30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 21281 |
| 3 | 20231127 | 185800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20231127 | 185700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20231127 | 185600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20231127 | 185500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20231127 | 185400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20231127 | 185300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20231127 | 185200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20231127 | 185100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20231127 | 185000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20231127 | 184900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20231127 | 184800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20231127 | 184700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20231127 | 184600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20231127 | 184500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20231127 | 184400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20231127 | 184300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20231127 | 184200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20231127 | 184100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20231127 | 184000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20231127 | 183900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20231127 | 183800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20231127 | 183700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20231127 | 183600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20231127 | 183500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20231127 | 183400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20231127 | 183300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20231127 | 183200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20231127 | 183100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20231127 | 183000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20231127 | 182900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 21281 |
| 33 | 20231127 | 182800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20231127 | 182700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20231127 | 182600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20231127 | 182500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20231127 | 182400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20231127 | 182300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20231127 | 182200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20231127 | 182100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20231127 | 182000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20231127 | 181900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20231127 | 181800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20231127 | 181700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20231127 | 181600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20231127 | 181500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20231127 | 181400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20231127 | 181300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20231127 | 181200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20231127 | 181100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20231127 | 181000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20231127 | 180900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20231127 | 180800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20231127 | 180700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20231127 | 180600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20231127 | 180500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20231127 | 180400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20231127 | 180300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20231127 | 180200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20231127 | 180100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20231127 | 180000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20231127 | 175900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 21281 |
| 63 | 20231127 | 175800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20231127 | 175700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20231127 | 175600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20231127 | 175500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20231127 | 175400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20231127 | 175300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20231127 | 175200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20231127 | 175100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20231127 | 175000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20231127 | 174900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20231127 | 174800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20231127 | 174700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20231127 | 174600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20231127 | 174500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20231127 | 174400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20231127 | 174300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20231127 | 174200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20231127 | 174100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20231127 | 174000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20231127 | 173900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20231127 | 173800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20231127 | 173700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20231127 | 173600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20231127 | 173500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20231127 | 173400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20231127 | 173300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20231127 | 173200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20231127 | 173100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20231127 | 173000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20231127 | 172900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 21281 |
