30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 185700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 7339 |
| 3 | 20231128 | 185600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 4 | 20231128 | 185500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 5 | 20231128 | 185400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 6 | 20231128 | 185300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 7 | 20231128 | 185200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 8 | 20231128 | 185100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 9 | 20231128 | 185000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 10 | 20231128 | 184900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 11 | 20231128 | 184800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 12 | 20231128 | 184700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 13 | 20231128 | 184600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 14 | 20231128 | 184500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 15 | 20231128 | 184400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 16 | 20231128 | 184300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 17 | 20231128 | 184200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 18 | 20231128 | 184100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 19 | 20231128 | 184000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 20 | 20231128 | 183900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 21 | 20231128 | 183800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 22 | 20231128 | 183700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 23 | 20231128 | 183600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 24 | 20231128 | 183500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 25 | 20231128 | 183400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 26 | 20231128 | 183300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 27 | 20231128 | 183200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 28 | 20231128 | 183100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 29 | 20231128 | 183000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 30 | 20231128 | 182900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 31 | 20231128 | 182800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 32 | 20231128 | 182700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 7339 |
| 33 | 20231128 | 182600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 34 | 20231128 | 182500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 35 | 20231128 | 182400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 36 | 20231128 | 182300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 37 | 20231128 | 182200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 38 | 20231128 | 182100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 39 | 20231128 | 182000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 40 | 20231128 | 181900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 41 | 20231128 | 181800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 42 | 20231128 | 181700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 43 | 20231128 | 181600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 44 | 20231128 | 181500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 45 | 20231128 | 181400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 46 | 20231128 | 181300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 47 | 20231128 | 181200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 48 | 20231128 | 181100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 49 | 20231128 | 181000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 50 | 20231128 | 180900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 51 | 20231128 | 180800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 52 | 20231128 | 180700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 53 | 20231128 | 180600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 54 | 20231128 | 180500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 55 | 20231128 | 180400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 56 | 20231128 | 180300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 57 | 20231128 | 180200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 58 | 20231128 | 180100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 59 | 20231128 | 180000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 60 | 20231128 | 175900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 61 | 20231128 | 175800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 62 | 20231128 | 175700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 7339 |
| 63 | 20231128 | 175600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 64 | 20231128 | 175500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 65 | 20231128 | 175400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 66 | 20231128 | 175300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 67 | 20231128 | 175200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 68 | 20231128 | 175100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 69 | 20231128 | 175000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 70 | 20231128 | 174900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 71 | 20231128 | 174800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 72 | 20231128 | 174700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 73 | 20231128 | 174600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 74 | 20231128 | 174500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 75 | 20231128 | 174400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 76 | 20231128 | 174300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 77 | 20231128 | 174200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 78 | 20231128 | 174100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 79 | 20231128 | 174000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 80 | 20231128 | 173900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 81 | 20231128 | 173800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 82 | 20231128 | 173700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 83 | 20231128 | 173600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 84 | 20231128 | 173500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 85 | 20231128 | 173400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 86 | 20231128 | 173300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 87 | 20231128 | 173200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 88 | 20231128 | 173100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 89 | 20231128 | 173000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 90 | 20231128 | 172900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 91 | 20231128 | 172800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 92 | 20231128 | 172700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 7339 |
| 93 | 20231128 | 172600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 94 | 20231128 | 172500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 95 | 20231128 | 172400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 96 | 20231128 | 172300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 97 | 20231128 | 172200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 98 | 20231128 | 172100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 99 | 20231128 | 172000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 100 | 20231128 | 171900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 101 | 20231128 | 171800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 102 | 20231128 | 171700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 103 | 20231128 | 171600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 104 | 20231128 | 171500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 105 | 20231128 | 171400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 106 | 20231128 | 171300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 107 | 20231128 | 171200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 108 | 20231128 | 171100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 109 | 20231128 | 171000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 110 | 20231128 | 170900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 111 | 20231128 | 170800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 112 | 20231128 | 170700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 113 | 20231128 | 170600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 114 | 20231128 | 170500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 115 | 20231128 | 170400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 116 | 20231128 | 170300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 117 | 20231128 | 170200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 118 | 20231128 | 170100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 119 | 20231128 | 170000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 120 | 20231128 | 165900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 121 | 20231128 | 165800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 122 | 20231128 | 165700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 7339 |
| 123 | 20231128 | 165600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 124 | 20231128 | 165500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 125 | 20231128 | 165400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 126 | 20231128 | 165300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 127 | 20231128 | 165200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 128 | 20231128 | 165100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 129 | 20231128 | 165000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 130 | 20231128 | 164900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 131 | 20231128 | 164800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 132 | 20231128 | 164700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 133 | 20231128 | 164600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 134 | 20231128 | 164500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 135 | 20231128 | 164400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 136 | 20231128 | 164300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 137 | 20231128 | 164200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 138 | 20231128 | 164100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 139 | 20231128 | 164000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 140 | 20231128 | 163900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 141 | 20231128 | 163800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 142 | 20231128 | 163700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 143 | 20231128 | 163600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 144 | 20231128 | 163500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 145 | 20231128 | 163400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 146 | 20231128 | 163300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 147 | 20231128 | 163200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 148 | 20231128 | 163100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 149 | 20231128 | 163000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 150 | 20231128 | 162900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 151 | 20231128 | 162800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 152 | 20231128 | 162700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 7339 |
