31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 15397 |
| 3 | 20231128 | 191600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 4 | 20231128 | 191500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 5 | 20231128 | 191400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 6 | 20231128 | 191300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 7 | 20231128 | 191200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 8 | 20231128 | 191100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 9 | 20231128 | 191000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 10 | 20231128 | 190900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 11 | 20231128 | 190800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 12 | 20231128 | 190700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 13 | 20231128 | 190600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 14 | 20231128 | 190500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 15 | 20231128 | 190400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 16 | 20231128 | 190300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 17 | 20231128 | 190200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 18 | 20231128 | 190100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 19 | 20231128 | 190000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 20 | 20231128 | 185900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 21 | 20231128 | 185800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 22 | 20231128 | 185700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 23 | 20231128 | 185600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 24 | 20231128 | 185500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 25 | 20231128 | 185400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 26 | 20231128 | 185300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 27 | 20231128 | 185200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 28 | 20231128 | 185100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 29 | 20231128 | 185000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 30 | 20231128 | 184900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 31 | 20231128 | 184800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 32 | 20231128 | 184700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 15397 |
| 33 | 20231128 | 184600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 34 | 20231128 | 184500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 35 | 20231128 | 184400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 36 | 20231128 | 184300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 37 | 20231128 | 184200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 38 | 20231128 | 184100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 39 | 20231128 | 184000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 40 | 20231128 | 183900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 41 | 20231128 | 183800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 42 | 20231128 | 183700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 43 | 20231128 | 183600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 44 | 20231128 | 183500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 45 | 20231128 | 183400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 46 | 20231128 | 183300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 47 | 20231128 | 183200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 48 | 20231128 | 183100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 49 | 20231128 | 183000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 50 | 20231128 | 182900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 51 | 20231128 | 182800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 52 | 20231128 | 182700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 53 | 20231128 | 182600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 54 | 20231128 | 182500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 55 | 20231128 | 182400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 56 | 20231128 | 182300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 57 | 20231128 | 182200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 58 | 20231128 | 182100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 59 | 20231128 | 182000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 60 | 20231128 | 181900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 61 | 20231128 | 181800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 62 | 20231128 | 181700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 15397 |
| 63 | 20231128 | 181600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 64 | 20231128 | 181500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 65 | 20231128 | 181400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 66 | 20231128 | 181300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 67 | 20231128 | 181200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 68 | 20231128 | 181100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 69 | 20231128 | 181000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 70 | 20231128 | 180900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 71 | 20231128 | 180800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 72 | 20231128 | 180700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 73 | 20231128 | 180600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 74 | 20231128 | 180500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 75 | 20231128 | 180400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 76 | 20231128 | 180300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 77 | 20231128 | 180200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 78 | 20231128 | 180100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 79 | 20231128 | 