28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 20557 |
| 3 | 20231128 | 183200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20231128 | 183100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20231128 | 183000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20231128 | 182900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20231128 | 182800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20231128 | 182700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20231128 | 182600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20231128 | 182500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20231128 | 182400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20231128 | 182300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20231128 | 182200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20231128 | 182100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20231128 | 182000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20231128 | 181900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20231128 | 181800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20231128 | 181700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20231128 | 181600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20231128 | 181500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20231128 | 181400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20231128 | 181300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20231128 | 181200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20231128 | 181100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20231128 | 181000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20231128 | 180900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20231128 | 180800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20231128 | 180700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20231128 | 180600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20231128 | 180500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20231128 | 180400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20231128 | 180300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 20557 |
| 33 | 20231128 | 180200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20231128 | 180100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20231128 | 180000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20231128 | 175900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20231128 | 175800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20231128 | 175700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20231128 | 175600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20231128 | 175500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20231128 | 175400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20231128 | 175300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20231128 | 175200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20231128 | 175100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20231128 | 175000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20231128 | 174900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20231128 | 174800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20231128 | 174700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20231128 | 174600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20231128 | 174500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20231128 | 174400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20231128 | 174300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20231128 | 174200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20231128 | 174100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20231128 | 174000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20231128 | 173900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20231128 | 173800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20231128 | 173700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20231128 | 173600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20231128 | 173500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20231128 | 173400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20231128 | 173300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 20557 |
| 63 | 20231128 | 173200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20231128 | 173100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20231128 | 173000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20231128 | 172900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20231128 | 172800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20231128 | 172700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20231128 | 172600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20231128 | 172500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20231128 | 172400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20231128 | 172300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20231128 | 172200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20231128 | 172100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20231128 | 172000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20231128 | 171900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20231128 | 171800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20231128 | 171700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20231128 | 171600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20231128 | 171500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20231128 | 171400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20231128 | 171300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20231128 | 171200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20231128 | 171100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20231128 | 171000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20231128 | 170900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20231128 | 170800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20231128 | 170700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20231128 | 170600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20231128 | 170500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20231128 | 170400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20231128 | 170300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 20557 |
| 93 | 20231128 | 170200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20231128 | 170100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20231128 | 170000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20231128 | 165900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20231128 | 165800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20231128 | 165700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20231128 | 165600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20231128 | 165500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20231128 | 165400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20231128 | 165300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20231128 | 165200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20231128 | 165100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20231128 | 165000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20231128 | 164900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20231128 | 164800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20231128 | 164700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20231128 | 164600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20231128 | 164500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20231128 | 164400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20231128 | 164300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20231128 | 164200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20231128 | 164100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20231128 | 164000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20231128 | 163900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20231128 | 163800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20231128 | 163700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20231128 | 163600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20231128 | 163500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20231128 | 163400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20231128 | 163300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 20557 |
| 123 | 20231128 | 163200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20231128 | 163100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20231128 | 163000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20231128 | 162900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20231128 | 162800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20231128 | 162700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20231128 | 162600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20231128 | 162500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20231128 | 162400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20231128 | 162300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20231128 | 162200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20231128 | 162100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20231128 | 162000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20231128 | 161900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20231128 | 161800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20231128 | 161700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20231128 | 161600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20231128 | 161500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20231128 | 161400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20231128 | 161300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20231128 | 161200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20231128 | 161100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20231128 | 161000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20231128 | 160900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20231128 | 160800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20231128 | 160700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20231128 | 160600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20231128 | 160500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20231128 | 160400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20231128 | 160300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 20557 |