| 153 | 20231128 | 162600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 154 | 20231128 | 162500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 155 | 20231128 | 162400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 156 | 20231128 | 162300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 157 | 20231128 | 162200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 158 | 20231128 | 162100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 159 | 20231128 | 162000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 160 | 20231128 | 161900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 161 | 20231128 | 161800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 162 | 20231128 | 161700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 163 | 20231128 | 161600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 164 | 20231128 | 161500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 165 | 20231128 | 161400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 166 | 20231128 | 161300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 167 | 20231128 | 161200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 168 | 20231128 | 161100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 169 | 20231128 | 161000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 170 | 20231128 | 160900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 171 | 20231128 | 160800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 172 | 20231128 | 160700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 173 | 20231128 | 160600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 174 | 20231128 | 160500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 175 | 20231128 | 160400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 176 | 20231128 | 160300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 177 | 20231128 | 160200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 178 | 20231128 | 160100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 179 | 20231128 | 160000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 180 | 20231128 | 155900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 181 | 20231128 | 155800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 182 | 20231128 | 155700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 7339 |
| 183 | 20231128 | 155600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 184 | 20231128 | 155500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 185 | 20231128 | 155400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 186 | 20231128 | 155300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 187 | 20231128 | 155200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 188 | 20231128 | 155100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 189 | 20231128 | 155000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 190 | 20231128 | 154900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 191 | 20231128 | 154800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 192 | 20231128 | 154700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 193 | 20231128 | 154600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 194 | 20231128 | 154500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 195 | 20231128 | 154400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 196 | 20231128 | 154300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 197 | 20231128 | 154200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 198 | 20231128 | 154100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 199 | 20231128 | 154000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 200 | 20231128 | 153900 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 201 | 20231128 | 153800 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 202 | 20231128 | 153700 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 203 | 20231128 | 153600 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 204 | 20231128 | 153500 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 205 | 20231128 | 153400 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 206 | 20231128 | 153300 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 207 | 20231128 | 153200 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 208 | 20231128 | 153100 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 0 |
| 209 | 20231128 | 153000 | 4544706100 | 4355 | 4355 | 4355 | 4355 | 7339 |
| 210 | 20231128 | 152900 | 4512744755 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20231128 | 152800 | 4512744755 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20231128 | 152700 | 4512744755 | 4350 | 4350 | 4350 | 4350 | 0 |
| 213 | 20231128 | 152600 | 4512744755 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20231128 | 152500 | 4512744755 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20231128 | 152400 | 4512744755 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20231128 | 152300 | 4512744755 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20231128 | 152200 | 4512744755 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20231128 | 152100 | 4512744755 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20231128 | 152000 | 4512744755 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20231128 | 151900 | 4512744755 | 4350 | 4370 | 4375 | 4350 | 2530 |
| 221 | 20231128 | 151800 | 4501702285 | 4375 | 4355 | 4375 | 4355 | 3361 |
| 222 | 20231128 | 151700 | 4487021305 | 4355 | 4370 | 4370 | 4355 | 1384 |
