201 | 20231128 | 161000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 202 | 20231128 | 160900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 203 | 20231128 | 160800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 204 | 20231128 | 160700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 205 | 20231128 | 160600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 206 | 20231128 | 160500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 207 | 20231128 | 160400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 208 | 20231128 | 160300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 209 | 20231128 | 160200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 210 | 20231128 | 160100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 211 | 20231128 | 160000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 212 | 20231128 | 155900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 12939 |
| 213 | 20231128 | 155800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 214 | 20231128 | 155700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 215 | 20231128 | 155600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 216 | 20231128 | 155500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 217 | 20231128 | 155400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 218 | 20231128 | 155300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 219 | 20231128 | 155200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 220 | 20231128 | 155100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 221 | 20231128 | 155000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 222 | 20231128 | 154900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 223 | 20231128 | 154800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 224 | 20231128 | 154700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 225 | 20231128 | 154600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 226 | 20231128 | 154500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 227 | 20231128 | 154400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 228 | 20231128 | 154300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 229 | 20231128 | 154200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 230 | 20231128 | 154100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 231 | 20231128 | 154000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 232 | 20231128 | 153900 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 233 | 20231128 | 153800 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 234 | 20231128 | 153700 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 235 | 20231128 | 153600 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 236 | 20231128 | 153500 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 237 | 20231128 | 153400 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 238 | 20231128 | 153300 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 239 | 20231128 | 153200 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 240 | 20231128 | 153100 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 241 | 20231128 | 153000 | 10373992540 | 6680 | 6680 | 6680 | 6680 | 12939 |
| 242 | 20231128 | 152900 | 10287560020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 243 | 20231128 | 152800 | 10287560020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 244 | 20231128 | 152700 | 10287560020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 245 | 20231128 | 152600 | 10287560020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 246 | 20231128 | 152500 | 10287560020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 247 | 20231128 | 152400 | 10287560020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 248 | 20231128 | 152300 | 10287560020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 249 | 20231128 | 152200 | 10287560020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 250 | 20231128 | 152100 | 10287560020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 251 | 20231128 | 152000 | 10287560020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 252 | 20231128 | 151900 | 10287560020 | 6810 | 6790 | 6810 | 6780 | 5850 |
