28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 17945 |
| 3 | 20231127 | 183400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 4 | 20231127 | 183300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 5 | 20231127 | 183200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 6 | 20231127 | 183100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 7 | 20231127 | 183000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 8 | 20231127 | 182900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 9 | 20231127 | 182800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 10 | 20231127 | 182700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 11 | 20231127 | 182600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 12 | 20231127 | 182500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 13 | 20231127 | 182400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 14 | 20231127 | 182300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 15 | 20231127 | 182200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 16 | 20231127 | 182100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 17 | 20231127 | 182000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 18 | 20231127 | 181900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 19 | 20231127 | 181800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 20 | 20231127 | 181700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 21 | 20231127 | 181600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 22 | 20231127 | 181500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 23 | 20231127 | 181400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 24 | 20231127 | 181300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 25 | 20231127 | 181200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 26 | 20231127 | 181100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 27 | 20231127 | 181000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 28 | 20231127 | 180900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 29 | 20231127 | 180800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 30 | 20231127 | 180700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 31 | 20231127 | 180600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 32 | 20231127 | 180500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 17945 |
| 33 | 20231127 | 180400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 34 | 20231127 | 180300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 35 | 20231127 | 180200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 36 | 20231127 | 180100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 37 | 20231127 | 180000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 38 | 20231127 | 175900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 39 | 20231127 | 175800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 40 | 20231127 | 175700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 41 | 20231127 | 175600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 42 | 20231127 | 175500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 43 | 20231127 | 175400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 44 | 20231127 | 175300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 45 | 20231127 | 175200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 46 | 20231127 | 175100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 47 | 20231127 | 175000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 48 | 20231127 | 174900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 49 | 20231127 | 174800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 50 | 20231127 | 174700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 51 | 20231127 | 174600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 52 | 20231127 | 