180000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 80 | 20231128 | 175900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 81 | 20231128 | 175800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 82 | 20231128 | 175700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 83 | 20231128 | 175600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 84 | 20231128 | 175500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 85 | 20231128 | 175400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 86 | 20231128 | 175300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 87 | 20231128 | 175200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 88 | 20231128 | 175100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 89 | 20231128 | 175000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 90 | 20231128 | 174900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 91 | 20231128 | 174800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 92 | 20231128 | 174700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 15397 |
| 93 | 20231128 | 174600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 94 | 20231128 | 174500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 95 | 20231128 | 174400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 96 | 20231128 | 174300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 97 | 20231128 | 174200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 98 | 20231128 | 174100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 99 | 20231128 | 174000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 100 | 20231128 | 173900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 101 | 20231128 | 173800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 102 | 20231128 | 173700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 103 | 20231128 | 173600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 104 | 20231128 | 173500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 105 | 20231128 | 173400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 106 | 20231128 | 173300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 107 | 20231128 | 173200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 108 | 20231128 | 173100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 109 | 20231128 | 173000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 110 | 20231128 | 172900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 111 | 20231128 | 172800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 112 | 20231128 | 172700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 113 | 20231128 | 172600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 114 | 20231128 | 172500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 115 | 20231128 | 172400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 116 | 20231128 | 172300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 117 | 20231128 | 172200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 118 | 20231128 | 172100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 119 | 20231128 | 172000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 120 | 20231128 | 171900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 121 | 20231128 | 171800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 122 | 20231128 | 171700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 15397 |
| 123 | 20231128 | 171600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 124 | 20231128 | 171500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 125 | 20231128 | 171400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 126 | 20231128 | 171300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 127 | 20231128 | 171200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 128 | 20231128 | 171100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 129 | 20231128 | 171000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 130 | 20231128 | 170900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 131 | 20231128 | 170800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 132 | 20231128 | 170700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 133 | 20231128 | 170600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 134 | 20231128 | 170500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 135 | 20231128 | 170400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 136 | 20231128 | 170300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 137 | 20231128 | 170200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 138 | 20231128 | 170100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 139 | 20231128 | 170000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 140 | 20231128 | 165900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 141 | 20231128 | 165800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 142 | 20231128 | 165700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 143 | 20231128 | 165600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 144 | 20231128 | 165500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 145 | 20231128 | 165400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 146 | 20231128 | 165300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 147 | 20231128 | 165200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 148 | 20231128 | 165100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 149 | 20231128 | 165000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 150 | 20231128 | 164900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 151 | 20231128 | 164800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 152 | 20231128 | 164700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 15397 |