| 253 | 20231128 | 151800 | 10247802550 | 6800 | 6770 | 6800 | 6770 | 4547 |
| 254 | 20231128 | 151700 | 10216957500 | 6770 | 6700 | 6770 | 6700 | 5408 |
| 255 | 20231128 | 151600 | 10180421130 | 6700 | 6720 | 6740 | 6700 | 1397 |
| 256 | 20231128 | 151500 | 10171035940 | 6740 | 6730 | 6740 | 6720 | 2651 |
| 257 | 20231128 | 151400 | 10153176230 | 6740 | 6740 | 6740 | 6730 | 2161 |
| 258 | 20231128 | 151300 | 10138624830 | 6750 | 6760 | 6760 | 6740 | 773 |
| 259 | 20231128 | 151200 | 10133406990 | 6750 | 6720 | 6760 | 6720 | 2383 |
| 260 | 20231128 | 151100 | 10117321850 | 6730 | 6710 | 6730 | 6700 | 1495 |
| 261 | 20231128 | 151000 | 10107292400 | 6710 | 6740 | 6750 | 6710 | 2749 |
| 262 | 20231128 | 150900 | 10088810290 | 6750 | 6720 | 6760 | 6700 | 4697 |
| 263 | 20231128 | 150800 | 10057140150 | 6720 | 6700 | 6720 | 6700 | 524 |
| 264 | 20231128 | 150700 | 10053620360 | 6700 | 6690 | 6730 | 6690 | 961 |
| 265 | 20231128 | 150600 | 10047179830 | 6690 | 6690 | 6720 | 6690 | 649 |
| 266 | 20231128 | 150500 | 10042835990 | 6720 | 6720 | 6720 | 6700 | 1178 |
| 267 | 20231128 | 150400 | 10034939220 | 6710 | 6720 | 6720 | 6690 | 496 |
| 268 | 20231128 | 150300 | 10031611880 | 6680 | 6720 | 6770 | 6670 | 3974 |
| 269 | 20231128 | 150200 | 10004932390 | 6730 | 6730 | 6730 | 6710 | 1824 |
| 270 | 20231128 | 150100 | 9992670610 | 6730 | 6750 | 6770 | 6680 | 3643 |
| 271 | 20231128 | 150000 | 9968215190 | 6780 | 6760 | 6780 | 6720 | 6990 |
| 272 | 20231128 | 145900 | 9921006640 | 6760 | 6690 | 6820 | 6690 | 19195 |
| 273 | 20231128 | 145800 | 9791348630 | 6700 | 6680 | 6700 | 6650 | 477 |
| 274 | 20231128 | 145700 | 9788165780 | 6650 | 6650 | 6690 | 6640 | 4968 |
| 275 | 20231128 | 145600 | 9755113900 | 6640 | 6660 | 6660 | 6640 | 1316 |
| 276 | 20231128 | 145500 | 9746364460 | 6680 | 6660 | 6690 | 6650 | 1297 |
| 277 | 20231128 | 145400 | 9737723830 | 6660 | 6670 | 6690 | 6660 | 1709 |
| 278 | 20231128 | 145300 | 9726322300 | 6670 | 6700 | 6700 | 6670 | 4351 |
| 279 | 20231128 | 145200 | 9697240510 | 6700 | 6670 | 6720 | 6670 | 7218 |
| 280 | 20231128 | 145100 | 9648894740 | 6680 | 6660 | 6680 | 6620 | 4191 |
| 281 | 20231128 | 145000 | 9621011900 | 6660 | 6660 | 6690 | 6650 | 8691 |
| 282 | 20231128 | 144900 | 9563169070 | 6660 | 6790 | 6790 | 6650 | 13283 |
| 283 | 20231128 | 144800 | 9474036580 | 6790 | 6600 | 6800 | 6580 | 40178 |
| 284 | 20231128 | 144700 | 9204218570 | 6590 | 6580 | 6610 | 6580 | 2861 |
| 285 | 20231128 | 144600 | 9185373150 | 6610 | 6590 | 6610 | 6570 | 9196 |
| 286 | 20231128 | 144500 | 9124691660 | 6600 | 6560 | 6600 | 6560 | 1665 |
| 287 | 20231128 | 144400 | 9113747760 | 6560 | 6530 | 6560 | 6520 | 1046 |
| 288 | 20231128 | 144300 | 9106896300 | 6510 | 6540 | 6540 | 6510 | 1407 |
| 289 | 20231128 | 144200 | 9097710780 | 6530 | 6540 | 6540 | 6530 | 1252 |
| 290 | 20231128 | 144100 | 9089533700 | 6540 | 6540 | 6540 | 6530 | 1024 |
| 291 | 20231128 | 144000 | 9082839760 | 6540 | 6560 | 6560 | 6540 | 269 |
| 292 | 20231128 | 143900 | 9081077120 | 6560 | 6560 | 6560 | 6560 | 653 |
| 293 | 20231128 | 143800 | 9076793440 | 6550 | 6540 | 6550 | 6540 | 1247 |
| 294 | 20231128 | 143700 | 9068627990 | 6540 | 6540 | 6540 | 6540 | 180 |
| 295 | 20231128 | 143600 | 9067450790 | 6530 | 6520 | 6530 | 6520 | 233 |
| 296 | 20231128 | 143500 | 9065930540 | 6520 | 6520 | 6520 | 6520 | 202 |
| 297 | 20231128 | 143400 | 9064613500 | 6530 | 6520 | 6530 | 6520 | 200 |
| 298 | 20231128 | 143300 | 9063308000 | 6530 | 6530 | 6530 | 6530 | 125 |
| 299 | 20231128 | 143200 | 9062491750 | 6520 | 6520 | 6520 | 6520 | 166 |
| 300 | 20231128 | 143100 | 9061409430 | 6510 | 6520 | 6530 | 6510 | 792 |
| 301 | 20231128 | 143000 | 9056247110 | 6520 | 6510 | 6520 | 6510 | 665 |
| 302 | 20231128 | 142900 | 9051911610 | 6490 | 6510 | 6520 | 6490 | 975 |
| 303 | 20231128 | 142800 | 9045558110 | 6510 | 6510 | 6510 | 6510 | 4 |
| 304 | 20231128 | 142700 | 9045532070 | 6500 | 6480 | 6500 | 6480 | 176 |