| 153 | 20231128 | 160200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20231128 | 160100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20231128 | 160000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20231128 | 155900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20231128 | 155800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20231128 | 155700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20231128 | 155600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20231128 | 155500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20231128 | 155400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20231128 | 155300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20231128 | 155200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20231128 | 155100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20231128 | 155000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20231128 | 154900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20231128 | 154800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20231128 | 154700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20231128 | 154600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20231128 | 154500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20231128 | 154400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20231128 | 154300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20231128 | 154200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20231128 | 154100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20231128 | 154000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20231128 | 153900 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20231128 | 153800 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20231128 | 153700 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20231128 | 153600 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20231128 | 153500 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20231128 | 153400 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20231128 | 153300 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 20557 |
| 183 | 20231128 | 153200 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20231128 | 153100 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20231128 | 153000 | 2430832275 | 3950 | 3950 | 3950 | 3950 | 20557 |
| 186 | 20231128 | 152900 | 2349632125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20231128 | 152800 | 2349632125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20231128 | 152700 | 2349632125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20231128 | 152600 | 2349632125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20231128 | 152500 | 2349632125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20231128 | 152400 | 2349632125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20231128 | 152300 | 2349632125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20231128 | 152200 | 2349632125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20231128 | 152100 | 2349632125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20231128 | 152000 | 2349632125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20231128 | 151900 | 2349632125 | 3950 | 3940 | 3955 | 3925 | 9955 |
| 197 | 20231128 | 151800 | 2310345550 | 3940 | 3935 | 3940 | 3925 | 661 |
| 198 | 20231128 | 151700 | 2307744145 | 3930 | 3940 | 3950 | 3930 | 2290 |
| 199 | 20231128 | 151600 | 2298733130 | 3950 | 3945 | 3950 | 3945 | 10 |
| 200 | 20231128 | 151500 | 2298693675 | 3950 | 3940 | 3950 | 3940 | 562 |
| 201 | 20231128 | 151400 | 2296473785 | 3945 | 3950 | 3950 | 3945 | 4002 |
| 202 | 20231128 | 151300 | 2280685890 | 3950 | 3930 | 3950 | 3930 | 8328 |
| 203 | 20231128 | 151200 | 2247912565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20231128 | 151100 | 2247912565 | 3930 | 3915 | 3930 | 3915 | 3442 |
| 205 | 20231128 | 151000 | 2234436130 | 3915 | 3910 | 3915 | 3910 | 484 |
| 206 | 20231128 | 150900 | 2232543475 | 3910 | 3905 | 3910 | 3905 | 2217 |
| 207 | 20231128 | 150800 | 2223876340 | 3910 | 3910 | 3910 | 3910 | 950 |
| 208 | 20231128 | 150700 | 2220161840 | 3910 | 3900 | 3910 | 3895 | 1416 |
| 209 | 20231128 | 150600 | 2214638930 | 3905 | 3910 | 3910 | 3905 | 519 |
| 210 | 20231128 | 150500 | 2212609660 | 3910 | 3910 | 3910 | 3895 | 27893 |
| 211 | 20231128 | 150400 | 2103770015 | 3915 | 3920 | 3920 | 3910 | 3821 |
| 212 | 20231128 | 150300 | 2088810030 | 3920 | 3925 | 3925 | 3920 | 812 |
| 213 | 20231128 | 150200 | 2085626980 | 3915 | 3920 | 3930 | 3915 | 1303 |
| 214 | 20231128 | 150100 | 2080519940 | 3920 | 3930 | 3930 | 3920 | 7165 |
| 215 | 20231128 | 150000 | 2052431520 | 3930 | 3935 | 3935 | 3925 | 2362 |
| 216 | 20231128 | 145900 | 2043152055 | 3935 | 3935 | 3935 | 3935 | 1 |
| 217 | 20231128 | 145800 | 2043148120 | 3935 | 3935 | 3935 | 3935 | 1 |
| 218 | 20231128 | 145700 | 2043144185 | 3935 | 3935 | 3935 | 3935 | 3 |
| 219 | 20231128 | 145600 | 2043132380 | 3935 | 3935 | 3935 | 3935 | 12 |
| 220 | 20231128 | 145500 | 2043085160 | 3935 | 3930 | 3935 | 3930 | 255 |
| 221 | 20231128 | 145400 | 2042082995 | 3930 | 3925 | 3930 | 3925 | 495 |
