30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 190200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 11442 |
| 3 | 20231127 | 190100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 4 | 20231127 | 190000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 5 | 20231127 | 185900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 6 | 20231127 | 185800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 7 | 20231127 | 185700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 8 | 20231127 | 185600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 9 | 20231127 | 185500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 10 | 20231127 | 185400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 11 | 20231127 | 185300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 12 | 20231127 | 185200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 13 | 20231127 | 185100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 14 | 20231127 | 185000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 15 | 20231127 | 184900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 16 | 20231127 | 184800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 17 | 20231127 | 184700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 18 | 20231127 | 184600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 19 | 20231127 | 184500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 20 | 20231127 | 184400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 21 | 20231127 | 184300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 22 | 20231127 | 184200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 23 | 20231127 | 184100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 24 | 20231127 | 184000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 25 | 20231127 | 183900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 26 | 20231127 | 183800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 27 | 20231127 | 183700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 28 | 20231127 | 183600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 29 | 20231127 | 183500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 30 | 20231127 | 183400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 31 | 20231127 | 183300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 32 | 20231127 | 183200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 11442 |
| 33 | 20231127 | 183100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 34 | 20231127 | 183000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 35 | 20231127 | 182900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 36 | 20231127 | 182800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 37 | 20231127 | 182700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 38 | 20231127 | 182600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 39 | 20231127 | 182500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 40 | 20231127 | 182400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 41 | 20231127 | 182300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 42 | 20231127 | 182200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 43 | 20231127 | 182100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 44 | 20231127 | 182000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 45 | 20231127 | 181900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 46 | 20231127 | 181800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 47 | 20231127 | 181700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 48 | 20231127 | 181600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 49 | 20231127 | 181500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 50 | 20231127 | 181400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 51 | 20231127 | 181300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 52 | 20231127 | 181200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 53 | 20231127 | 181100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 54 | 20231127 | 181000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 55 | 20231127 | 180900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 56 | 20231127 | 180800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 57 | 20231127 | 180700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 58 | 20231127 | 180600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 59 | 20231127 | 180500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 60 | 20231127 | 180400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 61 | 20231127 | 180300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 62 | 20231127 | 180200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 11442 |
| 63 | 20231127 | 180100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 64 | 20231127 | 180000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 65 | 20231127 | 175900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 66 | 20231127 | 175800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 67 | 20231127 | 175700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 68 | 20231127 | 175600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 69 | 20231127 | 175500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 70 | 20231127 | 175400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 71 | 20231127 | 175300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 72 | 20231127 | 175200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 73 | 20231127 | 175100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 74 | 20231127 | 175000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 75 | 20231127 | 174900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 76 | 20231127 | 