| 223 | 20231128 | 151600 | 4480990040 | 4370 | 4355 | 4370 | 4355 | 3183 |
| 224 | 20231128 | 151500 | 4467101485 | 4355 | 4350 | 4355 | 4350 | 1430 |
| 225 | 20231128 | 151400 | 4460876660 | 4355 | 4350 | 4355 | 4350 | 1211 |
| 226 | 20231128 | 151300 | 4455606540 | 4355 | 4350 | 4355 | 4350 | 6698 |
| 227 | 20231128 | 151200 | 4426469805 | 4345 | 4350 | 4350 | 4345 | 1886 |
| 228 | 20231128 | 151100 | 4418268940 | 4345 | 4355 | 4355 | 4345 | 3569 |
| 229 | 20231128 | 151000 | 4402743380 | 4355 | 4355 | 4355 | 4350 | 1060 |
| 230 | 20231128 | 150900 | 4398131875 | 4355 | 4355 | 4355 | 4350 | 1249 |
| 231 | 20231128 | 150800 | 4392695125 | 4350 | 4350 | 4355 | 4350 | 936 |
| 232 | 20231128 | 150700 | 4388621750 | 4350 | 4360 | 4360 | 4350 | 943 |
| 233 | 20231128 | 150600 | 4384518075 | 4360 | 4355 | 4360 | 4355 | 367 |
| 234 | 20231128 | 150500 | 4382918455 | 4365 | 4350 | 4365 | 4350 | 915 |
| 235 | 20231128 | 150400 | 4378936730 | 4350 | 4340 | 4350 | 4340 | 3805 |
| 236 | 20231128 | 150300 | 4362409490 | 4345 | 4350 | 4350 | 4345 | 795 |
| 237 | 20231128 | 150200 | 4358953715 | 4350 | 4355 | 4360 | 4350 | 1411 |
| 238 | 20231128 | 150100 | 4352814060 | 4360 | 4370 | 4370 | 4360 | 251 |
| 239 | 20231128 | 150000 | 4351719400 | 4370 | 4350 | 4370 | 4350 | 1079 |
| 240 | 20231128 | 145900 | 4347016465 | 4350 | 4340 | 4350 | 4340 | 5883 |
| 241 | 20231128 | 145800 | 4321455480 | 4340 | 4350 | 4350 | 4335 | 1138 |
| 242 | 20231128 | 145700 | 4316514450 | 4350 | 4350 | 4350 | 4340 | 2375 |
| 243 | 20231128 | 145600 | 4306198985 | 4350 | 4345 | 4350 | 4340 | 2049 |
| 244 | 20231128 | 145500 | 4297296950 | 4345 | 4370 | 4370 | 4345 | 1576 |
| 245 | 20231128 | 145400 | 4290429615 | 4370 | 4355 | 4370 | 4340 | 31299 |
| 246 | 20231128 | 145300 | 4154423510 | 4355 | 4360 | 4360 | 4350 | 5901 |
| 247 | 20231128 | 145200 | 4128716640 | 4355 | 4370 | 4370 | 4355 | 11655 |
| 248 | 20231128 | 145100 | 4077865085 | 4370 | 4385 | 4385 | 4365 | 6397 |
| 249 | 20231128 | 145000 | 4049891475 | 4385 | 4380 | 4385 | 4380 | 2023 |
| 250 | 20231128 | 144900 | 4041029985 | 4380 | 4375 | 4380 | 4375 | 2484 |
| 251 | 20231128 | 144800 | 4030161990 | 4375 | 4385 | 4385 | 4375 | 3012 |
| 252 | 20231128 | 144700 | 4016970190 | 4385 | 4385 | 4385 | 4380 | 861 |
| 253 | 20231128 | 144600 | 4013197500 | 4385 | 4390 | 4395 | 4385 | 1371 |
| 254 | 20231128 | 144500 | 4007183810 | 4390 | 4395 | 4395 | 4385 | 2049 |
| 255 | 20231128 | 144400 | 3998189990 | 4390 | 4390 | 4395 | 4390 | 705 |
| 256 | 20231128 | 144300 | 3995094875 | 4390 | 4390 | 4390 | 4390 | 2192 |
| 257 | 20231128 | 144200 | 3985471995 | 4380 | 4385 | 4395 | 4380 | 2557 |
| 258 | 20231128 | 144100 | 3974254625 | 4385 | 4380 | 4385 | 4380 | 1029 |
| 259 | 20231128 | 144000 | 3969745285 | 4380 | 4400 | 4400 | 4380 | 5869 |
| 260 | 20231128 | 143900 | 3943979170 | 4400 | 4405 | 4405 | 4395 | 4078 |
| 261 | 20231128 | 143800 | 3926046600 | 4400 | 4405 | 4405 | 4400 | 1754 |
| 262 | 20231128 | 143700 | 3918325255 | 4405 | 4405 | 4405 | 4405 | 573 |
| 263 | 20231128 | 143600 | 3915801190 | 4405 | 4405 | 4405 | 4400 | 429 |
| 264 | 20231128 | 143500 | 3913911745 | 4400 | 4405 | 4405 | 4400 | 1135 |
| 265 | 20231128 | 143400 | 3908914840 | 4405 | 4405 | 4405 | 4400 | 930 |
| 266 | 20231128 | 143300 | 3904820540 | 4405 | 4395 | 4405 | 4390 | 1601 |
| 267 | 20231128 | 143200 | 3897777865 | 4395 | 4395 | 4395 | 4390 | 1078 |
| 268 | 20231128 | 143100 | 3893043125 | 4395 | 4405 | 4405 | 4395 | 944 |
| 269 | 20231128 | 143000 | 3888892405 | 4405 | 4400 | 4405 | 4400 | 975 |
| 270 | 20231128 | 142900 | 3884602235 | 4400 | 4400 | 4400 | 4400 | 409 |
| 271 | 20231128 | 142800 | 3882802635 | 4400 | 4400 | 4400 | 4395 | 704 |
| 272 | 20231128 | 142700 | 3879705040 | 4400 | 4390 | 4400 | 4390 | 1105 |
| 273 | 20231128 | 142600 | 3874853915 | 4395 | 4400 | 4400 | 4395 | 4334 |
| 274 | 20231128 | 142500 | 3855803245 | 4400 | 4400 | 4400 | 4400 | 489 |
| 275 | 20231128 | 142400 | 3853651645 | 4395 | 4395 | 4395 | 4390 | 1633 |
| 276 | 20231128 | 142300 | 3846477375 | 4390 | 4400 | 4400 | 4390 | 7100 |
| 277 | 20231128 | 142200 | 3815277965 | 4400 | 4405 | 4405 | 4400 | 1198 |
| 278 | 20231128 | 142100 | 3810006105 | 4405 | 4400 | 4405 | 4400 | 1685 |
| 279 | 20231128 | 142000 | 3802586180 | 4400 | 4410 | 4410 | 4400 | 1385 |
| 280 | 20231128 | 141900 | 3796485145 | 4410 | 4405 | 4410 | 4405 | 3019 |
| 281 | 20231128 | 141800 | 3783186135 | 4405 | 4405 | 4405 | 4405 | 282 |
| 282 | 20231128 | 141700 | 3781943925 | 4405 | 4400 | 4405 | 4400 | 130 |
| 283 | 20231128 | 141600 | 3781371860 | 4400 | 4400 | 4405 | 4400 | 3142 |
| 284 | 20231128 | 141500 | 3767546185 | 4400 | 4400 | 4400 | 4400 | 3002 |
| 285 | 20231128 | 141400 | 3754337385 | 4400 | 4395 | 4400 | 4390 | 1175 |
| 286 | 20231128 | 141300 | 3749174835 | 4395 | 4390 | 4395 | 4390 | 2473 |
| 287 | 20231128 | 141200 | 3738316475 | 4395 | 4395 | 4395 | 4390 | 6079 |
| 288 | 20231128 | 141100 | 3711625650 | 4395 | 4395 | 4395 | 4390 | 331 |
| 289 | 20231128 | 141000 | 3710171295 | 4395 | 4390 | 4395 | 4390 | 799 |
| 290 | 20231128 | 140900 | 3706660205 | 4395 | 4400 | 4400 | 4390 | 431 |
| 291 | 20231128 | 140800 | 3704766205 | 4395 | 4395 | 4400 | 4390 | 2396 |
| 292 | 20231128 | 140700 | 3694235245 | 4395 | 4395 | 4400 | 4395 | 331 |
| 293 | 20231128 | 140600 | 3692779450 | 4395 | 4400 | 4400 | 4395 | 627 |
| 294 | 20231128 | 140500 | 3690021800 | 4400 | 4400 | 4400 | 4395 | 1861 |
| 295 | 20231128 | 140400 | 3681841805 | 4400 | 4400 | 4400 | 4395 | 426 |
| 296 | 20231128 | 140300 | 3679967410 | 4395 | 4395 | 4395 | 4395 | 1055 |
| 297 | 20231128 | 140200 | 3675330685 | 4395 | 4400 | 4400 | 4395 | 925 |