| 222 | 20231128 | 145300 | 2040140115 | 3925 | 3925 | 3925 | 3920 | 875 |
| 223 | 20231128 | 145200 | 2036706225 | 3925 | 3925 | 3925 | 3925 | 18 |
| 224 | 20231128 | 145100 | 2036635575 | 3925 | 3925 | 3925 | 3925 | 351 |
| 225 | 20231128 | 145000 | 2035257900 | 3925 | 3925 | 3925 | 3925 | 9 |
| 226 | 20231128 | 144900 | 2035222575 | 3925 | 3915 | 3925 | 3915 | 216 |
| 227 | 20231128 | 144800 | 2034375720 | 3920 | 3920 | 3920 | 3920 | 29 |
| 228 | 20231128 | 144700 | 2034262040 | 3920 | 3925 | 3925 | 3920 | 52 |
| 229 | 20231128 | 144600 | 2034058190 | 3925 | 3925 | 3925 | 3925 | 4 |
| 230 | 20231128 | 144500 | 2034042490 | 3925 | 3925 | 3925 | 3925 | 2 |
| 231 | 20231128 | 144400 | 2034034640 | 3925 | 3925 | 3925 | 3925 | 0 |
| 232 | 20231128 | 144300 | 2034034640 | 3925 | 3925 | 3925 | 3925 | 300 |
| 233 | 20231128 | 144200 | 2032857140 | 3925 | 3930 | 3930 | 3925 | 970 |
| 234 | 20231128 | 144100 | 2029049640 | 3930 | 3920 | 3930 | 3920 | 2479 |
| 235 | 20231128 | 144000 | 2019321730 | 3915 | 3925 | 3925 | 3915 | 10951 |
| 236 | 20231128 | 143900 | 1976387210 | 3925 | 3925 | 3925 | 3925 | 0 |
| 237 | 20231128 | 143800 | 1976387210 | 3925 | 3930 | 3930 | 3925 | 120 |
| 238 | 20231128 | 143700 | 1975916110 | 3930 | 3930 | 3930 | 3930 | 10 |
| 239 | 20231128 | 143600 | 1975876810 | 3925 | 3925 | 3925 | 3925 | 0 |
| 240 | 20231128 | 143500 | 1975876810 | 3925 | 3930 | 3930 | 3925 | 2328 |
| 241 | 20231128 | 143400 | 1966729235 | 3930 | 3930 | 3930 | 3930 | 500 |
| 242 | 20231128 | 143300 | 1964764235 | 3930 | 3930 | 3930 | 3930 | 0 |
| 243 | 20231128 | 143200 | 1964764235 | 3930 | 3930 | 3930 | 3930 | 1 |
| 244 | 20231128 | 143100 | 1964760305 | 3925 | 3925 | 3930 | 3925 | 222 |
| 245 | 20231128 | 143000 | 1963888895 | 3930 | 3925 | 3930 | 3925 | 165 |
| 246 | 20231128 | 142900 | 1963241265 | 3930 | 3930 | 3930 | 3930 | 3 |
| 247 | 20231128 | 142800 | 1963229475 | 3930 | 3930 | 3930 | 3930 | 201 |
| 248 | 20231128 | 142700 | 1962439545 | 3930 | 3930 | 3930 | 3930 | 0 |
| 249 | 20231128 | 142600 | 1962439545 | 3930 | 3930 | 3930 | 3930 | 0 |
| 250 | 20231128 | 142500 | 1962439545 | 3930 | 3930 | 3930 | 3930 | 11 |
| 251 | 20231128 | 142400 | 1962396315 | 3920 | 3925 | 3925 | 3920 | 433 |
| 252 | 20231128 | 142300 | 1960697685 | 3925 | 3925 | 3925 | 3925 | 1 |
| 253 | 20231128 | 142200 | 1960693760 | 3925 | 3930 | 3930 | 3925 | 5072 |
| 254 | 20231128 | 142100 | 1940786155 | 3930 | 3930 | 3930 | 3930 | 1320 |
| 255 | 20231128 | 142000 | 1935598555 | 3930 | 3935 | 3935 | 3925 | 2166 |
| 256 | 20231128 | 141900 | 1927096850 | 3935 | 3935 | 3935 | 3925 | 400 |
| 257 | 20231128 | 141800 | 1925524900 | 3935 | 3930 | 3935 | 3930 | 1104 |
| 258 | 20231128 | 141700 | 1921185175 | 3935 | 3935 | 3935 | 3935 | 1090 |
| 259 | 20231128 | 141600 | 1916896025 | 3935 | 3935 | 3935 | 3935 | 3 |
| 260 | 20231128 | 141500 | 1916884220 | 3935 | 3930 | 3935 | 3930 | 640 |
| 261 | 20231128 | 141400 | 1914368305 | 3930 | 3930 | 3935 | 3930 | 5 |
| 262 | 20231128 | 141300 | 1914348650 | 3935 | 3930 | 3935 | 3930 | 110 |
| 263 | 20231128 | 141200 | 1913916190 | 3925 | 3925 | 3925 | 3925 | 0 |
| 264 | 20231128 | 141100 | 1913916190 | 3925 | 3930 | 3930 | 3925 | 3157 |
| 265 | 20231128 | 141000 | 1901517075 | 3930 | 3930 | 3930 | 3930 | 2 |
| 266 | 20231128 | 140900 | 1901509215 | 3930 | 3930 | 3930 | 3930 | 100 |
| 267 | 20231128 | 140800 | 1901116215 | 3930 | 3930 | 3930 | 3930 | 1071 |
| 268 | 20231128 | 140700 | 1896907185 | 3935 | 3935 | 3940 | 3935 | 3165 |
| 269 | 20231128 | 140600 | 1884452610 | 3945 | 3930 | 3945 | 3930 | 2295 |
| 270 | 20231128 | 140500 | 1875412435 | 3930 | 3925 | 3930 | 3925 | 3011 |
| 271 | 20231128 | 140400 | 1863594165 | 3925 | 3925 | 3925 | 3925 | 0 |
| 272 | 20231128 | 140300 | 1863594165 | 3925 | 3920 | 3925 | 3920 | 78 |
| 273 | 20231128 | 140200 | 1863288325 | 3920 | 3920 | 3920 | 3920 | 444 |
| 274 | 20231128 | 140100 | 1861547845 | 3925 | 3925 | 3925 | 3925 | 0 |
| 275 | 20231128 | 140000 | 1861547845 | 3925 | 3925 | 3925 | 3925 | 11 |
| 276 | 20231128 | 135900 | 1861504670 | 3925 | 3925 | 3925 | 3915 | 352 |
| 277 | 20231128 | 135800 | 1860124540 | 3925 | 3915 | 3925 | 3915 | 6815 |
| 278 | 20231128 | 135700 | 1833376225 | 3915 | 3915 | 3915 | 3915 | 28 |
| 279 | 20231128 | 135600 | 1833266605 | 3925 | 3925 | 3925 | 3925 | 46 |
| 280 | 20231128 | 135500 | 1833086055 | 3915 | 3915 | 3915 | 3915 | 0 |
| 281 | 20231128 | 135400 | 1833086055 | 3915 | 3915 | 3915 | 3915 | 0 |
| 282 | 20231128 | 135300 | 1833086055 | 3915 | 3915 | 3915 | 3915 | 0 |
| 283 | 20231128 | 135200 | 1833086055 | 3915 | 3915 | 3915 | 3915 | 3020 |
| 284 | 20231128 | 135100 | 1821262755 | 3915 | 3915 | 3915 | 3915 | 1800 |
| 285 | 20231128 | 135000 | 1814215755 | 3915 | 3910 | 3915 | 3910 | 321 |
| 286 | 20231128 | 134900 | 1812959115 | 3905 | 3925 | 3925 | 3905 | 12976 |
| 287 | 20231128 | 134800 | 1762170285 | 3920 | 3920 | 3920 | 3920 | 0 |
| 288 | 20231128 | 134700 | 1762170285 | 3920 | 3910 | 3920 | 3910 | 9451 |
| 289 | 20231128 | 134600 | 1725130985 | 3915 | 3905 | 3915 | 3905 | 389 |
| 290 | 20231128 | 134500 | 1723611190 | 3915 | 3915 | 3915 | 3905 | 16072 |
| 291 | 20231128 | 134400 | 1660787730 | 3920 | 3915 | 3920 | 3915 | 2384 |
| 292 | 20231128 | 134300 | 1651454295 | 3920 | 3915 | 3920 | 3915 | 410 |