| 93 | 20231127 | 172800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20231127 | 172700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20231127 | 172600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20231127 | 172500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20231127 | 172400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20231127 | 172300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20231127 | 172200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20231127 | 172100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20231127 | 172000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20231127 | 171900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20231127 | 171800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20231127 | 171700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20231127 | 171600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20231127 | 171500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20231127 | 171400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20231127 | 171300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20231127 | 171200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20231127 | 171100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20231127 | 171000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20231127 | 170900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20231127 | 170800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20231127 | 170700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20231127 | 170600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20231127 | 170500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20231127 | 170400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20231127 | 170300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20231127 | 170200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20231127 | 170100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20231127 | 170000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20231127 | 165900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 21281 |
| 123 | 20231127 | 165800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20231127 | 165700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20231127 | 165600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20231127 | 165500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20231127 | 165400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20231127 | 165300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20231127 | 165200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20231127 | 165100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20231127 | 165000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20231127 | 164900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20231127 | 164800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20231127 | 164700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20231127 | 164600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20231127 | 164500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20231127 | 164400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20231127 | 164300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20231127 | 164200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20231127 | 164100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20231127 | 164000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20231127 | 163900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20231127 | 163800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20231127 | 163700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20231127 | 163600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20231127 | 163500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20231127 | 163400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20231127 | 163300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20231127 | 163200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20231127 | 163100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20231127 | 163000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20231127 | 162900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 21281 |