| 305 | 20231128 | 142600 | 9044390870 | 6470 | 6480 | 6480 | 6470 | 3230 |
| 306 | 20231128 | 142500 | 9023486610 | 6480 | 6480 | 6480 | 6470 | 1044 |
| 307 | 20231128 | 142400 | 9016731450 | 6470 | 6470 | 6480 | 6470 | 834 |
| 308 | 20231128 | 142300 | 9011335140 | 6480 | 6480 | 6480 | 6480 | 320 |
| 309 | 20231128 | 142200 | 9009261540 | 6480 | 6490 | 6490 | 6480 | 2485 |
| 310 | 20231128 | 142100 | 8993158710 | 6490 | 6490 | 6490 | 6490 | 11 |
| 311 | 20231128 | 142000 | 8993087320 | 6490 | 6490 | 6490 | 6490 | 93 |
| 312 | 20231128 | 141900 | 8992483750 | 6500 | 6490 | 6500 | 6490 | 178 |
| 313 | 20231128 | 141800 | 8991327770 | 6500 | 6500 | 6500 | 6500 | 107 |
| 314 | 20231128 | 141700 | 8990632270 | 6480 | 6480 | 6480 | 6480 | 4 |
| 315 | 20231128 | 141600 | 8990606350 | 6480 | 6500 | 6500 | 6480 | 495 |
| 316 | 20231128 | 141500 | 8987398700 | 6480 | 6490 | 6500 | 6480 | 116 |
| 317 | 20231128 | 141400 | 8986646280 | 6490 | 6480 | 6490 | 6480 | 24 |
| 318 | 20231128 | 141300 | 8986490570 | 6490 | 6490 | 6490 | 6490 | 101 |
| 319 | 20231128 | 141200 | 8985835080 | 6500 | 6500 | 6500 | 6500 | 2 |
| 320 | 20231128 | 141100 | 8985822080 | 6500 | 6500 | 6500 | 6500 | 5 |
| 321 | 20231128 | 141000 | 8985789580 | 6500 | 6500 | 6500 | 6500 | 5 |
| 322 | 20231128 | 140900 | 8985757080 | 6510 | 6510 | 6510 | 6480 | 512 |
| 323 | 20231128 | 140800 | 8982436500 | 6510 | 6500 | 6510 | 6490 | 50 |
| 324 | 20231128 | 140700 | 8982111310 | 6510 | 6510 | 6510 | 6510 | 1 |
| 325 | 20231128 | 140600 | 8982104800 | 6520 | 6500 | 6520 | 6480 | 577 |
| 326 | 20231128 | 140500 | 8978361230 | 6490 | 6520 | 6520 | 6490 | 1001 |
| 327 | 20231128 | 140400 | 8971863850 | 6520 | 6520 | 6520 | 6520 | 1 |
| 328 | 20231128 | 140300 | 8971857330 | 6500 | 6510 | 6510 | 6500 | 38 |
| 329 | 20231128 | 140200 | 8971610140 | 6510 | 6510 | 6510 | 6510 | 0 |
| 330 | 20231128 | 140100 | 8971610140 | 6510 | 6510 | 6510 | 6510 | 74 |
| 331 | 20231128 | 140000 | 8971128400 | 6510 | 6510 | 6510 | 6500 | 2563 |
| 332 | 20231128 | 135900 | 8954468370 | 6500 | 6530 | 6530 | 6500 | 960 |
| 333 | 20231128 | 135800 | 8948226530 | 6500 | 6500 | 6520 | 6500 | 9 |
| 334 | 20231128 | 135700 | 8948168000 | 6500 | 6510 | 6510 | 6500 | 84 |
| 335 | 20231128 | 135600 | 8947621790 | 6510 | 6520 | 6520 | 6510 | 495 |
| 336 | 20231128 | 135500 | 8944398760 | 6520 | 6520 | 6520 | 6520 | 112 |
| 337 | 20231128 | 135400 | 8943668520 | 6520 | 6520 | 6520 | 6520 | 500 |
| 338 | 20231128 | 135300 | 8940408520 | 6520 | 6490 | 6520 | 6490 | 1552 |
| 339 | 20231128 | 135200 | 8930304800 | 6480 | 6480 | 6490 | 6480 | 141 |
| 340 | 20231128 | 135100 | 8929391080 | 6480 | 6490 | 6490 | 6480 | 190 |
| 341 | 20231128 | 135000 | 8928159650 | 6490 | 6490 | 6490 | 6480 | 34 |
| 342 | 20231128 | 134900 | 8927939000 | 6500 | 6470 | 6500 | 6470 | 878 |
| 343 | 20231128 | 134800 | 8922241330 | 6480 | 6480 | 6480 | 6480 | 33 |
| 344 | 20231128 | 134700 | 8922027490 | 6480 | 6490 | 6510 | 6480 | 838 |
| 345 | 20231128 | 134600 | 8916596020 | 6490 | 6490 | 6490 | 6480 | 220 |
| 346 | 20231128 | 134500 | 8915169930 | 6490 | 6480 | 6490 | 6480 | 1014 |
| 347 | 20231128 | 134400 | 8908598130 | 6480 | 6490 | 6490 | 6480 | 2872 |
| 348 | 20231128 | 134300 | 8889986430 | 6510 | 6510 | 6510 | 6510 | 0 |
| 349 | 20231128 | 134200 | 8889986430 | 6510 | 6490 | 6520 | 6480 | 296 |
| 350 | 20231128 | 134100 | 8888064050 | 6490 | 6520 | 6520 | 6490 | 150 |
| 351 | 20231128 | 134000 | 8887089860 | 6490 | 6520 | 6520 | 6490 | 1853 |
| 352 | 20231128 | 133900 | 8875061170 | 6500 | 6500 | 6520 | 6500 | 356 |
| 353 | 20231128 | 133800 | 8872742570 | 6500 | 6500 | 6500 | 6500 | 183 |
| 354 | 20231128 | 133700 | 8871553070 | 6520 | 6500 | 6520 | 6500 | 392 |
| 355 | 20231128 | 133600 | 8869001670 | 6510 | 6510 | 6510 | 6510 | 40 |
| 356 | 20231128 | 133500 | 8868741270 | 6510 | 6510 | 6510 | 6510 | 1 |
| 357 | 20231128 | 133400 | 8868734760 | 6520 | 6520 | 6520 | 6520 | 0 |
| 358 | 20231128 | 133300 | 8868734760 | 6520 | 6520 | 6520 | 6520 | 5 |