174500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 53 | 20231127 | 174400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 54 | 20231127 | 174300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 55 | 20231127 | 174200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 56 | 20231127 | 174100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 57 | 20231127 | 174000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 58 | 20231127 | 173900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 59 | 20231127 | 173800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 60 | 20231127 | 173700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 61 | 20231127 | 173600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 62 | 20231127 | 173500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 17945 |
| 63 | 20231127 | 173400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 64 | 20231127 | 173300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 65 | 20231127 | 173200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 66 | 20231127 | 173100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 67 | 20231127 | 173000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 68 | 20231127 | 172900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 69 | 20231127 | 172800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 70 | 20231127 | 172700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 71 | 20231127 | 172600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 72 | 20231127 | 172500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 73 | 20231127 | 172400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 74 | 20231127 | 172300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 75 | 20231127 | 172200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 76 | 20231127 | 172100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 77 | 20231127 | 172000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 78 | 20231127 | 171900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 79 | 20231127 | 171800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 80 | 20231127 | 171700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 81 | 20231127 | 171600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 82 | 20231127 | 171500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 83 | 20231127 | 171400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 84 | 20231127 | 171300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 85 | 20231127 | 171200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 86 | 20231127 | 171100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 87 | 20231127 | 171000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 88 | 20231127 | 170900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 89 | 20231127 | 170800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 90 | 20231127 | 170700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 91 | 20231127 | 170600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 92 | 20231127 | 170500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 17945 |
| 93 | 20231127 | 170400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 94 | 20231127 | 170300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 95 | 20231127 | 170200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 96 | 20231127 | 170100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 97 | 20231127 | 170000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 98 | 20231127 | 165900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 99 | 20231127 | 165800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 100 | 20231127 | 165700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 101 | 20231127 | 165600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 102 | 20231127 | 