174800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 77 | 20231127 | 174700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 78 | 20231127 | 174600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 79 | 20231127 | 174500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 80 | 20231127 | 174400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 81 | 20231127 | 174300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 82 | 20231127 | 174200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 83 | 20231127 | 174100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 84 | 20231127 | 174000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 85 | 20231127 | 173900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 86 | 20231127 | 173800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 87 | 20231127 | 173700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 88 | 20231127 | 173600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 89 | 20231127 | 173500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 90 | 20231127 | 173400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 91 | 20231127 | 173300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 92 | 20231127 | 173200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 11442 |
| 93 | 20231127 | 173100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 94 | 20231127 | 173000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 95 | 20231127 | 172900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 96 | 20231127 | 172800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 97 | 20231127 | 172700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 98 | 20231127 | 172600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 99 | 20231127 | 172500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 100 | 20231127 | 172400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 101 | 20231127 | 172300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 102 | 20231127 | 172200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 103 | 20231127 | 172100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 104 | 20231127 | 172000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 105 | 20231127 | 171900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 106 | 20231127 | 171800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 107 | 20231127 | 171700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 108 | 20231127 | 171600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 109 | 20231127 | 171500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 110 | 20231127 | 171400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 111 | 20231127 | 171300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 112 | 20231127 | 171200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 113 | 20231127 | 171100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 114 | 20231127 | 171000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 115 | 20231127 | 170900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 116 | 20231127 | 170800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 117 | 20231127 | 170700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 118 | 20231127 | 170600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 119 | 20231127 | 170500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 120 | 20231127 | 170400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 121 | 20231127 | 170300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 122 | 20231127 | 170200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 11442 |
| 123 | 20231127 | 170100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 124 | 20231127 | 170000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 125 | 20231127 | 165900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 126 | 20231127 | 165800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 127 | 20231127 | 165700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 128 | 20231127 | 165600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 129 | 20231127 | 165500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 130 | 20231127 | 165400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 131 | 20231127 | 165300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 132 | 20231127 | 165200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 133 | 20231127 | 165100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 134 | 20231127 | 165000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 135 | 20231127 | 164900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 136 | 20231127 | 164800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 137 | 20231127 | 164700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 138 | 20231127 | 164600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 139 | 20231127 | 164500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 140 | 20231127 | 164400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 141 | 20231127 | 164300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 142 | 20231127 | 164200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 143 | 20231127 | 164100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 144 | 20231127 | 164000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 145 | 20231127 | 163900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 146 | 20231127 | 163800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 147 | 20231127 | 163700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 148 | 20231127 | 163600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 149 | 20231127 | 163500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 150 | 20231127 | 163400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 151 | 20231127 | 163300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 152 | 20231127 | 163200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 11442 |