| 359 | 20231128 | 133200 | 8868702160 | 6520 | 6520 | 6520 | 6520 | 10 |
| 360 | 20231128 | 133100 | 8868636960 | 6510 | 6480 | 6510 | 6480 | 204 |
| 361 | 20231128 | 133000 | 8867314920 | 6490 | 6480 | 6510 | 6480 | 2214 |
| 362 | 20231128 | 132900 | 8852963750 | 6480 | 6490 | 6510 | 6480 | 2111 |
| 363 | 20231128 | 132800 | 8839262680 | 6490 | 6500 | 6500 | 6490 | 368 |
| 364 | 20231128 | 132700 | 8836872930 | 6500 | 6500 | 6500 | 6500 | 68 |
| 365 | 20231128 | 132600 | 8836430930 | 6500 | 6490 | 6500 | 6490 | 1718 |
| 366 | 20231128 | 132500 | 8825265390 | 6490 | 6490 | 6500 | 6490 | 2049 |
| 367 | 20231128 | 132400 | 8811965500 | 6490 | 6510 | 6510 | 6490 | 5325 |
| 368 | 20231128 | 132300 | 8777378830 | 6510 | 6510 | 6510 | 6510 | 65 |
| 369 | 20231128 | 132200 | 8776955680 | 6510 | 6530 | 6530 | 6500 | 5326 |
| 370 | 20231128 | 132100 | 8742262740 | 6530 | 6530 | 6530 | 6530 | 260 |
| 371 | 20231128 | 132000 | 8740564940 | 6530 | 6550 | 6550 | 6530 | 298 |
| 372 | 20231128 | 131900 | 8738616220 | 6550 | 6540 | 6550 | 6530 | 68 |
| 373 | 20231128 | 131800 | 8738171460 | 6540 | 6540 | 6540 | 6530 | 500 |
| 374 | 20231128 | 131700 | 8734901470 | 6550 | 6540 | 6550 | 6540 | 83 |
| 375 | 20231128 | 131600 | 8734358620 | 6540 | 6530 | 6540 | 6530 | 179 |
| 376 | 20231128 | 131500 | 8733189700 | 6550 | 6550 | 6550 | 6550 | 13 |
| 377 | 20231128 | 131400 | 8733104550 | 6530 | 6530 | 6530 | 6530 | 314 |
| 378 | 20231128 | 131300 | 8731054130 | 6530 | 6530 | 6530 | 6530 | 30 |
| 379 | 20231128 | 131200 | 8730858230 | 6550 | 6550 | 6550 | 6550 | 0 |
| 380 | 20231128 | 131100 | 8730858230 | 6550 | 6550 | 6550 | 6550 | 21 |
| 381 | 20231128 | 131000 | 8730720680 | 6550 | 6530 | 6550 | 6530 | 127 |
| 382 | 20231128 | 130900 | 8729891270 | 6530 | 6530 | 6530 | 6530 | 50 |
| 383 | 20231128 | 130800 | 8729564770 | 6530 | 6540 | 6540 | 6530 | 149 |
| 384 | 20231128 | 130700 | 8728590750 | 6530 | 6540 | 6540 | 6530 | 70 |
| 385 | 20231128 | 130600 | 8728133050 | 6540 | 6530 | 6540 | 6520 | 936 |
| 386 | 20231128 | 130500 | 8722028050 | 6530 | 6520 | 6530 | 6520 | 290 |
| 387 | 20231128 | 130400 | 8720135650 | 6520 | 6530 | 6530 | 6520 | 22 |
| 388 | 20231128 | 130300 | 8719992000 | 6530 | 6520 | 6530 | 6520 | 373 |
| 389 | 20231128 | 130200 | 8717559970 | 6530 | 6530 | 6530 | 6530 | 185 |
| 390 | 20231128 | 130100 | 8716351920 | 6530 | 6520 | 6530 | 6520 | 198 |
| 391 | 20231128 | 130000 | 8715060940 | 6530 | 6520 | 6530 | 6500 | 403 |
| 392 | 20231128 | 125900 | 8712435520 | 6550 | 6540 | 6560 | 6510 | 221 |
| 393 | 20231128 | 125800 | 8710989490 | 6540 | 6550 | 6550 | 6540 | 3 |
| 394 | 20231128 | 125700 | 8710969850 | 6550 | 6520 | 6550 | 6520 | 1001 |
| 395 | 20231128 | 125600 | 8704434700 | 6530 | 6520 | 6530 | 6520 | 10 |
| 396 | 20231128 | 125500 | 8704369450 | 6500 | 6520 | 6530 | 6500 | 1245 |
| 397 | 20231128 | 125400 | 8696274700 | 6530 | 6530 | 6530 | 6520 | 19 |
| 398 | 20231128 | 125300 | 8696150730 | 6530 | 6500 | 6530 | 6500 | 222 |
| 399 | 20231128 | 125200 | 8694707550 | 6500 | 6510 | 6510 | 6500 | 462 |
| 400 | 20231128 | 125100 | 8691704240 | 6530 | 6500 | 6530 | 6500 | 42 |
| 401 | 20231128 | 125000 | 8691430580 | 6500 | 6530 | 6540 | 6500 | 1743 |
| 402 | 20231128 | 124900 | 8680098090 | 6540 | 6540 | 6540 | 6540 | 11 |
| 403 | 20231128 | 124800 | 8680026150 | 6540 | 6540 | 6540 | 6540 | 22 |
| 404 | 20231128 | 124700 | 8679882270 | 6530 | 6530 | 6530 | 6530 | 9 |
| 405 | 20231128 | 124600 | 8679823500 | 6550 | 6540 | 6550 | 6500 | 5303 |
| 406 | 20231128 | 124500 | 8645323820 | 6550 | 6550 | 6570 | 6540 | 39 |
| 407 | 20231128 | 124400 | 8645068410 | 6550 | 6550 | 6550 | 6550 | 15 |
| 408 | 20231128 | 124300 | 8644970160 | 6550 | 6540 | 6550 | 6540 | 22 |
| 409 | 20231128 | 124200 | 8644826270 | 6540 | 6540 | 6540 | 6540 | 163 |
| 410 | 20231128 | 124100 | 8643760250 | 6540 | 6540 | 6540 | 6540 | 17 |
| 411 | 20231128 | 124000 | 8643649070 | 6540 | 6500 | 6550 | 6500 | 461 |
| 412 | 20231128 | 123900 | 8640652480 | 6500 | 6530 | 6550 | 6500 | 1724 |