165500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 103 | 20231127 | 165400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 104 | 20231127 | 165300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 105 | 20231127 | 165200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 106 | 20231127 | 165100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 107 | 20231127 | 165000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 108 | 20231127 | 164900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 109 | 20231127 | 164800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 110 | 20231127 | 164700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 111 | 20231127 | 164600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 112 | 20231127 | 164500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 113 | 20231127 | 164400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 114 | 20231127 | 164300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 115 | 20231127 | 164200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 116 | 20231127 | 164100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 117 | 20231127 | 164000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 118 | 20231127 | 163900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 119 | 20231127 | 163800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 120 | 20231127 | 163700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 121 | 20231127 | 163600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 122 | 20231127 | 163500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 17945 |
| 123 | 20231127 | 163400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 124 | 20231127 | 163300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 125 | 20231127 | 163200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 126 | 20231127 | 163100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 127 | 20231127 | 163000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 128 | 20231127 | 162900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 129 | 20231127 | 162800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 130 | 20231127 | 162700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 131 | 20231127 | 162600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 132 | 20231127 | 162500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 133 | 20231127 | 162400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 134 | 20231127 | 162300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 135 | 20231127 | 162200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 136 | 20231127 | 162100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 137 | 20231127 | 162000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 138 | 20231127 | 161900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 139 | 20231127 | 161800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 140 | 20231127 | 161700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 141 | 20231127 | 161600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 142 | 20231127 | 161500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 143 | 20231127 | 161400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 144 | 20231127 | 161300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 145 | 20231127 | 161200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 146 | 20231127 | 161100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 147 | 20231127 | 161000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 148 | 20231127 | 160900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 149 | 20231127 | 160800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 150 | 20231127 | 160700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 151 | 20231127 | 160600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 152 | 20231127 | 160500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 17945 |