| 153 | 20231127 | 162800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20231127 | 162700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20231127 | 162600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20231127 | 162500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20231127 | 162400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20231127 | 162300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20231127 | 162200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20231127 | 162100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20231127 | 162000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20231127 | 161900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20231127 | 161800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20231127 | 161700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20231127 | 161600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20231127 | 161500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20231127 | 161400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20231127 | 161300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20231127 | 161200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20231127 | 161100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20231127 | 161000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20231127 | 160900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20231127 | 160800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20231127 | 160700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20231127 | 160600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20231127 | 160500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20231127 | 160400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20231127 | 160300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20231127 | 160200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20231127 | 160100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20231127 | 160000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20231127 | 155900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 21281 |
| 183 | 20231127 | 155800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20231127 | 155700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20231127 | 155600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20231127 | 155500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20231127 | 155400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20231127 | 155300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20231127 | 155200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20231127 | 155100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20231127 | 155000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20231127 | 154900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20231127 | 154800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20231127 | 154700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20231127 | 154600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20231127 | 154500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20231127 | 154400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20231127 | 154300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20231127 | 154200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20231127 | 154100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20231127 | 154000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20231127 | 153900 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20231127 | 153800 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20231127 | 153700 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20231127 | 153600 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20231127 | 153500 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20231127 | 153400 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20231127 | 153300 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20231127 | 153200 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20231127 | 153100 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20231127 | 153000 | 19497367000 | 3840 | 3840 | 3840 | 3840 | 21281 |
| 212 | 20231127 | 152900 | 19415647960 | 3800 | 3800 | 3800 | 3800 | 0 |
| 213 | 20231127 | 152800 | 19415647960 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20231127 | 152700 | 19415647960 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20231127 | 152600 | 19415647960 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20231127 | 152500 | 19415647960 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20231127 | 152400 | 19415647960 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20231127 | 152300 | 19415647960 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20231127 | 152200 | 19415647960 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20231127 | 152100 | 19415647960 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20231127 | 152000 | 19415647960 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20231127 | 151900 | 19415647960 | 3800 | 3785 | 3800 | 3785 | 4867 |
| 223 | 20231127 | 151800 | 19397208740 | 3785 | 3800 | 3800 | 3785 | 4453 |
| 224 | 20231127 | 151700 | 19380330495 | 3800 | 3825 | 3830 | 3790 | 14514 |
| 225 | 20231127 | 151600 | 19325027915 | 3830 | 3830 | 3835 | 3825 | 1607 |
| 226 | 20231127 | 151500 | 19318868385 | 3835 | 3830 | 3835 | 3830 | 1968 |
| 227 | 20231127 | 151400 | 19311321745 | 3835 | 3835 | 3835 | 3825 | 800 |
| 228 | 20231127 | 151300 | 19308257605 | 3825 | 3835 | 3840 | 3825 | 468 |
| 229 | 20231127 | 151200 | 19306463410 | 3825 | 3830 | 3835 | 3820 | 1555 |
| 230 | 20231127 | 151100 | 19300512530 | 3830 | 3845 | 3845 | 3830 | 3664 |
| 231 | 20231127 | 151000 | 19286442425 | 3845 | 3820 | 3845 | 3815 | 6839 |
| 232 | 20231127 | 150900 | 19260244905 | 3820 | 3805 | 3820 | 3805 | 5829 |
| 233 | 20231127 | 150800 | 19238040455 | 3810 | 3810 | 3810 | 3795 | 2345 |
| 234 | 20231127 | 150700 | 19229128610 | 3800 | 3800 | 3810 | 3800 | 1535 |
| 235 | 20231127 | 150600 | 19223294445 | 3810 | 3795 | 3810 | 3795 | 789 |
| 236 | 20231127 | 150500 | 19220294950 | 3800 | 3790 | 3800 | 3785 | 7396 |
