31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 192000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 51678 |
| 3 | 20231128 | 191900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20231128 | 191800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20231128 | 191700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20231128 | 191600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20231128 | 191500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20231128 | 191400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20231128 | 191300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20231128 | 191200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20231128 | 191100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20231128 | 191000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20231128 | 190900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20231128 | 190800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20231128 | 190700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20231128 | 190600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20231128 | 190500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20231128 | 190400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20231128 | 190300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20231128 | 190200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20231128 | 190100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20231128 | 190000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20231128 | 185900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20231128 | 185800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20231128 | 185700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20231128 | 185600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20231128 | 185500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20231128 | 185400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20231128 | 185300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20231128 | 185200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20231128 | 185100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20231128 | 185000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 51678 |
| 33 | 20231128 | 184900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20231128 | 184800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20231128 | 184700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20231128 | 184600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20231128 | 184500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20231128 | 184400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20231128 | 184300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20231128 | 184200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20231128 | 184100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20231128 | 184000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20231128 | 183900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20231128 | 183800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20231128 | 183700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20231128 | 183600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20231128 | 183500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20231128 | 183400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20231128 | 183300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20231128 | 183200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20231128 | 183100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20231128 | 183000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20231128 | 182900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20231128 | 182800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20231128 | 182700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20231128 | 182600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20231128 | 182500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20231128 | 182400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20231128 | 182300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20231128 | 182200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20231128 | 182100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20231128 | 182000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 51678 |
| 63 | 20231128 | 181900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20231128 | 181800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20231128 | 181700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20231128 | 181600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20231128 | 181500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20231128 | 181400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20231128 | 181300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20231128 | 181200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20231128 | 181100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20231128 | 181000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20231128 | 180900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20231128 | 180800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20231128 | 180700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20231128 | 180600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20231128 | 180500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20231128 | 180400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20231128 | 180300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20231128 | 180200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20231128 | 180100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20231128 | 180000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20231128 | 175900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20231128 | 175800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20231128 | 175700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20231128 | 175600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20231128 | 175500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20231128 | 175400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20231128 | 175300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20231128 | 175200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20231128 | 175100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20231128 | 175000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 51678 |