| 153 | 20231127 | 160400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 154 | 20231127 | 160300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 155 | 20231127 | 160200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 156 | 20231127 | 160100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 157 | 20231127 | 160000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 158 | 20231127 | 155900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 159 | 20231127 | 155800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 160 | 20231127 | 155700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 161 | 20231127 | 155600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 162 | 20231127 | 155500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 163 | 20231127 | 155400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 164 | 20231127 | 155300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 165 | 20231127 | 155200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 166 | 20231127 | 155100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 167 | 20231127 | 155000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 168 | 20231127 | 154900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 169 | 20231127 | 154800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 170 | 20231127 | 154700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 171 | 20231127 | 154600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 172 | 20231127 | 154500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 173 | 20231127 | 154400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 174 | 20231127 | 154300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 175 | 20231127 | 154200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 176 | 20231127 | 154100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 177 | 20231127 | 154000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 178 | 20231127 | 153900 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 179 | 20231127 | 153800 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 180 | 20231127 | 153700 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 181 | 20231127 | 153600 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 182 | 20231127 | 153500 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 17945 |
| 183 | 20231127 | 153400 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 184 | 20231127 | 153300 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 185 | 20231127 | 153200 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 186 | 20231127 | 153100 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 0 |
| 187 | 20231127 | 153000 | 1479091815 | 2935 | 2935 | 2935 | 2935 | 17945 |
| 188 | 20231127 | 152900 | 1426423240 | 2935 | 2935 | 2935 | 2935 | 0 |
| 189 | 20231127 | 152800 | 1426423240 | 2935 | 2935 | 2935 | 2935 | 0 |
| 190 | 20231127 | 152700 | 1426423240 | 2935 | 2935 | 2935 | 2935 | 0 |
| 191 | 20231127 | 152600 | 1426423240 | 2935 | 2935 | 2935 | 2935 | 0 |
| 192 | 20231127 | 152500 | 1426423240 | 2935 | 2935 | 2935 | 2935 | 0 |
| 193 | 20231127 | 152400 | 1426423240 | 2935 | 2935 | 2935 | 2935 | 0 |
| 194 | 20231127 | 152300 | 1426423240 | 2935 | 2935 | 2935 | 2935 | 0 |
| 195 | 20231127 | 152200 | 1426423240 | 2935 | 2935 | 2935 | 2935 | 0 |
| 196 | 20231127 | 152100 | 1426423240 | 2935 | 2935 | 2935 | 2935 | 0 |
| 197 | 20231127 | 152000 | 1426423240 | 2935 | 2935 | 2935 | 2935 | 0 |
| 198 | 20231127 | 151900 | 1426423240 | 2935 | 2940 | 2940 | 2935 | 112 |
| 199 | 20231127 | 151800 | 1426094470 | 2940 | 2935 | 2940 | 2930 | 3862 |
| 200 | 20231127 | 151700 | 1414759260 | 2930 | 2930 | 2935 | 2930 | 1574 |