| 413 | 20231128 | 123800 | 8629425190 | 6520 | 6530 | 6530 | 6520 | 615 |
| 414 | 20231128 | 123700 | 8625411120 | 6530 | 6540 | 6550 | 6510 | 1911 |
| 415 | 20231128 | 123600 | 8612945690 | 6550 | 6560 | 6560 | 6540 | 985 |
| 416 | 20231128 | 123500 | 8606497000 | 6550 | 6570 | 6570 | 6550 | 140 |
| 417 | 20231128 | 123400 | 8605577650 | 6570 | 6570 | 6570 | 6570 | 1 |
| 418 | 20231128 | 123300 | 8605571080 | 6570 | 6570 | 6570 | 6570 | 99 |
| 419 | 20231128 | 123200 | 8604920650 | 6540 | 6560 | 6560 | 6540 | 300 |
| 420 | 20231128 | 123100 | 8602954100 | 6560 | 6570 | 6570 | 6560 | 648 |
| 421 | 20231128 | 123000 | 8598702210 | 6580 | 6590 | 6600 | 6580 | 184 |
| 422 | 20231128 | 122900 | 8597491310 | 6600 | 6600 | 6610 | 6580 | 1186 |
| 423 | 20231128 | 122800 | 8589670660 | 6620 | 6550 | 6620 | 6540 | 3747 |
| 424 | 20231128 | 122700 | 8564969350 | 6560 | 6560 | 6560 | 6560 | 54 |
| 425 | 20231128 | 122600 | 8564615110 | 6560 | 6550 | 6560 | 6540 | 172 |
| 426 | 20231128 | 122500 | 8563488920 | 6570 | 6570 | 6570 | 6550 | 166 |
| 427 | 20231128 | 122400 | 8562400300 | 6570 | 6560 | 6570 | 6550 | 104 |
| 428 | 20231128 | 122300 | 8561719040 | 6570 | 6560 | 6570 | 6550 | 946 |
| 429 | 20231128 | 122200 | 8555516460 | 6560 | 6580 | 6590 | 6560 | 630 |
| 430 | 20231128 | 122100 | 8551375760 | 6580 | 6570 | 6580 | 6570 | 955 |
| 431 | 20231128 | 122000 | 8545100300 | 6590 | 6590 | 6590 | 6560 | 449 |
| 432 | 20231128 | 121900 | 8542151530 | 6560 | 6540 | 6590 | 6540 | 1141 |
| 433 | 20231128 | 121800 | 8534650070 | 6530 | 6530 | 6530 | 6530 | 275 |
| 434 | 20231128 | 121700 | 8532854320 | 6530 | 6530 | 6530 | 6530 | 148 |
| 435 | 20231128 | 121600 | 8531887880 | 6530 | 6530 | 6530 | 6500 | 976 |
| 436 | 20231128 | 121500 | 8525538480 | 6530 | 6520 | 6530 | 6500 | 1601 |
| 437 | 20231128 | 121400 | 8515127290 | 6520 | 6530 | 6530 | 6520 | 181 |
| 438 | 20231128 | 121300 | 8513946670 | 6530 | 6530 | 6530 | 6500 | 1164 |
| 439 | 20231128 | 121200 | 8506370420 | 6520 | 6540 | 6540 | 6520 | 149 |
| 440 | 20231128 | 121100 | 8505398140 | 6540 | 6530 | 6540 | 6520 | 130 |
| 441 | 20231128 | 121000 | 8504549400 | 6540 | 6510 | 6540 | 6510 | 371 |
| 442 | 20231128 | 120900 | 8502129710 | 6530 | 6530 | 6540 | 6500 | 2598 |
| 443 | 20231128 | 120800 | 8485222400 | 6540 | 6530 | 6540 | 6530 | 62 |
| 444 | 20231128 | 120700 | 8484817290 | 6540 | 6510 | 6540 | 6510 | 791 |
| 445 | 20231128 | 120600 | 8479665710 | 6510 | 6540 | 6540 | 6500 | 12697 |
| 446 | 20231128 | 120500 | 8396946760 | 6540 | 6550 | 6550 | 6540 | 4659 |
| 447 | 20231128 | 120400 | 8366469290 | 6550 | 6550 | 6550 | 6540 | 541 |
| 448 | 20231128 | 120300 | 8362925980 | 6560 | 6570 | 6570 | 6550 | 1292 |
| 449 | 20231128 | 120200 | 8354460210 | 6590 | 6560 | 6590 | 6550 | 3157 |
| 450 | 20231128 | 120100 | 8333765750 | 6580 | 6560 | 6580 | 6560 | 2602 |
| 451 | 20231128 | 120000 | 8316696230 | 6580 | 6580 | 6590 | 6550 | 792 |
| 452 | 20231128 | 115900 | 8311500020 | 6590 | 6580 | 6590 | 6570 | 139 |
| 453 | 20231128 | 115800 | 8310585530 | 6580 | 6580 | 6580 | 6550 | 846 |
| 454 | 20231128 | 115700 | 8305036130 | 6560 | 6580 | 6590 | 6560 | 824 |
| 455 | 20231128 | 115600 | 8299626640 | 6570 | 6580 | 6590 | 6570 | 413 |
| 456 | 20231128 | 115500 | 8296910970 | 6580 | 6570 | 6590 | 6570 | 373 |
| 457 | 20231128 | 115400 | 8294459900 | 6590 | 6560 | 6600 | 6560 | 1096 |
| 458 | 20231128 | 115300 | 8287241510 | 6590 | 6560 | 6590 | 6560 | 167 |
| 459 | 20231128 | 115200 | 8286145860 | 6560 | 6550 | 6560 | 6550 | 1402 |
| 460 | 20231128 | 115100 | 8276962550 | 6550 | 6560 | 6560 | 6550 | 1377 |
| 461 | 20231128 | 115000 | 8267932730 | 6560 | 6590 | 6590 | 6560 | 724 |
| 462 | 20231128 | 114900 | 8263180590 | 6570 | 6570 | 6590 | 6570 | 368 |
| 463 | 20231128 | 114800 | 8260762510 | 6590 | 6600 | 6600 | 6570 | 156 |
| 464 | 20231128 | 114700 | 8259737270 | 6600 | 6560 | 6600 | 6560 | 1554 |
| 465 | 20231128 | 114600 | 8249530420 | 6570 | 6590 | 6590 | 6570 | 1673 |
| 466 | 20231128 | 114500 | 8238536190 | 6590 | 6620 | 6620 | 6570 | 924 |