| 293 | 20231128 | 134200 | 1649847645 | 3915 | 3915 | 3915 | 3915 | 54 |
| 294 | 20231128 | 134100 | 1649636235 | 3915 | 3920 | 3920 | 3915 | 4398 |
| 295 | 20231128 | 134000 | 1632417965 | 3920 | 3920 | 3920 | 3920 | 27 |
| 296 | 20231128 | 133900 | 1632312125 | 3920 | 3920 | 3920 | 3920 | 0 |
| 297 | 20231128 | 133800 | 1632312125 | 3920 | 3920 | 3920 | 3920 | 3 |
| 298 | 20231128 | 133700 | 1632300365 | 3915 | 3915 | 3920 | 3910 | 9975 |
| 299 | 20231128 | 133600 | 1593248410 | 3920 | 3920 | 3920 | 3920 | 1264 |
| 300 | 20231128 | 133500 | 1588293530 | 3925 | 3925 | 3925 | 3925 | 27 |
| 301 | 20231128 | 133400 | 1588187555 | 3925 | 3925 | 3925 | 3925 | 0 |
| 302 | 20231128 | 133300 | 1588187555 | 3925 | 3925 | 3925 | 3925 | 180 |
| 303 | 20231128 | 133200 | 1587481055 | 3925 | 3925 | 3925 | 3925 | 0 |
| 304 | 20231128 | 133100 | 1587481055 | 3925 | 3925 | 3925 | 3925 | 3 |
| 305 | 20231128 | 133000 | 1587469280 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 306 | 20231128 | 132900 | 1583549280 | 3925 | 3920 | 3925 | 3920 | 4 |
| 307 | 20231128 | 132800 | 1583533585 | 3925 | 3930 | 3930 | 3915 | 4482 |
| 308 | 20231128 | 132700 | 1565968775 | 3930 | 3925 | 3930 | 3925 | 1294 |
| 309 | 20231128 | 132600 | 1560885795 | 3925 | 3920 | 3925 | 3920 | 9132 |
| 310 | 20231128 | 132500 | 1525088350 | 3920 | 3920 | 3920 | 3915 | 174 |
| 311 | 20231128 | 132400 | 1524406275 | 3920 | 3930 | 3930 | 3920 | 1051 |
| 312 | 20231128 | 132300 | 1520286345 | 3920 | 3925 | 3925 | 3920 | 3291 |
| 313 | 20231128 | 132200 | 1507380920 | 3930 | 3930 | 3930 | 3930 | 1 |
| 314 | 20231128 | 132100 | 1507376990 | 3925 | 3925 | 3925 | 3925 | 100 |
| 315 | 20231128 | 132000 | 1506984490 | 3930 | 3930 | 3930 | 3920 | 510 |
| 316 | 20231128 | 131900 | 1504982280 | 3935 | 3930 | 3935 | 3930 | 105 |
| 317 | 20231128 | 131800 | 1504569375 | 3935 | 3935 | 3935 | 3930 | 650 |
| 318 | 20231128 | 131700 | 1502014860 | 3935 | 3935 | 3935 | 3935 | 12 |
| 319 | 20231128 | 131600 | 1501967640 | 3935 | 3930 | 3935 | 3920 | 17353 |
| 320 | 20231128 | 131500 | 1433890375 | 3935 | 3935 | 3935 | 3930 | 1604 |
| 321 | 20231128 | 131400 | 1427583635 | 3935 | 3935 | 3935 | 3930 | 1520 |
| 322 | 20231128 | 131300 | 1421609935 | 3935 | 3935 | 3935 | 3935 | 51 |
| 323 | 20231128 | 131200 | 1421409250 | 3935 | 3935 | 3935 | 3935 | 1 |
| 324 | 20231128 | 131100 | 1421405315 | 3935 | 3935 | 3935 | 3935 | 0 |
| 325 | 20231128 | 131000 | 1421405315 | 3935 | 3935 | 3935 | 3935 | 811 |
| 326 | 20231128 | 130900 | 1418214030 | 3935 | 3935 | 3935 | 3935 | 46 |
| 327 | 20231128 | 130800 | 1418033020 | 3935 | 3935 | 3935 | 3935 | 1 |
| 328 | 20231128 | 130700 | 1418029085 | 3935 | 3940 | 3940 | 3935 | 1742 |
| 329 | 20231128 | 130600 | 1411174260 | 3940 | 3940 | 3940 | 3940 | 0 |
| 330 | 20231128 | 130500 | 1411174260 | 3940 | 3930 | 3940 | 3930 | 306 |
| 331 | 20231128 | 130400 | 1409971670 | 3930 | 3940 | 3940 | 3930 | 19936 |
| 332 | 20231128 | 130300 | 1331591095 | 3940 | 3940 | 3940 | 3940 | 3 |
| 333 | 20231128 | 130200 | 1331579275 | 3940 | 3940 | 3940 | 3935 | 2605 |
| 334 | 20231128 | 130100 | 1321325575 | 3935 | 3935 | 3940 | 3935 | 551 |
| 335 | 20231128 | 130000 | 1319154800 | 3940 | 3940 | 3940 | 3940 | 1647 |
| 336 | 20231128 | 125900 | 1312665620 | 3940 | 3940 | 3940 | 3940 | 103 |
| 337 | 20231128 | 125800 | 1312259800 | 3940 | 3940 | 3940 | 3940 | 2 |
| 338 | 20231128 | 125700 | 1312251920 | 3940 | 3935 | 3940 | 3930 | 1088 |
| 339 | 20231128 | 125600 | 1307973510 | 3935 | 3935 | 3935 | 3935 | 103 |
| 340 | 20231128 | 125500 | 1307568205 | 3935 | 3935 | 3935 | 3935 | 12 |
| 341 | 20231128 | 125400 | 1307520985 | 3930 | 3935 | 3935 | 3930 | 2000 |
| 342 | 20231128 | 125300 | 1299660880 | 3935 | 3935 | 3935 | 3935 | 300 |
| 343 | 20231128 | 125200 | 1298480380 | 3935 | 3935 | 3935 | 3935 | 0 |
| 344 | 20231128 | 125100 | 1298480380 | 3935 | 3935 | 3935 | 3935 | 0 |
| 345 | 20231128 | 125000 | 1298480380 | 3935 | 3945 | 3945 | 3935 | 12656 |
| 346 | 20231128 | 124900 | 1248635735 | 3945 | 3945 | 3945 | 3945 | 0 |
| 347 | 20231128 | 124800 | 1248635735 | 3945 | 3945 | 3945 | 3945 | 3068 |
| 348 | 20231128 | 124700 | 1236532475 | 3945 | 3945 | 3945 | 3945 | 9 |
| 349 | 20231128 | 124600 | 1236496970 | 3945 | 3945 | 3945 | 3945 | 57 |
| 350 | 20231128 | 124500 | 1236272105 | 3945 | 3950 | 3950 | 3945 | 2363 |
| 351 | 20231128 | 124400 | 1226950045 | 3950 | 3950 | 3950 | 3950 | 170 |
| 352 | 20231128 | 124300 | 1226278545 | 3950 | 3950 | 3950 | 3950 | 1000 |
| 353 | 20231128 | 124200 | 1222328545 | 3950 | 3950 | 3950 | 3950 | 1012 |
| 354 | 20231128 | 124100 | 1218331145 | 3950 | 3950 | 3950 | 3950 | 1 |
| 355 | 20231128 | 124000 | 1218327195 | 3950 | 3950 | 3950 | 3950 | 0 |
| 356 | 20231128 | 123900 | 1218327195 | 3950 | 3945 | 3950 | 3945 | 711 |
| 357 | 20231128 | 123800 | 1215519630 | 3940 | 3940 | 3940 | 3940 | 0 |
| 358 | 20231128 | 123700 | 1215519630 | 3940 | 3955 | 3955 | 3940 | 4002 |
| 359 | 20231128 | 123600 | 1199744465 | 3955 | 3955 | 3955 | 3955 | 0 |
| 360 | 20231128 | 123500 | 1199744465 | 3955 | 3955 | 3955 | 3955 | 0 |
| 361 | 20231128 | 123400 | 1199744465 | 3955 | 3950 | 3955 | 3945 | 12621 |
| 362 | 20231128 | 123300 | 1149930495 | 3955 | 3960 | 3960 | 3955 | 390 |