| 201 | 20231127 | 151600 | 1410147365 | 2930 | 2935 | 2935 | 2930 | 31 |
| 202 | 20231127 | 151500 | 1410056530 | 2935 | 2930 | 2935 | 2930 | 1119 |
| 203 | 20231127 | 151400 | 1406777805 | 2930 | 2930 | 2930 | 2930 | 1000 |
| 204 | 20231127 | 151300 | 1403847805 | 2930 | 2935 | 2935 | 2930 | 1007 |
| 205 | 20231127 | 151200 | 1400892280 | 2935 | 2935 | 2935 | 2930 | 1194 |
| 206 | 20231127 | 151100 | 1397388645 | 2935 | 2930 | 2935 | 2930 | 8401 |
| 207 | 20231127 | 151000 | 1372768640 | 2920 | 2925 | 2925 | 2920 | 3453 |
| 208 | 20231127 | 150900 | 1362679455 | 2925 | 2925 | 2925 | 2925 | 6260 |
| 209 | 20231127 | 150800 | 1344368955 | 2925 | 2925 | 2925 | 2925 | 300 |
| 210 | 20231127 | 150700 | 1343491455 | 2930 | 2920 | 2930 | 2920 | 796 |
| 211 | 20231127 | 150600 | 1341161075 | 2915 | 2925 | 2930 | 2915 | 25308 |
| 212 | 20231127 | 150500 | 1267143455 | 2930 | 2925 | 2930 | 2925 | 37 |
| 213 | 20231127 | 150400 | 1267035225 | 2925 | 2925 | 2925 | 2925 | 1109 |
| 214 | 20231127 | 150300 | 1263791400 | 2925 | 2930 | 2930 | 2925 | 3222 |
| 215 | 20231127 | 150200 | 1254367025 | 2930 | 2930 | 2930 | 2930 | 1858 |
| 216 | 20231127 | 150100 | 1248923085 | 2930 | 2935 | 2935 | 2930 | 7026 |
| 217 | 20231127 | 150000 | 1228336645 | 2935 | 2935 | 2935 | 2935 | 0 |
| 218 | 20231127 | 145900 | 1228336645 | 2935 | 2935 | 2935 | 2935 | 15 |
| 219 | 20231127 | 145800 | 1228292620 | 2935 | 2935 | 2940 | 2935 | 5969 |
| 220 | 20231127 | 145700 | 1210773555 | 2935 | 2935 | 2935 | 2935 | 3200 |
| 221 | 20231127 | 145600 | 1201381555 | 2940 | 2940 | 2945 | 2940 | 5505 |
| 222 | 20231127 | 145500 | 1185196835 | 2940 | 2940 | 2940 | 2940 | 6567 |
| 223 | 20231127 | 145400 | 1165889855 | 2940 | 2940 | 2945 | 2940 | 2055 |
| 224 | 20231127 | 145300 | 1159841730 | 2940 | 2945 | 2945 | 2940 | 564 |
| 225 | 20231127 | 145200 | 1158183495 | 2945 | 2945 | 2945 | 2945 | 11 |
| 226 | 20231127 | 145100 | 1158151100 | 2945 | 2945 | 2945 | 2945 | 47 |
| 227 | 20231127 | 145000 | 1158012685 | 2945 | 2945 | 2945 | 2945 | 1 |
| 228 | 20231127 | 144900 | 1158009740 | 2940 | 2940 | 2940 | 2940 | 399 |
| 229 | 20231127 | 144800 | 1156836680 | 2940 | 2940 | 2940 | 2940 | 742 |
| 230 | 20231127 | 144700 | 1154655200 | 2940 | 2940 | 2940 | 2940 | 569 |
| 231 | 20231127 | 144600 | 1152982340 | 2940 | 2945 | 2945 | 2940 | 6 |
| 232 | 20231127 | 144500 | 1152964690 | 2945 | 2945 | 2945 | 2945 | 1463 |
| 233 | 20231127 | 144400 | 1148656155 | 2945 | 2945 | 2945 | 2945 | 28 |
| 234 | 20231127 | 144300 | 1148573695 | 2935 | 2940 | 2940 | 2935 | 2717 |
| 235 | 20231127 | 144200 | 1140591830 | 2940 | 2945 | 2945 | 2940 | 2326 |
| 236 | 20231127 | 144100 | 1133753340 | 2940 | 2940 | 2940 | 2940 | 994 |
| 237 | 20231127 | 144000 | 1130830980 | 2940 | 2950 | 2950 | 2940 | 273 |
| 238 | 20231127 | 143900 | 1130025640 | 2940 | 2940 | 2940 | 2940 | 33 |
| 239 | 20231127 | 143800 | 1129928620 | 2940 | 2945 | 2950 | 2940 | 1476 |
| 240 | 20231127 | 143700 | 1125585585 | 2950 | 2950 | 2950 | 2950 | 182 |
| 241 | 20231127 | 143600 | 1125048685 | 2945 | 2945 | 2945 | 2945 | 342 |
| 242 | 20231127 | 143500 | 1124041495 | 2945 | 2950 | 2950 | 2945 | 103 |
| 243 | 20231127 | 143400 | 1123738110 | 2950 | 2945 | 2950 | 2945 | 77 |
| 244 | 20231127 | 143300 | 1123511305 | 2945 | 2945 | 2945 | 2945 | 3750 |
| 245 | 20231127 | 143200 | 1112467555 | 2945 | 2945 | 2945 | 2945 | 127 |
| 246 | 20231127 | 143100 | 1112093540 | 2950 | 2950 | 2950 | 2950 | 1244 |
| 247 | 20231127 | 143000 | 1108423740 | 2945 | 2945 | 2945 | 2945 | 1106 |
| 248 | 20231127 | 142900 | 1105166570 | 2945 | 2945 | 2945 | 2945 | 1231 |
| 249 | 20231127 | 142800 | 1101541275 | 2940 | 2940 | 2945 | 2940 | 1201 |
| 250 | 20231127 | 142700 | 1098010330 | 2940 | 2940 | 2940 | 2940 | 0 |
| 251 | 20231127 | 142600 | 1098010330 | 2940 | 2940 | 2940 | 2940 | 51 |