| 153 | 20231127 | 163100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 154 | 20231127 | 163000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 155 | 20231127 | 162900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 156 | 20231127 | 162800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 157 | 20231127 | 162700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 158 | 20231127 | 162600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 159 | 20231127 | 162500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 160 | 20231127 | 162400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 161 | 20231127 | 162300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 162 | 20231127 | 162200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 163 | 20231127 | 162100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 164 | 20231127 | 162000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 165 | 20231127 | 161900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 166 | 20231127 | 161800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 167 | 20231127 | 161700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 168 | 20231127 | 161600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 169 | 20231127 | 161500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 170 | 20231127 | 161400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 171 | 20231127 | 161300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 172 | 20231127 | 161200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 173 | 20231127 | 161100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 174 | 20231127 | 161000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 175 | 20231127 | 160900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 176 | 20231127 | 160800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 177 | 20231127 | 160700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 178 | 20231127 | 160600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 179 | 20231127 | 160500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 180 | 20231127 | 160400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 181 | 20231127 | 160300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 182 | 20231127 | 160200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 11442 |
| 183 | 20231127 | 160100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 184 | 20231127 | 160000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 185 | 20231127 | 155900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 186 | 20231127 | 155800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 187 | 20231127 | 155700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 188 | 20231127 | 155600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 189 | 20231127 | 155500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 190 | 20231127 | 155400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 191 | 20231127 | 155300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 192 | 20231127 | 155200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 193 | 20231127 | 155100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 194 | 20231127 | 155000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 195 | 20231127 | 154900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 196 | 20231127 | 154800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 197 | 20231127 | 154700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 198 | 20231127 | 154600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 199 | 20231127 | 154500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 200 | 20231127 | 154400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 201 | 20231127 | 154300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 202 | 20231127 | 154200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 203 | 20231127 | 154100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 204 | 20231127 | 154000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 205 | 20231127 | 153900 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 206 | 20231127 | 153800 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 207 | 20231127 | 153700 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 208 | 20231127 | 153600 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 209 | 20231127 | 153500 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 210 | 20231127 | 153400 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 211 | 20231127 | 153300 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 212 | 20231127 | 153200 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 11442 |
| 213 | 20231127 | 153100 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 0 |
| 214 | 20231127 | 153000 | 3997249170 | 8870 | 8870 | 8870 | 8870 | 11442 |
| 215 | 20231127 | 152900 | 3895758630 | 8900 | 8900 | 8900 | 8900 | 0 |
| 216 | 20231127 | 152800 | 3895758630 | 8900 | 8900 | 8900 | 8900 | 0 |
| 217 | 20231127 | 152700 | 3895758630 | 8900 | 8900 | 8900 | 8900 | 0 |
| 218 | 20231127 | 152600 | 3895758630 | 8900 | 8900 | 8900 | 8900 | 0 |
| 219 | 20231127 | 152500 | 3895758630 | 8900 | 8900 | 8900 | 8900 | 0 |
| 220 | 20231127 | 152400 | 3895758630 | 8900 | 8900 | 8900 | 8900 | 0 |
| 221 | 20231127 | 152300 | 3895758630 | 8900 | 8900 | 8900 | 8900 | 0 |
| 222 | 20231127 | 152200 | 3895758630 | 8900 | 8900 | 8900 | 8900 | 0 |
| 223 | 20231127 | 152100 | 3895758630 | 8900 | 8900 | 8900 | 8900 | 0 |