| 363 | 20231128 | 123200 | 1148387995 | 3960 | 3960 | 3960 | 3960 | 0 |
| 364 | 20231128 | 123100 | 1148387995 | 3960 | 3960 | 3960 | 3960 | 29 |
| 365 | 20231128 | 123000 | 1148273155 | 3960 | 3960 | 3960 | 3960 | 0 |
| 366 | 20231128 | 122900 | 1148273155 | 3960 | 3960 | 3960 | 3960 | 2 |
| 367 | 20231128 | 122800 | 1148265235 | 3965 | 3965 | 3965 | 3965 | 0 |
| 368 | 20231128 | 122700 | 1148265235 | 3965 | 3965 | 3965 | 3965 | 177 |
| 369 | 20231128 | 122600 | 1147563430 | 3965 | 3955 | 3965 | 3955 | 1549 |
| 370 | 20231128 | 122500 | 1141433575 | 3955 | 3955 | 3955 | 3955 | 0 |
| 371 | 20231128 | 122400 | 1141433575 | 3955 | 3950 | 3955 | 3950 | 1068 |
| 372 | 20231128 | 122300 | 1137214970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 373 | 20231128 | 122200 | 1137214970 | 3950 | 3950 | 3950 | 3950 | 10 |
| 374 | 20231128 | 122100 | 1137175470 | 3950 | 3950 | 3950 | 3950 | 6 |
| 375 | 20231128 | 122000 | 1137151770 | 3950 | 3945 | 3950 | 3945 | 3753 |
| 376 | 20231128 | 121900 | 1122346175 | 3950 | 3940 | 3950 | 3940 | 3352 |
| 377 | 20231128 | 121800 | 1109123005 | 3945 | 3945 | 3945 | 3945 | 340 |
| 378 | 20231128 | 121700 | 1107781705 | 3945 | 3945 | 3950 | 3940 | 2566 |
| 379 | 20231128 | 121600 | 1097659760 | 3945 | 3950 | 3950 | 3945 | 902 |
| 380 | 20231128 | 121500 | 1094097015 | 3950 | 3950 | 3950 | 3950 | 1725 |
| 381 | 20231128 | 121400 | 1087283265 | 3955 | 3955 | 3955 | 3955 | 0 |
| 382 | 20231128 | 121300 | 1087283265 | 3955 | 3950 | 3955 | 3950 | 672 |
| 383 | 20231128 | 121200 | 1084628860 | 3955 | 3950 | 3955 | 3950 | 408 |
| 384 | 20231128 | 121100 | 1083017250 | 3955 | 3950 | 3955 | 3950 | 312 |
| 385 | 20231128 | 121000 | 1081784820 | 3955 | 3955 | 3960 | 3955 | 7946 |
| 386 | 20231128 | 120900 | 1050358385 | 3955 | 3955 | 3955 | 3955 | 38 |
| 387 | 20231128 | 120800 | 1050208095 | 3955 | 3960 | 3960 | 3955 | 1037 |
| 388 | 20231128 | 120700 | 1046101760 | 3955 | 3955 | 3955 | 3955 | 0 |
| 389 | 20231128 | 120600 | 1046101760 | 3955 | 3955 | 3955 | 3955 | 12 |
| 390 | 20231128 | 120500 | 1046054300 | 3960 | 3960 | 3965 | 3960 | 322 |
| 391 | 20231128 | 120400 | 1044779175 | 3960 | 3955 | 3960 | 3955 | 18 |
| 392 | 20231128 | 120300 | 1044707905 | 3955 | 3955 | 3955 | 3955 | 2 |
| 393 | 20231128 | 120200 | 1044699995 | 3955 | 3955 | 3960 | 3955 | 54 |
| 394 | 20231128 | 120100 | 1044486180 | 3960 | 3960 | 3960 | 3960 | 7 |
| 395 | 20231128 | 120000 | 1044458460 | 3965 | 3965 | 3965 | 3965 | 87 |
| 396 | 20231128 | 115900 | 1044113505 | 3960 | 3960 | 3960 | 3960 | 0 |
| 397 | 20231128 | 115800 | 1044113505 | 3960 | 3965 | 3965 | 3955 | 51 |
| 398 | 20231128 | 115700 | 1043911450 | 3965 | 3960 | 3965 | 3955 | 209 |
| 399 | 20231128 | 115600 | 1043083570 | 3960 | 3955 | 3960 | 3955 | 56 |
| 400 | 20231128 | 115500 | 1042862065 | 3955 | 3960 | 3960 | 3955 | 1336 |
| 401 | 20231128 | 115400 | 1037571740 | 3960 | 3960 | 3960 | 3960 | 66 |
| 402 | 20231128 | 115300 | 1037310380 | 3970 | 3965 | 3970 | 3960 | 1794 |
| 403 | 20231128 | 115200 | 1030205285 | 3965 | 3965 | 3965 | 3965 | 20 |
| 404 | 20231128 | 115100 | 1030125985 | 3965 | 3965 | 3965 | 3965 | 0 |
| 405 | 20231128 | 115000 | 1030125985 | 3965 | 3965 | 3965 | 3965 | 0 |
| 406 | 20231128 | 114900 | 1030125985 | 3965 | 3965 | 3965 | 3965 | 2 |
| 407 | 20231128 | 114800 | 1030118055 | 3965 | 3965 | 3965 | 3965 | 33 |
| 408 | 20231128 | 114700 | 1029987210 | 3965 | 3965 | 3965 | 3965 | 33 |
| 409 | 20231128 | 114600 | 1029856365 | 3965 | 3970 | 3970 | 3965 | 876 |
| 410 | 20231128 | 114500 | 1026378800 | 3970 | 3970 | 3970 | 3970 | 0 |
| 411 | 20231128 | 114400 | 1026378800 | 3970 | 3970 | 3970 | 3970 | 20 |
| 412 | 20231128 | 114300 | 1026299400 | 3980 | 3980 | 3980 | 3980 | 0 |
| 413 | 20231128 | 114200 | 1026299400 | 3980 | 3960 | 3980 | 3960 | 6315 |
| 414 | 20231128 | 114100 | 1001225430 | 3960 | 3960 | 3960 | 3960 | 121 |
| 415 | 20231128 | 114000 | 1000746270 | 3960 | 3960 | 3960 | 3960 | 264 |
| 416 | 20231128 | 113900 | 999700830 | 3960 | 3960 | 3960 | 3960 | 272 |
| 417 | 20231128 | 113800 | 998623710 | 3960 | 3975 | 3980 | 3960 | 6936 |
| 418 | 20231128 | 113700 | 971082775 | 3975 | 3980 | 3980 | 3975 | 498 |
| 419 | 20231128 | 113600 | 969100825 | 3975 | 3980 | 3980 | 3975 | 11 |
| 420 | 20231128 | 113500 | 969057050 | 3975 | 3975 | 3975 | 3975 | 7 |
| 421 | 20231128 | 113400 | 969029225 | 3975 | 3970 | 3975 | 3970 | 13 |
| 422 | 20231128 | 113300 | 968977585 | 3970 | 3975 | 3975 | 3970 | 174 |
| 423 | 20231128 | 113200 | 968286375 | 3975 | 3970 | 3975 | 3970 | 12 |
| 424 | 20231128 | 113100 | 968238725 | 3970 | 3970 | 3970 | 3970 | 138 |
| 425 | 20231128 | 113000 | 967690865 | 3970 | 3970 | 3970 | 3970 | 133 |
| 426 | 20231128 | 112900 | 967162855 | 3970 | 3980 | 3980 | 3970 | 3650 |
| 427 | 20231128 | 112800 | 952658395 | 3980 | 3980 | 3980 | 3980 | 0 |
| 428 | 20231128 | 112700 | 952658395 | 3980 | 3980 | 3980 | 3980 | 2 |
| 429 | 20231128 | 112600 | 952650435 | 3980 | 3980 | 3980 | 3980 | 89 |
| 430 | 20231128 | 112500 | 952296215 | 3980 | 3980 | 3980 | 3980 | 20 |
| 431 | 20231128 | 112400 | 952216615 | 3980 | 3980 | 3980 | 3980 | 47 |
| 432 | 20231128 | 112300 | 952029555 | 3980 | 3980 | 3980 | 3980 | 514 |
| 433 | 20231128 | 112200 | 949983835 | 3985 | 3985 | 3985 | 3985 | 361 |