| 93 | 20231128 | 174900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20231128 | 174800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20231128 | 174700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20231128 | 174600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20231128 | 174500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20231128 | 174400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20231128 | 174300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20231128 | 174200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20231128 | 174100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20231128 | 174000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20231128 | 173900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20231128 | 173800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20231128 | 173700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20231128 | 173600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20231128 | 173500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20231128 | 173400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20231128 | 173300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20231128 | 173200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20231128 | 173100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20231128 | 173000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20231128 | 172900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20231128 | 172800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20231128 | 172700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20231128 | 172600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20231128 | 172500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20231128 | 172400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20231128 | 172300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20231128 | 172200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20231128 | 172100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20231128 | 172000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 51678 |
| 123 | 20231128 | 171900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20231128 | 171800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20231128 | 171700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20231128 | 171600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20231128 | 171500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20231128 | 171400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20231128 | 171300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20231128 | 171200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20231128 | 171100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20231128 | 171000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20231128 | 170900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20231128 | 170800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20231128 | 170700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20231128 | 170600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20231128 | 170500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20231128 | 170400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20231128 | 170300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20231128 | 170200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20231128 | 170100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20231128 | 170000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20231128 | 165900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20231128 | 165800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20231128 | 165700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20231128 | 165600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20231128 | 165500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20231128 | 165400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20231128 | 165300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20231128 | 165200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20231128 | 165100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20231128 | 165000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 51678 |
| 153 | 20231128 | 164900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20231128 | 164800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20231128 | 164700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20231128 | 164600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20231128 | 164500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20231128 | 164400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20231128 | 164300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20231128 | 164200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20231128 | 164100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20231128 | 164000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20231128 | 163900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20231128 | 163800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20231128 | 163700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20231128 | 