| 237 | 20231127 | 150400 | 19192283205 | 3790 | 3800 | 3800 | 3785 | 11568 |
| 238 | 20231127 | 150300 | 19148428605 | 3800 | 3810 | 3810 | 3800 | 1113 |
| 239 | 20231127 | 150200 | 19144195240 | 3810 | 3805 | 3810 | 3805 | 7 |
| 240 | 20231127 | 150100 | 19144168595 | 3810 | 3815 | 3815 | 3805 | 117 |
| 241 | 20231127 | 150000 | 19143723155 | 3815 | 3820 | 3820 | 3800 | 3133 |
| 242 | 20231127 | 145900 | 19131805480 | 3820 | 3820 | 3820 | 3810 | 442 |
| 243 | 20231127 | 145800 | 19130120760 | 3820 | 3820 | 3820 | 3810 | 269 |
| 244 | 20231127 | 145700 | 19129093970 | 3820 | 3805 | 3820 | 3805 | 2700 |
| 245 | 20231127 | 145600 | 19118799300 | 3805 | 3810 | 3810 | 3800 | 356 |
| 246 | 20231127 | 145500 | 19117443285 | 3795 | 3800 | 3810 | 3795 | 6964 |
| 247 | 20231127 | 145400 | 19091000905 | 3800 | 3805 | 3810 | 3800 | 2960 |
| 248 | 20231127 | 145300 | 19079749185 | 3800 | 3810 | 3815 | 3800 | 1107 |
| 249 | 20231127 | 145200 | 19075538815 | 3805 | 3805 | 3805 | 3800 | 263 |
| 250 | 20231127 | 145100 | 19074539300 | 3800 | 3805 | 3805 | 3800 | 912 |
| 251 | 20231127 | 145000 | 19071073655 | 3805 | 3815 | 3815 | 3800 | 1593 |
| 252 | 20231127 | 144900 | 19065005615 | 3815 | 3800 | 3815 | 3800 | 1178 |
| 253 | 20231127 | 144800 | 19060525825 | 3795 | 3810 | 3810 | 3795 | 3882 |
| 254 | 20231127 | 144700 | 19045765510 | 3815 | 3810 | 3815 | 3810 | 128 |
| 255 | 20231127 | 144600 | 19045277195 | 3810 | 3815 | 3815 | 3810 | 13 |
| 256 | 20231127 | 144500 | 19045227610 | 3815 | 3800 | 3825 | 3800 | 5471 |
| 257 | 20231127 | 144400 | 19024360705 | 3800 | 3815 | 3815 | 3795 | 12846 |
| 258 | 20231127 | 144300 | 18975524815 | 3815 | 3815 | 3815 | 3810 | 563 |
| 259 | 20231127 | 144200 | 18973379470 | 3815 | 3815 | 3815 | 3815 | 538 |
| 260 | 20231127 | 144100 | 18971327000 | 3815 | 3835 | 3835 | 3805 | 1461 |
| 261 | 20231127 | 144000 | 18965762915 | 3815 | 3830 | 3830 | 3810 | 9492 |
| 262 | 20231127 | 143900 | 18929502835 | 3840 | 3830 | 3840 | 3830 | 519 |
| 263 | 20231127 | 143800 | 18927514125 | 3840 | 3840 | 3840 | 3830 | 576 |
| 264 | 20231127 | 143700 | 18925303935 | 3835 | 3840 | 3840 | 3835 | 13 |
| 265 | 20231127 | 143600 | 18925254030 | 3840 | 3840 | 3845 | 3830 | 998 |
| 266 | 20231127 | 143500 | 18921427595 | 3840 | 3835 | 3845 | 3835 | 146 |
| 267 | 20231127 | 143400 | 18920866940 | 3830 | 3825 | 3830 | 3825 | 54 |
| 268 | 20231127 | 143300 | 18920660125 | 3830 | 3825 | 3830 | 3825 | 329 |
| 269 | 20231127 | 143200 | 18919400805 | 3825 | 3845 | 3845 | 3820 | 4965 |
| 270 | 20231127 | 143100 | 18900407245 | 3835 | 3835 | 3845 | 3830 | 204 |
| 271 | 20231127 | 143000 | 18899625300 | 3835 | 3835 | 3845 | 3830 | 157 |
| 272 | 20231127 | 142900 | 18899023225 | 3835 | 3850 | 3850 | 3830 | 2239 |
| 273 | 20231127 | 142800 | 18890433350 | 3845 | 3850 | 3850 | 3845 | 83 |
| 274 | 20231127 | 142700 | 18890113900 | 3850 | 3855 | 3855 | 3840 | 239 |
| 275 | 20231127 | 142600 | 18889194885 | 3855 | 3855 | 3855 | 3840 | 5710 |
| 276 | 20231127 | 142500 | 18867255050 | 3855 | 3845 | 3855 | 3845 | 1469 |
| 277 | 20231127 | 142400 | 18861598730 | 3850 | 3850 | 3850 | 3845 | 1410 |
| 278 | 20231127 | 142300 | 18856175990 | 3850 | 3845 | 3850 | 3835 | 1187 |
| 279 | 20231127 | 142200 | 18851612075 | 3845 | 3840 | 3845 | 3835 | 3404 |
| 280 | 20231127 | 142100 | 18838534970 | 3840 | 3840 | 3845 | 3835 | 667 |
| 281 | 20231127 | 142000 | 18835975640 | 3845 | 3840 | 3845 | 3840 | 795 |
| 282 | 20231127 | 141900 | 18832919650 | 3840 | 3845 | 3845 | 3840 | 72 |
| 283 | 20231127 | 141800 | 18832642860 | 3845 | 3830 | 3845 | 3830 | 654 |
| 284 | 20231127 | 141700 | 18830130485 | 3830 | 3820 | 3845 | 3820 | 1703 |
| 285 | 20231127 | 141600 | 18823616330 | 3825 | 3825 | 3825 | 3820 | 2645 |
| 286 | 20231127 | 141500 | 18813512250 | 3820 | 3825 | 3830 | 3820 | 4530 |
| 287 | 20231127 | 141400 | 18796205415 | 3825 | 3825 | 3830 | 3820 | 1443 |
| 288 | 20231127 | 141300 | 18790685230 | 3825 | 3840 | 3840 | 3820 | 8035 |
| 289 | 20231127 | 141200 | 18759896975 | 3840 | 3840 | 3845 | 3835 | 2635 |
| 290 | 20231127 | 141100 | 18749780315 | 3845 | 3840 | 3845 | 3840 | 1324 |
| 291 | 20231127 | 141000 | 18744695265 | 3840 | 3840 | 3840 | 3840 | 1481 |
| 292 | 20231127 | 140900 | 18739008225 | 3840 | 3845 | 3845 | 3840 | 2575 |
| 293 | 20231127 | 140800 | 18729119360 | 3845 | 3855 | 3855 | 3845 | 617 |
| 294 | 20231127 | 140700 | 18726745665 | 3850 | 3855 | 3855 | 3850 | 3158 |
| 295 | 20231127 | 140600 | 18714587255 | 3855 | 3855 | 3865 | 3850 | 286 |
| 296 | 20231127 | 140500 | 18713484720 | 3855 | 3855 | 3865 | 3850 | 701 |
| 297 | 20231127 | 140400 | 18710781830 | 3855 | 3865 | 3865 | 3855 | 661 |
| 298 | 20231127 | 140300 | 18708231395 | 3855 | 3860 | 3865 | 3855 | 2194 |
| 299 | 20231127 | 140200 | 18699763825 | 3865 | 3865 | 3865 | 3855 | 660 |
| 300 | 20231127 | 140100 | 18697216155 | 3860 | 3855 | 3860 | 3850 | 1537 |
| 301 | 20231127 | 140000 | 18691289460 | 3855 | 3855 | 3855 | 3845 | 3137 |
| 302 | 20231127 | 135900 | 18679198950 | 3845 | 3855 | 3855 | 3845 | 908 |
| 303 | 20231127 | 135800 | 18675703150 | 3855 | 3855 | 3855 | 3840 | 7976 |
| 304 | 20231127 | 135700 | 18645010710 | 3855 | 3855 | 3855 | 3850 | 6579 |
| 305 | 20231127 | 135600 | 18619675245 | 3855 | 3860 | 3860 | 3855 | 2186 |
| 306 | 20231127 | 135500 | 18611244290 | 3860 | 3865 | 3865 | 3855 | 2587 |
| 307 | 20231127 | 135400 | 18601257400 | 3865 | 3875 | 3875 | 3865 | 858 |
| 308 | 20231127 | 135300 | 18597940210 | 3875 | 3875 | 3875 | 3865 | 453 |
| 309 | 20231127 | 135200 | 18596187030 | 3870 | 3870 | 3875 | 3860 | 2819 |