| 153 | 20231128 | 164600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 154 | 20231128 | 164500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 155 | 20231128 | 164400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 156 | 20231128 | 164300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 157 | 20231128 | 164200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 158 | 20231128 | 164100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 159 | 20231128 | 164000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 160 | 20231128 | 163900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 161 | 20231128 | 163800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 162 | 20231128 | 163700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 163 | 20231128 | 163600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 164 | 20231128 | 163500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 165 | 20231128 | 163400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 166 | 20231128 | 163300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 167 | 20231128 | 163200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 168 | 20231128 | 163100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 169 | 20231128 | 163000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 170 | 20231128 | 162900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 171 | 20231128 | 162800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 172 | 20231128 | 162700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 173 | 20231128 | 162600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 174 | 20231128 | 162500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 175 | 20231128 | 162400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 176 | 20231128 | 162300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 177 | 20231128 | 162200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 178 | 20231128 | 162100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 179 | 20231128 | 162000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 180 | 20231128 | 161900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 181 | 20231128 | 161800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 182 | 20231128 | 161700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 15397 |
| 183 | 20231128 | 161600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 184 | 20231128 | 161500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 185 | 20231128 | 161400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 186 | 20231128 | 161300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 187 | 20231128 | 161200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 188 | 20231128 | 161100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 189 | 20231128 | 161000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 190 | 20231128 | 160900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 191 | 20231128 | 160800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 192 | 20231128 | 160700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 193 | 20231128 | 160600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 194 | 20231128 | 160500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 195 | 20231128 | 160400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 196 | 20231128 | 160300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 197 | 20231128 | 160200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 198 | 20231128 | 160100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 199 | 20231128 | 160000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 200 | 20231128 | 155900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 201 | 20231128 | 155800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 202 | 20231128 | 155700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 203 | 20231128 | 155600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 204 | 20231128 | 155500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 205 | 20231128 | 155400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 206 | 20231128 | 155300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 207 | 20231128 | 155200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 208 | 20231128 | 155100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 209 | 20231128 | 155000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 210 | 20231128 | 154900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 211 | 20231128 | 154800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 212 | 20231128 | 154700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 15397 |
| 213 | 20231128 | 154600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 214 | 20231128 | 154500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 215 | 20231128 | 154400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 216 | 20231128 | 154300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 217 | 20231128 | 154200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 218 | 20231128 | 154100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 219 | 20231128 | 154000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 220 | 20231128 | 153900 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 221 | 20231128 | 153800 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 222 | 20231128 | 153700 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 223 | 20231128 | 153600 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 224 | 20231128 | 153500 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 225 | 20231128 | 153400 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 226 | 20231128 | 153300 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 227 | 20231128 | 153200 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 228 | 20231128 | 153100 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 0 |
| 229 | 20231128 | 153000 | 3167047570 | 3640 | 3640 | 3640 | 3640 | 15397 |