163600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20231128 | 163500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20231128 | 163400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20231128 | 163300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20231128 | 163200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20231128 | 163100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20231128 | 163000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20231128 | 162900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20231128 | 162800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20231128 | 162700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20231128 | 162600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20231128 | 162500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20231128 | 162400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20231128 | 162300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20231128 | 162200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20231128 | 162100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20231128 | 162000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 51678 |
| 183 | 20231128 | 161900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20231128 | 161800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20231128 | 161700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20231128 | 161600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20231128 | 161500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20231128 | 161400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20231128 | 161300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20231128 | 161200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20231128 | 161100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20231128 | 161000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20231128 | 160900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20231128 | 160800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20231128 | 160700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20231128 | 160600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20231128 | 160500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20231128 | 160400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20231128 | 160300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20231128 | 160200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20231128 | 160100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 202 | 20231128 | 160000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 203 | 20231128 | 155900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 204 | 20231128 | 155800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 205 | 20231128 | 155700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 206 | 20231128 | 155600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 207 | 20231128 | 155500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 208 | 20231128 | 155400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 209 | 20231128 | 155300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 210 | 20231128 | 155200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 211 | 20231128 | 155100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 212 | 20231128 | 155000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 51678 |
| 213 | 20231128 | 154900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 214 | 20231128 | 154800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 215 | 20231128 | 154700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 216 | 20231128 | 154600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 217 | 20231128 | 154500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 218 | 20231128 | 154400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 219 | 20231128 | 154300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 220 | 20231128 | 154200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 221 | 20231128 | 154100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 222 | 20231128 | 154000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 223 | 20231128 | 153900 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 224 | 20231128 | 153800 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 225 | 20231128 | 153700 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 226 | 20231128 | 153600 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 227 | 20231128 | 153500 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 228 | 20231128 | 153400 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 229 | 20231128 | 153300 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 230 | 20231128 | 153200 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 231 | 20231128 | 153100 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 0 |
| 232 | 20231128 | 153000 | 41141166820 | 6390 | 6390 | 6390 | 6390 | 51678 |
| 233 | 20231128 | 152900 | 40810944400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 234 | 20231128 | 152800 | 40810944400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 235 | 20231128 | 152700 | 40810944400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 236 | 20231128 | 152600 | 40810944400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 237 | 20231128 | 152500 | 40810944400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 238 | 20231128 | 152400 | 40810944400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 239 | 20231128 | 152300 | 40810944400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 240 | 20231128 | 152200 | 40810944400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 241 | 20231128 | 152100 | 40810944400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 242 | 20231128 | 152000 | 40810944400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 243 | 20231128 | 151900 | 40810944400 | 6440 | 6430 | 6450 | 6410 | 8213 |