| 310 | 20231127 | 135100 | 18585298195 | 3865 | 3880 | 3885 | 3865 | 1080 |
| 311 | 20231127 | 135000 | 18581114835 | 3885 | 3865 | 3885 | 3865 | 1010 |
| 312 | 20231127 | 134900 | 18577204605 | 3865 | 3885 | 3885 | 3860 | 12125 |
| 313 | 20231127 | 134800 | 18530322020 | 3890 | 3885 | 3890 | 3885 | 201 |
| 314 | 20231127 | 134700 | 18529541130 | 3890 | 3890 | 3895 | 3890 | 1407 |
| 315 | 20231127 | 134600 | 18524066505 | 3895 | 3885 | 3895 | 3885 | 988 |
| 316 | 20231127 | 134500 | 18520222745 | 3880 | 3880 | 3880 | 3875 | 3106 |
| 317 | 20231127 | 134400 | 18508171705 | 3875 | 3885 | 3885 | 3875 | 4113 |
| 318 | 20231127 | 134300 | 18492210495 | 3885 | 3885 | 3890 | 3885 | 542 |
| 319 | 20231127 | 134200 | 18490104625 | 3890 | 3885 | 3890 | 3885 | 1153 |
| 320 | 20231127 | 134100 | 18485625215 | 3880 | 3895 | 3895 | 3880 | 4115 |
| 321 | 20231127 | 134000 | 18469619440 | 3895 | 3900 | 3900 | 3895 | 269 |
| 322 | 20231127 | 133900 | 18468570345 | 3900 | 3900 | 3900 | 3900 | 778 |
| 323 | 20231127 | 133800 | 18465536145 | 3900 | 3900 | 3900 | 3895 | 1121 |
| 324 | 20231127 | 133700 | 18461167750 | 3900 | 3900 | 3900 | 3895 | 836 |
| 325 | 20231127 | 133600 | 18457908480 | 3900 | 3900 | 3900 | 3895 | 403 |
| 326 | 20231127 | 133500 | 18456337535 | 3895 | 3895 | 3900 | 3895 | 503 |
| 327 | 20231127 | 133400 | 18454377850 | 3905 | 3895 | 3905 | 3895 | 2938 |
| 328 | 20231127 | 133300 | 18442931600 | 3900 | 3900 | 3905 | 3895 | 1961 |
| 329 | 20231127 | 133200 | 18435286470 | 3905 | 3895 | 3905 | 3895 | 481 |
| 330 | 20231127 | 133100 | 18433409920 | 3895 | 3895 | 3900 | 3890 | 1620 |
| 331 | 20231127 | 133000 | 18427099105 | 3895 | 3890 | 3895 | 3890 | 828 |
| 332 | 20231127 | 132900 | 18423875400 | 3890 | 3885 | 3895 | 3880 | 4362 |
| 333 | 20231127 | 132800 | 18406921405 | 3885 | 3885 | 3885 | 3880 | 4177 |
| 334 | 20231127 | 132700 | 18390710470 | 3885 | 3895 | 3895 | 3880 | 8124 |
| 335 | 20231127 | 132600 | 18359111220 | 3895 | 3905 | 3910 | 3895 | 10657 |
| 336 | 20231127 | 132500 | 18317540975 | 3905 | 3910 | 3910 | 3905 | 1104 |
| 337 | 20231127 | 132400 | 18313224630 | 3910 | 3920 | 3920 | 3910 | 2474 |
| 338 | 20231127 | 132300 | 18303538965 | 3925 | 3925 | 3925 | 3920 | 234 |
| 339 | 20231127 | 132200 | 18302621665 | 3920 | 3920 | 3925 | 3920 | 1215 |
| 340 | 20231127 | 132100 | 18297858705 | 3925 | 3930 | 3930 | 3920 | 1198 |
| 341 | 20231127 | 132000 | 18293161655 | 3930 | 3925 | 3930 | 3920 | 954 |
| 342 | 20231127 | 131900 | 18289417145 | 3925 | 3925 | 3925 | 3920 | 638 |
| 343 | 20231127 | 131800 | 18286913185 | 3920 | 3920 | 3925 | 3920 | 606 |
| 344 | 20231127 | 131700 | 18284537460 | 3920 | 3920 | 3925 | 3920 | 449 |
| 345 | 20231127 | 131600 | 18282777365 | 3920 | 3920 | 3925 | 3915 | 2991 |
| 346 | 20231127 | 131500 | 18271055380 | 3925 | 3925 | 3925 | 3915 | 2016 |
| 347 | 20231127 | 131400 | 18263151710 | 3925 | 3935 | 3940 | 3925 | 3724 |
| 348 | 20231127 | 131300 | 18248513865 | 3940 | 3955 | 3955 | 3935 | 2408 |
| 349 | 20231127 | 131200 | 18239032515 | 3955 | 3955 | 3955 | 3955 | 2 |
| 350 | 20231127 | 131100 | 18239024605 | 3945 | 3945 | 3955 | 3935 | 498 |
| 351 | 20231127 | 131000 | 18237063765 | 3940 | 3940 | 3945 | 3935 | 4675 |
| 352 | 20231127 | 130900 | 18218662080 | 3940 | 3945 | 3955 | 3940 | 1880 |
| 353 | 20231127 | 130800 | 18211252855 | 3945 | 3950 | 3950 | 3945 | 1235 |
| 354 | 20231127 | 130700 | 18206377955 | 3955 | 3955 | 3955 | 3950 | 120 |
| 355 | 20231127 | 130600 | 18205903605 | 3950 | 3980 | 3980 | 3950 | 3705 |
| 356 | 20231127 | 130500 | 18191215910 | 3975 | 3975 | 3980 | 3975 | 4658 |
| 357 | 20231127 | 130400 | 18172700355 | 3980 | 3975 | 3980 | 3975 | 1492 |
| 358 | 20231127 | 130300 | 18166769550 | 3975 | 3975 | 3980 | 3975 | 1011 |
| 359 | 20231127 | 130200 | 18162750675 | 3980 | 3980 | 3980 | 3975 | 39 |
| 360 | 20231127 | 130100 | 18162595460 | 3980 | 3985 | 3985 | 3980 | 546 |
| 361 | 20231127 | 130000 | 18160420330 | 3980 | 3985 | 3985 | 3980 | 1199 |
| 362 | 20231127 | 125900 | 18155644095 | 3990 | 4000 | 4000 | 3990 | 966 |
| 363 | 20231127 | 125800 | 18151786005 | 4000 | 4000 | 4000 | 3995 | 112 |
| 364 | 20231127 | 125700 | 18151338505 | 3995 | 4000 | 4000 | 3995 | 1476 |
| 365 | 20231127 | 125600 | 18145434965 | 4000 | 3990 | 4000 | 3990 | 1289 |
| 366 | 20231127 | 125500 | 18140285410 | 3995 | 3990 | 3995 | 3985 | 439 |
| 367 | 20231127 | 125400 | 18138534215 | 3990 | 3990 | 3990 | 3985 | 667 |
| 368 | 20231127 | 125300 | 18135875955 | 3995 | 3985 | 3995 | 3985 | 82 |
| 369 | 20231127 | 125200 | 18135549175 | 3980 | 3985 | 3985 | 3980 | 5762 |
| 370 | 20231127 | 125100 | 18112587720 | 3980 | 3985 | 3990 | 3980 | 2381 |
| 371 | 20231127 | 125000 | 18103104400 | 3985 | 3990 | 3990 | 3985 | 2932 |
| 372 | 20231127 | 124900 | 18091413740 | 3990 | 3980 | 3990 | 3975 | 3739 |
| 373 | 20231127 | 124800 | 18076516075 | 3980 | 3990 | 3990 | 3980 | 2205 |
| 374 | 20231127 | 124700 | 18067727630 | 3990 | 3975 | 3990 | 3975 | 1604 |
| 375 | 20231127 | 124600 | 18061340025 | 3970 | 3960 | 3970 | 3960 | 940 |
| 376 | 20231127 | 124500 | 18057609545 | 3960 | 3960 | 3960 | 3960 | 3 |
| 377 | 20231127 | 124400 | 18057597665 | 3960 | 3965 | 3965 | 3960 | 503 |
| 378 | 20231127 | 124300 | 18055605230 | 3965 | 3960 | 3965 | 3955 | 880 |
| 379 | 20231127 | 124200 | 18052119155 | 3955 | 3960 | 3960 | 3955 | 303 |
| 380 | 20231127 | 124100 | 18050920640 | 3960 | 3955 | 3960 | 3955 | 178 |
| 381 | 20231127 | 124000 | 18050216030 | 3955 | 3960 | 3960 | 3955 | 217 |
| 382 | 20231127 | 123900 | 18049357770 | 3945 | 3965 | 3965 | 3945 | 3948 |