| 252 | 20231127 | 142500 | 1097860390 | 2940 | 2945 | 2945 | 2940 | 19 |
| 253 | 20231127 | 142400 | 1097804440 | 2940 | 2940 | 2940 | 2935 | 993 |
| 254 | 20231127 | 142300 | 1094885075 | 2940 | 2940 | 2940 | 2940 | 0 |
| 255 | 20231127 | 142200 | 1094885075 | 2940 | 2940 | 2940 | 2940 | 136 |
| 256 | 20231127 | 142100 | 1094485235 | 2940 | 2940 | 2940 | 2940 | 345 |
| 257 | 20231127 | 142000 | 1093470935 | 2940 | 2940 | 2940 | 2940 | 0 |
| 258 | 20231127 | 141900 | 1093470935 | 2940 | 2935 | 2940 | 2935 | 10540 |
| 259 | 20231127 | 141800 | 1062483650 | 2935 | 2935 | 2935 | 2935 | 1348 |
| 260 | 20231127 | 141700 | 1058527270 | 2935 | 2935 | 2935 | 2935 | 0 |
| 261 | 20231127 | 141600 | 1058527270 | 2935 | 2940 | 2940 | 2935 | 1220 |
| 262 | 20231127 | 141500 | 1054946550 | 2935 | 2935 | 2935 | 2935 | 300 |
| 263 | 20231127 | 141400 | 1054066050 | 2940 | 2940 | 2940 | 2940 | 0 |
| 264 | 20231127 | 141300 | 1054066050 | 2940 | 2940 | 2940 | 2940 | 229 |
| 265 | 20231127 | 141200 | 1053392790 | 2935 | 2935 | 2935 | 2935 | 159 |
| 266 | 20231127 | 141100 | 1052926125 | 2940 | 2935 | 2940 | 2935 | 603 |
| 267 | 20231127 | 141000 | 1051155805 | 2935 | 2935 | 2935 | 2935 | 800 |
| 268 | 20231127 | 140900 | 1048807805 | 2935 | 2935 | 2940 | 2935 | 2227 |
| 269 | 20231127 | 140800 | 1042269535 | 2935 | 2940 | 2940 | 2935 | 4239 |
| 270 | 20231127 | 140700 | 1029826670 | 2940 | 2940 | 2940 | 2940 | 1279 |
| 271 | 20231127 | 140600 | 1026066410 | 2940 | 2940 | 2940 | 2940 | 435 |
| 272 | 20231127 | 140500 | 1024787510 | 2940 | 2935 | 2940 | 2935 | 559 |
| 273 | 20231127 | 140400 | 1023146625 | 2935 | 2940 | 2945 | 2935 | 9611 |
| 274 | 20231127 | 140300 | 994890550 | 2945 | 2945 | 2945 | 2945 | 123 |
| 275 | 20231127 | 140200 | 994528315 | 2945 | 2945 | 2945 | 2945 | 447 |
| 276 | 20231127 | 140100 | 993211900 | 2945 | 2945 | 2945 | 2945 | 2882 |
| 277 | 20231127 | 140000 | 984724410 | 2950 | 2950 | 2950 | 2950 | 1343 |
| 278 | 20231127 | 135900 | 980762560 | 2945 | 2945 | 2945 | 2945 | 0 |
| 279 | 20231127 | 135800 | 980762560 | 2945 | 2945 | 2945 | 2945 | 0 |
| 280 | 20231127 | 135700 | 980762560 | 2945 | 2945 | 2945 | 2945 | 0 |
| 281 | 20231127 | 135600 | 980762560 | 2945 | 2945 | 2945 | 2945 | 0 |
| 282 | 20231127 | 135500 | 980762560 | 2945 | 2945 | 2945 | 2945 | 0 |
| 283 | 20231127 | 135400 | 980762560 | 2945 | 2945 | 2945 | 2945 | 2310 |
| 284 | 20231127 | 135300 | 973959610 | 2945 | 2945 | 2945 | 2945 | 321 |
| 285 | 20231127 | 135200 | 973014265 | 2945 | 2950 | 2950 | 2945 | 1496 |
| 286 | 20231127 | 135100 | 968602525 | 2950 | 2950 | 2950 | 2950 | 0 |
| 287 | 20231127 | 135000 | 968602525 | 2950 | 2950 | 2950 | 2950 | 153 |
| 288 | 20231127 | 134900 | 968151175 | 2950 | 2950 | 2950 | 2950 | 500 |
| 289 | 20231127 | 134800 | 966676175 | 2945 | 2950 | 2955 | 2945 | 706 |
| 290 | 20231127 | 134700 | 964592535 | 2950 | 2950 | 2950 | 2950 | 10 |
| 291 | 20231127 | 134600 | 964563035 | 2945 | 2945 | 2945 | 2945 | 25 |
| 292 | 20231127 | 134500 | 964489410 | 2950 | 2945 | 2950 | 2945 | 239 |
| 293 | 20231127 | 134400 | 963784555 | 2945 | 2950 | 2950 | 2945 | 1322 |
| 294 | 20231127 | 134300 | 959890695 | 2950 | 2955 | 2955 | 2950 | 344 |
| 295 | 20231127 | 134200 | 958875570 | 2950 | 2950 | 2950 | 2950 | 88 |
| 296 | 20231127 | 134100 | 958615970 | 2950 | 2950 | 2950 | 2945 | 5143 |
| 297 | 20231127 | 134000 | 943467875 | 2950 | 2950 | 2955 | 2950 | 850 |
| 298 | 20231127 | 133900 | 940960355 | 2950 | 2950 | 2955 | 2950 | 1226 |
| 299 | 20231127 | 133800 | 937343600 | 2950 | 2955 | 2955 | 2950 | 709 |
| 300 | 20231127 | 133700 | 935251510 | 2955 | 2955 | 2955 | 2955 | 590 |
| 301 | 20231127 | 133600 | 933508060 | 2955 | 2950 | 2960 | 2950 | 689 |
| 302 | 20231127 | 133500 | 931471580 | 2955 | 2955 | 2955 | 2950 | 176 |
| 303 | 20231127 | 133400 | 930951815 | 2950 | 2950 | 2950 | 2950 | 585 |