| 244 | 20231128 | 151800 | 40758135430 | 6420 | 6410 | 6430 | 6400 | 7350 |
| 245 | 20231128 | 151700 | 40710948850 | 6420 | 6400 | 6420 | 6380 | 12488 |
| 246 | 20231128 | 151600 | 40631029220 | 6390 | 6400 | 6400 | 6380 | 4545 |
| 247 | 20231128 | 151500 | 40601974480 | 6390 | 6390 | 6400 | 6370 | 6419 |
| 248 | 20231128 | 151400 | 40561017720 | 6390 | 6410 | 6410 | 6360 | 24933 |
| 249 | 20231128 | 151300 | 40402046860 | 6410 | 6420 | 6440 | 6410 | 3173 |
| 250 | 20231128 | 151200 | 40381663390 | 6430 | 6410 | 6430 | 6400 | 1183 |
| 251 | 20231128 | 151100 | 40374078510 | 6400 | 6390 | 6400 | 6380 | 6362 |
| 252 | 20231128 | 151000 | 40333408730 | 6390 | 6450 | 6450 | 6390 | 15168 |
| 253 | 20231128 | 150900 | 40236075080 | 6450 | 6450 | 6450 | 6440 | 1431 |
| 254 | 20231128 | 150800 | 40226848270 | 6450 | 6440 | 6450 | 6440 | 2279 |
| 255 | 20231128 | 150700 | 40212166300 | 6440 | 6430 | 6440 | 6430 | 1871 |
| 256 | 20231128 | 150600 | 40200122380 | 6430 | 6420 | 6430 | 6420 | 759 |
| 257 | 20231128 | 150500 | 40195244870 | 6420 | 6430 | 6430 | 6410 | 5270 |
| 258 | 20231128 | 150400 | 40161413100 | 6430 | 6440 | 6440 | 6430 | 2148 |
| 259 | 20231128 | 150300 | 40147586200 | 6430 | 6430 | 6440 | 6420 | 2805 |
| 260 | 20231128 | 150200 | 40129560780 | 6420 | 6420 | 6430 | 6420 | 302 |
| 261 | 20231128 | 150100 | 40127620390 | 6420 | 6420 | 6420 | 6420 | 1178 |
| 262 | 20231128 | 150000 | 40120057630 | 6410 | 6400 | 6420 | 6400 | 303 |
| 263 | 20231128 | 145900 | 40118115450 | 6400 | 6410 | 6410 | 6390 | 3689 |
| 264 | 20231128 | 145800 | 40094500840 | 6410 | 6440 | 6440 | 6410 | 1100 |
| 265 | 20231128 | 145700 | 40087442760 | 6450 | 6430 | 6450 | 6430 | 1444 |
| 266 | 20231128 | 145600 | 40078156920 | 6430 | 6450 | 6450 | 6430 | 177 |
| 267 | 20231128 | 145500 | 40077017790 | 6430 | 6460 | 6460 | 6410 | 3335 |
| 268 | 20231128 | 145400 | 40055548190 | 6460 | 6470 | 6490 | 6450 | 4250 |
| 269 | 20231128 | 145300 | 40028070440 | 6470 | 6450 | 6470 | 6440 | 2473 |
| 270 | 20231128 | 145200 | 40012110740 | 6450 | 6410 | 6450 | 6410 | 4191 |
| 271 | 20231128 | 145100 | 39985148440 | 6420 | 6430 | 6430 | 6410 | 1814 |
| 272 | 20231128 | 145000 | 39973514500 | 6420 | 6450 | 6450 | 6410 | 2470 |
| 273 | 20231128 | 144900 | 39957644260 | 6440 | 6410 | 6450 | 6410 | 767 |
| 274 | 20231128 | 144800 | 39952720030 | 6410 | 6400 | 6450 | 6400 | 30315 |
| 275 | 20231128 | 144700 | 39758440790 | 6410 | 6400 | 6410 | 6390 | 2984 |
| 276 | 20231128 | 144600 | 39739368370 | 6410 | 6410 | 6420 | 6390 | 7595 |
| 277 | 20231128 | 144500 | 39690721220 | 6420 | 6440 | 6440 | 6400 | 2316 |
| 278 | 20231128 | 144400 | 39675861900 | 6440 | 6420 | 6450 | 6410 | 1048 |
| 279 | 20231128 | 144300 | 39669130720 | 6420 | 6420 | 6440 | 6400 | 2863 |
| 280 | 20231128 | 144200 | 39650750940 | 6410 | 6430 | 6430 | 6400 | 6517 |
| 281 | 20231128 | 144100 | 39609007970 | 6430 | 6440 | 6440 | 6420 | 1449 |
| 282 | 20231128 | 144000 | 39599691830 | 6430 | 6420 | 6440 | 6420 | 960 |
| 283 | 20231128 | 143900 | 39593521430 | 6420 | 6440 | 6440 | 6400 | 5042 |
| 284 | 20231128 | 143800 | 39561153120 | 6450 | 6430 | 6470 | 6430 | 2750 |
| 285 | 20231128 | 143700 | 39543427680 | 6420 | 6430 | 6440 | 6420 | 1335 |
| 286 | 20231128 | 143600 | 39534854770 | 6430 | 6440 | 6450 | 6430 | 6720 |
| 287 | 20231128 | 143500 | 39491636410 | 6430 | 6450 | 6450 | 6420 | 2964 |
| 288 | 20231128 | 143400 | 39472585570 | 6440 | 6450 | 6470 | 6430 | 5582 |
| 289 | 20231128 | 143300 | 39436563330 | 6460 | 6450 | 6480 | 6440 | 4196 |
| 290 | 20231128 | 143200 | 39409459810 | 6450 | 6460 | 6460 | 6400 | 20399 |
| 291 | 20231128 | 143100 | 39278361730 | 6460 | 6500 | 6500 | 6450 | 17359 |
| 292 | 20231128 | 143000 | 39165922420 | 6500 | 6530 | 6530 | 6500 | 8694 |
| 293 | 20231128 | 142900 | 39109371290 | 6530 | 6520 | 6540 | 6510 | 5737 |
| 294 | 20231128 | 142800 | 39071939820 | 6530 | 6530 | 6550 | 6500 | 15103 |
| 295 | 20231128 | 142700 | 38973577930 | 6550 | 6560 | 6580 | 6530 | 14075 |
| 296 | 20231128 | 142600 | 38881237450 | 6570 | 6540 | 6620 | 6520 | 81817 |
| 297 | 20231128 | 142500 | 38343181180 | 6540 | 6500 | 6540 | 6500 | 9721 |
| 298 | 20231128 | 142400 | 38279843100 | 6510 | 6530 | 6540 | 6490 | 9708 |
| 299 | 20231128 | 142300 | 38216631520 | 6540 | 6510 | 6540 | 6500 | 5985 |
| 300 | 20231128 | 142200 | 38177618290 | 6520 | 6490 | 6530 | 6480 | 6683 |
| 301 | 20231128 | 142100 | 38134092500 | 6480 | 6480 | 6510 | 6480 | 3114 |
| 302 | 20231128 | 142000 | 38113879460 | 6480 | 6500 | 6500 | 6480 | 2199 |
| 303 | 20231128 | 141900 | 38099614790 | 6500 | 6520 | 6520 | 6480 | 2722 |
| 304 | 20231128 | 141800 | 38081926640 | 6520 | 6510 | 6520 | 6490 | 4457 |
| 305 | 20231128 | 141700 | 38052932960 | 6510 | 6520 | 6530 | 6490 | 2762 |
| 306 | 20231128 | 141600 | 38034967110 | 6520 | 6550 | 6550 | 6490 | 8596 |
| 307 | 20231128 | 141500 | 37978916040 | 6550 | 6510 | 6550 | 6510 | 10336 |
| 308 | 20231128 | 141400 | 37911353480 | 6510 | 6500 | 6550 | 6450 | 11741 |
| 309 | 20231128 | 141300 | 37834799570 | 6500 | 6440 | 6520 | 6440 | 27839 |
| 310 | 20231128 | 141200 | 37655360950 | 6440 | 6460 | 6460 | 6440 | 5219 |
| 311 | 20231128 | 141100 | 37621687010 | 6440 | 6450 | 6460 | 6440 | 3204 |
| 312 | 20231128 | 141000 | 37601015480 | 6460 | 6480 | 6480 | 6440 | 5551 |
| 313 | 20231128 | 140900 | 37565098640 | 6480 | 6450 | 6490 | 6450 | 7113 |
| 314 | 20231128 | 140800 | 37518999620 | 6450 | 6440 | 6470 | 6440 | 3225 |
| 315 | 20231128 | 140700 | 37498180610 | 6440 | 6500 | 6500 | 6440 | 6871 |
| 316 | 20231128 | 140600 | 37453815640 | 6490 | 6480 | 6500 | 6460 | 4394 |
| 317 | 20231128 | 140500 | 37425319010 | 6460 | 6510 | 6510 | 6460 | 8779 |