| 434 | 20231128 | 112100 | 948545250 | 3985 | 3985 | 3985 | 3985 | 0 |
| 435 | 20231128 | 112000 | 948545250 | 3985 | 3985 | 3985 | 3975 | 274 |
| 436 | 20231128 | 111900 | 947454985 | 3985 | 3980 | 3985 | 3975 | 356 |
| 437 | 20231128 | 111800 | 946038850 | 3980 | 3980 | 3980 | 3980 | 8 |
| 438 | 20231128 | 111700 | 946007010 | 3980 | 3985 | 3985 | 3980 | 2471 |
| 439 | 20231128 | 111600 | 936160525 | 4000 | 3985 | 4000 | 3985 | 738 |
| 440 | 20231128 | 111500 | 933213620 | 3985 | 3990 | 3990 | 3985 | 399 |
| 441 | 20231128 | 111400 | 931622990 | 3990 | 3995 | 3995 | 3990 | 3322 |
| 442 | 20231128 | 111300 | 918361100 | 3995 | 3995 | 3995 | 3995 | 3 |
| 443 | 20231128 | 111200 | 918349115 | 4005 | 3995 | 4005 | 3995 | 54 |
| 444 | 20231128 | 111100 | 918133360 | 3995 | 3995 | 3995 | 3995 | 52 |
| 445 | 20231128 | 111000 | 917925620 | 4000 | 4005 | 4005 | 4000 | 1417 |
| 446 | 20231128 | 110900 | 912257595 | 4005 | 4005 | 4005 | 4005 | 2 |
| 447 | 20231128 | 110800 | 912249585 | 4005 | 4005 | 4005 | 4005 | 0 |
| 448 | 20231128 | 110700 | 912249585 | 4005 | 4005 | 4005 | 4005 | 1500 |
| 449 | 20231128 | 110600 | 906242085 | 4005 | 4000 | 4005 | 4000 | 816 |
| 450 | 20231128 | 110500 | 902975690 | 3995 | 3995 | 3995 | 3995 | 0 |
| 451 | 20231128 | 110400 | 902975690 | 3995 | 3995 | 3995 | 3995 | 125 |
| 452 | 20231128 | 110300 | 902476315 | 3995 | 3995 | 3995 | 3995 | 120 |
| 453 | 20231128 | 110200 | 901996915 | 4000 | 4000 | 4000 | 4000 | 3299 |
| 454 | 20231128 | 110100 | 888800915 | 3995 | 3995 | 3995 | 3995 | 0 |
| 455 | 20231128 | 110000 | 888800915 | 3995 | 3995 | 3995 | 3995 | 21 |
| 456 | 20231128 | 105900 | 888717020 | 4000 | 4000 | 4000 | 4000 | 0 |
| 457 | 20231128 | 105800 | 888717020 | 4000 | 4000 | 4000 | 4000 | 0 |
| 458 | 20231128 | 105700 | 888717020 | 4000 | 4000 | 4000 | 4000 | 0 |
| 459 | 20231128 | 105600 | 888717020 | 4000 | 3995 | 4000 | 3990 | 3057 |
| 460 | 20231128 | 105500 | 876490015 | 3995 | 3995 | 3995 | 3995 | 0 |
| 461 | 20231128 | 105400 | 876490015 | 3995 | 3995 | 3995 | 3995 | 0 |
| 462 | 20231128 | 105300 | 876490015 | 3995 | 3995 | 3995 | 3995 | 1 |
| 463 | 20231128 | 105200 | 876486020 | 3995 | 3995 | 3995 | 3995 | 205 |
| 464 | 20231128 | 105100 | 875667045 | 4000 | 4000 | 4000 | 4000 | 989 |
| 465 | 20231128 | 105000 | 871711045 | 4005 | 4000 | 4005 | 4000 | 174 |
| 466 | 20231128 | 104900 | 871014795 | 4005 | 4005 | 4005 | 4005 | 62 |
| 467 | 20231128 | 104800 | 870766485 | 4010 | 4015 | 4015 | 4010 | 1599 |
| 468 | 20231128 | 104700 | 864354220 | 4020 | 4020 | 4020 | 4020 | 100 |
| 469 | 20231128 | 104600 | 863952220 | 4020 | 4015 | 4020 | 4015 | 1403 |
| 470 | 20231128 | 104500 | 858318675 | 4015 | 4015 | 4015 | 4015 | 0 |
| 471 | 20231128 | 104400 | 858318675 | 4015 | 4015 | 4015 | 4015 | 137 |
| 472 | 20231128 | 104300 | 857768620 | 4030 | 4030 | 4030 | 4030 | 124 |
| 473 | 20231128 | 104200 | 857268900 | 4030 | 4030 | 4030 | 4030 | 15 |
| 474 | 20231128 | 104100 | 857208450 | 4025 | 4025 | 4025 | 4025 | 1958 |
| 475 | 20231128 | 104000 | 849327500 | 4030 | 4025 | 4030 | 4025 | 20 |
| 476 | 20231128 | 103900 | 849246950 | 4025 | 4025 | 4025 | 4025 | 0 |
| 477 | 20231128 | 103800 | 849246950 | 4025 | 4025 | 4025 | 4025 | 1347 |
| 478 | 20231128 | 103700 | 843825275 | 4035 | 4030 | 4035 | 4030 | 20 |
| 479 | 20231128 | 103600 | 843744615 | 4030 | 4030 | 4030 | 4030 | 202 |
| 480 | 20231128 | 103500 | 842930555 | 4035 | 4035 | 4040 | 4030 | 723 |
| 481 | 20231128 | 103400 | 840016595 | 4040 | 4025 | 4040 | 4025 | 11165 |
| 482 | 20231128 | 103300 | 794993100 | 4020 | 4030 | 4030 | 4015 | 1902 |
| 483 | 20231128 | 103200 | 787355040 | 4030 | 4030 | 4030 | 4025 | 3596 |
| 484 | 20231128 | 103100 | 772872065 | 4030 | 4025 | 4030 | 4025 | 4622 |
| 485 | 20231128 | 103000 | 754250730 | 4025 | 4020 | 4025 | 4020 | 3029 |
| 486 | 20231128 | 102900 | 742060300 | 4020 | 4015 | 4020 | 4015 | 4000 |
| 487 | 20231128 | 102800 | 725982865 | 4015 | 4020 | 4020 | 4015 | 1513 |
| 488 | 20231128 | 102700 | 719907970 | 4015 | 4020 | 4020 | 4015 | 1269 |
| 489 | 20231128 | 102600 | 714807090 | 4020 | 4020 | 4025 | 4015 | 2294 |
| 490 | 20231128 | 102500 | 705585500 | 4020 | 4020 | 4025 | 4015 | 1177 |
| 491 | 20231128 | 102400 | 700854565 | 4020 | 4015 | 4030 | 4015 | 7985 |
| 492 | 20231128 | 102300 | 668756215 | 4010 | 4010 | 4010 | 4000 | 5821 |
| 493 | 20231128 | 102200 | 645426180 | 4010 | 4000 | 4010 | 4000 | 3698 |
| 494 | 20231128 | 102100 | 630616120 | 4000 | 3995 | 4000 | 3995 | 401 |
| 495 | 20231128 | 102000 | 629012125 | 3990 | 4000 | 4000 | 3990 | 791 |
| 496 | 20231128 | 101900 | 625852085 | 4000 | 4005 | 4005 | 4000 | 2050 |
| 497 | 20231128 | 101800 | 617651885 | 4005 | 4005 | 4005 | 4005 | 1069 |
| 498 | 20231128 | 101700 | 613370540 | 4010 | 4010 | 4010 | 4005 | 1707 |
| 499 | 20231128 | 101600 | 606532325 | 4005 | 4010 | 4010 | 4005 | 41 |
| 500 | 20231128 | 101500 | 606367920 | 4005 | 4010 | 4010 | 4005 | 3373 |
| 501 | 20231128 | 101400 | 592854690 | 4015 | 4015 | 4020 | 4015 | 1012 |
| 502 | 20231128 | 101300 | 588791005 | 4020 | 4025 | 4025 | 4020 | 22 |
| 503 | 20231128 | 101200 | 588702465 | 4015 | 4000 | 4030 | 4000 | 16412 |
| 504 | 20231128 | 101100 | 522839180 | 4000 | 3975 | 4000 | 3975 | 11777 |