| 298 | 20231128 | 140100 | 3671262360 | 4400 | 4395 | 4400 | 4395 | 439 |
| 299 | 20231128 | 140000 | 3669330815 | 4400 | 4400 | 4400 | 4400 | 323 |
| 300 | 20231128 | 135900 | 3667909615 | 4400 | 4405 | 4405 | 4400 | 984 |
| 301 | 20231128 | 135800 | 3663576820 | 4405 | 4405 | 4405 | 4405 | 38 |
| 302 | 20231128 | 135700 | 3663409430 | 4405 | 4405 | 4405 | 4400 | 481 |
| 303 | 20231128 | 135600 | 3661290840 | 4405 | 4400 | 4405 | 4400 | 576 |
| 304 | 20231128 | 135500 | 3658756135 | 4395 | 4400 | 4400 | 4395 | 220 |
| 305 | 20231128 | 135400 | 3657788160 | 4400 | 4405 | 4405 | 4400 | 5023 |
| 306 | 20231128 | 135300 | 3635686325 | 4405 | 4405 | 4405 | 4400 | 614 |
| 307 | 20231128 | 135200 | 3632981805 | 4405 | 4400 | 4405 | 4400 | 2822 |
| 308 | 20231128 | 135100 | 3620561775 | 4400 | 4395 | 4400 | 4390 | 581 |
| 309 | 20231128 | 135000 | 3618010470 | 4395 | 4400 | 4400 | 4395 | 2201 |
| 310 | 20231128 | 134900 | 3608333145 | 4400 | 4400 | 4400 | 4395 | 654 |
| 311 | 20231128 | 134800 | 3605458635 | 4400 | 4405 | 4405 | 4395 | 1804 |
| 312 | 20231128 | 134700 | 3597518920 | 4405 | 4400 | 4405 | 4400 | 1359 |
| 313 | 20231128 | 134600 | 3591539295 | 4400 | 4405 | 4405 | 4395 | 3378 |
| 314 | 20231128 | 134500 | 3576686745 | 4405 | 4405 | 4410 | 4400 | 894 |
| 315 | 20231128 | 134400 | 3572748585 | 4405 | 4410 | 4410 | 4400 | 675 |
| 316 | 20231128 | 134300 | 3569776850 | 4405 | 4400 | 4410 | 4400 | 1705 |
| 317 | 20231128 | 134200 | 3562270345 | 4400 | 4410 | 4410 | 4400 | 1138 |
| 318 | 20231128 | 134100 | 3557257190 | 4405 | 4410 | 4410 | 4405 | 450 |
| 319 | 20231128 | 134000 | 3555273655 | 4415 | 4415 | 4415 | 4410 | 1359 |
| 320 | 20231128 | 133900 | 3549278375 | 4415 | 4420 | 4420 | 4415 | 1112 |
| 321 | 20231128 | 133800 | 3544364660 | 4420 | 4415 | 4420 | 4415 | 607 |
| 322 | 20231128 | 133700 | 3541684725 | 4415 | 4415 | 4415 | 4415 | 309 |
| 323 | 20231128 | 133600 | 3540320490 | 4415 | 4415 | 4415 | 4415 | 752 |
| 324 | 20231128 | 133500 | 3537000410 | 4415 | 4420 | 4420 | 4415 | 1676 |
| 325 | 20231128 | 133400 | 3529600845 | 4420 | 4415 | 4420 | 4415 | 921 |
| 326 | 20231128 | 133300 | 3525532370 | 4415 | 4415 | 4420 | 4415 | 3593 |
| 327 | 20231128 | 133200 | 3509654815 | 4415 | 4415 | 4415 | 4415 | 292 |
| 328 | 20231128 | 133100 | 3508365635 | 4415 | 4415 | 4415 | 4415 | 315 |
| 329 | 20231128 | 133000 | 3506974910 | 4415 | 4420 | 4420 | 4405 | 1068 |
| 330 | 20231128 | 132900 | 3502259990 | 4420 | 4415 | 4420 | 4415 | 174 |
| 331 | 20231128 | 132800 | 3501491355 | 4415 | 4410 | 4415 | 4410 | 835 |
| 332 | 20231128 | 132700 | 3497804840 | 4415 | 4415 | 4415 | 4410 | 774 |
| 333 | 20231128 | 132600 | 3494388130 | 4415 | 4415 | 4415 | 4415 | 335 |
| 334 | 20231128 | 132500 | 3492909105 | 4415 | 4415 | 4415 | 4415 | 283 |
| 335 | 20231128 | 132400 | 3491659660 | 4415 | 4415 | 4415 | 4415 | 1029 |
| 336 | 20231128 | 132300 | 3487116625 | 4415 | 4415 | 4415 | 4395 | 6996 |
| 337 | 20231128 | 132200 | 3456301340 | 4415 | 4415 | 4415 | 4410 | 573 |
| 338 | 20231128 | 132100 | 3453771975 | 4415 | 4415 | 4415 | 4415 | 429 |
| 339 | 20231128 | 132000 | 3451877940 | 4415 | 4410 | 4415 | 4410 | 110 |
| 340 | 20231128 | 131900 | 3451392460 | 4410 | 4410 | 4410 | 4410 | 1641 |
| 341 | 20231128 | 131800 | 3444155650 | 4410 | 4405 | 4410 | 4405 | 385 |
| 342 | 20231128 | 131700 | 3442457975 | 4410 | 4415 | 4415 | 4410 | 2357 |
| 343 | 20231128 | 131600 | 3432062650 | 4410 | 4405 | 4415 | 4405 | 900 |
| 344 | 20231128 | 131500 | 3428093895 | 4410 | 4410 | 4410 | 4410 | 354 |
| 345 | 20231128 | 131400 | 3426532755 | 4410 | 4405 | 4410 | 4405 | 252 |
| 346 | 20231128 | 131300 | 3425421640 | 4400 | 4410 | 4410 | 4400 | 1373 |
| 347 | 20231128 | 131200 | 3419370625 | 4405 | 4405 | 4410 | 4405 | 1942 |
| 348 | 20231128 | 131100 | 3410808770 | 4405 | 4410 | 4410 | 4405 | 71 |
| 349 | 20231128 | 131000 | 3410495725 | 4410 | 4415 | 4415 | 4405 | 3518 |
| 350 | 20231128 | 130900 | 3394998565 | 4420 | 4420 | 4420 | 4410 | 1983 |
| 351 | 20231128 | 130800 | 3386250720 | 4415 | 4420 | 4420 | 4415 | 1694 |
| 352 | 20231128 | 130700 | 3378770315 | 4420 | 4425 | 4425 | 4420 | 2359 |
| 353 | 20231128 | 130600 | 3368337185 | 4425 | 4425 | 4425 | 4425 | 83 |
| 354 | 20231128 | 130500 | 3367969910 | 4425 | 4430 | 4430 | 4425 | 479 |
| 355 | 20231128 | 130400 | 3365848120 | 4420 | 4430 | 4430 | 4420 | 1801 |
| 356 | 20231128 | 130300 | 3357883200 | 4430 | 4430 | 4435 | 4430 | 1460 |
| 357 | 20231128 | 130200 | 3351414995 | 4430 | 4425 | 4430 | 4425 | 1046 |
| 358 | 20231128 | 130100 | 3346783240 | 4430 | 4430 | 4430 | 4425 | 1615 |
| 359 | 20231128 | 130000 | 3339629520 | 4430 | 4430 | 4430 | 4425 | 524 |
| 360 | 20231128 | 125900 | 3337308230 | 4430 | 4430 | 4430 | 4425 | 837 |
| 361 | 20231128 | 125800 | 3333600820 | 4430 | 4425 | 4430 | 4420 | 793 |
| 362 | 20231128 | 125700 | 3330089275 | 4425 | 4435 | 4435 | 4425 | 2003 |
| 363 | 20231128 | 125600 | 3321215640 | 4435 | 4425 | 4435 | 4425 | 9233 |
| 364 | 20231128 | 125500 | 3280330905 | 4415 | 4420 | 4425 | 4415 | 3801 |
| 365 | 20231128 | 125400 | 3263525425 | 4420 | 4420 | 4420 | 4420 | 1548 |
| 366 | 20231128 | 125300 | 3256683265 | 4410 | 4420 | 4420 | 4410 | 1779 |
| 367 | 20231128 | 125200 | 3248827225 | 4420 | 4415 | 4420 | 4415 | 354 |
| 368 | 20231128 | 125100 | 3247263700 | 4420 | 4415 | 4420 | 4415 | 866 |
| 369 | 20231128 | 125000 | 3243438735 | 4415 | 4410 | 4415 | 4410 | 1115 |
| 370 | 20231128 | 124900 | 3238516885 | 4415 | 4415 | 4415 | 4410 | 41 |
| 371 | 20231128 | 124800 | 3238335905 | 4415 | 4415 | 4420 | 4410 | 1003 |
| 372 | 20231128 | 124700 | 3233907390 | 4415 | 4420 | 4420 | 4415 | 2169 |
| 373 | 20231128 | 124600 | 3224328455 | 4420 | 4425 | 4425 | 4415 | 41 |