| 383 | 20231127 | 123800 | 18033759290 | 3960 | 3955 | 3960 | 3955 | 162 |
| 384 | 20231127 | 123700 | 18033118080 | 3960 | 3965 | 3965 | 3955 | 617 |
| 385 | 20231127 | 123600 | 18030675025 | 3965 | 3965 | 3970 | 3965 | 2361 |
| 386 | 20231127 | 123500 | 18021311160 | 3965 | 3970 | 3970 | 3965 | 155 |
| 387 | 20231127 | 123400 | 18020696565 | 3965 | 3965 | 3970 | 3965 | 925 |
| 388 | 20231127 | 123300 | 18017028225 | 3965 | 3980 | 3980 | 3965 | 1433 |
| 389 | 20231127 | 123200 | 18011330735 | 3980 | 3990 | 3990 | 3980 | 2692 |
| 390 | 20231127 | 123100 | 18000596840 | 3990 | 3985 | 3995 | 3980 | 2500 |
| 391 | 20231127 | 123000 | 17990623995 | 3990 | 3965 | 4000 | 3965 | 2570 |
| 392 | 20231127 | 122900 | 17980381135 | 3975 | 3950 | 3975 | 3950 | 5648 |
| 393 | 20231127 | 122800 | 17958060865 | 3950 | 3940 | 3950 | 3940 | 302 |
| 394 | 20231127 | 122700 | 17956870675 | 3940 | 3945 | 3950 | 3940 | 2221 |
| 395 | 20231127 | 122600 | 17948112255 | 3945 | 3940 | 3950 | 3940 | 1034 |
| 396 | 20231127 | 122500 | 17944033130 | 3945 | 3945 | 3945 | 3935 | 967 |
| 397 | 20231127 | 122400 | 17940223510 | 3945 | 3935 | 3945 | 3930 | 1749 |
| 398 | 20231127 | 122300 | 17933341535 | 3930 | 3955 | 3955 | 3930 | 6897 |
| 399 | 20231127 | 122200 | 17906137975 | 3950 | 3965 | 3965 | 3950 | 2247 |
| 400 | 20231127 | 122100 | 17897247490 | 3965 | 3965 | 3970 | 3960 | 6598 |
| 401 | 20231127 | 122000 | 17871090935 | 3965 | 3965 | 3965 | 3965 | 1320 |
| 402 | 20231127 | 121900 | 17865857135 | 3965 | 3970 | 3975 | 3965 | 2553 |
| 403 | 20231127 | 121800 | 17855727410 | 3990 | 3985 | 3990 | 3965 | 2944 |
| 404 | 20231127 | 121700 | 17844032120 | 3985 | 3990 | 3995 | 3985 | 497 |
| 405 | 20231127 | 121600 | 17842048820 | 3995 | 3995 | 3995 | 3995 | 3022 |
| 406 | 20231127 | 121500 | 17829975930 | 3995 | 3965 | 4000 | 3965 | 1431 |
| 407 | 20231127 | 121400 | 17824279795 | 3965 | 3965 | 3980 | 3965 | 6453 |
| 408 | 20231127 | 121300 | 17798682355 | 3965 | 3980 | 3980 | 3960 | 6374 |
| 409 | 20231127 | 121200 | 17773379770 | 3975 | 3985 | 3985 | 3975 | 4930 |
| 410 | 20231127 | 121100 | 17753761160 | 3985 | 3985 | 3985 | 3985 | 1345 |
| 411 | 20231127 | 121000 | 17748401335 | 3985 | 3990 | 3990 | 3985 | 760 |
| 412 | 20231127 | 120900 | 17745372155 | 3990 | 4000 | 4000 | 3985 | 1853 |
| 413 | 20231127 | 120800 | 17737979370 | 3990 | 3995 | 4000 | 3990 | 627 |
| 414 | 20231127 | 120700 | 17735475010 | 3995 | 3995 | 3995 | 3990 | 514 |
| 415 | 20231127 | 120600 | 17733422370 | 3995 | 3990 | 3995 | 3990 | 245 |
| 416 | 20231127 | 120500 | 17732444760 | 3995 | 3990 | 3995 | 3985 | 1256 |
| 417 | 20231127 | 120400 | 17727436560 | 3990 | 3990 | 3990 | 3985 | 973 |
| 418 | 20231127 | 120300 | 17723554295 | 3990 | 3990 | 3990 | 3985 | 2400 |
| 419 | 20231127 | 120200 | 17713989520 | 3990 | 3990 | 3990 | 3985 | 1137 |
| 420 | 20231127 | 120100 | 17709455570 | 3995 | 3995 | 3995 | 3995 | 23 |
| 421 | 20231127 | 120000 | 17709363685 | 4000 | 3990 | 4000 | 3990 | 365 |
| 422 | 20231127 | 115900 | 17707907025 | 3990 | 4000 | 4000 | 3990 | 6060 |
| 423 | 20231127 | 115800 | 17683718980 | 3995 | 4000 | 4005 | 3995 | 4528 |
| 424 | 20231127 | 115700 | 17665626030 | 4005 | 4005 | 4005 | 4005 | 45 |
| 425 | 20231127 | 115600 | 17665445805 | 4005 | 4005 | 4005 | 4000 | 2615 |
| 426 | 20231127 | 115500 | 17654982040 | 4005 | 4000 | 4005 | 3995 | 2171 |
| 427 | 20231127 | 115400 | 17646300160 | 4005 | 4005 | 4005 | 4000 | 2347 |
| 428 | 20231127 | 115300 | 17636901580 | 4005 | 4005 | 4005 | 4000 | 1270 |
| 429 | 20231127 | 115200 | 17631821430 | 4000 | 4005 | 4005 | 4000 | 1045 |
| 430 | 20231127 | 115100 | 17627637440 | 4005 | 4005 | 4010 | 4005 | 515 |
| 431 | 20231127 | 115000 | 17625572580 | 4005 | 4005 | 4010 | 4005 | 2497 |
| 432 | 20231127 | 114900 | 17615567995 | 4005 | 4010 | 4015 | 4005 | 1636 |
| 433 | 20231127 | 114800 | 17609013080 | 4010 | 4010 | 4015 | 4010 | 2119 |
| 434 | 20231127 | 114700 | 17600514420 | 4015 | 4010 | 4020 | 4010 | 91 |
| 435 | 20231127 | 114600 | 17600149055 | 4010 | 4010 | 4010 | 4010 | 505 |
| 436 | 20231127 | 114500 | 17598124005 | 4010 | 4010 | 4015 | 4010 | 372 |
| 437 | 20231127 | 114400 | 17596632165 | 4010 | 4000 | 4010 | 4000 | 1805 |
| 438 | 20231127 | 114300 | 17589407075 | 4000 | 4000 | 4005 | 4000 | 2645 |
| 439 | 20231127 | 114200 | 17578826525 | 4000 | 4000 | 4005 | 4000 | 1267 |
| 440 | 20231127 | 114100 | 17573757025 | 4005 | 4010 | 4010 | 4000 | 2179 |
| 441 | 20231127 | 114000 | 17565029520 | 4010 | 4005 | 4010 | 4005 | 261 |
| 442 | 20231127 | 113900 | 17563984085 | 4005 | 4010 | 4010 | 4005 | 974 |
| 443 | 20231127 | 113800 | 17560082050 | 4010 | 4010 | 4010 | 4010 | 13 |
| 444 | 20231127 | 113700 | 17560029920 | 4010 | 4010 | 4010 | 4010 | 492 |
| 445 | 20231127 | 113600 | 17558057000 | 4020 | 4020 | 4020 | 4020 | 24 |
| 446 | 20231127 | 113500 | 17557960520 | 4025 | 4005 | 4025 | 4005 | 187 |
| 447 | 20231127 | 113400 | 17557210555 | 4000 | 4020 | 4025 | 4000 | 4055 |
| 448 | 20231127 | 113300 | 17540956170 | 4020 | 4025 | 4035 | 4020 | 2572 |
| 449 | 20231127 | 113200 | 17530603410 | 4025 | 4035 | 4040 | 4025 | 2986 |
| 450 | 20231127 | 113100 | 17518553705 | 4035 | 4030 | 4035 | 4025 | 3477 |
| 451 | 20231127 | 113000 | 17504540225 | 4035 | 4030 | 4040 | 4025 | 4357 |
| 452 | 20231127 | 112900 | 17486972635 | 4035 | 4000 | 4040 | 3995 | 14712 |
| 453 | 20231127 | 112800 | 17427970620 | 4000 | 4000 | 4000 | 3995 | 386 |
| 454 | 20231127 | 112700 | 17426427950 | 3995 | 4000 | 4000 | 3995 | 843 |
| 455 | 20231127 | 112600 | 17423056525 | 3990 | 3990 | 4000 | 3990 | 129 |
| 456 | 20231127 | 112500 | 17422540755 | 3990 | 4000 | 4000 | 3990 | 9594 |