| 318 | 20231128 | 140400 | 37368360740 | 6510 | 6490 | 6530 | 6490 | 11451 |
| 319 | 20231128 | 140300 | 37293874930 | 6490 | 6490 | 6500 | 6470 | 6342 |
| 320 | 20231128 | 140200 | 37252758110 | 6490 | 6530 | 6530 | 6490 | 11841 |
| 321 | 20231128 | 140100 | 37175748740 | 6530 | 6530 | 6550 | 6520 | 6720 |
| 322 | 20231128 | 140000 | 37131885060 | 6530 | 6540 | 6560 | 6530 | 8218 |
| 323 | 20231128 | 135900 | 37078119860 | 6520 | 6550 | 6560 | 6520 | 8735 |
| 324 | 20231128 | 135800 | 37020940230 | 6550 | 6510 | 6570 | 6500 | 11695 |
| 325 | 20231128 | 135700 | 36944508770 | 6510 | 6550 | 6590 | 6500 | 26926 |
| 326 | 20231128 | 135600 | 36768362850 | 6550 | 6590 | 6600 | 6520 | 60403 |
| 327 | 20231128 | 135500 | 36372499780 | 6590 | 6370 | 6630 | 6370 | 142360 |
| 328 | 20231128 | 135400 | 35443301880 | 6370 | 6360 | 6370 | 6360 | 8092 |
| 329 | 20231128 | 135300 | 35391801740 | 6370 | 6380 | 6380 | 6360 | 4767 |
| 330 | 20231128 | 135200 | 35361437920 | 6380 | 6370 | 6380 | 6360 | 4818 |
| 331 | 20231128 | 135100 | 35330744670 | 6390 | 6390 | 6410 | 6370 | 3920 |
| 332 | 20231128 | 135000 | 35305737630 | 6390 | 6380 | 6410 | 6380 | 275 |
| 333 | 20231128 | 134900 | 35303981250 | 6380 | 6400 | 6410 | 6370 | 4981 |
| 334 | 20231128 | 134800 | 35272167590 | 6410 | 6410 | 6430 | 6380 | 9527 |
| 335 | 20231128 | 134700 | 35211214280 | 6400 | 6400 | 6400 | 6390 | 4507 |
| 336 | 20231128 | 134600 | 35182380790 | 6390 | 6420 | 6420 | 6390 | 4135 |
| 337 | 20231128 | 134500 | 35155914360 | 6400 | 6390 | 6410 | 6380 | 2995 |
| 338 | 20231128 | 134400 | 35136754970 | 6390 | 6390 | 6400 | 6380 | 2756 |
| 339 | 20231128 | 134300 | 35119146080 | 6400 | 6390 | 6400 | 6390 | 924 |
| 340 | 20231128 | 134200 | 35113239810 | 6390 | 6390 | 6400 | 6380 | 4942 |
| 341 | 20231128 | 134100 | 35081665750 | 6400 | 6420 | 6420 | 6390 | 4991 |
| 342 | 20231128 | 134000 | 35049743690 | 6420 | 6410 | 6420 | 6400 | 2689 |
| 343 | 20231128 | 133900 | 35032509430 | 6410 | 6400 | 6420 | 6400 | 1532 |
| 344 | 20231128 | 133800 | 35022689730 | 6410 | 6380 | 6410 | 6380 | 9006 |
| 345 | 20231128 | 133700 | 34965177490 | 6390 | 6390 | 6400 | 6390 | 4802 |
| 346 | 20231128 | 133600 | 34934486970 | 6400 | 6390 | 6410 | 6380 | 6306 |
| 347 | 20231128 | 133500 | 34894205490 | 6410 | 6420 | 6420 | 6380 | 16662 |
| 348 | 20231128 | 133400 | 34787748360 | 6420 | 6420 | 6430 | 6410 | 2842 |
| 349 | 20231128 | 133300 | 34769501510 | 6430 | 6410 | 6430 | 6400 | 3028 |
| 350 | 20231128 | 133200 | 34750068380 | 6400 | 6390 | 6420 | 6390 | 6744 |
| 351 | 20231128 | 133100 | 34706915640 | 6400 | 6400 | 6420 | 6380 | 20855 |
| 352 | 20231128 | 133000 | 34573515210 | 6400 | 6450 | 6460 | 6400 | 31758 |
| 353 | 20231128 | 132900 | 34369635560 | 6450 | 6470 | 6470 | 6450 | 2423 |
| 354 | 20231128 | 132800 | 34353981760 | 6470 | 6480 | 6500 | 6470 | 4038 |
| 355 | 20231128 | 132700 | 34327795260 | 6500 | 6500 | 6500 | 6450 | 1644 |
| 356 | 20231128 | 132600 | 34317137860 | 6500 | 6490 | 6500 | 6460 | 9534 |
| 357 | 20231128 | 132500 | 34255499310 | 6490 | 6470 | 6510 | 6470 | 3167 |
| 358 | 20231128 | 132400 | 34234958170 | 6470 | 6470 | 6480 | 6450 | 6046 |
| 359 | 20231128 | 132300 | 34195901040 | 6470 | 6490 | 6500 | 6470 | 6298 |
| 360 | 20231128 | 132200 | 34155037260 | 6500 | 6480 | 6500 | 6480 | 5186 |
| 361 | 20231128 | 132100 | 34121384310 | 6480 | 6470 | 6490 | 6450 | 3588 |
| 362 | 20231128 | 132000 | 34098142160 | 6450 | 6470 | 6480 | 6440 | 7430 |
| 363 | 20231128 | 131900 | 34050127440 | 6470 | 6450 | 6490 | 6440 | 3455 |
| 364 | 20231128 | 131800 | 34027764970 | 6430 | 6440 | 6510 | 6430 | 33060 |
| 365 | 20231128 | 131700 | 33814367880 | 6430 | 6500 | 6500 | 6430 | 39883 |
| 366 | 20231128 | 131600 | 33556338970 | 6510 | 6520 | 6520 | 6500 | 12858 |
| 367 | 20231128 | 131500 | 33472670110 | 6520 | 6520 | 6550 | 6510 | 4901 |
| 368 | 20231128 | 131400 | 33440711300 | 6520 | 6520 | 6540 | 6520 | 5241 |
| 369 | 20231128 | 131300 | 33406500000 | 6520 | 6530 | 6560 | 6510 | 9321 |
| 370 | 20231128 | 131200 | 33345599530 | 6520 | 6520 | 6530 | 6510 | 8431 |
| 371 | 20231128 | 131100 | 33290628680 | 6520 | 6520 | 6530 | 6510 | 6600 |
| 372 | 20231128 | 131000 | 33247588350 | 6520 | 6520 | 6530 | 6510 | 5475 |
| 373 | 20231128 | 130900 | 33211905120 | 6510 | 6520 | 6540 | 6510 | 10088 |
| 374 | 20231128 | 130800 | 33146127470 | 6520 | 6520 | 6550 | 6510 | 9543 |
| 375 | 20231128 | 130700 | 33083855860 | 6520 | 6510 | 6610 | 6510 | 13494 |
| 376 | 20231128 | 130600 | 32995609840 | 6510 | 6600 | 6600 | 6500 | 45837 |
| 377 | 20231128 | 130500 | 32696239380 | 6590 | 6570 | 6610 | 6570 | 11292 |
| 378 | 20231128 | 130400 | 32621931770 | 6570 | 6610 | 6610 | 6570 | 38041 |
| 379 | 20231128 | 130300 | 32371433090 | 6620 | 6690 | 6700 | 6610 | 21801 |
| 380 | 20231128 | 130200 | 32226430250 | 6680 | 6620 | 6690 | 6610 | 19743 |
| 381 | 20231128 | 130100 | 32094788090 | 6610 | 6630 | 6640 | 6610 | 14095 |
| 382 | 20231128 | 130000 | 32001512160 | 6630 | 6630 | 6650 | 6630 | 4747 |
| 383 | 20231128 | 125900 | 31969991450 | 6640 | 6640 | 6670 | 6620 | 7925 |
| 384 | 20231128 | 125800 | 31917332030 | 6630 | 6610 | 6650 | 6600 | 8436 |
| 385 | 20231128 | 125700 | 31861533210 | 6600 | 6630 | 6630 | 6600 | 20539 |
| 386 | 20231128 | 125600 | 31725788690 | 6630 | 6620 | 6630 | 6610 | 19373 |
| 387 | 20231128 | 125500 | 31597658330 | 6620 | 6670 | 6680 | 6620 | 18875 |
| 388 | 20231128 | 125400 | 31472304840 | 6660 | 6670 | 6680 | 6640 | 12975 |
| 389 | 20231128 | 125300 | 31385991150 | 6680 | 6710 | 6740 | 6680 | 15233 |
| 390 | 20231128 | 125200 | 31283788920 | 6720 | 6760 | 6770 | 6700 | 29562 |
| 391 | 20231128 | 125100 | 31084511350 | 6770 | 6650 | 6770 | 6650 | 48256 |
| 392 | 20231128 | 125000 | 30760131810 | 6660 | 6650 | 6680 | 6620 | 16870 |