| 230 | 20231128 | 152900 | 3111002490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20231128 | 152800 | 3111002490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 232 | 20231128 | 152700 | 3111002490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 233 | 20231128 | 152600 | 3111002490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 234 | 20231128 | 152500 | 3111002490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 235 | 20231128 | 152400 | 3111002490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 236 | 20231128 | 152300 | 3111002490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 237 | 20231128 | 152200 | 3111002490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20231128 | 152100 | 3111002490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 239 | 20231128 | 152000 | 3111002490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 240 | 20231128 | 151900 | 3111002490 | 3660 | 3660 | 3660 | 3650 | 322 |
| 241 | 20231128 | 151800 | 3109824260 | 3660 | 3660 | 3660 | 3660 | 113 |
| 242 | 20231128 | 151700 | 3109410680 | 3650 | 3665 | 3665 | 3650 | 701 |
| 243 | 20231128 | 151600 | 3106851015 | 3665 | 3665 | 3665 | 3665 | 25 |
| 244 | 20231128 | 151500 | 3106759390 | 3670 | 3660 | 3670 | 3660 | 71 |
| 245 | 20231128 | 151400 | 3106499330 | 3670 | 3670 | 3670 | 3670 | 113 |
| 246 | 20231128 | 151300 | 3106084620 | 3670 | 3670 | 3670 | 3670 | 6 |
| 247 | 20231128 | 151200 | 3106062600 | 3670 | 3670 | 3670 | 3670 | 1357 |
| 248 | 20231128 | 151100 | 3101082410 | 3670 | 3665 | 3670 | 3665 | 1124 |
| 249 | 20231128 | 151000 | 3096961470 | 3665 | 3665 | 3665 | 3660 | 1544 |
| 250 | 20231128 | 150900 | 3091303280 | 3665 | 3665 | 3665 | 3635 | 1648 |
| 251 | 20231128 | 150800 | 3085282895 | 3660 | 3660 | 3670 | 3660 | 3581 |
| 252 | 20231128 | 150700 | 3072155450 | 3660 | 3665 | 3665 | 3655 | 1382 |
| 253 | 20231128 | 150600 | 3067098380 | 3665 | 3665 | 3670 | 3655 | 1688 |
| 254 | 20231128 | 150500 | 3060920960 | 3665 | 3655 | 3665 | 3655 | 1191 |
| 255 | 20231128 | 150400 | 3056559125 | 3655 | 3650 | 3655 | 3650 | 1120 |
| 256 | 20231128 | 150300 | 3052467965 | 3650 | 3650 | 3650 | 3630 | 2004 |
| 257 | 20231128 | 150200 | 3045165195 | 3650 | 3645 | 3650 | 3645 | 829 |
| 258 | 20231128 | 150100 | 3042140870 | 3645 | 3635 | 3645 | 3635 | 1557 |
| 259 | 20231128 | 150000 | 3036473425 | 3635 | 3635 | 3640 | 3625 | 2136 |
| 260 | 20231128 | 145900 | 3028712790 | 3635 | 3635 | 3640 | 3630 | 1081 |
| 261 | 20231128 | 145800 | 3024781140 | 3635 | 3630 | 3635 | 3630 | 1212 |
| 262 | 20231128 | 145700 | 3020380025 | 3630 | 3640 | 3640 | 3630 | 2493 |
| 263 | 20231128 | 145600 | 3011324120 | 3640 | 3630 | 3640 | 3625 | 989 |
| 264 | 20231128 | 145500 | 3007730045 | 3630 | 3625 | 3635 | 3615 | 2884 |
| 265 | 20231128 | 145400 | 2997268550 | 3625 | 3630 | 3630 | 3615 | 3249 |
| 266 | 20231128 | 145300 | 2985497900 | 3630 | 3630 | 3635 | 3625 | 2422 |
| 267 | 20231128 | 145200 | 2976707125 | 3630 | 3630 | 3635 | 3620 | 2514 |
| 268 | 20231128 | 145100 | 2967586930 | 3630 | 3630 | 3635 | 3615 | 3228 |
| 269 | 20231128 | 145000 | 2955890785 | 3635 | 3625 | 3640 | 3625 | 3819 |
| 270 | 20231128 | 144900 | 2942018380 | 3620 | 3635 | 3635 | 3620 | 2511 |
| 271 | 20231128 | 144800 | 2932917160 | 3635 | 3635 | 3635 | 3625 | 4266 |
| 272 | 20231128 | 144700 | 2917444845 | 3635 | 3645 | 3645 | 3635 | 1141 |
| 273 | 20231128 | 144600 | 2913293520 | 3635 | 3645 | 3645 | 3635 | 1699 |
| 274 | 20231128 | 144500 | 2907111990 | 3645 | 3645 | 3645 | 3635 | 1959 |
| 275 | 20231128 | 144400 | 2899977215 | 3645 | 3640 | 3650 | 3635 | 9853 |
| 276 | 20231128 | 144300 | 2864088890 | 3635 | 3625 | 3640 | 3620 | 7075 |
| 277 | 20231128 | 144200 | 2838407235 | 3625 | 3620 | 3625 | 3610 | 3423 |
| 278 | 20231128 | 144100 | 2826018295 | 3620 | 3620 | 3625 | 3615 | 2175 |
| 279 | 20231128 | 144000 | 2818145425 | 3615 | 3620 | 3630 | 3615 | 952 |
| 280 | 20231128 | 143900 | 2814702570 | 3620 | 3625 | 3625 | 3615 | 1915 |
| 281 | 20231128 | 143800 | 2807771070 | 3630 | 3620 | 3630 | 3615 | 3282 |
| 282 | 20231128 | 143700 | 2795867205 | 3620 | 3620 | 3620 | 3615 | 620 |
| 283 | 20231128 | 143600 | 2793625085 | 3615 | 3630 | 3630 | 3615 | 1890 |
| 284 | 20231128 | 143500 | 2786792330 | 3630 | 3615 | 3630 | 3610 | 1155 |
| 285 | 20231128 | 143400 | 2782617180 | 3615 | 3615 | 3615 | 3615 | 610 |
| 286 | 20231128 | 143300 | 2780412030 | 3630 | 3615 | 3630 | 3610 | 4299 |
| 287 | 20231128 | 143200 | 2764849430 | 3615 | 3620 | 3620 | 3615 | 685 |
| 288 | 20231128 | 143100 | 2762371310 | 3625 | 3615 | 3625 | 3615 | 838 |
| 289 | 20231128 | 143000 | 2759340055 | 3625 | 3615 | 3625 | 3610 | 2431 |
| 290 | 20231128 | 142900 | 2750557555 | 3615 | 3615 | 3625 | 3610 | 3307 |
| 291 | 20231128 | 142800 | 2738594195 | 3610 | 3620 | 3620 | 3610 | 1411 |
| 292 | 20231128 | 142700 | 2733495790 | 3620 | 3610 | 3625 | 3605 | 4792 |
| 293 | 20231128 | 142600 | 2716184805 | 3610 | 3610 | 3610 | 3610 | 1598 |
| 294 | 20231128 | 142500 | 2710416025 | 3610 | 3615 | 3620 | 3610 | 1361 |
| 295 | 20231128 | 142400 | 2705498775 | 3615 | 3615 | 3615 | 3610 | 2729 |
| 296 | 20231128 | 142300 | 2695636360 | 3615 | 3620 | 3620 | 3615 | 1818 |
| 297 | 20231128 | 142200 | 2689061655 | 3620 | 3610 | 3620 | 3610 | 1948 |
| 298 | 20231128 | 142100 | 2682021385 | 3610 | 3625 | 3625 | 3610 | 2428 |
| 299 | 20231128 | 142000 | 2673251045 | 3615 | 3620 | 3625 | 3615 | 1599 |
| 300 | 20231128 | 141900 | 2667467900 | 3620 | 3615 | 3625 | 3615 | 1910 |
| 301 | 20231128 | 141800 | 2660562025 | 3630 | 3620 | 3630 | 3615 | 2723 |
| 302 | 20231128 | 141700 | 2650713775 | 3630 | 3625 | 3630 | 3620 | 1037 |
| 303 | 20231128 | 141600 | 2646957565 | 3635 | 3625 | 3635 | 3615 | 2230 |
| 304 | 20231128 | 141500 | 2638878245 | 3630 | 3620 | 3630 | 3615 | 3718 |
| 305 | 20231128 | 141400 | 2625419945 | 3630 | 3625 | 3635 | 3620 | 1491 |
| 306 | 20231128 | 141300 | 2620019510 | 3620 | 3625 | 3625 | 3615 | 1601 |