| 467 | 20231128 | 114400 | 8232459480 | 6590 | 6580 | 6620 | 6550 | 3578 |
| 468 | 20231128 | 114300 | 8208858710 | 6570 | 6560 | 6580 | 6550 | 1770 |
| 469 | 20231128 | 114200 | 8197259390 | 6560 | 6570 | 6570 | 6550 | 1279 |
| 470 | 20231128 | 114100 | 8188875040 | 6570 | 6560 | 6570 | 6560 | 233 |
| 471 | 20231128 | 114000 | 8187345750 | 6550 | 6550 | 6580 | 6550 | 5159 |
| 472 | 20231128 | 113900 | 8153462980 | 6550 | 6580 | 6580 | 6550 | 4249 |
| 473 | 20231128 | 113800 | 8125609830 | 6570 | 6600 | 6600 | 6550 | 8207 |
| 474 | 20231128 | 113700 | 8071722520 | 6580 | 6610 | 6610 | 6580 | 5638 |
| 475 | 20231128 | 113600 | 8034602380 | 6610 | 6590 | 6610 | 6590 | 1971 |
| 476 | 20231128 | 113500 | 8021594670 | 6600 | 6590 | 6600 | 6560 | 6657 |
| 477 | 20231128 | 113400 | 7977822290 | 6580 | 6610 | 6630 | 6580 | 9796 |
| 478 | 20231128 | 113300 | 7913231590 | 6610 | 6630 | 6630 | 6600 | 1359 |
| 479 | 20231128 | 113200 | 7904235410 | 6610 | 6650 | 6650 | 6600 | 7720 |
| 480 | 20231128 | 113100 | 7853195240 | 6620 | 6630 | 6660 | 6610 | 5498 |
| 481 | 20231128 | 113000 | 7816782370 | 6620 | 6670 | 6720 | 6620 | 8939 |
| 482 | 20231128 | 112900 | 7757176130 | 6690 | 6700 | 6710 | 6650 | 13652 |
| 483 | 20231128 | 112800 | 7666051010 | 6710 | 6720 | 6740 | 6700 | 2864 |
| 484 | 20231128 | 112700 | 7646801810 | 6730 | 6720 | 6750 | 6720 | 1899 |
| 485 | 20231128 | 112600 | 7634022450 | 6710 | 6690 | 6730 | 6680 | 2488 |
| 486 | 20231128 | 112500 | 7617329520 | 6690 | 6720 | 6730 | 6660 | 19928 |
| 487 | 20231128 | 112400 | 7484075450 | 6720 | 6740 | 6770 | 6720 | 7680 |
| 488 | 20231128 | 112300 | 7432301170 | 6730 | 6740 | 6790 | 6720 | 5689 |
| 489 | 20231128 | 112200 | 7393910260 | 6730 | 6820 | 6830 | 6710 | 20798 |
| 490 | 20231128 | 112100 | 7253237010 | 6810 | 6810 | 6840 | 6760 | 17861 |
| 491 | 20231128 | 112000 | 7131929100 | 6830 | 6840 | 6890 | 6780 | 23493 |
| 492 | 20231128 | 111900 | 6971039830 | 6840 | 6810 | 6910 | 6810 | 30872 |
| 493 | 20231128 | 111800 | 6758968100 | 6850 | 6840 | 6880 | 6770 | 16890 |
| 494 | 20231128 | 111700 | 6643591280 | 6840 | 6880 | 6890 | 6800 | 25126 |
| 495 | 20231128 | 111600 | 6471420370 | 6880 | 6910 | 6970 | 6830 | 62174 |
| 496 | 20231128 | 111500 | 6042650970 | 6880 | 6640 | 6940 | 6640 | 73233 |
| 497 | 20231128 | 111400 | 5542321890 | 6640 | 6670 | 6690 | 6610 | 13005 |
| 498 | 20231128 | 111300 | 5456005170 | 6670 | 6720 | 6740 | 6650 | 7155 |
| 499 | 20231128 | 111200 | 5408114140 | 6720 | 6690 | 6720 | 6650 | 17670 |
| 500 | 20231128 | 111100 | 5290260450 | 6690 | 6730 | 6740 | 6690 | 5938 |
| 501 | 20231128 | 111000 | 5250371710 | 6690 | 6700 | 6750 | 6680 | 10745 |
| 502 | 20231128 | 110900 | 5178405820 | 6730 | 6770 | 6790 | 6690 | 23047 |
| 503 | 20231128 | 110800 | 5023535130 | 6770 | 6770 | 6810 | 6750 | 19281 |
| 504 | 20231128 | 110700 | 4892899590 | 6770 | 6890 | 6920 | 6720 | 134453 |
| 505 | 20231128 | 110600 | 3973389370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 506 | 20231128 | 110500 | 3973389370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 507 | 20231128 | 110400 | 3973389370 | 6970 | 6920 | 6970 | 6850 | 65834 |
| 508 | 20231128 | 110300 | 3516015400 | 6860 | 6810 | 6940 | 6800 | 36740 |
| 509 | 20231128 | 110200 | 3262594130 | 6810 | 6810 | 6840 | 6720 | 24810 |
| 510 | 20231128 | 110100 | 3094512870 | 6810 | 6830 | 6860 | 6800 | 16530 |
| 511 | 20231128 | 110000 | 2981737030 | 6820 | 6840 | 6870 | 6820 | 9822 |
| 512 | 20231128 | 105900 | 2914514900 | 6840 | 6830 | 6900 | 6800 | 29478 |
| 513 | 20231128 | 105800 | 2712145400 | 6820 | 6830 | 6850 | 6800 | 12830 |
| 514 | 20231128 | 105700 | 2624576580 | 6830 | 6850 | 6870 | 6760 | 27460 |
| 515 | 20231128 | 105600 | 2437482630 | 6850 | 6720 | 6870 | 6710 | 43795 |
| 516 | 20231128 | 105500 | 2138556800 | 6730 | 6790 | 6830 | 6690 | 36604 |
| 517 | 20231128 | 105400 | 1891706790 | 6790 | 6800 | 6850 | 6720 | 58088 |
| 518 | 20231128 | 105300 | 1497367440 | 6820 | 6870 | 6950 | 6680 | 77574 |
| 519 | 20231128 | 105200 | 968441970 | 6900 | 6550 | 6940 | 6520 | 99974 |