| 457 | 20231127 | 112400 | 17384229805 | 4000 | 3995 | 4000 | 3995 | 3650 |
| 458 | 20231127 | 112300 | 17369643485 | 3995 | 4000 | 4000 | 3995 | 1054 |
| 459 | 20231127 | 112200 | 17365432750 | 4000 | 3995 | 4000 | 3995 | 2367 |
| 460 | 20231127 | 112100 | 17355967885 | 3995 | 4000 | 4000 | 3995 | 3466 |
| 461 | 20231127 | 112000 | 17342121180 | 3995 | 4005 | 4005 | 3995 | 732 |
| 462 | 20231127 | 111900 | 17339191315 | 4010 | 4005 | 4010 | 4000 | 1622 |
| 463 | 20231127 | 111800 | 17332700480 | 4005 | 4015 | 4015 | 4000 | 2069 |
| 464 | 20231127 | 111700 | 17324414110 | 4010 | 4000 | 4020 | 4000 | 425 |
| 465 | 20231127 | 111600 | 17322710680 | 4015 | 4000 | 4015 | 4000 | 1110 |
| 466 | 20231127 | 111500 | 17318270650 | 4000 | 4005 | 4035 | 4000 | 1035 |
| 467 | 20231127 | 111400 | 17314112820 | 4005 | 4035 | 4035 | 4005 | 418 |
| 468 | 20231127 | 111300 | 17312429955 | 4035 | 4005 | 4035 | 4000 | 1163 |
| 469 | 20231127 | 111200 | 17307763980 | 4005 | 4005 | 4005 | 4000 | 2392 |
| 470 | 20231127 | 111100 | 17298193250 | 4005 | 4005 | 4005 | 4000 | 5435 |
| 471 | 20231127 | 111000 | 17276443050 | 4005 | 4020 | 4020 | 4005 | 4784 |
| 472 | 20231127 | 110900 | 17257266360 | 4015 | 4020 | 4030 | 4010 | 1120 |
| 473 | 20231127 | 110800 | 17252768160 | 4020 | 4025 | 4030 | 4015 | 1112 |
| 474 | 20231127 | 110700 | 17248295750 | 4025 | 4030 | 4030 | 4025 | 287 |
| 475 | 20231127 | 110600 | 17247140565 | 4025 | 4040 | 4040 | 4025 | 932 |
| 476 | 20231127 | 110500 | 17243380190 | 4040 | 4040 | 4040 | 4025 | 1491 |
| 477 | 20231127 | 110400 | 17237370660 | 4040 | 4045 | 4045 | 4035 | 1717 |
| 478 | 20231127 | 110300 | 17230426405 | 4045 | 4035 | 4045 | 4030 | 1885 |
| 479 | 20231127 | 110200 | 17222821055 | 4035 | 4035 | 4035 | 4030 | 415 |
| 480 | 20231127 | 110100 | 17221148030 | 4035 | 4020 | 4035 | 4020 | 953 |
| 481 | 20231127 | 110000 | 17217316955 | 4020 | 4015 | 4020 | 4010 | 2697 |
| 482 | 20231127 | 105900 | 17206500215 | 4015 | 4020 | 4020 | 4015 | 580 |
| 483 | 20231127 | 105800 | 17204170015 | 4020 | 4015 | 4020 | 4015 | 1861 |
| 484 | 20231127 | 105700 | 17196696730 | 4020 | 4020 | 4025 | 4015 | 5312 |
| 485 | 20231127 | 105600 | 17175347825 | 4020 | 4035 | 4035 | 4020 | 1939 |
| 486 | 20231127 | 105500 | 17167545000 | 4035 | 4040 | 4040 | 4025 | 73 |
| 487 | 20231127 | 105400 | 17167250880 | 4040 | 4030 | 4040 | 4025 | 3500 |
| 488 | 20231127 | 105300 | 17153160965 | 4030 | 4035 | 4035 | 4030 | 965 |
| 489 | 20231127 | 105200 | 17149271965 | 4035 | 4035 | 4045 | 4035 | 1039 |
| 490 | 20231127 | 105100 | 17145079320 | 4035 | 4040 | 4045 | 4035 | 1470 |
| 491 | 20231127 | 105000 | 17139143845 | 4040 | 4050 | 4055 | 4040 | 7912 |
| 492 | 20231127 | 104900 | 17107110790 | 4050 | 4060 | 4060 | 4050 | 2187 |
| 493 | 20231127 | 104800 | 17098251080 | 4060 | 4055 | 4060 | 4050 | 693 |
| 494 | 20231127 | 104700 | 17095442335 | 4055 | 4050 | 4065 | 4050 | 1982 |
| 495 | 20231127 | 104600 | 17087394625 | 4050 | 4050 | 4060 | 4050 | 1930 |
| 496 | 20231127 | 104500 | 17079571115 | 4050 | 4060 | 4060 | 4050 | 1526 |
| 497 | 20231127 | 104400 | 17073383195 | 4060 | 4055 | 4060 | 4050 | 4878 |
| 498 | 20231127 | 104300 | 17053615580 | 4050 | 4040 | 4050 | 4040 | 2806 |
| 499 | 20231127 | 104200 | 17042268410 | 4040 | 4050 | 4050 | 4040 | 1451 |
| 500 | 20231127 | 104100 | 17036405290 | 4050 | 4060 | 4065 | 4040 | 3286 |
| 501 | 20231127 | 104000 | 17023088415 | 4060 | 4065 | 4065 | 4040 | 11158 |
| 502 | 20231127 | 103900 | 16977845035 | 4065 | 4040 | 4065 | 4040 | 3948 |
| 503 | 20231127 | 103800 | 16961809840 | 4065 | 4030 | 4065 | 4025 | 8510 |
| 504 | 20231127 | 103700 | 16927344895 | 4035 | 4030 | 4035 | 4025 | 2729 |
| 505 | 20231127 | 103600 | 16916346620 | 4030 | 4025 | 4030 | 4015 | 1830 |
| 506 | 20231127 | 103500 | 16908982430 | 4025 | 4015 | 4025 | 4015 | 899 |
| 507 | 20231127 | 103400 | 16905368935 | 4015 | 4020 | 4025 | 4015 | 2124 |
| 508 | 20231127 | 103300 | 16896840240 | 4025 | 4030 | 4030 | 4020 | 1014 |
| 509 | 20231127 | 103200 | 16892758515 | 4030 | 4020 | 4030 | 4010 | 9343 |
| 510 | 20231127 | 103100 | 16855251105 | 4015 | 4030 | 4030 | 4015 | 3801 |
| 511 | 20231127 | 103000 | 16839968855 | 4030 | 4035 | 4035 | 4030 | 573 |
| 512 | 20231127 | 102900 | 16837659410 | 4035 | 4030 | 4040 | 4025 | 1370 |
| 513 | 20231127 | 102800 | 16832136040 | 4030 | 4055 | 4055 | 4030 | 5079 |
| 514 | 20231127 | 102700 | 16811616340 | 4060 | 4065 | 4070 | 4055 | 17096 |
| 515 | 20231127 | 102600 | 16742150010 | 4060 | 4010 | 4060 | 4000 | 18715 |
| 516 | 20231127 | 102500 | 16666544680 | 4010 | 3995 | 4015 | 3990 | 2610 |
| 517 | 20231127 | 102400 | 16656105785 | 3995 | 4000 | 4005 | 3990 | 4851 |
| 518 | 20231127 | 102300 | 16636729395 | 4005 | 3995 | 4020 | 3995 | 7394 |
| 519 | 20231127 | 102200 | 16607111720 | 4000 | 3995 | 4000 | 3985 | 3147 |
| 520 | 20231127 | 102100 | 16594535280 | 3995 | 3980 | 3995 | 3980 | 2875 |
| 521 | 20231127 | 102000 | 16583080880 | 3975 | 3980 | 3985 | 3975 | 3284 |
| 522 | 20231127 | 101900 | 16570008730 | 3980 | 3970 | 3980 | 3970 | 3254 |
| 523 | 20231127 | 101800 | 16557072685 | 3975 | 3975 | 3980 | 3970 | 6782 |
| 524 | 20231127 | 101700 | 16530134345 | 3975 | 3975 | 3980 | 3975 | 2008 |
| 525 | 20231127 | 101600 | 16522151510 | 3975 | 3985 | 3990 | 3975 | 4245 |
| 526 | 20231127 | 101500 | 16505257135 | 3985 | 3980 | 3990 | 3980 | 2559 |
| 527 | 20231127 | 101400 | 16495064640 | 3985 | 3980 | 3995 | 3980 | 3596 |
| 528 | 20231127 | 101300 | 16480741975 | 3980 | 4010 | 4015 | 3980 | 8162 |