| 224 | 20231127 | 152000 | 3895758630 | 8900 | 8900 | 8900 | 8900 | 0 |
| 225 | 20231127 | 151900 | 3895758630 | 8900 | 8910 | 8910 | 8870 | 1597 |
| 226 | 20231127 | 151800 | 3881530980 | 8900 | 8850 | 8900 | 8850 | 783 |
| 227 | 20231127 | 151700 | 3874583300 | 8850 | 8860 | 8880 | 8840 | 1504 |
| 228 | 20231127 | 151600 | 3861276240 | 8850 | 8890 | 8890 | 8840 | 3015 |
| 229 | 20231127 | 151500 | 3834553190 | 8890 | 8900 | 8900 | 8890 | 1196 |
| 230 | 20231127 | 151400 | 3823914530 | 8890 | 8900 | 8900 | 8890 | 835 |
| 231 | 20231127 | 151300 | 3816490110 | 8890 | 8920 | 8920 | 8890 | 2327 |
| 232 | 20231127 | 151200 | 3795764940 | 8910 | 8920 | 8920 | 8910 | 551 |
| 233 | 20231127 | 151100 | 3790850120 | 8920 | 8930 | 8930 | 8910 | 1185 |
| 234 | 20231127 | 151000 | 3780287140 | 8920 | 8920 | 8930 | 8920 | 364 |
| 235 | 20231127 | 150900 | 3777037310 | 8920 | 8910 | 8920 | 8910 | 1271 |
| 236 | 20231127 | 150800 | 3765704690 | 8920 | 8910 | 8920 | 8910 | 548 |
| 237 | 20231127 | 150700 | 3760818460 | 8910 | 8900 | 8910 | 8900 | 4318 |
| 238 | 20231127 | 150600 | 3722385470 | 8890 | 8910 | 8910 | 8890 | 944 |
| 239 | 20231127 | 150500 | 3713983660 | 8900 | 8900 | 8910 | 8890 | 621 |
| 240 | 20231127 | 150400 | 3708454040 | 8900 | 8880 | 8900 | 8850 | 7857 |
| 241 | 20231127 | 150300 | 3638753150 | 8880 | 8880 | 8890 | 8880 | 867 |
| 242 | 20231127 | 150200 | 3631053530 | 8890 | 8900 | 8910 | 8890 | 2000 |
| 243 | 20231127 | 150100 | 3613256760 | 8900 | 8910 | 8910 | 8900 | 574 |
| 244 | 20231127 | 150000 | 3608143090 | 8920 | 8910 | 8920 | 8910 | 250 |
| 245 | 20231127 | 145900 | 3605913850 | 8910 | 8910 | 8910 | 8910 | 300 |
| 246 | 20231127 | 145800 | 3603240850 | 8910 | 8930 | 8930 | 8910 | 1195 |
| 247 | 20231127 | 145700 | 3592589370 | 8910 | 8920 | 8920 | 8910 | 746 |
| 248 | 20231127 | 145600 | 3585938060 | 8920 | 8920 | 8940 | 8920 | 2022 |
| 249 | 20231127 | 145500 | 3567885010 | 8930 | 8940 | 8940 | 8930 | 1627 |
| 250 | 20231127 | 145400 | 3553353750 | 8940 | 8940 | 8940 | 8930 | 3495 |
| 251 | 20231127 | 145300 | 3522108560 | 8940 | 8930 | 8940 | 8930 | 542 |
| 252 | 20231127 | 145200 | 3517264780 | 8930 | 8930 | 8930 | 8920 | 347 |
| 253 | 20231127 | 145100 | 3514166230 | 8940 | 8940 | 8940 | 8940 | 815 |
| 254 | 20231127 | 145000 | 3506880130 | 8940 | 8940 | 8940 | 8930 | 250 |
| 255 | 20231127 | 144900 | 3504645750 | 8940 | 8930 | 8940 | 8920 | 270 |
| 256 | 20231127 | 144800 | 3502235620 | 8930 | 8920 | 8930 | 8920 | 245 |
| 257 | 20231127 | 144700 | 3500048270 | 8920 | 8930 | 8940 | 8920 | 1454 |
| 258 | 20231127 | 144600 | 3487069800 | 8940 | 8930 | 8940 | 8930 | 1148 |
| 259 | 20231127 | 144500 | 3476816300 | 8930 | 8950 | 8950 | 8920 | 3725 |
| 260 | 20231127 | 144400 | 3443542450 | 8950 | 8940 | 8950 | 8940 | 550 |
| 261 | 20231127 | 144300 | 3438624180 | 8940 | 8940 | 8950 | 8930 | 841 |
| 262 | 20231127 | 144200 | 3431105890 | 8940 | 8940 | 8950 | 8940 | 1583 |
| 263 | 20231127 | 144100 | 3416952100 | 8940 | 8950 | 8950 | 8940 | 1312 |
| 264 | 20231127 | 144000 | 3405219500 | 8940 | 8940 | 8950 | 8930 | 847 |
| 265 | 20231127 | 143900 | 3397646470 | 8950 | 8950 | 8950 | 8930 | 1146 |
| 266 | 20231127 | 143800 | 3387400340 | 8950 | 8940 | 8950 | 8940 | 465 |
| 267 | 20231127 | 143700 | 3383241150 | 8950 | 8950 | 8950 | 8930 | 2173 |
| 268 | 20231127 | 143600 | 3363799680 | 8940 | 8930 | 8950 | 8920 | 1903 |
| 269 | 20231127 | 143500 | 3346791220 | 8930 | 8920 | 8930 | 8920 | 894 |
| 270 | 20231127 | 143400 | 3338815970 | 8930 | 8920 | 8930 | 8910 | 2359 |
| 271 | 20231127 | 143300 | 3317768020 | 8920 | 8860 | 8920 | 8860 | 4105 |
| 272 | 20231127 | 143200 | 3281288060 | 8860 | 8850 | 8860 | 8850 | 697 |
| 273 | 20231127 | 143100 | 3275114380 | 8850 | 8870 | 8880 | 8850 | 750 |
| 274 | 20231127 | 143000 | 3268472030 | 8890 | 8880 | 8900 | 8870 | 988 |
| 275 | 20231127 | 142900 | 3259692090 | 8880 | 8870 | 8880 | 8870 | 1107 |
| 276 | 20231127 | 142800 | 3249865170 | 8860 | 8870 | 8870 | 8860 | 566 |
| 277 | 20231127 | 142700 | 3244848660 | 8870 | 8860 | 8870 | 8850 | 788 |
| 278 | 20231127 | 142600 | 3237872090 | 8860 | 8860 | 8870 | 8850 | 650 |
| 279 | 20231127 | 142500 | 3232113060 | 8860 | 8850 | 8860 | 8850 | 680 |
| 280 | 20231127 | 142400 | 3226093560 | 8830 | 8850 | 8870 | 8830 | 1646 |
| 281 | 20231127 | 142300 | 3211548520 | 8840 | 8890 | 8890 | 8840 | 457 |
| 282 | 20231127 | 142200 | 3207503340 | 8900 | 8830 | 8900 | 8830 | 5462 |
| 283 | 20231127 | 142100 | 3158949380 | 8830 | 8880 | 8880 | 8820 | 721 |
| 284 | 20231127 | 142000 | 3152560250 | 8840 | 8880 | 8890 | 8820 | 8563 |
| 285 | 20231127 | 141900 | 3076501340 | 8900 | 8800 | 8900 | 8800 | 17900 |
| 286 | 20231127 | 141800 | 2918016520 | 8780 | 8790 | 8800 | 8780 | 1868 |
| 287 | 20231127 | 141700 | 2901580800 | 8780 | 8770 | 8780 | 8760 | 1101 |
| 288 | 20231127 | 141600 | 2891919460 | 8770 | 8760 | 8770 | 8760 | 172 |
| 289 | 20231127 | 141500 | 2890411730 | 8770 | 8770 | 8780 | 8770 | 733 |
| 290 | 20231127 | 141400 | 2883983310 | 8770 | 8770 | 8780 | 8770 | 295 |
| 291 | 20231127 | 141300 | 2881394040 | 8770 | 8780 | 8780 | 8770 | 135 |
| 292 | 20231127 | 141200 | 2880208850 | 8770 | 8780 | 8780 | 8770 | 142 |
| 293 | 20231127 | 141100 | 2878963400 | 8780 | 8780 | 8780 | 8780 | 231 |
| 294 | 20231127 | 141000 | 2876935220 | 8780 | 8780 | 8780 | 8770 | 424 |
| 295 | 20231127 | 140900 | 2873214500 | 8780 | 8790 | 8790 | 8780 | 489 |
| 296 | 20231127 | 140800 | 2868919830 | 8790 | 8790 | 8790 | 8790 | 1116 |
| 297 | 20231127 | 140700 | 2859110190 | 8800 | 8800 | 8800 | 8800 | 230 |
| 298 | 20231127 | 140600 | 2857086190 | 8800 | 8800 | 8800 | 8800 | 483 |
| 299 | 20231127 | 140500 | 2852835790 | 8800 | 8800 | 8810 | 8800 | 829 |