| 520 | 20231128 | 105100 | 289902070 | 6460 | 6480 | 6730 | 6430 | 18019 |
| 521 | 20231128 | 105000 | 171722760 | 6500 | 6530 | 6550 | 6450 | 5484 |
| 522 | 20231128 | 104900 | 136141740 | 6530 | 6360 | 6610 | 6360 | 10147 |
| 523 | 20231128 | 104800 | 70053410 | 6350 | 6350 | 6350 | 6350 | 0 |
| 524 | 20231128 | 104700 | 70053410 | 6350 | 6350 | 6350 | 6350 | 10 |
| 525 | 20231128 | 104600 | 69989910 | 6340 | 6340 | 6340 | 6340 | 0 |
| 526 | 20231128 | 104500 | 69989910 | 6340 | 6340 | 6340 | 6340 | 0 |
| 527 | 20231128 | 104400 | 69989910 | 6340 | 6340 | 6340 | 6340 | 0 |
| 528 | 20231128 | 104300 | 69989910 | 6340 | 6340 | 6340 | 6340 | 0 |
| 529 | 20231128 | 104200 | 69989910 | 6340 | 6340 | 6340 | 6340 | 30 |
| 530 | 20231128 | 104100 | 69799710 | 6340 | 6340 | 6340 | 6340 | 0 |
| 531 | 20231128 | 104000 | 69799710 | 6340 | 6340 | 6340 | 6340 | 164 |
| 532 | 20231128 | 103900 | 68759950 | 6350 | 6350 | 6350 | 6350 | 29 |
| 533 | 20231128 | 103800 | 68575800 | 6350 | 6350 | 6350 | 6350 | 0 |
| 534 | 20231128 | 103700 | 68575800 | 6350 | 6350 | 6350 | 6350 | 0 |
| 535 | 20231128 | 103600 | 68575800 | 6350 | 6350 | 6350 | 6350 | 0 |
| 536 | 20231128 | 103500 | 68575800 | 6350 | 6350 | 6350 | 6350 | 10 |
| 537 | 20231128 | 103400 | 68512300 | 6360 | 6360 | 6360 | 6360 | 0 |
| 538 | 20231128 | 103300 | 68512300 | 6360 | 6360 | 6360 | 6360 | 0 |
| 539 | 20231128 | 103200 | 68512300 | 6360 | 6350 | 6360 | 6350 | 10 |
| 540 | 20231128 | 103100 | 68448710 | 6360 | 6360 | 6360 | 6360 | 0 |
| 541 | 20231128 | 103000 | 68448710 | 6360 | 6360 | 6360 | 6360 | 0 |
| 542 | 20231128 | 102900 | 68448710 | 6360 | 6360 | 6360 | 6360 | 0 |
| 543 | 20231128 | 102800 | 68448710 | 6360 | 6360 | 6360 | 6360 | 0 |
| 544 | 20231128 | 102700 | 68448710 | 6360 | 6360 | 6360 | 6360 | 0 |
| 545 | 20231128 | 102600 | 68448710 | 6360 | 6340 | 6360 | 6340 | 1030 |
| 546 | 20231128 | 102500 | 61898510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 547 | 20231128 | 102400 | 61898510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 548 | 20231128 | 102300 | 61898510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 549 | 20231128 | 102200 | 61898510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 550 | 20231128 | 102100 | 61898510 | 6360 | 6360 | 6360 | 6360 | 1 |
| 551 | 20231128 | 102000 | 61892150 | 6340 | 6340 | 6340 | 6340 | 0 |
| 552 | 20231128 | 101900 | 61892150 | 6340 | 6340 | 6340 | 6340 | 0 |
| 553 | 20231128 | 101800 | 61892150 | 6340 | 6340 | 6340 | 6340 | 0 |
| 554 | 20231128 | 101700 | 61892150 | 6340 | 6340 | 6340 | 6340 | 10 |
| 555 | 20231128 | 101600 | 61828750 | 6360 | 6360 | 6360 | 6340 | 131 |
| 556 | 20231128 | 101500 | 60997590 | 6340 | 6340 | 6340 | 6340 | 0 |
| 557 | 20231128 | 101400 | 60997590 | 6340 | 6340 | 6340 | 6340 | 0 |
| 558 | 20231128 | 101300 | 60997590 | 6340 | 6340 | 6340 | 6340 | 0 |
| 559 | 20231128 | 101200 | 60997590 | 6340 | 6340 | 6340 | 6340 | 0 |
| 560 | 20231128 | 101100 | 60997590 | 6340 | 6340 | 6340 | 6340 | 0 |
| 561 | 20231128 | 101000 | 60997590 | 6340 | 6340 | 6340 | 6340 | 0 |
| 562 | 20231128 | 100900 | 60997590 | 6340 | 6350 | 6350 | 6340 | 77 |
| 563 | 20231128 | 100800 | 60509200 | 6350 | 6350 | 6350 | 6350 | 95 |
| 564 | 20231128 | 100700 | 59905950 | 6350 | 6350 | 6350 | 6350 | 4 |
| 565 | 20231128 | 100600 | 59880550 | 6340 | 6350 | 6350 | 6340 | 104 |
| 566 | 20231128 | 100500 | 59221150 | 6340 | 6340 | 6350 | 6340 | 131 |
| 567 | 20231128 | 100400 | 58390600 | 6350 | 6340 | 6350 | 6330 | 1629 |
| 568 | 20231128 | 100300 | 48067080 | 6340 | 6360 | 6360 | 6340 | 1199 |
| 569 | 20231128 | 100200 | 40450970 | 6370 | 6370 | 6370 | 6370 | 10 |
| 570 | 20231128 | 100100 | 40387270 | 6360 | 6360 | 6360 | 6360 | 0 |
| 571 | 20231128 | 100000 | 40387270 | 6360 | 6360 | 6360 | 6360 | 3 |
| 572 | 20231128 | 095900 | 40368190 | 6370 | 6360 | 6370 | 6360 | 8 |
| 573 | 20231128 | 095800 | 40317280 | 6360 | 6360 | 6360 | 6360 | 12 |
| 574 | 20231128 | 095700 | 40240960 | 6360 | 6360 | 6360 | 6360 | 35 |