| 393 | 20231128 | 124900 | 30648175460 | 6660 | 6650 | 6680 | 6640 | 13507 |
| 394 | 20231128 | 124800 | 30558326250 | 6650 | 6680 | 6690 | 6640 | 10816 |
| 395 | 20231128 | 124700 | 30486267670 | 6690 | 6630 | 6690 | 6630 | 18394 |
| 396 | 20231128 | 124600 | 30364006760 | 6630 | 6670 | 6670 | 6630 | 40966 |
| 397 | 20231128 | 124500 | 30091572490 | 6660 | 6700 | 6700 | 6650 | 11818 |
| 398 | 20231128 | 124400 | 30012856730 | 6700 | 6690 | 6710 | 6650 | 57246 |
| 399 | 20231128 | 124300 | 29630900520 | 6690 | 6710 | 6730 | 6660 | 19335 |
| 400 | 20231128 | 124200 | 29501519820 | 6710 | 6770 | 6780 | 6660 | 80669 |
| 401 | 20231128 | 124100 | 28960403520 | 6770 | 6770 | 6830 | 6700 | 73249 |
| 402 | 20231128 | 124000 | 28463630100 | 6770 | 6810 | 6820 | 6710 | 69263 |
| 403 | 20231128 | 123900 | 27994289510 | 6820 | 6770 | 6820 | 6680 | 124501 |
| 404 | 20231128 | 123800 | 27151461340 | 6770 | 6690 | 6790 | 6680 | 102436 |
| 405 | 20231128 | 123700 | 26460332810 | 6680 | 6620 | 6710 | 6610 | 32792 |
| 406 | 20231128 | 123600 | 26241268320 | 6620 | 6650 | 6660 | 6600 | 60611 |
| 407 | 20231128 | 123500 | 25840007350 | 6660 | 6640 | 6670 | 6620 | 49582 |
| 408 | 20231128 | 123400 | 25510604730 | 6640 | 6670 | 6690 | 6600 | 74389 |
| 409 | 20231128 | 123300 | 25017177710 | 6670 | 6780 | 6790 | 6630 | 109846 |
| 410 | 20231128 | 123200 | 24281464280 | 6770 | 6810 | 6890 | 6720 | 239785 |
| 411 | 20231128 | 123100 | 22644342990 | 6820 | 6700 | 6820 | 6690 | 188974 |
| 412 | 20231128 | 123000 | 21366010450 | 6700 | 6630 | 6700 | 6630 | 34003 |
| 413 | 20231128 | 122900 | 21139506010 | 6630 | 6660 | 6670 | 6630 | 26794 |
| 414 | 20231128 | 122800 | 20961430140 | 6670 | 6680 | 6700 | 6660 | 11565 |
| 415 | 20231128 | 122700 | 20884252020 | 6680 | 6640 | 6700 | 6620 | 29700 |
| 416 | 20231128 | 122600 | 20686456370 | 6640 | 6670 | 6690 | 6630 | 27985 |
| 417 | 20231128 | 122500 | 20500537280 | 6680 | 6710 | 6710 | 6630 | 42928 |
| 418 | 20231128 | 122400 | 20214705490 | 6720 | 6670 | 6730 | 6670 | 42272 |
| 419 | 20231128 | 122300 | 19931527250 | 6670 | 6670 | 6670 | 6620 | 56217 |
| 420 | 20231128 | 122200 | 19557855490 | 6670 | 6730 | 6740 | 6650 | 32347 |
| 421 | 20231128 | 122100 | 19341689570 | 6730 | 6660 | 6740 | 6650 | 52530 |
| 422 | 20231128 | 122000 | 18989777010 | 6650 | 6720 | 6740 | 6650 | 44588 |
| 423 | 20231128 | 121900 | 18691750910 | 6720 | 6790 | 6810 | 6700 | 73893 |
| 424 | 20231128 | 121800 | 18192558450 | 6790 | 6750 | 6800 | 6690 | 85395 |
| 425 | 20231128 | 121700 | 17616943560 | 6750 | 6740 | 6790 | 6720 | 104251 |
| 426 | 20231128 | 121600 | 16912232750 | 6750 | 6730 | 6800 | 6670 | 239511 |
| 427 | 20231128 | 121500 | 15295454380 | 6730 | 6550 | 6750 | 6550 | 151667 |
| 428 | 20231128 | 121400 | 14283360970 | 6570 | 6470 | 6610 | 6450 | 55101 |
| 429 | 20231128 | 121300 | 13922522250 | 6470 | 6530 | 6530 | 6430 | 39351 |
| 430 | 20231128 | 121200 | 13667979520 | 6530 | 6590 | 6590 | 6510 | 11066 |
| 431 | 20231128 | 121100 | 13595449440 | 6580 | 6550 | 6590 | 6490 | 26188 |
| 432 | 20231128 | 121000 | 13424293560 | 6550 | 6600 | 6610 | 6520 | 18329 |
| 433 | 20231128 | 120900 | 13304209230 | 6600 | 6450 | 6610 | 6420 | 49411 |
| 434 | 20231128 | 120800 | 12980291530 | 6460 | 6570 | 6630 | 6410 | 71902 |
| 435 | 20231128 | 120700 | 12511606550 | 6570 | 6620 | 6620 | 6470 | 63509 |
| 436 | 20231128 | 120600 | 12096245750 | 6610 | 6670 | 6670 | 6560 | 47381 |
| 437 | 20231128 | 120500 | 11782990420 | 6670 | 6640 | 6700 | 6630 | 63854 |
| 438 | 20231128 | 120400 | 11356617860 | 6630 | 6670 | 6680 | 6620 | 67331 |
| 439 | 20231128 | 120300 | 10908943090 | 6660 | 6570 | 6690 | 6570 | 137162 |
| 440 | 20231128 | 120200 | 9997192370 | 6570 | 6490 | 6600 | 6480 | 96968 |
| 441 | 20231128 | 120100 | 9359770550 | 6490 | 6430 | 6530 | 6410 | 62286 |
| 442 | 20231128 | 120000 | 8957041980 | 6420 | 6620 | 6620 | 6390 | 125117 |
| 443 | 20231128 | 115900 | 8143717120 | 6620 | 6610 | 6700 | 6570 | 204062 |
| 444 | 20231128 | 115800 | 6788646250 | 6610 | 6480 | 6690 | 6430 | 286442 |
| 445 | 20231128 | 115700 | 4900080190 | 6480 | 6480 | 6490 | 6360 | 151898 |
| 446 | 20231128 | 115600 | 3918022150 | 6470 | 6470 | 6470 | 6470 | 0 |
| 447 | 20231128 | 115500 | 3918022150 | 6470 | 6250 | 6470 | 6250 | 84524 |
| 448 | 20231128 | 115400 | 3377676120 | 6250 | 6120 | 6320 | 6120 | 75068 |
| 449 | 20231128 | 115300 | 2910177430 | 6120 | 6100 | 6120 | 6100 | 427 |
| 450 | 20231128 | 115200 | 2907565400 | 6110 | 6110 | 6110 | 6110 | 882 |
| 451 | 20231128 | 115100 | 2902176380 | 6100 | 6100 | 6100 | 6100 | 19 |
| 452 | 20231128 | 115000 | 2902060480 | 6110 | 6110 | 6110 | 6110 | 1252 |
| 453 | 20231128 | 114900 | 2894410760 | 6110 | 6110 | 6120 | 6110 | 154 |
| 454 | 20231128 | 114800 | 2893469810 | 6110 | 6130 | 6130 | 6110 | 1106 |
| 455 | 20231128 | 114700 | 2886694170 | 6130 | 6110 | 6130 | 6110 | 258 |
| 456 | 20231128 | 114600 | 2885115000 | 6120 | 6110 | 6120 | 6110 | 485 |
| 457 | 20231128 | 114500 | 2882149820 | 6120 | 6100 | 6120 | 6100 | 704 |
| 458 | 20231128 | 114400 | 2877843460 | 6100 | 6100 | 6120 | 6100 | 1005 |
| 459 | 20231128 | 114300 | 2871695170 | 6100 | 6110 | 6110 | 6100 | 297 |
| 460 | 20231128 | 114200 | 2869883460 | 6110 | 6100 | 6110 | 6100 | 420 |
| 461 | 20231128 | 114100 | 2867320240 | 6110 | 6100 | 6110 | 6100 | 81 |
| 462 | 20231128 | 114000 | 2866826130 | 6100 | 6110 | 6110 | 6090 | 179 |
| 463 | 20231128 | 113900 | 2865735190 | 6110 | 6120 | 6120 | 6110 | 105 |
| 464 | 20231128 | 113800 | 2865093470 | 6120 | 6090 | 6120 | 6090 | 202 |
| 465 | 20231128 | 113700 | 2863857290 | 6120 | 6120 | 6120 | 6110 | 966 |
| 466 | 20231128 | 113600 | 2857945400 | 6130 | 6110 | 6130 | 6110 | 3949 |
| 467 | 20231128 | 113500 | 2833777250 | 6110 | 6110 | 6110 | 6110 | 1250 |
| 468 | 20231128 | 113400 | 2826139750 | 6120 | 6120 | 6120 | 6080 | 1172 |