| 505 | 20231128 | 101000 | 475905545 | 3975 | 3975 | 3975 | 3975 | 729 |
| 506 | 20231128 | 100900 | 473007770 | 3975 | 3975 | 3975 | 3970 | 993 |
| 507 | 20231128 | 100800 | 469062880 | 3975 | 3975 | 3975 | 3970 | 538 |
| 508 | 20231128 | 100700 | 466925330 | 3975 | 3970 | 3975 | 3970 | 3697 |
| 509 | 20231128 | 100600 | 452248225 | 3970 | 3970 | 3970 | 3970 | 1372 |
| 510 | 20231128 | 100500 | 446801385 | 3960 | 3970 | 3970 | 3960 | 2986 |
| 511 | 20231128 | 100400 | 434969710 | 3970 | 3965 | 3970 | 3965 | 1256 |
| 512 | 20231128 | 100300 | 429987890 | 3965 | 3970 | 3970 | 3965 | 1050 |
| 513 | 20231128 | 100200 | 425824390 | 3970 | 3970 | 3970 | 3960 | 72 |
| 514 | 20231128 | 100100 | 425538560 | 3965 | 3960 | 3970 | 3960 | 5007 |
| 515 | 20231128 | 100000 | 405685785 | 3965 | 3965 | 3965 | 3965 | 50 |
| 516 | 20231128 | 095900 | 405487535 | 3965 | 3960 | 3965 | 3950 | 479 |
| 517 | 20231128 | 095800 | 403593340 | 3955 | 3965 | 3965 | 3950 | 6262 |
| 518 | 20231128 | 095700 | 378830915 | 3965 | 3965 | 3965 | 3965 | 0 |
| 519 | 20231128 | 095600 | 378830915 | 3965 | 3965 | 3970 | 3965 | 125 |
| 520 | 20231128 | 095500 | 378335245 | 3960 | 3955 | 3960 | 3955 | 3573 |
| 521 | 20231128 | 095400 | 364194010 | 3950 | 3955 | 3955 | 3950 | 208 |
| 522 | 20231128 | 095300 | 363372405 | 3960 | 3955 | 3960 | 3950 | 1033 |
| 523 | 20231128 | 095200 | 359286825 | 3955 | 3940 | 3955 | 3940 | 4041 |
| 524 | 20231128 | 095100 | 343346335 | 3940 | 3940 | 3940 | 3940 | 0 |
| 525 | 20231128 | 095000 | 343346335 | 3940 | 3935 | 3940 | 3935 | 2928 |
| 526 | 20231128 | 094900 | 331810220 | 3935 | 3940 | 3940 | 3935 | 3015 |
| 527 | 20231128 | 094800 | 319946130 | 3940 | 3940 | 3940 | 3940 | 70 |
| 528 | 20231128 | 094700 | 319670330 | 3940 | 3940 | 3940 | 3940 | 102 |
| 529 | 20231128 | 094600 | 319268450 | 3940 | 3940 | 3940 | 3935 | 475 |
| 530 | 20231128 | 094500 | 317399310 | 3940 | 3940 | 3940 | 3940 | 0 |
| 531 | 20231128 | 094400 | 317399310 | 3940 | 3940 | 3940 | 3940 | 6 |
| 532 | 20231128 | 094300 | 317375670 | 3940 | 3935 | 3940 | 3935 | 504 |
| 533 | 20231128 | 094200 | 315392425 | 3935 | 3930 | 3935 | 3925 | 2815 |
| 534 | 20231128 | 094100 | 304329870 | 3930 | 3925 | 3930 | 3925 | 2208 |
| 535 | 20231128 | 094000 | 295662965 | 3925 | 3925 | 3930 | 3920 | 1347 |
| 536 | 20231128 | 093900 | 290382695 | 3915 | 3940 | 3940 | 3915 | 12122 |
| 537 | 20231128 | 093800 | 242833155 | 3935 | 3940 | 3940 | 3935 | 897 |
| 538 | 20231128 | 093700 | 239299785 | 3940 | 3940 | 3940 | 3940 | 3 |
| 539 | 20231128 | 093600 | 239287965 | 3940 | 3930 | 3940 | 3930 | 590 |
| 540 | 20231128 | 093500 | 236968105 | 3930 | 3945 | 3945 | 3930 | 9750 |
| 541 | 20231128 | 093400 | 198567915 | 3955 | 3955 | 3955 | 3945 | 54 |
| 542 | 20231128 | 093300 | 198354865 | 3945 | 3950 | 3955 | 3945 | 295 |
| 543 | 20231128 | 093200 | 197191070 | 3955 | 3955 | 3955 | 3945 | 53 |
| 544 | 20231128 | 093100 | 196981475 | 3955 | 3945 | 3955 | 3945 | 804 |
| 545 | 20231128 | 093000 | 193809055 | 3945 | 3945 | 3945 | 3940 | 1874 |
| 546 | 20231128 | 092900 | 186417930 | 3945 | 3950 | 3950 | 3945 | 2799 |
| 547 | 20231128 | 092800 | 175375300 | 3950 | 3955 | 3955 | 3945 | 1613 |
| 548 | 20231128 | 092700 | 169008755 | 3950 | 3970 | 3970 | 3950 | 8214 |
| 549 | 20231128 | 092600 | 136554605 | 3955 | 3955 | 3955 | 3950 | 2395 |
| 550 | 20231128 | 092500 | 127082880 | 3950 | 3965 | 3965 | 3950 | 3578 |
| 551 | 20231128 | 092400 | 112948360 | 3960 | 3965 | 3965 | 3950 | 2250 |
| 552 | 20231128 | 092300 | 104046680 | 3970 | 3975 | 3975 | 3960 | 3296 |
| 553 | 20231128 | 092200 | 90964860 | 3970 | 3975 | 3975 | 3970 | 348 |
| 554 | 20231128 | 092100 | 89583095 | 3970 | 3975 | 3975 | 3970 | 173 |
| 555 | 20231128 | 092000 | 88896270 | 3970 | 3970 | 3975 | 3970 | 158 |
| 556 | 20231128 | 091900 | 88268505 | 3970 | 3985 | 3985 | 3970 | 1539 |
| 557 | 20231128 | 091800 | 82150045 | 3980 | 3990 | 3990 | 3980 | 1521 |
| 558 | 20231128 | 091700 | 76093275 | 4000 | 4000 | 4000 | 4000 | 0 |
| 559 | 20231128 | 091600 | 76093275 | 4000 | 4000 | 4000 | 4000 | 0 |
| 560 | 20231128 | 091500 | 76093275 | 4000 | 4005 | 4005 | 3995 | 2426 |
| 561 | 20231128 | 091400 | 66390995 | 4005 | 4005 | 4005 | 4005 | 200 |
| 562 | 20231128 | 091300 | 65589995 | 4015 | 4005 | 4015 | 4005 | 1100 |
| 563 | 20231128 | 091200 | 61183745 | 4015 | 4015 | 4015 | 4015 | 1 |
| 564 | 20231128 | 091100 | 61179730 | 4020 | 4020 | 4020 | 4020 | 110 |
| 565 | 20231128 | 091000 | 60737530 | 4005 | 4020 | 4020 | 4005 | 1021 |
| 566 | 20231128 | 090900 | 56644640 | 4015 | 4015 | 4015 | 4015 | 527 |
| 567 | 20231128 | 090800 | 54528735 | 4015 | 4010 | 4015 | 4000 | 2010 |
| 568 | 20231128 | 090700 | 46481920 | 4020 | 4020 | 4020 | 4015 | 246 |
| 569 | 20231128 | 090600 | 45494205 | 4020 | 4025 | 4025 | 4010 | 626 |
| 570 | 20231128 | 090500 | 42981150 | 4020 | 4005 | 4020 | 4005 | 288 |
| 571 | 20231128 | 090400 | 41826945 | 4005 | 3980 | 4010 | 3980 | 967 |
| 572 | 20231128 | 090300 | 37957540 | 3985 | 4000 | 4000 | 3985 | 1053 |
| 573 | 20231128 | 090200 | 33760530 | 4000 | 4005 | 4005 | 3980 | 2204 |
| 574 | 20231128 | 090100 | 24988265 | 4010 | 4010 | 4030 | 3985 | 2066 |
| 575 | 20231128 | 090000 | 16732385 | 4010 | 4030 | 4030 | 3995 | 4157 |