| 304 | 20231127 | 133300 | 929226065 | 2950 | 2950 | 2950 | 2945 | 467 |
| 305 | 20231127 | 133200 | 927848595 | 2950 | 2950 | 2950 | 2950 | 927 |
| 306 | 20231127 | 133100 | 925113945 | 2950 | 2950 | 2955 | 2945 | 5286 |
| 307 | 20231127 | 133000 | 909524415 | 2950 | 2955 | 2955 | 2950 | 4089 |
| 308 | 20231127 | 132900 | 897461785 | 2955 | 2960 | 2960 | 2955 | 5816 |
| 309 | 20231127 | 132800 | 880271445 | 2955 | 2955 | 2960 | 2955 | 434 |
| 310 | 20231127 | 132700 | 878988950 | 2955 | 2955 | 2955 | 2955 | 560 |
| 311 | 20231127 | 132600 | 877334150 | 2955 | 2955 | 2960 | 2955 | 413 |
| 312 | 20231127 | 132500 | 876113720 | 2955 | 2960 | 2960 | 2955 | 930 |
| 313 | 20231127 | 132400 | 873361220 | 2955 | 2955 | 2955 | 2955 | 2130 |
| 314 | 20231127 | 132300 | 867067070 | 2955 | 2955 | 2955 | 2955 | 30 |
| 315 | 20231127 | 132200 | 866978420 | 2955 | 2960 | 2960 | 2955 | 14544 |
| 316 | 20231127 | 132100 | 823949220 | 2965 | 2965 | 2965 | 2965 | 4914 |
| 317 | 20231127 | 132000 | 809379210 | 2965 | 2965 | 2965 | 2965 | 349 |
| 318 | 20231127 | 131900 | 808344425 | 2965 | 2965 | 2965 | 2965 | 1071 |
| 319 | 20231127 | 131800 | 805168910 | 2965 | 2965 | 2965 | 2965 | 127 |
| 320 | 20231127 | 131700 | 804792355 | 2965 | 2965 | 2965 | 2965 | 400 |
| 321 | 20231127 | 131600 | 803606355 | 2965 | 2965 | 2965 | 2965 | 0 |
| 322 | 20231127 | 131500 | 803606355 | 2965 | 2965 | 2965 | 2965 | 208 |
| 323 | 20231127 | 131400 | 802989635 | 2965 | 2965 | 2965 | 2965 | 546 |
| 324 | 20231127 | 131300 | 801370745 | 2965 | 2960 | 2965 | 2960 | 1676 |
| 325 | 20231127 | 131200 | 796403555 | 2965 | 2970 | 2970 | 2965 | 115 |
| 326 | 20231127 | 131100 | 796062555 | 2970 | 2970 | 2970 | 2970 | 501 |
| 327 | 20231127 | 131000 | 794574585 | 2965 | 2965 | 2965 | 2965 | 211 |
| 328 | 20231127 | 130900 | 793948970 | 2965 | 2965 | 2965 | 2965 | 40 |
| 329 | 20231127 | 130800 | 793830370 | 2960 | 2965 | 2965 | 2960 | 200 |
| 330 | 20231127 | 130700 | 793237755 | 2960 | 2960 | 2960 | 2960 | 153 |
| 331 | 20231127 | 130600 | 792784875 | 2970 | 2970 | 2970 | 2970 | 2000 |
| 332 | 20231127 | 130500 | 786844875 | 2965 | 2965 | 2965 | 2965 | 1 |
| 333 | 20231127 | 130400 | 786841910 | 2965 | 2965 | 2965 | 2965 | 164 |
| 334 | 20231127 | 130300 | 786355650 | 2965 | 2965 | 2965 | 2965 | 33 |
| 335 | 20231127 | 130200 | 786257805 | 2965 | 2965 | 2965 | 2965 | 568 |
| 336 | 20231127 | 130100 | 784573685 | 2965 | 2970 | 2970 | 2965 | 208 |
| 337 | 20231127 | 130000 | 783956960 | 2965 | 2965 | 2965 | 2965 | 150 |
| 338 | 20231127 | 125900 | 783512210 | 2970 | 2970 | 2970 | 2970 | 52 |
| 339 | 20231127 | 125800 | 783357770 | 2970 | 2970 | 2970 | 2970 | 600 |
| 340 | 20231127 | 125700 | 781575770 | 2970 | 2960 | 2970 | 2960 | 1213 |
| 341 | 20231127 | 125600 | 777984790 | 2960 | 2970 | 2970 | 2960 | 2063 |
| 342 | 20231127 | 125500 | 771878280 | 2970 | 2965 | 2970 | 2965 | 1016 |
| 343 | 20231127 | 125400 | 768865835 | 2960 | 2965 | 2965 | 2960 | 4200 |
| 344 | 20231127 | 125300 | 756432835 | 2960 | 2960 | 2960 | 2960 | 0 |
| 345 | 20231127 | 125200 | 756432835 | 2960 | 2960 | 2960 | 2960 | 745 |
| 346 | 20231127 | 125100 | 754227635 | 2960 | 2960 | 2960 | 2960 | 0 |
| 347 | 20231127 | 125000 | 754227635 | 2960 | 2960 | 2960 | 2960 | 0 |
| 348 | 20231127 | 124900 | 754227635 | 2960 | 2960 | 2960 | 2960 | 0 |
| 349 | 20231127 | 124800 | 754227635 | 2960 | 2960 | 2960 | 2960 | 2966 |
| 350 | 20231127 | 124700 | 745448275 | 2970 | 2970 | 2970 | 2970 | 0 |
| 351 | 20231127 | 124600 | 745448275 | 2970 | 2970 | 2970 | 2970 | 0 |
| 352 | 20231127 | 124500 | 745448275 | 2970 | 2970 | 2970 | 2970 | 0 |
| 353 | 20231127 | 124400 | 745448275 | 2970 | 2970 | 2970 | 2970 | 0 |
| 354 | 20231127 | 124300 | 745448275 | 2970 | 2970 | 2970 | 2970 | 6 |