| 469 | 20231128 | 113300 | 2818997980 | 6120 | 6100 | 6120 | 6100 | 859 |
| 470 | 20231128 | 113200 | 2813740930 | 6120 | 6080 | 6120 | 6060 | 1036 |
| 471 | 20231128 | 113100 | 2807420700 | 6080 | 6070 | 6080 | 6070 | 1024 |
| 472 | 20231128 | 113000 | 2801202030 | 6070 | 6070 | 6070 | 6070 | 0 |
| 473 | 20231128 | 112900 | 2801202030 | 6070 | 6070 | 6070 | 6070 | 110 |
| 474 | 20231128 | 112800 | 2800534330 | 6070 | 6090 | 6090 | 6070 | 536 |
| 475 | 20231128 | 112700 | 2797276600 | 6080 | 6080 | 6080 | 6080 | 28 |
| 476 | 20231128 | 112600 | 2797106360 | 6080 | 6080 | 6080 | 6080 | 2 |
| 477 | 20231128 | 112500 | 2797094200 | 6080 | 6100 | 6100 | 6080 | 294 |
| 478 | 20231128 | 112400 | 2795305020 | 6100 | 6100 | 6100 | 6090 | 261 |
| 479 | 20231128 | 112300 | 2793714160 | 6100 | 6110 | 6110 | 6100 | 253 |
| 480 | 20231128 | 112200 | 2792170760 | 6100 | 6100 | 6100 | 6090 | 536 |
| 481 | 20231128 | 112100 | 2788902970 | 6100 | 6100 | 6100 | 6100 | 2 |
| 482 | 20231128 | 112000 | 2788890770 | 6080 | 6080 | 6080 | 6080 | 4 |
| 483 | 20231128 | 111900 | 2788866450 | 6110 | 6100 | 6110 | 6100 | 2204 |
| 484 | 20231128 | 111800 | 2775408180 | 6100 | 6090 | 6100 | 6090 | 643 |
| 485 | 20231128 | 111700 | 2771487090 | 6090 | 6090 | 6090 | 6090 | 92 |
| 486 | 20231128 | 111600 | 2770926810 | 6080 | 6080 | 6080 | 6080 | 12 |
| 487 | 20231128 | 111500 | 2770853850 | 6070 | 6070 | 6070 | 6070 | 100 |
| 488 | 20231128 | 111400 | 2770246850 | 6070 | 6080 | 6090 | 6070 | 456 |
| 489 | 20231128 | 111300 | 2767475000 | 6060 | 6060 | 6060 | 6060 | 332 |
| 490 | 20231128 | 111200 | 2765463080 | 6060 | 6060 | 6080 | 6060 | 25 |
| 491 | 20231128 | 111100 | 2765311560 | 6060 | 6060 | 6060 | 6060 | 1149 |
| 492 | 20231128 | 111000 | 2758348620 | 6060 | 6060 | 6060 | 6060 | 1767 |
| 493 | 20231128 | 110900 | 2747640600 | 6060 | 6060 | 6060 | 6060 | 2 |
| 494 | 20231128 | 110800 | 2747628480 | 6060 | 6050 | 6060 | 6050 | 156 |
| 495 | 20231128 | 110700 | 2746683160 | 6050 | 6070 | 6080 | 6050 | 4 |
| 496 | 20231128 | 110600 | 2746658890 | 6050 | 6050 | 6050 | 6050 | 435 |
| 497 | 20231128 | 110500 | 2744027140 | 6050 | 6070 | 6070 | 6040 | 3754 |
| 498 | 20231128 | 110400 | 2721305820 | 6080 | 6070 | 6080 | 6070 | 35 |
| 499 | 20231128 | 110300 | 2721093320 | 6080 | 6080 | 6080 | 6080 | 64 |
| 500 | 20231128 | 110200 | 2720704200 | 6080 | 6080 | 6080 | 6080 | 60 |
| 501 | 20231128 | 110100 | 2720339400 | 6070 | 6070 | 6080 | 6070 | 287 |
| 502 | 20231128 | 110000 | 2718597260 | 6060 | 6060 | 6060 | 6060 | 230 |
| 503 | 20231128 | 105900 | 2717203460 | 6060 | 6050 | 6060 | 6050 | 300 |
| 504 | 20231128 | 105800 | 2715388440 | 6060 | 6070 | 6070 | 6060 | 1302 |
| 505 | 20231128 | 105700 | 2707497480 | 6080 | 6070 | 6080 | 6070 | 316 |
| 506 | 20231128 | 105600 | 2705578540 | 6070 | 6080 | 6080 | 6070 | 880 |
| 507 | 20231128 | 105500 | 2700236210 | 6070 | 6090 | 6090 | 6070 | 1651 |
| 508 | 20231128 | 105400 | 2690209500 | 6090 | 6090 | 6090 | 6090 | 178 |
| 509 | 20231128 | 105300 | 2689125480 | 6080 | 6080 | 6080 | 6080 | 139 |
| 510 | 20231128 | 105200 | 2688280360 | 6080 | 6080 | 6100 | 6080 | 829 |
| 511 | 20231128 | 105100 | 2683238020 | 6090 | 6090 | 6090 | 6080 | 211 |
| 512 | 20231128 | 105000 | 2681954930 | 6090 | 6100 | 6110 | 6080 | 2316 |
| 513 | 20231128 | 104900 | 2667844030 | 6100 | 6120 | 6120 | 6090 | 592 |
| 514 | 20231128 | 104800 | 2664234380 | 6130 | 6110 | 6130 | 6110 | 754 |
| 515 | 20231128 | 104700 | 2659621260 | 6090 | 6090 | 6100 | 6090 | 863 |
| 516 | 20231128 | 104600 | 2654365130 | 6100 | 6110 | 6110 | 6090 | 471 |
| 517 | 20231128 | 104500 | 2651489010 | 6110 | 6100 | 6110 | 6060 | 1900 |
| 518 | 20231128 | 104400 | 2639946180 | 6100 | 6130 | 6130 | 6100 | 4288 |
| 519 | 20231128 | 104300 | 2613754600 | 6140 | 6150 | 6150 | 6120 | 2048 |
| 520 | 20231128 | 104200 | 2601193700 | 6150 | 6140 | 6150 | 6140 | 775 |
| 521 | 20231128 | 104100 | 2596430010 | 6150 | 6160 | 6160 | 6150 | 1243 |
| 522 | 20231128 | 104000 | 2588780050 | 6160 | 6160 | 6160 | 6150 | 782 |
| 523 | 20231128 | 103900 | 2583965390 | 6160 | 6120 | 6160 | 6110 | 5819 |
| 524 | 20231128 | 103800 | 2548249850 | 6130 | 6120 | 6130 | 6120 | 756 |
| 525 | 20231128 | 103700 | 2543621310 | 6130 | 6140 | 6140 | 6120 | 484 |
| 526 | 20231128 | 103600 | 2540654280 | 6140 | 6140 | 6150 | 6130 | 2496 |
| 527 | 20231128 | 103500 | 2525327440 | 6140 | 6140 | 6150 | 6130 | 3829 |
| 528 | 20231128 | 103400 | 2501802180 | 6130 | 6140 | 6140 | 6120 | 1330 |
| 529 | 20231128 | 103300 | 2493642150 | 6120 | 6130 | 6140 | 6100 | 3764 |
| 530 | 20231128 | 103200 | 2470582270 | 6100 | 6130 | 6130 | 6100 | 3502 |
| 531 | 20231128 | 103100 | 2449181810 | 6130 | 6140 | 6140 | 6130 | 1925 |
| 532 | 20231128 | 103000 | 2437370220 | 6150 | 6140 | 6150 | 6140 | 4526 |
| 533 | 20231128 | 102900 | 2409553990 | 6140 | 6120 | 6150 | 6110 | 3783 |
| 534 | 20231128 | 102800 | 2386324350 | 6130 | 6140 | 6170 | 6130 | 16383 |
| 535 | 20231128 | 102700 | 2285427410 | 6160 | 6070 | 6170 | 6070 | 25258 |
| 536 | 20231128 | 102600 | 2130666110 | 6080 | 6100 | 6100 | 6030 | 2474 |
| 537 | 20231128 | 102500 | 2115664930 | 6100 | 6090 | 6100 | 6090 | 528 |
| 538 | 20231128 | 102400 | 2112449380 | 6080 | 6090 | 6090 | 6080 | 1036 |
| 539 | 20231128 | 102300 | 2106141730 | 6090 | 6100 | 6100 | 6080 | 3264 |
| 540 | 20231128 | 102200 | 2086245530 | 6090 | 6100 | 6100 | 6070 | 1627 |
| 541 | 20231128 | 102100 | 2076323940 | 6100 | 6050 | 6100 | 6050 | 10110 |
| 542 | 20231128 | 102000 | 2014833370 | 6050 | 6060 | 6060 | 6040 | 91 |
| 543 | 20231128 | 101900 | 2014283370 | 6040 | 6030 | 6040 | 6030 | 40 |
| 544 | 20231128 | 101800 | 2014041970 | 6010 | 6010 | 6010 | 6010 | 0 |
| 545 | 20231128 | 101700 | 2014041970 | 6010 | 6050 | 6050 | 6010 | 966 |