| 300 | 20231127 | 140400 | 2845533820 | 8800 | 8800 | 8810 | 8800 | 158 |
| 301 | 20231127 | 140300 | 2844142250 | 8800 | 8800 | 8810 | 8800 | 962 |
| 302 | 20231127 | 140200 | 2835673340 | 8790 | 8800 | 8800 | 8790 | 525 |
| 303 | 20231127 | 140100 | 2831056650 | 8800 | 8800 | 8800 | 8790 | 1964 |
| 304 | 20231127 | 140000 | 2813773460 | 8790 | 8770 | 8790 | 8770 | 6649 |
| 305 | 20231127 | 135900 | 2755397820 | 8770 | 8750 | 8770 | 8750 | 2532 |
| 306 | 20231127 | 135800 | 2733230750 | 8750 | 8730 | 8750 | 8730 | 835 |
| 307 | 20231127 | 135700 | 2725933690 | 8730 | 8730 | 8730 | 8730 | 114 |
| 308 | 20231127 | 135600 | 2724938470 | 8730 | 8730 | 8730 | 8730 | 229 |
| 309 | 20231127 | 135500 | 2722939300 | 8720 | 8730 | 8730 | 8720 | 136 |
| 310 | 20231127 | 135400 | 2721752230 | 8720 | 8740 | 8740 | 8720 | 599 |
| 311 | 20231127 | 135300 | 2716525810 | 8730 | 8730 | 8730 | 8720 | 106 |
| 312 | 20231127 | 135200 | 2715600640 | 8730 | 8730 | 8740 | 8730 | 287 |
| 313 | 20231127 | 135100 | 2713093090 | 8730 | 8730 | 8730 | 8730 | 264 |
| 314 | 20231127 | 135000 | 2710788370 | 8740 | 8740 | 8740 | 8740 | 118 |
| 315 | 20231127 | 134900 | 2709757050 | 8740 | 8740 | 8740 | 8740 | 99 |
| 316 | 20231127 | 134800 | 2708891790 | 8730 | 8740 | 8740 | 8730 | 322 |
| 317 | 20231127 | 134700 | 2706078520 | 8740 | 8740 | 8740 | 8740 | 128 |
| 318 | 20231127 | 134600 | 2704959800 | 8730 | 8740 | 8740 | 8730 | 130 |
| 319 | 20231127 | 134500 | 2703823850 | 8740 | 8730 | 8740 | 8730 | 507 |
| 320 | 20231127 | 134400 | 2699395700 | 8730 | 8740 | 8740 | 8730 | 246 |
| 321 | 20231127 | 134300 | 2697245810 | 8740 | 8730 | 8740 | 8730 | 146 |
| 322 | 20231127 | 134200 | 2695970070 | 8740 | 8730 | 8740 | 8730 | 312 |
| 323 | 20231127 | 134100 | 2693243950 | 8730 | 8700 | 8730 | 8700 | 134 |
| 324 | 20231127 | 134000 | 2692074950 | 8700 | 8700 | 8700 | 8700 | 0 |
| 325 | 20231127 | 133900 | 2692074950 | 8700 | 8700 | 8700 | 8700 | 0 |
| 326 | 20231127 | 133800 | 2692074950 | 8700 | 8720 | 8730 | 8700 | 200 |
| 327 | 20231127 | 133700 | 2690331280 | 8720 | 8720 | 8720 | 8720 | 101 |
| 328 | 20231127 | 133600 | 2689450560 | 8730 | 8730 | 8730 | 8730 | 0 |
| 329 | 20231127 | 133500 | 2689450560 | 8730 | 8730 | 8730 | 8730 | 0 |
| 330 | 20231127 | 133400 | 2689450560 | 8730 | 8730 | 8730 | 8730 | 147 |
| 331 | 20231127 | 133300 | 2688167250 | 8680 | 8680 | 8680 | 8680 | 0 |
| 332 | 20231127 | 133200 | 2688167250 | 8680 | 8680 | 8680 | 8680 | 0 |
| 333 | 20231127 | 133100 | 2688167250 | 8680 | 8690 | 8690 | 8680 | 51 |
| 334 | 20231127 | 133000 | 2687724270 | 8690 | 8730 | 8740 | 8690 | 2473 |
| 335 | 20231127 | 132900 | 2666198590 | 8730 | 8730 | 8730 | 8730 | 129 |
| 336 | 20231127 | 132800 | 2665072420 | 8730 | 8730 | 8730 | 8730 | 210 |
| 337 | 20231127 | 132700 | 2663239120 | 8730 | 8740 | 8740 | 8730 | 43 |
| 338 | 20231127 | 132600 | 2662863650 | 8740 | 8730 | 8740 | 8730 | 320 |
| 339 | 20231127 | 132500 | 2660068040 | 8740 | 8730 | 8750 | 8730 | 773 |
| 340 | 20231127 | 132400 | 2653311860 | 8730 | 8710 | 8730 | 8710 | 1366 |
| 341 | 20231127 | 132300 | 2641399210 | 8710 | 8690 | 8710 | 8690 | 2342 |
| 342 | 20231127 | 132200 | 2621016750 | 8690 | 8690 | 8690 | 8690 | 10 |
| 343 | 20231127 | 132100 | 2620929850 | 8690 | 8690 | 8690 | 8690 | 1000 |
| 344 | 20231127 | 132000 | 2612239850 | 8680 | 8680 | 8680 | 8680 | 0 |
| 345 | 20231127 | 131900 | 2612239850 | 8680 | 8680 | 8680 | 8680 | 11 |
| 346 | 20231127 | 131800 | 2612144370 | 8670 | 8670 | 8670 | 8670 | 0 |
| 347 | 20231127 | 131700 | 2612144370 | 8670 | 8670 | 8670 | 8670 | 8 |
| 348 | 20231127 | 131600 | 2612075010 | 8690 | 8690 | 8690 | 8690 | 1 |
| 349 | 20231127 | 131500 | 2612066320 | 8690 | 8670 | 8690 | 8670 | 171 |
| 350 | 20231127 | 131400 | 2610581730 | 8690 | 8670 | 8690 | 8670 | 259 |
| 351 | 20231127 | 131300 | 2608336020 | 8670 | 8670 | 8670 | 8670 | 2000 |
| 352 | 20231127 | 131200 | 2590996020 | 8670 | 8670 | 8680 | 8670 | 793 |
| 353 | 20231127 | 131100 | 2584113060 | 8670 | 8660 | 8680 | 8660 | 437 |
| 354 | 20231127 | 131000 | 2580321470 | 8670 | 8670 | 8670 | 8670 | 301 |
| 355 | 20231127 | 130900 | 2577711800 | 8670 | 8660 | 8670 | 8660 | 30 |
| 356 | 20231127 | 130800 | 2577451800 | 8670 | 8670 | 8670 | 8670 | 101 |
| 357 | 20231127 | 130700 | 2576576130 | 8660 | 8670 | 8670 | 8660 | 372 |
| 358 | 20231127 | 130600 | 2573351140 | 8670 | 8670 | 8670 | 8670 | 0 |
| 359 | 20231127 | 130500 | 2573351140 | 8670 | 8660 | 8670 | 8660 | 405 |
| 360 | 20231127 | 130400 | 2569843830 | 8650 | 8650 | 8650 | 8650 | 81 |
| 361 | 20231127 | 130300 | 2569143180 | 8640 | 8640 | 8640 | 8640 | 876 |
| 362 | 20231127 | 130200 | 2561574540 | 8640 | 8630 | 8640 | 8630 | 26 |
| 363 | 20231127 | 130100 | 2561350100 | 8640 | 8630 | 8640 | 8630 | 337 |
| 364 | 20231127 | 130000 | 2558440520 | 8640 | 8650 | 8650 | 8640 | 228 |
| 365 | 20231127 | 125900 | 2556468590 | 8640 | 8640 | 8640 | 8640 | 10 |
| 366 | 20231127 | 125800 | 2556382190 | 8630 | 8660 | 8660 | 8630 | 1302 |
| 367 | 20231127 | 125700 | 2545126440 | 8660 | 8660 | 8660 | 8660 | 101 |
| 368 | 20231127 | 125600 | 2544251780 | 8650 | 8650 | 8660 | 8650 | 309 |
| 369 | 20231127 | 125500 | 2541578730 | 8650 | 8650 | 8650 | 8650 | 34 |
| 370 | 20231127 | 125400 | 2541284630 | 8660 | 8640 | 8660 | 8640 | 1502 |
| 371 | 20231127 | 125300 | 2528278370 | 8640 | 8630 | 8640 | 8630 | 53 |
| 372 | 20231127 | 125200 | 2527820890 | 8630 | 8640 | 8640 | 8630 | 219 |
| 373 | 20231127 | 125100 | 2525928800 | 8650 | 8650 | 8650 | 8650 | 22 |
| 374 | 20231127 | 125000 | 2525738500 | 8650 | 8640 | 8650 | 8640 | 268 |
| 375 | 20231127 | 124900 | 2523420350 | 8640 | 8640 | 8640 | 8640 | 10 |
| 376 | 20231127 | 124800 | 2523333950 | 8640 | 8650 | 8650 | 8640 | 67 |