| 374 | 20231128 | 124500 | 3224147205 | 4420 | 4420 | 4425 | 4420 | 1708 |
| 375 | 20231128 | 124400 | 3216597555 | 4420 | 4420 | 4420 | 4420 | 2527 |
| 376 | 20231128 | 124300 | 3205428215 | 4420 | 4420 | 4420 | 4415 | 341 |
| 377 | 20231128 | 124200 | 3203921380 | 4420 | 4415 | 4420 | 4410 | 676 |
| 378 | 20231128 | 124100 | 3200935420 | 4415 | 4420 | 4420 | 4415 | 387 |
| 379 | 20231128 | 124000 | 3199225950 | 4420 | 4415 | 4420 | 4415 | 1926 |
| 380 | 20231128 | 123900 | 3190722525 | 4415 | 4415 | 4420 | 4415 | 438 |
| 381 | 20231128 | 123800 | 3188788595 | 4415 | 4410 | 4415 | 4410 | 456 |
| 382 | 20231128 | 123700 | 3186776535 | 4410 | 4415 | 4415 | 4410 | 2216 |
| 383 | 20231128 | 123600 | 3177003910 | 4415 | 4420 | 4420 | 4415 | 976 |
| 384 | 20231128 | 123500 | 3172691285 | 4420 | 4415 | 4420 | 4410 | 527 |
| 385 | 20231128 | 123400 | 3170366260 | 4415 | 4420 | 4425 | 4415 | 777 |
| 386 | 20231128 | 123300 | 3166932930 | 4425 | 4425 | 4425 | 4425 | 773 |
| 387 | 20231128 | 123200 | 3163512405 | 4425 | 4425 | 4425 | 4420 | 133 |
| 388 | 20231128 | 123100 | 3162924380 | 4425 | 4430 | 4430 | 4420 | 1948 |
| 389 | 20231128 | 123000 | 3154307340 | 4430 | 4425 | 4430 | 4425 | 873 |
| 390 | 20231128 | 122900 | 3150442685 | 4420 | 4425 | 4425 | 4420 | 1514 |
| 391 | 20231128 | 122800 | 3143743240 | 4425 | 4420 | 4425 | 4420 | 302 |
| 392 | 20231128 | 122700 | 3142408330 | 4420 | 4425 | 4425 | 4420 | 901 |
| 393 | 20231128 | 122600 | 3138421560 | 4425 | 4420 | 4425 | 4415 | 1804 |
| 394 | 20231128 | 122500 | 3130445530 | 4420 | 4410 | 4420 | 4405 | 1680 |
| 395 | 20231128 | 122400 | 3123029410 | 4415 | 4415 | 4415 | 4410 | 505 |
| 396 | 20231128 | 122300 | 3120799960 | 4415 | 4420 | 4420 | 4410 | 520 |
| 397 | 20231128 | 122200 | 3118504350 | 4415 | 4415 | 4420 | 4415 | 582 |
| 398 | 20231128 | 122100 | 3115932085 | 4420 | 4420 | 4420 | 4405 | 669 |
| 399 | 20231128 | 122000 | 3112981495 | 4420 | 4425 | 4425 | 4415 | 1312 |
| 400 | 20231128 | 121900 | 3107183605 | 4420 | 4415 | 4425 | 4415 | 1453 |
| 401 | 20231128 | 121800 | 3100760320 | 4420 | 4420 | 4420 | 4420 | 516 |
| 402 | 20231128 | 121700 | 3098479600 | 4420 | 4425 | 4425 | 4420 | 1377 |
| 403 | 20231128 | 121600 | 3092392250 | 4420 | 4420 | 4420 | 4420 | 225 |
| 404 | 20231128 | 121500 | 3091397750 | 4420 | 4420 | 4420 | 4420 | 568 |
| 405 | 20231128 | 121400 | 3088887190 | 4420 | 4425 | 4425 | 4420 | 587 |
| 406 | 20231128 | 121300 | 3086291600 | 4420 | 4415 | 4420 | 4415 | 1686 |
| 407 | 20231128 | 121200 | 3078845095 | 4415 | 4415 | 4415 | 4415 | 258 |
| 408 | 20231128 | 121100 | 3077706025 | 4415 | 4415 | 4415 | 4415 | 708 |
| 409 | 20231128 | 121000 | 3074580205 | 4415 | 4420 | 4420 | 4410 | 1102 |
| 410 | 20231128 | 120900 | 3069717485 | 4415 | 4415 | 4415 | 4415 | 403 |
| 411 | 20231128 | 120800 | 3067938240 | 4410 | 4410 | 4410 | 4410 | 528 |
| 412 | 20231128 | 120700 | 3065609760 | 4410 | 4420 | 4425 | 4410 | 1326 |
| 413 | 20231128 | 120600 | 3059757050 | 4420 | 4425 | 4425 | 4415 | 672 |
| 414 | 20231128 | 120500 | 3056788135 | 4425 | 4420 | 4425 | 4410 | 3066 |
| 415 | 20231128 | 120400 | 3043242400 | 4420 | 4420 | 4420 | 4415 | 1216 |
| 416 | 20231128 | 120300 | 3037867830 | 4420 | 4420 | 4420 | 4420 | 43 |
| 417 | 20231128 | 120200 | 3037677770 | 4420 | 4415 | 4420 | 4410 | 957 |
| 418 | 20231128 | 120100 | 3033450530 | 4420 | 4420 | 4420 | 4415 | 197 |
| 419 | 20231128 | 120000 | 3032580730 | 4420 | 4415 | 4420 | 4415 | 554 |
| 420 | 20231128 | 115900 | 3030133280 | 4415 | 4420 | 4420 | 4410 | 2489 |
| 421 | 20231128 | 115800 | 3019154370 | 4420 | 4420 | 4420 | 4415 | 510 |
| 422 | 20231128 | 115700 | 3016900690 | 4415 | 4410 | 4415 | 4405 | 1822 |
| 423 | 20231128 | 115600 | 3008865800 | 4410 | 4400 | 4415 | 4400 | 236 |
| 424 | 20231128 | 115500 | 3007825535 | 4410 | 4410 | 4410 | 4400 | 947 |
| 425 | 20231128 | 115400 | 3003650385 | 4410 | 4410 | 4410 | 4400 | 411 |
| 426 | 20231128 | 115300 | 3001838825 | 4415 | 4410 | 4420 | 4400 | 4324 |
| 427 | 20231128 | 115200 | 2982767255 | 4415 | 4410 | 4420 | 4410 | 278 |
| 428 | 20231128 | 115100 | 2981540385 | 4425 | 4425 | 4425 | 4415 | 1067 |
| 429 | 20231128 | 115000 | 2976822295 | 4425 | 4410 | 4425 | 4410 | 668 |
| 430 | 20231128 | 114900 | 2973872265 | 4415 | 4415 | 4415 | 4410 | 274 |
| 431 | 20231128 | 114800 | 2972663505 | 4420 | 4415 | 4420 | 4415 | 1102 |
| 432 | 20231128 | 114700 | 2967794090 | 4415 | 4410 | 4420 | 4410 | 4397 |
| 433 | 20231128 | 114600 | 2948383170 | 4420 | 4420 | 4420 | 4400 | 1186 |
| 434 | 20231128 | 114500 | 2943153970 | 4410 | 4410 | 4420 | 4405 | 2286 |
| 435 | 20231128 | 114400 | 2933076310 | 4420 | 4425 | 4425 | 4410 | 2349 |
| 436 | 20231128 | 114300 | 2922702525 | 4425 | 4425 | 4430 | 4420 | 895 |
| 437 | 20231128 | 114200 | 2918743765 | 4430 | 4425 | 4430 | 4425 | 728 |
| 438 | 20231128 | 114100 | 2915520730 | 4430 | 4430 | 4430 | 4425 | 712 |
| 439 | 20231128 | 114000 | 2912368675 | 4425 | 4425 | 4425 | 4425 | 12 |
| 440 | 20231128 | 113900 | 2912315575 | 4420 | 4415 | 4420 | 4410 | 1888 |
| 441 | 20231128 | 113800 | 2903977920 | 4415 | 4425 | 4430 | 4415 | 2248 |
| 442 | 20231128 | 113700 | 2894031775 | 4425 | 4425 | 4430 | 4420 | 4033 |
| 443 | 20231128 | 113600 | 2876188510 | 4425 | 4450 | 4450 | 4425 | 4751 |
| 444 | 20231128 | 113500 | 2855103950 | 4450 | 4450 | 4450 | 4445 | 1528 |
| 445 | 20231128 | 113400 | 2848304655 | 4450 | 4450 | 4455 | 4445 | 4647 |
| 446 | 20231128 | 113300 | 2827615565 | 4450 | 4450 | 4455 | 4445 | 6394 |
| 447 | 20231128 | 113200 | 2799171855 | 4445 | 4445 | 4450 | 4445 | 7368 |
| 448 | 20231128 | 113100 | 2766396000 | 4440 | 4425 | 4440 | 4425 | 22593 |