| 307 | 20231128 | 141200 | 2614227950 | 3620 | 3630 | 3630 | 3615 | 2609 |
| 308 | 20231128 | 141100 | 2604785015 | 3630 | 3625 | 3635 | 3620 | 1820 |
| 309 | 20231128 | 141000 | 2598191270 | 3630 | 3625 | 3635 | 3625 | 1436 |
| 310 | 20231128 | 140900 | 2592982375 | 3640 | 3635 | 3645 | 3625 | 2900 |
| 311 | 20231128 | 140800 | 2582451660 | 3635 | 3625 | 3635 | 3625 | 2078 |
| 312 | 20231128 | 140700 | 2574909900 | 3635 | 3635 | 3635 | 3620 | 2297 |
| 313 | 20231128 | 140600 | 2566570300 | 3635 | 3625 | 3635 | 3625 | 1233 |
| 314 | 20231128 | 140500 | 2562098975 | 3625 | 3625 | 3635 | 3625 | 1640 |
| 315 | 20231128 | 140400 | 2556152655 | 3635 | 3625 | 3635 | 3625 | 1392 |
| 316 | 20231128 | 140300 | 2551100990 | 3630 | 3635 | 3635 | 3625 | 1386 |
| 317 | 20231128 | 140200 | 2546072455 | 3635 | 3640 | 3640 | 3630 | 2296 |
| 318 | 20231128 | 140100 | 2537736035 | 3640 | 3630 | 3640 | 3625 | 2827 |
| 319 | 20231128 | 140000 | 2527467395 | 3625 | 3630 | 3640 | 3625 | 2631 |
| 320 | 20231128 | 135900 | 2517911605 | 3630 | 3635 | 3640 | 3630 | 4324 |
| 321 | 20231128 | 135800 | 2502198165 | 3630 | 3630 | 3630 | 3620 | 1481 |
| 322 | 20231128 | 135700 | 2496828220 | 3635 | 3620 | 3635 | 3620 | 3276 |
| 323 | 20231128 | 135600 | 2484952240 | 3620 | 3620 | 3630 | 3620 | 1661 |
| 324 | 20231128 | 135500 | 2478931845 | 3620 | 3635 | 3635 | 3620 | 837 |
| 325 | 20231128 | 135400 | 2475898060 | 3640 | 3625 | 3640 | 3620 | 2744 |
| 326 | 20231128 | 135300 | 2465945085 | 3625 | 3625 | 3630 | 3625 | 1572 |
| 327 | 20231128 | 135200 | 2460244930 | 3625 | 3630 | 3635 | 3625 | 1077 |
| 328 | 20231128 | 135100 | 2456335170 | 3630 | 3630 | 3640 | 3625 | 1920 |
| 329 | 20231128 | 135000 | 2449362350 | 3640 | 3630 | 3640 | 3620 | 13199 |
| 330 | 20231128 | 134900 | 2401532700 | 3640 | 3635 | 3640 | 3625 | 6337 |
| 331 | 20231128 | 134800 | 2378523685 | 3635 | 3640 | 3645 | 3630 | 2065 |
| 332 | 20231128 | 134700 | 2371013200 | 3645 | 3645 | 3650 | 3635 | 1485 |
| 333 | 20231128 | 134600 | 2365608570 | 3640 | 3640 | 3645 | 3635 | 2004 |
| 334 | 20231128 | 134500 | 2358322615 | 3645 | 3640 | 3645 | 3630 | 1659 |
| 335 | 20231128 | 134400 | 2352293160 | 3645 | 3640 | 3645 | 3630 | 1060 |
| 336 | 20231128 | 134300 | 2348437155 | 3650 | 3635 | 3650 | 3630 | 3169 |
| 337 | 20231128 | 134200 | 2336913260 | 3635 | 3635 | 3640 | 3630 | 759 |
| 338 | 20231128 | 134100 | 2334156790 | 3645 | 3645 | 3645 | 3630 | 1499 |
| 339 | 20231128 | 134000 | 2328705685 | 3630 | 3645 | 3645 | 3630 | 1755 |
| 340 | 20231128 | 133900 | 2322324885 | 3640 | 3635 | 3645 | 3630 | 1813 |
| 341 | 20231128 | 133800 | 2315730420 | 3645 | 3635 | 3645 | 3630 | 2249 |
| 342 | 20231128 | 133700 | 2307552390 | 3635 | 3640 | 3645 | 3630 | 1534 |
| 343 | 20231128 | 133600 | 2301975095 | 3645 | 3635 | 3645 | 3635 | 1101 |
| 344 | 20231128 | 133500 | 2297971935 | 3635 | 3640 | 3645 | 3635 | 1651 |
| 345 | 20231128 | 133400 | 2291967305 | 3640 | 3640 | 3650 | 3635 | 1560 |
| 346 | 20231128 | 133300 | 2286287080 | 3635 | 3645 | 3645 | 3635 | 1213 |
| 347 | 20231128 | 133200 | 2281872230 | 3635 | 3645 | 3645 | 3635 | 2400 |
| 348 | 20231128 | 133100 | 2273130390 | 3655 | 3645 | 3655 | 3640 | 1466 |
| 349 | 20231128 | 133000 | 2267787850 | 3650 | 3650 | 3650 | 3640 | 1713 |
| 350 | 20231128 | 132900 | 2261544465 | 3640 | 3645 | 3660 | 3640 | 1267 |
| 351 | 20231128 | 132800 | 2256927945 | 3645 | 3650 | 3670 | 3640 | 1516 |
| 352 | 20231128 | 132700 | 2251402030 | 3650 | 3650 | 3650 | 3640 | 2726 |
| 353 | 20231128 | 132600 | 2241465110 | 3650 | 3650 | 3650 | 3645 | 1141 |
| 354 | 20231128 | 132500 | 2237304525 | 3655 | 3645 | 3655 | 3640 | 1276 |
| 355 | 20231128 | 132400 | 2232653635 | 3645 | 3655 | 3655 | 3645 | 2271 |
| 356 | 20231128 | 132300 | 2224366845 | 3655 | 3650 | 3660 | 3650 | 1398 |
| 357 | 20231128 | 132200 | 2219258815 | 3650 | 3655 | 3665 | 3650 | 1328 |
| 358 | 20231128 | 132100 | 2214408130 | 3645 | 3655 | 3660 | 3645 | 3273 |
| 359 | 20231128 | 132000 | 2202447745 | 3660 | 3645 | 3660 | 3645 | 2130 |
| 360 | 20231128 | 131900 | 2194670570 | 3645 | 3650 | 3650 | 3645 | 1641 |
| 361 | 20231128 | 131800 | 2188685155 | 3645 | 3650 | 3655 | 3645 | 1848 |
| 362 | 20231128 | 131700 | 2181947570 | 3650 | 3650 | 3650 | 3645 | 1309 |
| 363 | 20231128 | 131600 | 2177172775 | 3655 | 3660 | 3660 | 3640 | 1747 |
| 364 | 20231128 | 131500 | 2170797455 | 3660 | 3650 | 3660 | 3650 | 1324 |
| 365 | 20231128 | 131400 | 2165961520 | 3655 | 3655 | 3655 | 3640 | 1280 |
| 366 | 20231128 | 131300 | 2161289385 | 3655 | 3655 | 3655 | 3640 | 2847 |
| 367 | 20231128 | 131200 | 2150913715 | 3650 | 3650 | 3655 | 3640 | 3323 |
| 368 | 20231128 | 131100 | 2138786340 | 3650 | 3655 | 3660 | 3650 | 1374 |
| 369 | 20231128 | 131000 | 2133765445 | 3655 | 3655 | 3660 | 3655 | 2414 |
| 370 | 20231128 | 130900 | 2124941360 | 3655 | 3660 | 3665 | 3655 | 1348 |
| 371 | 20231128 | 130800 | 2120007780 | 3655 | 3665 | 3665 | 3655 | 1062 |
| 372 | 20231128 | 130700 | 2116122810 | 3655 | 3665 | 3675 | 3655 | 3136 |
| 373 | 20231128 | 130600 | 2104635860 | 3665 | 3665 | 3670 | 3650 | 9754 |
| 374 | 20231128 | 130500 | 2068935970 | 3680 | 3670 | 3680 | 3670 | 2105 |
| 375 | 20231128 | 130400 | 2061208680 | 3685 | 3675 | 3685 | 3675 | 1115 |
| 376 | 20231128 | 130300 | 2057110325 | 3670 | 3675 | 3675 | 3670 | 483 |
| 377 | 20231128 | 130200 | 2055335920 | 3675 | 3670 | 3675 | 3670 | 2032 |
| 378 | 20231128 | 130100 | 2047869295 | 3670 | 3670 | 3670 | 3660 | 5319 |
| 379 | 20231128 | 130000 | 2028353975 | 3670 | 3670 | 3675 | 3670 | 580 |
| 380 | 20231128 | 125900 | 2026224470 | 3675 | 3670 | 3675 | 3670 | 684 |
| 381 | 20231128 | 125800 | 2023713305 | 3675 | 3675 | 3675 | 3675 | 520 |
| 382 | 20231128 | 125700 | 2021802305 | 3670 | 3670 | 3675 | 3670 | 960 |
| 383 | 20231128 | 125600 | 2018277690 | 3670 | 3675 | 3680 | 3670 | 726 |
| 384 | 20231128 | 125500 | 2015612175 | 3675 | 3680 | 3680 | 3670 | 821 |