| 575 | 20231128 | 095600 | 40018360 | 6360 | 6360 | 6360 | 6360 | 0 |
| 576 | 20231128 | 095500 | 40018360 | 6360 | 6350 | 6360 | 6350 | 117 |
| 577 | 20231128 | 095400 | 39275370 | 6350 | 6350 | 6350 | 6350 | 0 |
| 578 | 20231128 | 095300 | 39275370 | 6350 | 6350 | 6350 | 6350 | 2 |
| 579 | 20231128 | 095200 | 39262670 | 6350 | 6350 | 6350 | 6350 | 9 |
| 580 | 20231128 | 095100 | 39205520 | 6350 | 6340 | 6350 | 6340 | 2 |
| 581 | 20231128 | 095000 | 39192830 | 6350 | 6350 | 6350 | 6350 | 72 |
| 582 | 20231128 | 094900 | 38735630 | 6350 | 6340 | 6350 | 6340 | 78 |
| 583 | 20231128 | 094800 | 38240740 | 6340 | 6340 | 6340 | 6340 | 0 |
| 584 | 20231128 | 094700 | 38240740 | 6340 | 6340 | 6340 | 6340 | 523 |
| 585 | 20231128 | 094600 | 34924920 | 6340 | 6340 | 6340 | 6340 | 122 |
| 586 | 20231128 | 094500 | 34151440 | 6350 | 6350 | 6350 | 6350 | 0 |
| 587 | 20231128 | 094400 | 34151440 | 6350 | 6350 | 6350 | 6350 | 0 |
| 588 | 20231128 | 094300 | 34151440 | 6350 | 6350 | 6350 | 6350 | 30 |
| 589 | 20231128 | 094200 | 33960940 | 6360 | 6360 | 6360 | 6360 | 0 |
| 590 | 20231128 | 094100 | 33960940 | 6360 | 6360 | 6360 | 6360 | 0 |
| 591 | 20231128 | 094000 | 33960940 | 6360 | 6360 | 6360 | 6360 | 0 |
| 592 | 20231128 | 093900 | 33960940 | 6360 | 6360 | 6360 | 6330 | 28 |
| 593 | 20231128 | 093800 | 33783610 | 6340 | 6340 | 6340 | 6330 | 364 |
| 594 | 20231128 | 093700 | 31476010 | 6340 | 6340 | 6340 | 6340 | 1289 |
| 595 | 20231128 | 093600 | 23303750 | 6360 | 6350 | 6360 | 6350 | 450 |
| 596 | 20231128 | 093500 | 20446180 | 6370 | 6370 | 6370 | 6370 | 0 |
| 597 | 20231128 | 093400 | 20446180 | 6370 | 6370 | 6370 | 6370 | 0 |
| 598 | 20231128 | 093300 | 20446180 | 6370 | 6370 | 6370 | 6370 | 10 |
| 599 | 20231128 | 093200 | 20382480 | 6350 | 6350 | 6350 | 6350 | 6 |
| 600 | 20231128 | 093100 | 20344380 | 6350 | 6350 | 6350 | 6350 | 122 |
| 601 | 20231128 | 093000 | 19569680 | 6350 | 6350 | 6350 | 6350 | 95 |
| 602 | 20231128 | 092900 | 18966430 | 6350 | 6350 | 6350 | 6350 | 4 |
| 603 | 20231128 | 092800 | 18941030 | 6350 | 6350 | 6350 | 6350 | 40 |
| 604 | 20231128 | 092700 | 18687030 | 6350 | 6350 | 6350 | 6350 | 244 |
| 605 | 20231128 | 092600 | 17137630 | 6350 | 6360 | 6360 | 6350 | 342 |
| 606 | 20231128 | 092500 | 14965720 | 6360 | 6360 | 6360 | 6360 | 20 |
| 607 | 20231128 | 092400 | 14838520 | 6360 | 6360 | 6360 | 6360 | 0 |
| 608 | 20231128 | 092300 | 14838520 | 6360 | 6370 | 6370 | 6360 | 269 |
| 609 | 20231128 | 092200 | 13127600 | 6360 | 6350 | 6360 | 6350 | 431 |
| 610 | 20231128 | 092100 | 10387540 | 6350 | 6360 | 6360 | 6350 | 12 |
| 611 | 20231128 | 092000 | 10311280 | 6350 | 6350 | 6350 | 6350 | 20 |
| 612 | 20231128 | 091900 | 10184280 | 6350 | 6350 | 6350 | 6350 | 0 |
| 613 | 20231128 | 091800 | 10184280 | 6350 | 6350 | 6350 | 6350 | 222 |
| 614 | 20231128 | 091700 | 8774580 | 6350 | 6350 | 6350 | 6350 | 175 |
| 615 | 20231128 | 091600 | 7663330 | 6360 | 6360 | 6360 | 6360 | 225 |
| 616 | 20231128 | 091500 | 6232330 | 6370 | 6370 | 6370 | 6370 | 20 |
| 617 | 20231128 | 091400 | 6104930 | 6370 | 6370 | 6370 | 6370 | 0 |
| 618 | 20231128 | 091300 | 6104930 | 6370 | 6370 | 6370 | 6370 | 1 |
| 619 | 20231128 | 091200 | 6098560 | 6390 | 6390 | 6390 | 6390 | 0 |
| 620 | 20231128 | 091100 | 6098560 | 6390 | 6390 | 6390 | 6390 | 0 |
| 621 | 20231128 | 091000 | 6098560 | 6390 | 6390 | 6390 | 6390 | 0 |
| 622 | 20231128 | 090900 | 6098560 | 6390 | 6380 | 6390 | 6380 | 6 |
| 623 | 20231128 | 090800 | 6060260 | 6350 | 6350 | 6350 | 6350 | 15 |
| 624 | 20231128 | 090700 | 5965010 | 6400 | 6380 | 6400 | 6380 | 3 |
| 625 | 20231128 | 090600 | 5945850 | 6340 | 6380 | 6390 | 6340 | 100 |
| 626 | 20231128 | 090500 | 5309360 | 6390 | 6380 | 6390 | 6380 | 50 |
| 627 | 20231128 | 090400 | 4989880 | 6390 | 6390 | 6390 | 6390 | 1 |
| 628 | 20231128 | 090300 | 4983490 | 6430 | 6350 | 6430 | 6330 | 639 |
| 629 | 20231128 | 090200 | 919460 | 6400 | 6390 | 6400 | 6390 | 3 |
| 630 | 20231128 | 090100 | 900280 | 6340 | 6340 | 6340 | 6340 | 19 |
| 631 | 20231128 | 090000 | 779820 | 6340 | 6340 | 6340 | 6340 | 123 |