| 377 | 20231127 | 124700 | 2522754970 | 8640 | 8640 | 8640 | 8640 | 65 |
| 378 | 20231127 | 124600 | 2522193370 | 8640 | 8640 | 8640 | 8630 | 434 |
| 379 | 20231127 | 124500 | 2518444110 | 8640 | 8640 | 8640 | 8640 | 547 |
| 380 | 20231127 | 124400 | 2513718030 | 8640 | 8640 | 8640 | 8630 | 170 |
| 381 | 20231127 | 124300 | 2512250020 | 8640 | 8640 | 8640 | 8630 | 326 |
| 382 | 20231127 | 124200 | 2509434350 | 8640 | 8660 | 8670 | 8640 | 2041 |
| 383 | 20231127 | 124100 | 2491780600 | 8660 | 8670 | 8670 | 8660 | 622 |
| 384 | 20231127 | 124000 | 2486392890 | 8670 | 8700 | 8700 | 8670 | 2756 |
| 385 | 20231127 | 123900 | 2462445770 | 8720 | 8710 | 8720 | 8700 | 1573 |
| 386 | 20231127 | 123800 | 2448742710 | 8720 | 8730 | 8730 | 8720 | 591 |
| 387 | 20231127 | 123700 | 2443587950 | 8720 | 8720 | 8720 | 8720 | 60 |
| 388 | 20231127 | 123600 | 2443064750 | 8720 | 8730 | 8730 | 8720 | 861 |
| 389 | 20231127 | 123500 | 2435548650 | 8740 | 8730 | 8740 | 8730 | 115 |
| 390 | 20231127 | 123400 | 2434543690 | 8730 | 8750 | 8750 | 8730 | 269 |
| 391 | 20231127 | 123300 | 2432192650 | 8750 | 8750 | 8750 | 8750 | 115 |
| 392 | 20231127 | 123200 | 2431186400 | 8750 | 8760 | 8760 | 8750 | 1241 |
| 393 | 20231127 | 123100 | 2420326970 | 8760 | 8740 | 8760 | 8740 | 2170 |
| 394 | 20231127 | 123000 | 2401319390 | 8740 | 8730 | 8740 | 8730 | 226 |
| 395 | 20231127 | 122900 | 2399344260 | 8730 | 8740 | 8740 | 8730 | 246 |
| 396 | 20231127 | 122800 | 2397194270 | 8740 | 8730 | 8740 | 8730 | 60 |
| 397 | 20231127 | 122700 | 2396670130 | 8740 | 8740 | 8740 | 8730 | 46 |
| 398 | 20231127 | 122600 | 2396268430 | 8740 | 8750 | 8750 | 8740 | 674 |
| 399 | 20231127 | 122500 | 2390377030 | 8760 | 8750 | 8760 | 8750 | 116 |
| 400 | 20231127 | 122400 | 2389361980 | 8750 | 8750 | 8760 | 8750 | 223 |
| 401 | 20231127 | 122300 | 2387409720 | 8750 | 8750 | 8750 | 8750 | 324 |
| 402 | 20231127 | 122200 | 2384574720 | 8750 | 8760 | 8760 | 8750 | 1684 |
| 403 | 20231127 | 122100 | 2369839640 | 8750 | 8760 | 8760 | 8750 | 758 |
| 404 | 20231127 | 122000 | 2363203830 | 8760 | 8740 | 8760 | 8740 | 1193 |
| 405 | 20231127 | 121900 | 2352764580 | 8730 | 8740 | 8740 | 8730 | 110 |
| 406 | 20231127 | 121800 | 2351804180 | 8740 | 8740 | 8740 | 8740 | 0 |
| 407 | 20231127 | 121700 | 2351804180 | 8740 | 8730 | 8740 | 8730 | 1160 |
| 408 | 20231127 | 121600 | 2341676370 | 8710 | 8720 | 8720 | 8710 | 218 |
| 409 | 20231127 | 121500 | 2339775500 | 8720 | 8720 | 8720 | 8720 | 56 |
| 410 | 20231127 | 121400 | 2339287180 | 8720 | 8730 | 8740 | 8720 | 1290 |
| 411 | 20231127 | 121300 | 2328028280 | 8740 | 8730 | 8740 | 8730 | 218 |
| 412 | 20231127 | 121200 | 2326123440 | 8740 | 8740 | 8740 | 8740 | 0 |
| 413 | 20231127 | 121100 | 2326123440 | 8740 | 8750 | 8750 | 8740 | 783 |
| 414 | 20231127 | 121000 | 2319279800 | 8750 | 8750 | 8750 | 8750 | 102 |
| 415 | 20231127 | 120900 | 2318387300 | 8740 | 8740 | 8740 | 8740 | 438 |
| 416 | 20231127 | 120800 | 2314559180 | 8740 | 8740 | 8740 | 8740 | 15 |
| 417 | 20231127 | 120700 | 2314428080 | 8730 | 8730 | 8730 | 8730 | 51 |
| 418 | 20231127 | 120600 | 2313982850 | 8730 | 8720 | 8730 | 8720 | 1019 |
| 419 | 20231127 | 120500 | 2305088360 | 8730 | 8720 | 8730 | 8720 | 251 |
| 420 | 20231127 | 120400 | 2302897790 | 8720 | 8720 | 8730 | 8720 | 1725 |
| 421 | 20231127 | 120300 | 2287845790 | 8730 | 8720 | 8730 | 8720 | 95 |
| 422 | 20231127 | 120200 | 2287017190 | 8720 | 8720 | 8730 | 8710 | 673 |
| 423 | 20231127 | 120100 | 2281154090 | 8720 | 8730 | 8730 | 8710 | 1380 |
| 424 | 20231127 | 120000 | 2269118740 | 8730 | 8740 | 8740 | 8730 | 16 |
| 425 | 20231127 | 115900 | 2268979000 | 8730 | 8730 | 8740 | 8730 | 128 |
| 426 | 20231127 | 115800 | 2267860550 | 8740 | 8730 | 8740 | 8730 | 130 |
| 427 | 20231127 | 115700 | 2266725600 | 8730 | 8740 | 8740 | 8730 | 536 |
| 428 | 20231127 | 115600 | 2262042080 | 8740 | 8740 | 8750 | 8740 | 169 |
| 429 | 20231127 | 115500 | 2260564960 | 8750 | 8740 | 8750 | 8740 | 296 |
| 430 | 20231127 | 115400 | 2257976880 | 8750 | 8740 | 8750 | 8740 | 278 |
| 431 | 20231127 | 115300 | 2255547090 | 8750 | 8740 | 8750 | 8740 | 346 |
| 432 | 20231127 | 115200 | 2252522990 | 8740 | 8740 | 8740 | 8740 | 2 |
| 433 | 20231127 | 115100 | 2252505510 | 8750 | 8740 | 8750 | 8740 | 190 |
| 434 | 20231127 | 115000 | 2250843340 | 8750 | 8750 | 8750 | 8750 | 10 |
| 435 | 20231127 | 114900 | 2250755840 | 8750 | 8740 | 8750 | 8740 | 711 |
| 436 | 20231127 | 114800 | 2244541650 | 8740 | 8740 | 8740 | 8740 | 107 |
| 437 | 20231127 | 114700 | 2243606470 | 8730 | 8740 | 8740 | 8730 | 816 |
| 438 | 20231127 | 114600 | 2236481310 | 8730 | 8740 | 8740 | 8730 | 106 |
| 439 | 20231127 | 114500 | 2235555870 | 8740 | 8740 | 8740 | 8740 | 18 |
| 440 | 20231127 | 114400 | 2235398550 | 8750 | 8750 | 8750 | 8730 | 353 |
| 441 | 20231127 | 114300 | 2232312350 | 8740 | 8750 | 8750 | 8740 | 650 |
| 442 | 20231127 | 114200 | 2226631290 | 8750 | 8750 | 8750 | 8750 | 3 |
| 443 | 20231127 | 114100 | 2226605040 | 8750 | 8740 | 8750 | 8740 | 138 |
| 444 | 20231127 | 114000 | 2225397850 | 8740 | 8730 | 8740 | 8730 | 280 |
| 445 | 20231127 | 113900 | 2222952790 | 8740 | 8740 | 8750 | 8740 | 529 |
| 446 | 20231127 | 113800 | 2218329270 | 8740 | 8750 | 8760 | 8740 | 1218 |
| 447 | 20231127 | 113700 | 2207682600 | 8740 | 8750 | 8750 | 8740 | 735 |
| 448 | 20231127 | 113600 | 2201253960 | 8760 | 8740 | 8760 | 8740 | 169 |
| 449 | 20231127 | 113500 | 2199775250 | 8740 | 8740 | 8750 | 8740 | 534 |
| 450 | 20231127 | 113400 | 2195104640 | 8750 | 8740 | 8760 | 8740 | 115 |
| 451 | 20231127 | 113300 | 2194098670 | 8740 | 8770 | 8770 | 8740 | 866 |
| 452 | 20231127 | 113200 | 2186511140 | 8780 | 8770 | 8780 | 8770 | 45 |