| 385 | 20231128 | 125400 | 2012596470 | 3680 | 3675 | 3680 | 3670 | 841 |
| 386 | 20231128 | 125300 | 2009507010 | 3680 | 3670 | 3680 | 3670 | 1027 |
| 387 | 20231128 | 125200 | 2005733435 | 3675 | 3680 | 3680 | 3670 | 778 |
| 388 | 20231128 | 125100 | 2002873390 | 3680 | 3680 | 3685 | 3680 | 686 |
| 389 | 20231128 | 125000 | 2000348160 | 3685 | 3680 | 3685 | 3680 | 746 |
| 390 | 20231128 | 124900 | 1997600790 | 3685 | 3680 | 3685 | 3680 | 1198 |
| 391 | 20231128 | 124800 | 1993191300 | 3680 | 3680 | 3685 | 3680 | 688 |
| 392 | 20231128 | 124700 | 1990658230 | 3680 | 3685 | 3685 | 3680 | 567 |
| 393 | 20231128 | 124600 | 1988569865 | 3690 | 3690 | 3690 | 3680 | 1184 |
| 394 | 20231128 | 124500 | 1984204565 | 3690 | 3685 | 3695 | 3685 | 288 |
| 395 | 20231128 | 124400 | 1983142240 | 3690 | 3690 | 3690 | 3685 | 1289 |
| 396 | 20231128 | 124300 | 1978390470 | 3685 | 3695 | 3695 | 3685 | 844 |
| 397 | 20231128 | 124200 | 1975279805 | 3695 | 3695 | 3695 | 3690 | 868 |
| 398 | 20231128 | 124100 | 1972075490 | 3690 | 3695 | 3695 | 3690 | 812 |
| 399 | 20231128 | 124000 | 1969078035 | 3695 | 3690 | 3695 | 3690 | 606 |
| 400 | 20231128 | 123900 | 1966840880 | 3695 | 3680 | 3695 | 3680 | 4496 |
| 401 | 20231128 | 123800 | 1950235230 | 3680 | 3680 | 3685 | 3670 | 3587 |
| 402 | 20231128 | 123700 | 1937035615 | 3675 | 3670 | 3675 | 3670 | 700 |
| 403 | 20231128 | 123600 | 1934465655 | 3670 | 3670 | 3680 | 3670 | 1075 |
| 404 | 20231128 | 123500 | 1930517755 | 3675 | 3670 | 3675 | 3670 | 1083 |
| 405 | 20231128 | 123400 | 1926541890 | 3675 | 3675 | 3680 | 3675 | 1178 |
| 406 | 20231128 | 123300 | 1922211990 | 3675 | 3680 | 3680 | 3670 | 2369 |
| 407 | 20231128 | 123200 | 1913504465 | 3680 | 3670 | 3680 | 3670 | 353 |
| 408 | 20231128 | 123100 | 1912207875 | 3680 | 3675 | 3680 | 3670 | 1669 |
| 409 | 20231128 | 123000 | 1906074815 | 3675 | 3680 | 3680 | 3675 | 1208 |
| 410 | 20231128 | 122900 | 1901634100 | 3680 | 3680 | 3680 | 3675 | 792 |
| 411 | 20231128 | 122800 | 1898722510 | 3675 | 3675 | 3680 | 3675 | 807 |
| 412 | 20231128 | 122700 | 1895755395 | 3680 | 3675 | 3680 | 3675 | 596 |
| 413 | 20231128 | 122600 | 1893564295 | 3680 | 3700 | 3700 | 3675 | 364 |
| 414 | 20231128 | 122500 | 1892224825 | 3680 | 3680 | 3700 | 3675 | 947 |
| 415 | 20231128 | 122400 | 1888741315 | 3680 | 3675 | 3680 | 3670 | 1579 |
| 416 | 20231128 | 122300 | 1882937865 | 3675 | 3680 | 3680 | 3665 | 940 |
| 417 | 20231128 | 122200 | 1879486825 | 3675 | 3675 | 3680 | 3670 | 707 |
| 418 | 20231128 | 122100 | 1876887795 | 3685 | 3680 | 3685 | 3675 | 419 |
| 419 | 20231128 | 122000 | 1875344755 | 3685 | 3700 | 3700 | 3685 | 246 |
| 420 | 20231128 | 121900 | 1874437750 | 3705 | 3665 | 3705 | 3660 | 3745 |
| 421 | 20231128 | 121800 | 1860638130 | 3680 | 3660 | 3680 | 3655 | 1163 |
| 422 | 20231128 | 121700 | 1856378445 | 3660 | 3665 | 3665 | 3660 | 648 |
| 423 | 20231128 | 121600 | 1854005155 | 3665 | 3670 | 3670 | 3665 | 559 |
| 424 | 20231128 | 121500 | 1851955110 | 3680 | 3670 | 3680 | 3665 | 403 |
| 425 | 20231128 | 121400 | 1850476620 | 3665 | 3675 | 3675 | 3665 | 858 |
| 426 | 20231128 | 121300 | 1847329270 | 3670 | 3665 | 3675 | 3660 | 1464 |
| 427 | 20231128 | 121200 | 1841958600 | 3665 | 3665 | 3670 | 3665 | 1007 |
| 428 | 20231128 | 121100 | 1838264290 | 3665 | 3670 | 3670 | 3635 | 4786 |
| 429 | 20231128 | 121000 | 1820771285 | 3670 | 3680 | 3680 | 3670 | 546 |
| 430 | 20231128 | 120900 | 1818762055 | 3675 | 3690 | 3690 | 3675 | 741 |
| 431 | 20231128 | 120800 | 1816035285 | 3690 | 3705 | 3705 | 3690 | 626 |
| 432 | 20231128 | 120700 | 1813723695 | 3700 | 3705 | 3705 | 3695 | 1085 |
| 433 | 20231128 | 120600 | 1809707710 | 3700 | 3705 | 3705 | 3700 | 486 |
| 434 | 20231128 | 120500 | 1807908850 | 3700 | 3705 | 3715 | 3700 | 2904 |
| 435 | 20231128 | 120400 | 1797154930 | 3715 | 3715 | 3715 | 3710 | 442 |
| 436 | 20231128 | 120300 | 1795514035 | 3715 | 3715 | 3720 | 3715 | 686 |
| 437 | 20231128 | 120200 | 1792965415 | 3720 | 3720 | 3720 | 3720 | 209 |
| 438 | 20231128 | 120100 | 1792187935 | 3715 | 3705 | 3725 | 3705 | 2824 |
| 439 | 20231128 | 120000 | 1781696640 | 3705 | 3720 | 3720 | 3700 | 7256 |
| 440 | 20231128 | 115900 | 1754730500 | 3720 | 3725 | 3725 | 3720 | 903 |
| 441 | 20231128 | 115800 | 1751370830 | 3725 | 3725 | 3725 | 3720 | 597 |
| 442 | 20231128 | 115700 | 1749149090 | 3725 | 3720 | 3725 | 3720 | 913 |
| 443 | 20231128 | 115600 | 1745751235 | 3730 | 3725 | 3730 | 3725 | 907 |
| 444 | 20231128 | 115500 | 1742372525 | 3720 | 3725 | 3725 | 3710 | 3807 |
| 445 | 20231128 | 115400 | 1728198510 | 3725 | 3725 | 3750 | 3725 | 29660 |
| 446 | 20231128 | 115300 | 1617284055 | 3730 | 3730 | 3730 | 3715 | 3961 |
| 447 | 20231128 | 115200 | 1602536895 | 3730 | 3695 | 3730 | 3695 | 17389 |
| 448 | 20231128 | 115100 | 1537892215 | 3705 | 3695 | 3705 | 3695 | 1022 |
| 449 | 20231128 | 115000 | 1534112165 | 3695 | 3700 | 3705 | 3690 | 6894 |
| 450 | 20231128 | 114900 | 1508605890 | 3700 | 3690 | 3700 | 3690 | 8716 |
| 451 | 20231128 | 114800 | 1476418885 | 3690 | 3695 | 3695 | 3690 | 663 |
| 452 | 20231128 | 114700 | 1473971650 | 3685 | 3685 | 3700 | 3680 | 4191 |
| 453 | 20231128 | 114600 | 1458500555 | 3680 | 3670 | 3690 | 3670 | 4798 |
| 454 | 20231128 | 114500 | 1440849515 | 3670 | 3665 | 3670 | 3660 | 1429 |
| 455 | 20231128 | 114400 | 1435615520 | 3670 | 3670 | 3670 | 3665 | 2557 |
| 456 | 20231128 | 114300 | 1426242555 | 3670 | 3665 | 3670 | 3665 | 1112 |
| 457 | 20231128 | 114200 | 1422165910 | 3665 | 3680 | 3680 | 3665 | 1602 |
| 458 | 20231128 | 114100 | 1416285545 | 3670 | 3685 | 3685 | 3670 | 939 |
| 459 | 20231128 | 114000 | 1412836815 | 3685 | 3700 | 3700 | 3685 | 4718 |
| 460 | 20231128 | 113900 | 1395383365 | 3710 | 3675 | 3715 | 3675 | 18391 |
| 461 | 20231128 | 113800 | 1327301650 | 3675 | 3675 | 3685 | 3675 | 5206 |