| 529 | 20231127 | 101200 | 16448199860 | 4015 | 4005 | 4015 | 3995 | 2607 |
| 530 | 20231127 | 101100 | 16437769490 | 4005 | 3985 | 4005 | 3985 | 11143 |
| 531 | 20231127 | 101000 | 16393317120 | 3985 | 4020 | 4020 | 3985 | 9627 |
| 532 | 20231127 | 100900 | 16354749535 | 4020 | 4020 | 4030 | 4020 | 727 |
| 533 | 20231127 | 100800 | 16351823445 | 4020 | 4020 | 4020 | 4015 | 3332 |
| 534 | 20231127 | 100700 | 16338441535 | 4015 | 4035 | 4035 | 4015 | 7914 |
| 535 | 20231127 | 100600 | 16306649385 | 4035 | 4030 | 4035 | 4020 | 5910 |
| 536 | 20231127 | 100500 | 16282853585 | 4040 | 4040 | 4045 | 4015 | 18193 |
| 537 | 20231127 | 100400 | 16209543985 | 4040 | 4005 | 4045 | 4005 | 12908 |
| 538 | 20231127 | 100300 | 16157660510 | 4010 | 3990 | 4020 | 3990 | 8188 |
| 539 | 20231127 | 100200 | 16124854405 | 3995 | 3970 | 4010 | 3965 | 14657 |
| 540 | 20231127 | 100100 | 16066457450 | 3970 | 4020 | 4020 | 3960 | 21491 |
| 541 | 20231127 | 100000 | 15980755430 | 4020 | 4050 | 4050 | 3995 | 41088 |
| 542 | 20231127 | 095900 | 15815902220 | 4050 | 4055 | 4055 | 4050 | 3261 |
| 543 | 20231127 | 095800 | 15802689510 | 4050 | 4045 | 4055 | 4040 | 2474 |
| 544 | 20231127 | 095700 | 15792666080 | 4035 | 4035 | 4045 | 4030 | 2857 |
| 545 | 20231127 | 095600 | 15781139050 | 4030 | 4030 | 4040 | 4025 | 6174 |
| 546 | 20231127 | 095500 | 15756251755 | 4045 | 4060 | 4060 | 4025 | 11118 |
| 547 | 20231127 | 095400 | 15711368200 | 4055 | 4065 | 4065 | 4055 | 5637 |
| 548 | 20231127 | 095300 | 15688482605 | 4065 | 4075 | 4085 | 4060 | 4016 |
| 549 | 20231127 | 095200 | 15672124655 | 4075 | 4080 | 4080 | 4060 | 7924 |
| 550 | 20231127 | 095100 | 15639879235 | 4075 | 4090 | 4090 | 4075 | 14495 |
| 551 | 20231127 | 095000 | 15580759605 | 4085 | 4100 | 4100 | 4085 | 11717 |
| 552 | 20231127 | 094900 | 15532847565 | 4090 | 4100 | 4105 | 4085 | 6420 |
| 553 | 20231127 | 094800 | 15506534145 | 4100 | 4070 | 4105 | 4070 | 20276 |
| 554 | 20231127 | 094700 | 15423540575 | 4075 | 4070 | 4075 | 4055 | 7431 |
| 555 | 20231127 | 094600 | 15393328120 | 4070 | 4025 | 4080 | 4000 | 42763 |
| 556 | 20231127 | 094500 | 15221142810 | 4025 | 4080 | 4080 | 4025 | 55533 |
| 557 | 20231127 | 094400 | 14995935595 | 4080 | 4110 | 4110 | 4075 | 50031 |
| 558 | 20231127 | 094300 | 14791255605 | 4115 | 4145 | 4150 | 4110 | 35851 |
| 559 | 20231127 | 094200 | 14643196865 | 4150 | 4145 | 4160 | 4145 | 6263 |
| 560 | 20231127 | 094100 | 14617199985 | 4150 | 4160 | 4160 | 4140 | 9653 |
| 561 | 20231127 | 094000 | 14577173255 | 4160 | 4180 | 4185 | 4150 | 15935 |
| 562 | 20231127 | 093900 | 14510744410 | 4175 | 4170 | 4180 | 4155 | 8906 |
| 563 | 20231127 | 093800 | 14473617475 | 4155 | 4145 | 4170 | 4140 | 14579 |
| 564 | 20231127 | 093700 | 14413148205 | 4140 | 4140 | 4160 | 4135 | 10476 |
| 565 | 20231127 | 093600 | 14369705485 | 4135 | 4150 | 4150 | 4115 | 24850 |
| 566 | 20231127 | 093500 | 14267084945 | 4150 | 4180 | 4185 | 4145 | 12121 |
| 567 | 20231127 | 093400 | 14216567025 | 4185 | 4200 | 4205 | 4175 | 14350 |
| 568 | 20231127 | 093300 | 14156451220 | 4220 | 4145 | 4220 | 4145 | 33730 |
| 569 | 20231127 | 093200 | 14015561020 | 4150 | 4170 | 4170 | 4115 | 48085 |
| 570 | 20231127 | 093100 | 13816573240 | 4165 | 4195 | 4205 | 4165 | 32689 |
| 571 | 20231127 | 093000 | 13679802025 | 4200 | 4175 | 4200 | 4170 | 26064 |
| 572 | 20231127 | 092900 | 13570824965 | 4175 | 4195 | 4205 | 4175 | 47292 |
| 573 | 20231127 | 092800 | 13372975015 | 4195 | 4130 | 4225 | 4125 | 86935 |
| 574 | 20231127 | 092700 | 13010175935 | 4140 | 4320 | 4340 | 4130 | 129272 |
| 575 | 20231127 | 092600 | 12459460425 | 4325 | 4365 | 4375 | 4320 | 43771 |
| 576 | 20231127 | 092500 | 12268909415 | 4365 | 4320 | 4390 | 4320 | 62179 |
| 577 | 20231127 | 092400 | 11997808515 | 4320 | 4330 | 4335 | 4315 | 38358 |
| 578 | 20231127 | 092300 | 11831914345 | 4340 | 4370 | 4375 | 4320 | 84997 |
| 579 | 20231127 | 092200 | 11462869810 | 4370 | 4405 | 4415 | 4340 | 149020 |
| 580 | 20231127 | 092100 | 10809292190 | 4410 | 4340 | 4410 | 4315 | 108645 |
| 581 | 20231127 | 092000 | 10334844305 | 4340 | 4325 | 4360 | 4310 | 72289 |
| 582 | 20231127 | 091900 | 10021633315 | 4325 | 4375 | 4385 | 4320 | 154600 |
| 583 | 20231127 | 091800 | 9347437105 | 4375 | 4400 | 4400 | 4315 | 297488 |
| 584 | 20231127 | 091700 | 8047444470 | 4400 | 4265 | 4400 | 4235 | 518231 |
| 585 | 20231127 | 091600 | 5809162130 | 4265 | 4115 | 4285 | 4105 | 289914 |
| 586 | 20231127 | 091500 | 4590009880 | 4120 | 4110 | 4155 | 4100 | 45097 |
| 587 | 20231127 | 091400 | 4403628185 | 4110 | 4095 | 4110 | 4085 | 13841 |
| 588 | 20231127 | 091300 | 4346885115 | 4100 | 4115 | 4120 | 4080 | 21416 |
| 589 | 20231127 | 091200 | 4259066025 | 4120 | 4130 | 4140 | 4115 | 48567 |
| 590 | 20231127 | 091100 | 4058533050 | 4125 | 4105 | 4150 | 4100 | 52548 |
| 591 | 20231127 | 091000 | 3841852710 | 4105 | 4075 | 4105 | 4075 | 17123 |
| 592 | 20231127 | 090900 | 3771802270 | 4075 | 4085 | 4100 | 4070 | 32590 |
| 593 | 20231127 | 090800 | 3638919455 | 4085 | 4075 | 4130 | 4065 | 38683 |
| 594 | 20231127 | 090700 | 3480194380 | 4075 | 4070 | 4080 | 4065 | 25947 |
| 595 | 20231127 | 090600 | 3374604910 | 4070 | 4105 | 4110 | 4060 | 50923 |
| 596 | 20231127 | 090500 | 3166656850 | 4105 | 4190 | 4195 | 4100 | 116736 |
| 597 | 20231127 | 090400 | 2682728310 | 4190 | 4080 | 4200 | 4050 | 136446 |
| 598 | 20231127 | 090300 | 2122373780 | 4080 | 4105 | 4155 | 4055 | 158404 |
| 599 | 20231127 | 090200 | 1473704395 | 4105 | 4105 | 4110 | 4060 | 359569 |
| 600 | 20231127 | 090100 | 0 | 3780 | 3780 | 3780 | 3780 | 0 |
| 601 | 20231127 | 090000 | 0 | 3780 | 3780 | 3780 | 3780 | 0 |