| 546 | 20231128 | 101600 | 2008220940 | 6050 | 6060 | 6060 | 6050 | 1462 |
| 547 | 20231128 | 101500 | 1999367860 | 6050 | 6050 | 6080 | 6050 | 3530 |
| 548 | 20231128 | 101400 | 1977956360 | 6050 | 6050 | 6050 | 6050 | 335 |
| 549 | 20231128 | 101300 | 1975929610 | 6060 | 6060 | 6060 | 6060 | 290 |
| 550 | 20231128 | 101200 | 1974172210 | 6070 | 6050 | 6070 | 6050 | 1218 |
| 551 | 20231128 | 101100 | 1966792780 | 6050 | 6050 | 6060 | 6050 | 1050 |
| 552 | 20231128 | 101000 | 1960439870 | 6050 | 6000 | 6050 | 6000 | 2247 |
| 553 | 20231128 | 100900 | 1946916910 | 6020 | 6020 | 6020 | 6020 | 13 |
| 554 | 20231128 | 100800 | 1946838650 | 6020 | 5980 | 6020 | 5980 | 5848 |
| 555 | 20231128 | 100700 | 1911765800 | 5980 | 5980 | 5980 | 5980 | 380 |
| 556 | 20231128 | 100600 | 1909493400 | 5980 | 5980 | 5980 | 5970 | 646 |
| 557 | 20231128 | 100500 | 1905630460 | 5980 | 5970 | 5980 | 5970 | 1764 |
| 558 | 20231128 | 100400 | 1895098450 | 5980 | 5970 | 5980 | 5970 | 367 |
| 559 | 20231128 | 100300 | 1892907290 | 5980 | 6000 | 6000 | 5980 | 1375 |
| 560 | 20231128 | 100200 | 1884681730 | 6030 | 6030 | 6030 | 5990 | 1467 |
| 561 | 20231128 | 100100 | 1875875450 | 6030 | 6050 | 6050 | 5980 | 2010 |
| 562 | 20231128 | 100000 | 1863801790 | 6030 | 6020 | 6030 | 6020 | 1412 |
| 563 | 20231128 | 095900 | 1855289180 | 6020 | 6020 | 6020 | 6020 | 21 |
| 564 | 20231128 | 095800 | 1855162760 | 6030 | 6030 | 6050 | 6030 | 775 |
| 565 | 20231128 | 095700 | 1850489110 | 6040 | 6060 | 6070 | 6030 | 2678 |
| 566 | 20231128 | 095600 | 1834281070 | 6050 | 6050 | 6060 | 6050 | 519 |
| 567 | 20231128 | 095500 | 1831140360 | 6050 | 6040 | 6060 | 6040 | 2027 |
| 568 | 20231128 | 095400 | 1818888970 | 6040 | 6030 | 6040 | 6030 | 1542 |
| 569 | 20231128 | 095300 | 1809585730 | 6020 | 6010 | 6030 | 6010 | 464 |
| 570 | 20231128 | 095200 | 1806790820 | 6030 | 6020 | 6030 | 6020 | 65 |
| 571 | 20231128 | 095100 | 1806399490 | 6010 | 6030 | 6030 | 6010 | 145 |
| 572 | 20231128 | 095000 | 1805527730 | 6020 | 6030 | 6030 | 6020 | 758 |
| 573 | 20231128 | 094900 | 1800957170 | 6030 | 6020 | 6030 | 6000 | 1688 |
| 574 | 20231128 | 094800 | 1790821530 | 6020 | 6020 | 6020 | 6020 | 41 |
| 575 | 20231128 | 094700 | 1790574710 | 6020 | 6020 | 6020 | 6000 | 158 |
| 576 | 20231128 | 094600 | 1789625860 | 6040 | 6000 | 6040 | 5990 | 4987 |
| 577 | 20231128 | 094500 | 1759715210 | 6000 | 5970 | 6000 | 5970 | 6775 |
| 578 | 20231128 | 094400 | 1719079170 | 5970 | 5970 | 5970 | 5960 | 2796 |
| 579 | 20231128 | 094300 | 1702400900 | 5970 | 5950 | 5970 | 5940 | 8848 |
| 580 | 20231128 | 094200 | 1649745050 | 5970 | 6000 | 6000 | 5950 | 9195 |
| 581 | 20231128 | 094100 | 1594701090 | 6010 | 6030 | 6030 | 6010 | 2213 |
| 582 | 20231128 | 094000 | 1581394900 | 6030 | 6030 | 6030 | 6030 | 447 |
| 583 | 20231128 | 093900 | 1578699490 | 6030 | 6010 | 6030 | 6010 | 2856 |
| 584 | 20231128 | 093800 | 1561504760 | 6000 | 6000 | 6020 | 6000 | 1250 |
| 585 | 20231128 | 093700 | 1553990480 | 6000 | 6000 | 6000 | 5990 | 824 |
| 586 | 20231128 | 093600 | 1549049600 | 6010 | 6030 | 6040 | 6000 | 5982 |
| 587 | 20231128 | 093500 | 1513056850 | 6030 | 6030 | 6040 | 6030 | 814 |
| 588 | 20231128 | 093400 | 1508146910 | 6030 | 6030 | 6040 | 6030 | 1413 |
| 589 | 20231128 | 093300 | 1499618610 | 6030 | 6040 | 6040 | 6030 | 2346 |
| 590 | 20231128 | 093200 | 1485463770 | 6030 | 6040 | 6040 | 6030 | 1547 |
| 591 | 20231128 | 093100 | 1476128510 | 6040 | 6040 | 6050 | 6030 | 485 |
| 592 | 20231128 | 093000 | 1473198710 | 6040 | 6070 | 6070 | 6040 | 2552 |
| 593 | 20231128 | 092900 | 1457780100 | 6070 | 6070 | 6080 | 6060 | 2966 |
| 594 | 20231128 | 092800 | 1439776410 | 6050 | 6040 | 6050 | 6040 | 480 |
| 595 | 20231128 | 092700 | 1436872560 | 6030 | 6040 | 6040 | 6030 | 5801 |
| 596 | 20231128 | 092600 | 1401840570 | 6050 | 6030 | 6050 | 6030 | 2490 |
| 597 | 20231128 | 092500 | 1386797200 | 6030 | 6030 | 6040 | 6030 | 583 |
| 598 | 20231128 | 092400 | 1383281620 | 6030 | 6020 | 6040 | 6020 | 1871 |
| 599 | 20231128 | 092300 | 1372009560 | 6020 | 6040 | 6040 | 6020 | 4029 |
| 600 | 20231128 | 092200 | 1347700580 | 6040 | 6080 | 6080 | 6040 | 6365 |
| 601 | 20231128 | 092100 | 1309117580 | 6090 | 6110 | 6110 | 6070 | 3848 |
| 602 | 20231128 | 092000 | 1285676190 | 6100 | 6090 | 6100 | 6080 | 5608 |
| 603 | 20231128 | 091900 | 1251559830 | 6090 | 6090 | 6110 | 6090 | 1808 |
| 604 | 20231128 | 091800 | 1240542730 | 6090 | 6070 | 6120 | 6070 | 9086 |
| 605 | 20231128 | 091700 | 1185310030 | 6060 | 6120 | 6130 | 6060 | 9491 |
| 606 | 20231128 | 091600 | 1127431910 | 6120 | 6080 | 6130 | 6070 | 3386 |
| 607 | 20231128 | 091500 | 1106760940 | 6070 | 6080 | 6090 | 6070 | 15615 |
| 608 | 20231128 | 091400 | 1011876150 | 6080 | 6100 | 6110 | 6070 | 7415 |
| 609 | 20231128 | 091300 | 966746970 | 6110 | 6120 | 6140 | 6100 | 12109 |
| 610 | 20231128 | 091200 | 892533750 | 6110 | 6160 | 6170 | 6100 | 29584 |
| 611 | 20231128 | 091100 | 710648330 | 6160 | 6080 | 6160 | 6080 | 24595 |
| 612 | 20231128 | 091000 | 560186920 | 6080 | 6030 | 6090 | 6020 | 15478 |
| 613 | 20231128 | 090900 | 466513460 | 6030 | 5990 | 6030 | 5990 | 7703 |
| 614 | 20231128 | 090800 | 420106360 | 6000 | 6030 | 6030 | 5970 | 6825 |
| 615 | 20231128 | 090700 | 379082970 | 6030 | 6020 | 6030 | 6010 | 7131 |
| 616 | 20231128 | 090600 | 336155690 | 6020 | 5980 | 6030 | 5960 | 13151 |
| 617 | 20231128 | 090500 | 257256420 | 5980 | 5940 | 6000 | 5940 | 11270 |
| 618 | 20231128 | 090400 | 189936590 | 5940 | 5910 | 5940 | 5910 | 937 |
| 619 | 20231128 | 090300 | 184370840 | 5930 | 5900 | 5940 | 5870 | 3559 |
| 620 | 20231128 | 090200 | 163350040 | 5880 | 5880 | 5880 | 5850 | 3867 |
| 621 | 20231128 | 090100 | 140634490 | 5880 | 5880 | 5890 | 5880 | 4091 |
| 622 | 20231128 | 090000 | 116578430 | 5880 | 5890 | 5910 | 5860 | 18811 |