| 462 | 20231128 | 113700 | 1308133770 | 3670 | 3675 | 3705 | 3670 | 10323 |
| 463 | 20231128 | 113600 | 1269988640 | 3685 | 3660 | 3685 | 3660 | 12137 |
| 464 | 20231128 | 113500 | 1225374440 | 3660 | 3645 | 3670 | 3645 | 12258 |
| 465 | 20231128 | 113400 | 1180407575 | 3655 | 3650 | 3655 | 3650 | 5512 |
| 466 | 20231128 | 113300 | 1160282205 | 3655 | 3650 | 3655 | 3650 | 1418 |
| 467 | 20231128 | 113200 | 1155101765 | 3650 | 3645 | 3655 | 3640 | 2409 |
| 468 | 20231128 | 113100 | 1146320045 | 3640 | 3630 | 3655 | 3625 | 12612 |
| 469 | 20231128 | 113000 | 1100338125 | 3625 | 3625 | 3630 | 3620 | 6284 |
| 470 | 20231128 | 112900 | 1077529935 | 3620 | 3620 | 3625 | 3620 | 1066 |
| 471 | 20231128 | 112800 | 1073669785 | 3620 | 3620 | 3620 | 3615 | 1294 |
| 472 | 20231128 | 112700 | 1068988420 | 3620 | 3615 | 3620 | 3615 | 37 |
| 473 | 20231128 | 112600 | 1068854525 | 3615 | 3625 | 3625 | 3615 | 1158 |
| 474 | 20231128 | 112500 | 1064664860 | 3625 | 3615 | 3625 | 3615 | 1096 |
| 475 | 20231128 | 112400 | 1060698685 | 3615 | 3620 | 3620 | 3615 | 2134 |
| 476 | 20231128 | 112300 | 1052984270 | 3615 | 3620 | 3620 | 3615 | 1086 |
| 477 | 20231128 | 112200 | 1049054850 | 3620 | 3615 | 3620 | 3610 | 1589 |
| 478 | 20231128 | 112100 | 1043311570 | 3615 | 3600 | 3615 | 3600 | 2326 |
| 479 | 20231128 | 112000 | 1034918090 | 3600 | 3600 | 3605 | 3600 | 1747 |
| 480 | 20231128 | 111900 | 1028628575 | 3600 | 3600 | 3605 | 3600 | 3251 |
| 481 | 20231128 | 111800 | 1016924330 | 3600 | 3605 | 3605 | 3600 | 656 |
| 482 | 20231128 | 111700 | 1014561855 | 3600 | 3600 | 3605 | 3600 | 3600 |
| 483 | 20231128 | 111600 | 1001600995 | 3600 | 3605 | 3605 | 3600 | 282 |
| 484 | 20231128 | 111500 | 1000585540 | 3605 | 3605 | 3605 | 3600 | 1425 |
| 485 | 20231128 | 111400 | 995450190 | 3605 | 3600 | 3610 | 3600 | 1782 |
| 486 | 20231128 | 111300 | 989027360 | 3595 | 3595 | 3605 | 3595 | 1791 |
| 487 | 20231128 | 111200 | 982586615 | 3595 | 3600 | 3600 | 3595 | 1478 |
| 488 | 20231128 | 111100 | 977266670 | 3600 | 3600 | 3610 | 3600 | 703 |
| 489 | 20231128 | 111000 | 974732270 | 3605 | 3600 | 3605 | 3600 | 881 |
| 490 | 20231128 | 110900 | 971560465 | 3600 | 3605 | 3610 | 3600 | 1004 |
| 491 | 20231128 | 110800 | 967943990 | 3600 | 3600 | 3605 | 3600 | 506 |
| 492 | 20231128 | 110700 | 966121745 | 3600 | 3600 | 3600 | 3600 | 829 |
| 493 | 20231128 | 110600 | 963137345 | 3595 | 3600 | 3605 | 3595 | 2582 |
| 494 | 20231128 | 110500 | 953846995 | 3595 | 3600 | 3600 | 3595 | 9487 |
| 495 | 20231128 | 110400 | 919713440 | 3600 | 3605 | 3605 | 3600 | 902 |
| 496 | 20231128 | 110300 | 916465980 | 3610 | 3600 | 3610 | 3600 | 1922 |
| 497 | 20231128 | 110200 | 909540515 | 3600 | 3600 | 3600 | 3600 | 369 |
| 498 | 20231128 | 110100 | 908212115 | 3605 | 3605 | 3610 | 3600 | 3646 |
| 499 | 20231128 | 110000 | 895069510 | 3605 | 3605 | 3610 | 3605 | 488 |
| 500 | 20231128 | 105900 | 893309430 | 3610 | 3610 | 3615 | 3605 | 1064 |
| 501 | 20231128 | 105800 | 889471510 | 3610 | 3610 | 3610 | 3610 | 1376 |
| 502 | 20231128 | 105700 | 884504150 | 3615 | 3610 | 3615 | 3610 | 860 |
| 503 | 20231128 | 105600 | 881398770 | 3610 | 3610 | 3615 | 3610 | 619 |
| 504 | 20231128 | 105500 | 879163765 | 3610 | 3615 | 3615 | 3610 | 1116 |
| 505 | 20231128 | 105400 | 875134320 | 3610 | 3615 | 3615 | 3610 | 1381 |
| 506 | 20231128 | 105300 | 870148735 | 3615 | 3610 | 3615 | 3610 | 749 |
| 507 | 20231128 | 105200 | 867443635 | 3610 | 3610 | 3615 | 3610 | 1365 |
| 508 | 20231128 | 105100 | 862514315 | 3610 | 3605 | 3610 | 3605 | 1725 |
| 509 | 20231128 | 105000 | 856289225 | 3605 | 3605 | 3610 | 3605 | 699 |
| 510 | 20231128 | 104900 | 853767850 | 3610 | 3610 | 3615 | 3605 | 1165 |
| 511 | 20231128 | 104800 | 849560405 | 3605 | 3610 | 3610 | 3605 | 1636 |
| 512 | 20231128 | 104700 | 843662525 | 3610 | 3605 | 3610 | 3605 | 520 |
| 513 | 20231128 | 104600 | 841787675 | 3605 | 3605 | 3615 | 3605 | 649 |
| 514 | 20231128 | 104500 | 839445505 | 3605 | 3605 | 3610 | 3605 | 1123 |
| 515 | 20231128 | 104400 | 835396145 | 3605 | 3610 | 3610 | 3605 | 254 |
| 516 | 20231128 | 104300 | 834479255 | 3605 | 3605 | 3605 | 3600 | 1939 |
| 517 | 20231128 | 104200 | 827491360 | 3605 | 3605 | 3605 | 3600 | 2029 |
| 518 | 20231128 | 104100 | 820181225 | 3605 | 3610 | 3610 | 3605 | 1683 |
| 519 | 20231128 | 104000 | 814112735 | 3605 | 3615 | 3615 | 3605 | 762 |
| 520 | 20231128 | 103900 | 811364540 | 3610 | 3610 | 3610 | 3605 | 574 |
| 521 | 20231128 | 103800 | 809293420 | 3610 | 3600 | 3610 | 3600 | 1895 |
| 522 | 20231128 | 103700 | 802457990 | 3600 | 3615 | 3615 | 3600 | 30206 |
| 523 | 20231128 | 103600 | 693501355 | 3615 | 3620 | 3620 | 3615 | 506 |
| 524 | 20231128 | 103500 | 691669685 | 3625 | 3620 | 3625 | 3615 | 1926 |
| 525 | 20231128 | 103400 | 684699855 | 3615 | 3620 | 3620 | 3615 | 990 |
| 526 | 20231128 | 103300 | 681117825 | 3625 | 3620 | 3625 | 3620 | 845 |
| 527 | 20231128 | 103200 | 678057605 | 3620 | 3620 | 3620 | 3620 | 502 |
| 528 | 20231128 | 103100 | 676240365 | 3620 | 3625 | 3630 | 3620 | 3495 |
| 529 | 20231128 | 103000 | 663572745 | 3625 | 3630 | 3630 | 3625 | 1410 |
| 530 | 20231128 | 102900 | 658460700 | 3630 | 3630 | 3630 | 3625 | 717 |
| 531 | 20231128 | 102800 | 655859015 | 3630 | 3630 | 3635 | 3630 | 741 |
| 532 | 20231128 | 102700 | 653167635 | 3630 | 3630 | 3635 | 3630 | 984 |
| 533 | 20231128 | 102600 | 649595075 | 3635 | 3630 | 3635 | 3630 | 490 |
| 534 | 20231128 | 102500 | 647816190 | 3635 | 3635 | 3635 | 3635 | 350 |
| 535 | 20231128 | 102400 | 646543940 | 3640 | 3640 | 3640 | 3635 | 801 |
| 536 | 20231128 | 102300 | 643630080 | 3635 | 3635 | 3640 | 3635 | 926 |
| 537 | 20231128 | 102200 | 640264065 | 3635 | 3645 | 3645 | 3635 | 636 |
| 538 | 20231128 | 102100 | 637948440 | 3640 | 3645 | 3645 | 3635 | 387 |
| 539 | 20231128 | 102000 | 636540340 | 3640 | 3645 | 3645 | 3640 | 448 |
| 540 | 20231128 | 101900 | 634909465 | 3640 | 3645 | 3645 | 3640 | 1038 |