| 453 | 20231127 | 113100 | 2186116140 | 8760 | 8760 | 8800 | 8750 | 448 |
| 454 | 20231127 | 113000 | 2182192360 | 8810 | 8810 | 8810 | 8810 | 378 |
| 455 | 20231127 | 112900 | 2178862180 | 8800 | 8740 | 8800 | 8740 | 7517 |
| 456 | 20231127 | 112800 | 2112845740 | 8730 | 8740 | 8740 | 8730 | 17 |
| 457 | 20231127 | 112700 | 2112697170 | 8730 | 8740 | 8740 | 8710 | 250 |
| 458 | 20231127 | 112600 | 2110516170 | 8720 | 8750 | 8760 | 8720 | 822 |
| 459 | 20231127 | 112500 | 2103341610 | 8750 | 8750 | 8750 | 8750 | 68 |
| 460 | 20231127 | 112400 | 2102746610 | 8720 | 8730 | 8750 | 8720 | 1528 |
| 461 | 20231127 | 112300 | 2089414830 | 8730 | 8730 | 8730 | 8730 | 263 |
| 462 | 20231127 | 112200 | 2087118840 | 8730 | 8730 | 8730 | 8720 | 218 |
| 463 | 20231127 | 112100 | 2085216200 | 8730 | 8730 | 8730 | 8720 | 87 |
| 464 | 20231127 | 112000 | 2084457080 | 8720 | 8720 | 8720 | 8720 | 20 |
| 465 | 20231127 | 111900 | 2084282680 | 8730 | 8710 | 8730 | 8710 | 140 |
| 466 | 20231127 | 111800 | 2083061830 | 8680 | 8730 | 8750 | 8680 | 1545 |
| 467 | 20231127 | 111700 | 2069603790 | 8760 | 8770 | 8770 | 8730 | 2309 |
| 468 | 20231127 | 111600 | 2049381000 | 8770 | 8770 | 8780 | 8770 | 632 |
| 469 | 20231127 | 111500 | 2043837570 | 8770 | 8770 | 8790 | 8770 | 529 |
| 470 | 20231127 | 111400 | 2039191400 | 8770 | 8760 | 8770 | 8760 | 64 |
| 471 | 20231127 | 111300 | 2038630700 | 8780 | 8750 | 8780 | 8750 | 906 |
| 472 | 20231127 | 111200 | 2030681540 | 8780 | 8790 | 8790 | 8760 | 644 |
| 473 | 20231127 | 111100 | 2025028980 | 8790 | 8750 | 8790 | 8750 | 3114 |
| 474 | 20231127 | 111000 | 1997731460 | 8730 | 8730 | 8740 | 8720 | 607 |
| 475 | 20231127 | 110900 | 1992426890 | 8730 | 8700 | 8730 | 8700 | 295 |
| 476 | 20231127 | 110800 | 1989855030 | 8700 | 8700 | 8710 | 8700 | 404 |
| 477 | 20231127 | 110700 | 1986340180 | 8700 | 8690 | 8700 | 8690 | 416 |
| 478 | 20231127 | 110600 | 1982724070 | 8690 | 8690 | 8700 | 8690 | 1326 |
| 479 | 20231127 | 110500 | 1971201070 | 8690 | 8690 | 8690 | 8690 | 272 |
| 480 | 20231127 | 110400 | 1968837390 | 8680 | 8680 | 8690 | 8680 | 50 |
| 481 | 20231127 | 110300 | 1968403330 | 8660 | 8660 | 8680 | 8660 | 300 |
| 482 | 20231127 | 110200 | 1965804660 | 8670 | 8680 | 8680 | 8650 | 447 |
| 483 | 20231127 | 110100 | 1961927170 | 8680 | 8680 | 8680 | 8660 | 678 |
| 484 | 20231127 | 110000 | 1956042210 | 8680 | 8670 | 8680 | 8670 | 349 |
| 485 | 20231127 | 105900 | 1953016370 | 8670 | 8670 | 8670 | 8670 | 19 |
| 486 | 20231127 | 105800 | 1952851640 | 8640 | 8650 | 8650 | 8640 | 561 |
| 487 | 20231127 | 105700 | 1947999480 | 8650 | 8650 | 8670 | 8650 | 710 |
| 488 | 20231127 | 105600 | 1941857860 | 8650 | 8660 | 8680 | 8650 | 365 |
| 489 | 20231127 | 105500 | 1938692870 | 8670 | 8680 | 8680 | 8670 | 766 |
| 490 | 20231127 | 105400 | 1932049670 | 8690 | 8700 | 8710 | 8690 | 295 |
| 491 | 20231127 | 105300 | 1929485080 | 8700 | 8720 | 8720 | 8700 | 2124 |
| 492 | 20231127 | 105200 | 1910990480 | 8720 | 8710 | 8720 | 8710 | 375 |
| 493 | 20231127 | 105100 | 1907723570 | 8710 | 8770 | 8780 | 8710 | 3585 |
| 494 | 20231127 | 105000 | 1876354030 | 8780 | 8780 | 8780 | 8780 | 225 |
| 495 | 20231127 | 104900 | 1874378530 | 8780 | 8770 | 8780 | 8760 | 547 |
| 496 | 20231127 | 104800 | 1869579760 | 8770 | 8780 | 8780 | 8760 | 1035 |
| 497 | 20231127 | 104700 | 1860492860 | 8780 | 8760 | 8780 | 8760 | 1032 |
| 498 | 20231127 | 104600 | 1851443700 | 8760 | 8760 | 8770 | 8750 | 1298 |
| 499 | 20231127 | 104500 | 1840063320 | 8760 | 8760 | 8760 | 8750 | 1102 |
| 500 | 20231127 | 104400 | 1830410900 | 8760 | 8760 | 8760 | 8740 | 65 |
| 501 | 20231127 | 104300 | 1829841700 | 8760 | 8740 | 8760 | 8740 | 183 |
| 502 | 20231127 | 104200 | 1828242160 | 8740 | 8780 | 8780 | 8740 | 1360 |
| 503 | 20231127 | 104100 | 1816335190 | 8780 | 8780 | 8780 | 8770 | 89 |
| 504 | 20231127 | 104000 | 1815553800 | 8780 | 8760 | 8800 | 8760 | 2901 |
| 505 | 20231127 | 103900 | 1790069540 | 8760 | 8780 | 8780 | 8760 | 78 |
| 506 | 20231127 | 103800 | 1789385140 | 8760 | 8760 | 8790 | 8760 | 752 |
| 507 | 20231127 | 103700 | 1782785160 | 8790 | 8800 | 8800 | 8770 | 1987 |
| 508 | 20231127 | 103600 | 1765338550 | 8790 | 8790 | 8790 | 8790 | 842 |
| 509 | 20231127 | 103500 | 1757937370 | 8790 | 8780 | 8800 | 8780 | 1784 |
| 510 | 20231127 | 103400 | 1742267590 | 8800 | 8790 | 8810 | 8790 | 3299 |
| 511 | 20231127 | 103300 | 1713245870 | 8790 | 8780 | 8800 | 8770 | 3036 |
| 512 | 20231127 | 103200 | 1686550930 | 8780 | 8750 | 8790 | 8750 | 8716 |
| 513 | 20231127 | 103100 | 1610130000 | 8760 | 8720 | 8760 | 8720 | 14864 |
| 514 | 20231127 | 103000 | 1480274750 | 8710 | 8710 | 8710 | 8700 | 3340 |
| 515 | 20231127 | 102900 | 1451192020 | 8720 | 8700 | 8720 | 8700 | 1327 |
| 516 | 20231127 | 102800 | 1439634630 | 8710 | 8690 | 8720 | 8690 | 6469 |
| 517 | 20231127 | 102700 | 1383337720 | 8690 | 8660 | 8690 | 8660 | 7943 |
| 518 | 20231127 | 102600 | 1314393390 | 8660 | 8630 | 8660 | 8630 | 4447 |
| 519 | 20231127 | 102500 | 1275942410 | 8630 | 8600 | 8640 | 8600 | 1450 |
| 520 | 20231127 | 102400 | 1263440140 | 8600 | 8630 | 8630 | 8600 | 1009 |
| 521 | 20231127 | 102300 | 1254749450 | 8630 | 8610 | 8630 | 8610 | 382 |
| 522 | 20231127 | 102200 | 1251458210 | 8610 | 8620 | 8630 | 8610 | 1533 |
| 523 | 20231127 | 102100 | 1238245800 | 8620 | 8570 | 8620 | 8570 | 4695 |
| 524 | 20231127 | 102000 | 1197871290 | 8580 | 8580 | 8580 | 8560 | 204 |
| 525 | 20231127 | 101900 | 1196122370 | 8570 | 8590 | 8590 | 8570 | 446 |
| 526 | 20231127 | 101800 | 1192295360 | 8570 | 8530 | 8570 | 8530 | 1611 |
| 527 | 20231127 | 101700 | 1178510610 | 8520 | 8510 | 8520 | 8510 | 160 |
| 528 | 20231127 | 101600 | 1177148950 | 8510 | 8510 | 8510 | 8510 | 119 |