| 449 | 20231128 | 113000 | 2666291350 | 4425 | 4425 | 4425 | 4425 | 2503 |
| 450 | 20231128 | 112900 | 2655215575 | 4420 | 4420 | 4425 | 4415 | 4851 |
| 451 | 20231128 | 112800 | 2633770025 | 4420 | 4415 | 4420 | 4415 | 4635 |
| 452 | 20231128 | 112700 | 2613297855 | 4415 | 4415 | 4415 | 4410 | 846 |
| 453 | 20231128 | 112600 | 2609563155 | 4415 | 4410 | 4415 | 4405 | 1395 |
| 454 | 20231128 | 112500 | 2603410645 | 4410 | 4415 | 4415 | 4410 | 3124 |
| 455 | 20231128 | 112400 | 2589630285 | 4410 | 4405 | 4415 | 4405 | 4483 |
| 456 | 20231128 | 112300 | 2569851805 | 4410 | 4400 | 4410 | 4400 | 2414 |
| 457 | 20231128 | 112200 | 2559224310 | 4400 | 4395 | 4400 | 4390 | 4089 |
| 458 | 20231128 | 112100 | 2541253980 | 4390 | 4390 | 4395 | 4390 | 2015 |
| 459 | 20231128 | 112000 | 2532406375 | 4395 | 4390 | 4395 | 4390 | 417 |
| 460 | 20231128 | 111900 | 2530575310 | 4390 | 4395 | 4395 | 4385 | 26748 |
| 461 | 20231128 | 111800 | 2413137940 | 4395 | 4400 | 4405 | 4395 | 2649 |
| 462 | 20231128 | 111700 | 2401481915 | 4405 | 4400 | 4405 | 4400 | 1090 |
| 463 | 20231128 | 111600 | 2396681585 | 4400 | 4395 | 4400 | 4395 | 1090 |
| 464 | 20231128 | 111500 | 2391886165 | 4395 | 4400 | 4405 | 4395 | 1731 |
| 465 | 20231128 | 111400 | 2384269850 | 4400 | 4400 | 4400 | 4400 | 681 |
| 466 | 20231128 | 111300 | 2381273450 | 4405 | 4405 | 4405 | 4400 | 3192 |
| 467 | 20231128 | 111200 | 2367223225 | 4410 | 4410 | 4415 | 4405 | 2200 |
| 468 | 20231128 | 111100 | 2357521605 | 4410 | 4410 | 4415 | 4410 | 105 |
| 469 | 20231128 | 111000 | 2357058545 | 4410 | 4420 | 4420 | 4410 | 557 |
| 470 | 20231128 | 110900 | 2354602105 | 4420 | 4410 | 4420 | 4410 | 1051 |
| 471 | 20231128 | 110800 | 2349963655 | 4410 | 4420 | 4420 | 4410 | 1640 |
| 472 | 20231128 | 110700 | 2342718385 | 4425 | 4420 | 4425 | 4420 | 590 |
| 473 | 20231128 | 110600 | 2340107890 | 4420 | 4415 | 4425 | 4415 | 5700 |
| 474 | 20231128 | 110500 | 2314915285 | 4415 | 4415 | 4420 | 4415 | 1806 |
| 475 | 20231128 | 110400 | 2306940465 | 4415 | 4420 | 4420 | 4415 | 1262 |
| 476 | 20231128 | 110300 | 2301368470 | 4420 | 4415 | 4420 | 4415 | 14008 |
| 477 | 20231128 | 110200 | 2239512895 | 4415 | 4410 | 4420 | 4410 | 3019 |
| 478 | 20231128 | 110100 | 2226182850 | 4410 | 4410 | 4415 | 4410 | 2068 |
| 479 | 20231128 | 110000 | 2217056810 | 4415 | 4400 | 4415 | 4400 | 8986 |
| 480 | 20231128 | 105900 | 2177422310 | 4405 | 4390 | 4410 | 4390 | 7194 |
| 481 | 20231128 | 105800 | 2145774990 | 4390 | 4390 | 4395 | 4385 | 2063 |
| 482 | 20231128 | 105700 | 2136718150 | 4390 | 4390 | 4390 | 4385 | 897 |
| 483 | 20231128 | 105600 | 2132780995 | 4390 | 4385 | 4390 | 4385 | 775 |
| 484 | 20231128 | 105500 | 2129379905 | 4385 | 4390 | 4390 | 4385 | 279 |
| 485 | 20231128 | 105400 | 2128156485 | 4385 | 4390 | 4395 | 4385 | 1174 |
| 486 | 20231128 | 105300 | 2123005185 | 4390 | 4385 | 4395 | 4385 | 450 |
| 487 | 20231128 | 105200 | 2121028715 | 4385 | 4380 | 4390 | 4380 | 2341 |
| 488 | 20231128 | 105100 | 2110753730 | 4385 | 4385 | 4390 | 4385 | 1578 |
| 489 | 20231128 | 105000 | 2103831700 | 4390 | 4385 | 4390 | 4385 | 208 |
| 490 | 20231128 | 104900 | 2102919610 | 4385 | 4385 | 4385 | 4385 | 715 |
| 491 | 20231128 | 104800 | 2099784335 | 4390 | 4385 | 4390 | 4385 | 422 |
| 492 | 20231128 | 104700 | 2097932740 | 4385 | 4390 | 4395 | 4385 | 5611 |
| 493 | 20231128 | 104600 | 2073311195 | 4390 | 4395 | 4395 | 4390 | 109 |
| 494 | 20231128 | 104500 | 2072832340 | 4395 | 4385 | 4395 | 4385 | 5880 |
| 495 | 20231128 | 104400 | 2047021715 | 4390 | 4385 | 4390 | 4385 | 1116 |
| 496 | 20231128 | 104300 | 2042127600 | 4390 | 4385 | 4390 | 4385 | 2416 |
| 497 | 20231128 | 104200 | 2031521820 | 4385 | 4390 | 4390 | 4385 | 632 |
| 498 | 20231128 | 104100 | 2028747790 | 4390 | 4395 | 4395 | 4390 | 1240 |
| 499 | 20231128 | 104000 | 2023304150 | 4395 | 4395 | 4395 | 4395 | 1030 |
| 500 | 20231128 | 103900 | 2018777300 | 4395 | 4395 | 4405 | 4395 | 6813 |
| 501 | 20231128 | 103800 | 1988807930 | 4395 | 4395 | 4400 | 4395 | 2097 |
| 502 | 20231128 | 103700 | 1979587710 | 4395 | 4385 | 4395 | 4380 | 9687 |
| 503 | 20231128 | 103600 | 1937057490 | 4385 | 4380 | 4390 | 4380 | 5126 |
| 504 | 20231128 | 103500 | 1914593090 | 4380 | 4380 | 4385 | 4380 | 789 |
| 505 | 20231128 | 103400 | 1911136225 | 4380 | 4380 | 4390 | 4375 | 3119 |
| 506 | 20231128 | 103300 | 1897466620 | 4375 | 4365 | 4380 | 4365 | 2515 |
| 507 | 20231128 | 103200 | 1886459700 | 4370 | 4380 | 4380 | 4370 | 1327 |
| 508 | 20231128 | 103100 | 1880660210 | 4380 | 4380 | 4380 | 4370 | 2785 |
| 509 | 20231128 | 103000 | 1868467285 | 4385 | 4390 | 4390 | 4385 | 2159 |
| 510 | 20231128 | 102900 | 1858996085 | 4385 | 4380 | 4390 | 4380 | 6000 |
| 511 | 20231128 | 102800 | 1832697015 | 4380 | 4385 | 4385 | 4380 | 2510 |
| 512 | 20231128 | 102700 | 1821699220 | 4380 | 4385 | 4395 | 4380 | 8724 |
| 513 | 20231128 | 102600 | 1783406425 | 4380 | 4365 | 4390 | 4365 | 18551 |
| 514 | 20231128 | 102500 | 1702198935 | 4365 | 4370 | 4375 | 4360 | 9214 |
| 515 | 20231128 | 102400 | 1661924865 | 4370 | 4350 | 4370 | 4345 | 10428 |
| 516 | 20231128 | 102300 | 1616413475 | 4350 | 4350 | 4350 | 4345 | 3649 |
| 517 | 20231128 | 102200 | 1600549325 | 4350 | 4360 | 4360 | 4350 | 3893 |
| 518 | 20231128 | 102100 | 1583610360 | 4360 | 4355 | 4360 | 4355 | 3924 |
| 519 | 20231128 | 102000 | 1566519120 | 4355 | 4365 | 4365 | 4355 | 4711 |
| 520 | 20231128 | 101900 | 1545986460 | 4365 | 4350 | 4370 | 4350 | 17467 |
| 521 | 20231128 | 101800 | 1469783860 | 4350 | 4340 | 4350 | 4340 | 1728 |
| 522 | 20231128 | 101700 | 1462271080 | 4340 | 4335 | 4340 | 4330 | 1502 |
| 523 | 20231128 | 101600 | 1455766535 | 4340 | 4335 | 4345 | 4330 | 1043 |