| 541 | 20231128 | 101800 | 631129505 | 3640 | 3640 | 3640 | 3640 | 670 |
| 542 | 20231128 | 101700 | 628690705 | 3640 | 3645 | 3645 | 3640 | 450 |
| 543 | 20231128 | 101600 | 627051480 | 3640 | 3645 | 3645 | 3640 | 3045 |
| 544 | 20231128 | 101500 | 615961690 | 3645 | 3645 | 3645 | 3645 | 659 |
| 545 | 20231128 | 101400 | 613559635 | 3645 | 3645 | 3650 | 3645 | 538 |
| 546 | 20231128 | 101300 | 611598450 | 3640 | 3640 | 3645 | 3640 | 1417 |
| 547 | 20231128 | 101200 | 606436860 | 3645 | 3640 | 3645 | 3640 | 2455 |
| 548 | 20231128 | 101100 | 597491090 | 3640 | 3640 | 3640 | 3640 | 654 |
| 549 | 20231128 | 101000 | 595110530 | 3635 | 3645 | 3645 | 3630 | 1274 |
| 550 | 20231128 | 100900 | 590474980 | 3640 | 3635 | 3640 | 3630 | 5568 |
| 551 | 20231128 | 100800 | 570214775 | 3635 | 3635 | 3635 | 3625 | 624 |
| 552 | 20231128 | 100700 | 567948830 | 3635 | 3635 | 3635 | 3630 | 936 |
| 553 | 20231128 | 100600 | 564548085 | 3635 | 3635 | 3640 | 3635 | 887 |
| 554 | 20231128 | 100500 | 561323425 | 3635 | 3640 | 3640 | 3630 | 1039 |
| 555 | 20231128 | 100400 | 557547335 | 3640 | 3640 | 3640 | 3640 | 1910 |
| 556 | 20231128 | 100300 | 550594935 | 3635 | 3640 | 3640 | 3635 | 519 |
| 557 | 20231128 | 100200 | 548707880 | 3635 | 3640 | 3640 | 3635 | 1534 |
| 558 | 20231128 | 100100 | 543131005 | 3640 | 3640 | 3640 | 3640 | 11 |
| 559 | 20231128 | 100000 | 543090965 | 3640 | 3645 | 3645 | 3640 | 956 |
| 560 | 20231128 | 095900 | 539610065 | 3645 | 3650 | 3650 | 3635 | 788 |
| 561 | 20231128 | 095800 | 536740400 | 3640 | 3630 | 3640 | 3630 | 1373 |
| 562 | 20231128 | 095700 | 531746460 | 3630 | 3655 | 3655 | 3630 | 909 |
| 563 | 20231128 | 095600 | 528435825 | 3660 | 3620 | 3660 | 3620 | 13130 |
| 564 | 20231128 | 095500 | 480614020 | 3625 | 3615 | 3625 | 3615 | 2529 |
| 565 | 20231128 | 095400 | 471459640 | 3615 | 3620 | 3620 | 3610 | 1035 |
| 566 | 20231128 | 095300 | 467719025 | 3615 | 3625 | 3625 | 3615 | 2526 |
| 567 | 20231128 | 095200 | 458579970 | 3620 | 3625 | 3625 | 3620 | 659 |
| 568 | 20231128 | 095100 | 456193015 | 3625 | 3630 | 3630 | 3620 | 921 |
| 569 | 20231128 | 095000 | 452856300 | 3620 | 3620 | 3625 | 3620 | 526 |
| 570 | 20231128 | 094900 | 450951000 | 3620 | 3620 | 3630 | 3620 | 2171 |
| 571 | 20231128 | 094800 | 443084915 | 3620 | 3610 | 3620 | 3610 | 2233 |
| 572 | 20231128 | 094700 | 435013530 | 3610 | 3610 | 3615 | 3610 | 583 |
| 573 | 20231128 | 094600 | 432908380 | 3615 | 3615 | 3615 | 3605 | 1060 |
| 574 | 20231128 | 094500 | 429082340 | 3610 | 3615 | 3615 | 3605 | 9638 |
| 575 | 20231128 | 094400 | 394298030 | 3615 | 3620 | 3620 | 3615 | 855 |
| 576 | 20231128 | 094300 | 391207050 | 3620 | 3620 | 3620 | 3615 | 10685 |
| 577 | 20231128 | 094200 | 352574145 | 3620 | 3620 | 3625 | 3620 | 5158 |
| 578 | 20231128 | 094100 | 333895895 | 3620 | 3630 | 3630 | 3620 | 2275 |
| 579 | 20231128 | 094000 | 325652475 | 3630 | 3625 | 3630 | 3625 | 1658 |
| 580 | 20231128 | 093900 | 319640920 | 3625 | 3635 | 3635 | 3625 | 203 |
| 581 | 20231128 | 093800 | 318904675 | 3635 | 3620 | 3640 | 3620 | 4041 |
| 582 | 20231128 | 093700 | 304246270 | 3625 | 3625 | 3630 | 3625 | 896 |
| 583 | 20231128 | 093600 | 300997225 | 3625 | 3630 | 3630 | 3625 | 2542 |
| 584 | 20231128 | 093500 | 291774375 | 3630 | 3635 | 3635 | 3630 | 3111 |
| 585 | 20231128 | 093400 | 280467340 | 3640 | 3645 | 3645 | 3640 | 1331 |
| 586 | 20231128 | 093300 | 275621900 | 3640 | 3655 | 3655 | 3640 | 8149 |
| 587 | 20231128 | 093200 | 245880480 | 3655 | 3655 | 3655 | 3650 | 982 |
| 588 | 20231128 | 093100 | 242292485 | 3655 | 3650 | 3655 | 3650 | 3658 |
| 589 | 20231128 | 093000 | 228933285 | 3650 | 3645 | 3650 | 3640 | 209 |
| 590 | 20231128 | 092900 | 228170785 | 3645 | 3650 | 3650 | 3640 | 181 |
| 591 | 20231128 | 092800 | 227510795 | 3650 | 3645 | 3650 | 3640 | 919 |
| 592 | 20231128 | 092700 | 224157560 | 3645 | 3640 | 3645 | 3635 | 4707 |
| 593 | 20231128 | 092600 | 207044830 | 3640 | 3640 | 3640 | 3640 | 85 |
| 594 | 20231128 | 092500 | 206735430 | 3640 | 3620 | 3640 | 3620 | 3768 |
| 595 | 20231128 | 092400 | 193038170 | 3620 | 3620 | 3625 | 3615 | 4317 |
| 596 | 20231128 | 092300 | 177408460 | 3630 | 3610 | 3630 | 3605 | 526 |
| 597 | 20231128 | 092200 | 175509250 | 3610 | 3620 | 3630 | 3610 | 9792 |
| 598 | 20231128 | 092100 | 140128785 | 3620 | 3650 | 3650 | 3615 | 7383 |
| 599 | 20231128 | 092000 | 113287330 | 3650 | 3645 | 3650 | 3645 | 2122 |
| 600 | 20231128 | 091900 | 105545435 | 3645 | 3645 | 3645 | 3635 | 111 |
| 601 | 20231128 | 091800 | 105141085 | 3645 | 3655 | 3655 | 3635 | 3822 |
| 602 | 20231128 | 091700 | 91215530 | 3650 | 3655 | 3655 | 3650 | 132 |
| 603 | 20231128 | 091600 | 90733220 | 3655 | 3675 | 3675 | 3655 | 7620 |
| 604 | 20231128 | 091500 | 62794290 | 3670 | 3685 | 3685 | 3670 | 3860 |
| 605 | 20231128 | 091400 | 48607945 | 3685 | 3685 | 3685 | 3685 | 140 |
| 606 | 20231128 | 091300 | 48092045 | 3685 | 3685 | 3685 | 3685 | 525 |
| 607 | 20231128 | 091200 | 46157420 | 3685 | 3680 | 3685 | 3680 | 1756 |
| 608 | 20231128 | 091100 | 39693975 | 3675 | 3675 | 3675 | 3675 | 431 |
| 609 | 20231128 | 091000 | 38110050 | 3665 | 3660 | 3665 | 3660 | 204 |
| 610 | 20231128 | 090900 | 37362735 | 3655 | 3660 | 3660 | 3655 | 120 |
| 611 | 20231128 | 090800 | 36924035 | 3660 | 3660 | 3660 | 3655 | 1679 |
| 612 | 20231128 | 090700 | 30779395 | 3655 | 3670 | 3670 | 3655 | 2277 |
| 613 | 20231128 | 090600 | 22424805 | 3680 | 3680 | 3680 | 3680 | 25 |
| 614 | 20231128 | 090500 | 22332805 | 3680 | 3675 | 3680 | 3675 | 1560 |
| 615 | 20231128 | 090400 | 16599005 | 3675 | 3660 | 3675 | 3660 | 735 |
| 616 | 20231128 | 090300 | 13901895 | 3660 | 3670 | 3670 | 3660 | 10 |
| 617 | 20231128 | 090200 | 13865240 | 3660 | 3670 | 3670 | 3660 | 249 |
| 618 | 20231128 | 090100 | 12952970 | 3665 | 3660 | 3665 | 3660 | 57 |
| 619 | 20231128 | 090000 | 12744215 | 3660 | 3670 | 3670 | 3640 | 3482 |