| 529 | 20231127 | 101500 | 1176136260 | 8500 | 8510 | 8510 | 8500 | 30 |
| 530 | 20231127 | 101400 | 1175881200 | 8490 | 8520 | 8520 | 8490 | 33 |
| 531 | 20231127 | 101300 | 1175600880 | 8520 | 8520 | 8520 | 8520 | 176 |
| 532 | 20231127 | 101200 | 1174101360 | 8520 | 8510 | 8520 | 8500 | 1502 |
| 533 | 20231127 | 101100 | 1161320200 | 8520 | 8520 | 8520 | 8520 | 200 |
| 534 | 20231127 | 101000 | 1159616200 | 8530 | 8520 | 8530 | 8520 | 505 |
| 535 | 20231127 | 100900 | 1155313550 | 8520 | 8520 | 8520 | 8520 | 101 |
| 536 | 20231127 | 100800 | 1154453030 | 8520 | 8510 | 8520 | 8510 | 411 |
| 537 | 20231127 | 100700 | 1150955360 | 8520 | 8500 | 8520 | 8500 | 549 |
| 538 | 20231127 | 100600 | 1146283220 | 8510 | 8510 | 8510 | 8500 | 1149 |
| 539 | 20231127 | 100500 | 1136516190 | 8520 | 8520 | 8520 | 8520 | 107 |
| 540 | 20231127 | 100400 | 1135604550 | 8520 | 8510 | 8520 | 8510 | 375 |
| 541 | 20231127 | 100300 | 1132409850 | 8510 | 8500 | 8510 | 8500 | 106 |
| 542 | 20231127 | 100200 | 1131508790 | 8500 | 8500 | 8500 | 8500 | 39 |
| 543 | 20231127 | 100100 | 1131177290 | 8500 | 8480 | 8500 | 8480 | 395 |
| 544 | 20231127 | 100000 | 1127825670 | 8480 | 8510 | 8510 | 8480 | 326 |
| 545 | 20231127 | 095900 | 1125060760 | 8500 | 8480 | 8500 | 8480 | 1775 |
| 546 | 20231127 | 095800 | 1109989270 | 8500 | 8510 | 8510 | 8490 | 1098 |
| 547 | 20231127 | 095700 | 1100663100 | 8510 | 8510 | 8510 | 8510 | 26 |
| 548 | 20231127 | 095600 | 1100441840 | 8500 | 8500 | 8500 | 8500 | 263 |
| 549 | 20231127 | 095500 | 1098206340 | 8500 | 8490 | 8500 | 8490 | 63 |
| 550 | 20231127 | 095400 | 1097671420 | 8490 | 8480 | 8490 | 8480 | 192 |
| 551 | 20231127 | 095300 | 1096041740 | 8480 | 8480 | 8480 | 8480 | 77 |
| 552 | 20231127 | 095200 | 1095388780 | 8470 | 8490 | 8490 | 8470 | 6053 |
| 553 | 20231127 | 095100 | 1044039000 | 8500 | 8530 | 8530 | 8500 | 5722 |
| 554 | 20231127 | 095000 | 995361250 | 8530 | 8530 | 8530 | 8520 | 865 |
| 555 | 20231127 | 094900 | 987990370 | 8520 | 8520 | 8530 | 8520 | 531 |
| 556 | 20231127 | 094800 | 983465850 | 8530 | 8540 | 8550 | 8530 | 1358 |
| 557 | 20231127 | 094700 | 971880010 | 8540 | 8570 | 8570 | 8540 | 2266 |
| 558 | 20231127 | 094600 | 952514200 | 8570 | 8570 | 8570 | 8570 | 2 |
| 559 | 20231127 | 094500 | 952497060 | 8570 | 8600 | 8600 | 8570 | 638 |
| 560 | 20231127 | 094400 | 947024600 | 8600 | 8600 | 8600 | 8600 | 2 |
| 561 | 20231127 | 094300 | 947007400 | 8600 | 8550 | 8600 | 8550 | 49 |
| 562 | 20231127 | 094200 | 946587820 | 8560 | 8560 | 8560 | 8560 | 508 |
| 563 | 20231127 | 094100 | 942239340 | 8550 | 8550 | 8550 | 8550 | 376 |
| 564 | 20231127 | 094000 | 939024540 | 8550 | 8540 | 8560 | 8540 | 1513 |
| 565 | 20231127 | 093900 | 926088730 | 8540 | 8570 | 8570 | 8540 | 1409 |
| 566 | 20231127 | 093800 | 914028020 | 8600 | 8600 | 8600 | 8580 | 1083 |
| 567 | 20231127 | 093700 | 904734420 | 8570 | 8610 | 8610 | 8570 | 697 |
| 568 | 20231127 | 093600 | 898751930 | 8610 | 8610 | 8610 | 8610 | 437 |
| 569 | 20231127 | 093500 | 894989360 | 8620 | 8610 | 8620 | 8610 | 79 |
| 570 | 20231127 | 093400 | 894308990 | 8620 | 8620 | 8620 | 8610 | 322 |
| 571 | 20231127 | 093300 | 891534630 | 8620 | 8590 | 8620 | 8590 | 2631 |
| 572 | 20231127 | 093200 | 868909730 | 8560 | 8560 | 8590 | 8560 | 2241 |
| 573 | 20231127 | 093100 | 849683280 | 8570 | 8560 | 8570 | 8560 | 136 |
| 574 | 20231127 | 093000 | 848519060 | 8560 | 8560 | 8570 | 8550 | 342 |
| 575 | 20231127 | 092900 | 845591180 | 8560 | 8570 | 8570 | 8560 | 532 |
| 576 | 20231127 | 092800 | 841036940 | 8570 | 8570 | 8570 | 8570 | 269 |
| 577 | 20231127 | 092700 | 838731610 | 8570 | 8560 | 8570 | 8560 | 653 |
| 578 | 20231127 | 092600 | 833135800 | 8560 | 8550 | 8560 | 8550 | 197 |
| 579 | 20231127 | 092500 | 831451350 | 8560 | 8570 | 8570 | 8520 | 140 |
| 580 | 20231127 | 092400 | 830253080 | 8520 | 8530 | 8550 | 8520 | 321 |
| 581 | 20231127 | 092300 | 827515730 | 8530 | 8530 | 8530 | 8530 | 326 |
| 582 | 20231127 | 092200 | 824734950 | 8520 | 8550 | 8550 | 8520 | 5400 |
| 583 | 20231127 | 092100 | 778678200 | 8570 | 8560 | 8570 | 8550 | 940 |
| 584 | 20231127 | 092000 | 770631280 | 8540 | 8570 | 8570 | 8540 | 1970 |
| 585 | 20231127 | 091900 | 753764680 | 8570 | 8550 | 8570 | 8540 | 1269 |
| 586 | 20231127 | 091800 | 742915050 | 8550 | 8590 | 8590 | 8550 | 1703 |
| 587 | 20231127 | 091700 | 728328920 | 8570 | 8560 | 8580 | 8560 | 591 |
| 588 | 20231127 | 091600 | 723264670 | 8570 | 8580 | 8590 | 8550 | 213 |
| 589 | 20231127 | 091500 | 721439340 | 8540 | 8580 | 8580 | 8540 | 505 |
| 590 | 20231127 | 091400 | 717126300 | 8580 | 8570 | 8580 | 8540 | 3341 |
| 591 | 20231127 | 091300 | 688573090 | 8570 | 8580 | 8590 | 8540 | 1705 |
| 592 | 20231127 | 091200 | 673961130 | 8600 | 8610 | 8610 | 8580 | 3245 |
| 593 | 20231127 | 091100 | 646076680 | 8620 | 8640 | 8640 | 8610 | 2861 |
| 594 | 20231127 | 091000 | 621411500 | 8650 | 8650 | 8650 | 8630 | 1312 |
| 595 | 20231127 | 090900 | 610069930 | 8650 | 8680 | 8700 | 8640 | 4308 |
| 596 | 20231127 | 090800 | 572729530 | 8710 | 8700 | 8730 | 8670 | 3448 |
| 597 | 20231127 | 090700 | 542693130 | 8700 | 8660 | 8700 | 8640 | 4105 |
| 598 | 20231127 | 090600 | 507088170 | 8630 | 8650 | 8650 | 8620 | 6913 |
| 599 | 20231127 | 090500 | 447321540 | 8650 | 8660 | 8680 | 8650 | 1387 |
| 600 | 20231127 | 090400 | 435306480 | 8650 | 8660 | 8670 | 8650 | 2180 |
| 601 | 20231127 | 090300 | 416409420 | 8650 | 8670 | 8670 | 8650 | 3395 |
| 602 | 20231127 | 090200 | 387022860 | 8660 | 8700 | 8740 | 8640 | 23756 |
| 603 | 20231127 | 090100 | 180463310 | 8700 | 8610 | 8730 | 8610 | 14133 |
| 604 | 20231127 | 090000 | 57920500 | 8600 | 8500 | 8620 | 8500 | 6793 |