| 524 | 20231128 | 101500 | 1451240705 | 4335 | 4340 | 4340 | 4335 | 295 |
| 525 | 20231128 | 101400 | 1449961875 | 4345 | 4325 | 4345 | 4325 | 2438 |
| 526 | 20231128 | 101300 | 1439392605 | 4325 | 4320 | 4325 | 4320 | 2901 |
| 527 | 20231128 | 101200 | 1426855110 | 4325 | 4325 | 4325 | 4320 | 73 |
| 528 | 20231128 | 101100 | 1426539390 | 4325 | 4330 | 4330 | 4320 | 555 |
| 529 | 20231128 | 101000 | 1424139035 | 4325 | 4320 | 4330 | 4320 | 3868 |
| 530 | 20231128 | 100900 | 1407412995 | 4315 | 4315 | 4325 | 4315 | 1916 |
| 531 | 20231128 | 100800 | 1399144385 | 4315 | 4305 | 4315 | 4305 | 1211 |
| 532 | 20231128 | 100700 | 1393927655 | 4300 | 4280 | 4300 | 4280 | 6316 |
| 533 | 20231128 | 100600 | 1366842700 | 4275 | 4270 | 4275 | 4265 | 2048 |
| 534 | 20231128 | 100500 | 1358093615 | 4265 | 4260 | 4265 | 4260 | 233 |
| 535 | 20231128 | 100400 | 1357099875 | 4260 | 4265 | 4265 | 4260 | 3045 |
| 536 | 20231128 | 100300 | 1344128165 | 4265 | 4265 | 4270 | 4260 | 580 |
| 537 | 20231128 | 100200 | 1341655590 | 4270 | 4265 | 4270 | 4265 | 36 |
| 538 | 20231128 | 100100 | 1341502045 | 4265 | 4265 | 4270 | 4255 | 3023 |
| 539 | 20231128 | 100000 | 1328622505 | 4265 | 4265 | 4270 | 4265 | 1685 |
| 540 | 20231128 | 095900 | 1321434215 | 4270 | 4275 | 4275 | 4270 | 349 |
| 541 | 20231128 | 095800 | 1319943905 | 4275 | 4270 | 4275 | 4270 | 692 |
| 542 | 20231128 | 095700 | 1316988755 | 4270 | 4265 | 4270 | 4265 | 1159 |
| 543 | 20231128 | 095600 | 1312044945 | 4265 | 4270 | 4270 | 4265 | 2055 |
| 544 | 20231128 | 095500 | 1303270105 | 4270 | 4270 | 4270 | 4270 | 241 |
| 545 | 20231128 | 095400 | 1302241035 | 4275 | 4275 | 4275 | 4270 | 521 |
| 546 | 20231128 | 095300 | 1300013770 | 4275 | 4280 | 4280 | 4275 | 113 |
| 547 | 20231128 | 095200 | 1299530545 | 4280 | 4280 | 4280 | 4280 | 19 |
| 548 | 20231128 | 095100 | 1299449225 | 4280 | 4270 | 4280 | 4265 | 338 |
| 549 | 20231128 | 095000 | 1298005295 | 4270 | 4270 | 4270 | 4265 | 494 |
| 550 | 20231128 | 094900 | 1295898000 | 4265 | 4275 | 4275 | 4265 | 163 |
| 551 | 20231128 | 094800 | 1295202130 | 4275 | 4275 | 4275 | 4265 | 488 |
| 552 | 20231128 | 094700 | 1293118930 | 4275 | 4275 | 4275 | 4260 | 3350 |
| 553 | 20231128 | 094600 | 1278839370 | 4270 | 4265 | 4270 | 4265 | 824 |
| 554 | 20231128 | 094500 | 1275321205 | 4265 | 4265 | 4270 | 4265 | 662 |
| 555 | 20231128 | 094400 | 1272497520 | 4270 | 4260 | 4270 | 4260 | 1209 |
| 556 | 20231128 | 094300 | 1267336170 | 4270 | 4270 | 4270 | 4255 | 11251 |
| 557 | 20231128 | 094200 | 1219445705 | 4270 | 4260 | 4270 | 4260 | 2 |
| 558 | 20231128 | 094100 | 1219437175 | 4270 | 4255 | 4270 | 4250 | 12052 |
| 559 | 20231128 | 094000 | 1168194560 | 4255 | 4260 | 4260 | 4255 | 4992 |
| 560 | 20231128 | 093900 | 1146950770 | 4260 | 4260 | 4270 | 4255 | 680 |
| 561 | 20231128 | 093800 | 1144054490 | 4260 | 4265 | 4280 | 4260 | 7617 |
| 562 | 20231128 | 093700 | 1111596460 | 4280 | 4265 | 4280 | 4260 | 1802 |
| 563 | 20231128 | 093600 | 1103905800 | 4265 | 4280 | 4280 | 4255 | 8735 |
| 564 | 20231128 | 093500 | 1066603225 | 4285 | 4285 | 4285 | 4280 | 3594 |
| 565 | 20231128 | 093400 | 1051220405 | 4285 | 4290 | 4290 | 4285 | 1934 |
| 566 | 20231128 | 093300 | 1042924790 | 4295 | 4295 | 4295 | 4290 | 466 |
| 567 | 20231128 | 093200 | 1040925520 | 4295 | 4280 | 4295 | 4280 | 54 |
| 568 | 20231128 | 093100 | 1040693635 | 4295 | 4290 | 4295 | 4280 | 150 |
| 569 | 20231128 | 093000 | 1040051220 | 4280 | 4280 | 4280 | 4280 | 50 |
| 570 | 20231128 | 092900 | 1039837220 | 4285 | 4295 | 4300 | 4285 | 552 |
| 571 | 20231128 | 092800 | 1037471755 | 4295 | 4280 | 4295 | 4275 | 1066 |
| 572 | 20231128 | 092700 | 1032904580 | 4295 | 4275 | 4295 | 4275 | 337 |
| 573 | 20231128 | 092600 | 1031461590 | 4275 | 4295 | 4295 | 4275 | 23145 |
| 574 | 20231128 | 092500 | 932401700 | 4295 | 4295 | 4300 | 4295 | 983 |
| 575 | 20231128 | 092400 | 928179710 | 4295 | 4280 | 4300 | 4275 | 7145 |
| 576 | 20231128 | 092300 | 897506705 | 4280 | 4310 | 4310 | 4275 | 2036 |
| 577 | 20231128 | 092200 | 888753450 | 4315 | 4300 | 4315 | 4240 | 67222 |
| 578 | 20231128 | 092100 | 601349715 | 4305 | 4315 | 4315 | 4300 | 5161 |
| 579 | 20231128 | 092000 | 579131100 | 4315 | 4315 | 4315 | 4305 | 2607 |
| 580 | 20231128 | 091900 | 567896200 | 4310 | 4320 | 4320 | 4310 | 7469 |
| 581 | 20231128 | 091800 | 535689840 | 4310 | 4330 | 4340 | 4310 | 18653 |
| 582 | 20231128 | 091700 | 455054360 | 4330 | 4335 | 4340 | 4330 | 417 |
| 583 | 20231128 | 091600 | 453247730 | 4330 | 4340 | 4340 | 4330 | 1829 |
| 584 | 20231128 | 091500 | 445319470 | 4335 | 4335 | 4335 | 4335 | 1433 |
| 585 | 20231128 | 091400 | 439107415 | 4335 | 4335 | 4340 | 4335 | 4025 |
| 586 | 20231128 | 091300 | 421647540 | 4340 | 4350 | 4350 | 4340 | 4348 |
| 587 | 20231128 | 091200 | 402771065 | 4340 | 4340 | 4350 | 4340 | 474 |
| 588 | 20231128 | 091100 | 400712245 | 4330 | 4330 | 4340 | 4325 | 2123 |
| 589 | 20231128 | 091000 | 391519675 | 4330 | 4330 | 4335 | 4325 | 1053 |
| 590 | 20231128 | 090900 | 386960415 | 4330 | 4325 | 4330 | 4320 | 1077 |
| 591 | 20231128 | 090800 | 382302735 | 4320 | 4340 | 4340 | 4320 | 5746 |
| 592 | 20231128 | 090700 | 357430940 | 4345 | 4330 | 4345 | 4330 | 3765 |
| 593 | 20231128 | 090600 | 341094680 | 4330 | 4365 | 4365 | 4330 | 10676 |
| 594 | 20231128 | 090500 | 294785560 | 4365 | 4345 | 4365 | 4345 | 539 |
| 595 | 20231128 | 090400 | 292432945 | 4340 | 4330 | 4360 | 4330 | 5587 |
| 596 | 20231128 | 090300 | 268098245 | 4330 | 4335 | 4335 | 4330 | 3609 |
| 597 | 20231128 | 090200 | 252461770 | 4335 | 4360 | 4360 | 4335 | 17395 |
| 598 | 20231128 | 090100 | 176816320 | 4350 | 4375 | 4375 | 4350 | 6157 |
| 599 | 20231128 | 090000 | 149968795 | 4350 | 4415 | 4415 | 4350 | 33911 |