| 355 | 20231127 | 124200 | 745430455 | 2970 | 2970 | 2970 | 2970 | 1 |
| 356 | 20231127 | 124100 | 745427485 | 2965 | 2965 | 2965 | 2960 | 60 |
| 357 | 20231127 | 124000 | 745249630 | 2965 | 2965 | 2965 | 2965 | 200 |
| 358 | 20231127 | 123900 | 744656630 | 2970 | 2965 | 2970 | 2965 | 3050 |
| 359 | 20231127 | 123800 | 735598380 | 2965 | 2965 | 2965 | 2965 | 171 |
| 360 | 20231127 | 123700 | 735091365 | 2965 | 2965 | 2965 | 2965 | 1 |
| 361 | 20231127 | 123600 | 735088400 | 2960 | 2965 | 2965 | 2960 | 18011 |
| 362 | 20231127 | 123500 | 681773850 | 2965 | 2965 | 2965 | 2965 | 802 |
| 363 | 20231127 | 123400 | 679395920 | 2960 | 2965 | 2965 | 2960 | 141 |
| 364 | 20231127 | 123300 | 678978355 | 2965 | 2965 | 2965 | 2965 | 40 |
| 365 | 20231127 | 123200 | 678859755 | 2965 | 2965 | 2965 | 2965 | 9 |
| 366 | 20231127 | 123100 | 678833070 | 2965 | 2965 | 2965 | 2965 | 6 |
| 367 | 20231127 | 123000 | 678815280 | 2965 | 2965 | 2965 | 2965 | 1506 |
| 368 | 20231127 | 122900 | 674349990 | 2965 | 2965 | 2965 | 2965 | 2787 |
| 369 | 20231127 | 122800 | 666086535 | 2980 | 2980 | 2980 | 2980 | 0 |
| 370 | 20231127 | 122700 | 666086535 | 2980 | 2965 | 2980 | 2965 | 914 |
| 371 | 20231127 | 122600 | 663376510 | 2965 | 2965 | 2965 | 2965 | 4500 |
| 372 | 20231127 | 122500 | 650034010 | 2965 | 2965 | 2965 | 2965 | 1 |
| 373 | 20231127 | 122400 | 650031045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 374 | 20231127 | 122300 | 650031045 | 2970 | 2970 | 2970 | 2970 | 30 |
| 375 | 20231127 | 122200 | 649941945 | 2970 | 2970 | 2970 | 2970 | 5670 |
| 376 | 20231127 | 122100 | 633102045 | 2970 | 2970 | 2970 | 2970 | 51 |
| 377 | 20231127 | 122000 | 632950575 | 2970 | 2965 | 2970 | 2965 | 450 |
| 378 | 20231127 | 121900 | 631615825 | 2970 | 2970 | 2970 | 2970 | 160 |
| 379 | 20231127 | 121800 | 631140625 | 2970 | 2970 | 2970 | 2970 | 58 |
| 380 | 20231127 | 121700 | 630968365 | 2970 | 2970 | 2970 | 2970 | 3614 |
| 381 | 20231127 | 121600 | 620234785 | 2970 | 2970 | 2970 | 2970 | 0 |
| 382 | 20231127 | 121500 | 620234785 | 2970 | 2970 | 2970 | 2970 | 0 |
| 383 | 20231127 | 121400 | 620234785 | 2970 | 2970 | 2970 | 2970 | 0 |
| 384 | 20231127 | 121300 | 620234785 | 2970 | 2970 | 2970 | 2970 | 1805 |
| 385 | 20231127 | 121200 | 614873935 | 2970 | 2975 | 2975 | 2970 | 306 |
| 386 | 20231127 | 121100 | 613965085 | 2975 | 2975 | 2975 | 2975 | 211 |
| 387 | 20231127 | 121000 | 613337360 | 2975 | 2975 | 2975 | 2975 | 1 |
| 388 | 20231127 | 120900 | 613334385 | 2970 | 2970 | 2970 | 2970 | 0 |
| 389 | 20231127 | 120800 | 613334385 | 2970 | 2980 | 2980 | 2970 | 86 |
| 390 | 20231127 | 120700 | 613078465 | 2980 | 2980 | 2980 | 2980 | 0 |
| 391 | 20231127 | 120600 | 613078465 | 2980 | 2980 | 2980 | 2980 | 0 |
| 392 | 20231127 | 120500 | 613078465 | 2980 | 2970 | 2980 | 2970 | 300 |
| 393 | 20231127 | 120400 | 612186465 | 2980 | 2980 | 2980 | 2980 | 0 |
| 394 | 20231127 | 120300 | 612186465 | 2980 | 2980 | 2980 | 2970 | 10500 |
| 395 | 20231127 | 120200 | 580986465 | 2970 | 2970 | 2970 | 2970 | 0 |
| 396 | 20231127 | 120100 | 580986465 | 2970 | 2970 | 2970 | 2970 | 125 |
| 397 | 20231127 | 120000 | 580615215 | 2970 | 2970 | 2970 | 2970 | 100 |
| 398 | 20231127 | 115900 | 580318215 | 2970 | 2970 | 2970 | 2970 | 0 |
| 399 | 20231127 | 115800 | 580318215 | 2970 | 2970 | 2970 | 2970 | 0 |
| 400 | 20231127 | 115700 | 580318215 | 2970 | 2970 | 2970 | 2970 | 0 |
| 401 | 20231127 | 115600 | 580318215 | 2970 | 2970 | 2970 | 2970 | 0 |
| 402 | 20231127 | 115500 | 580318215 | 2970 | 2970 | 2970 | 2970 | 1172 |
| 403 | 20231127 | 115400 | 576837375 | 2970 | 2970 | 2970 | 2970 | 134 |
| 404 | 20231127 | 115300 | 576439395 | 2970 | 2985 | 2985 | 2970 | 15929 |
| 405 | 20231127 | 115200 | 529022150 | 2985 | 2985 | 2985 | 2985 | 0 |
| 406 | 20231127 | 115100 | 529022150 | 2985 | 2985 | 2985 | 2985 | 268 |
| 407 | 20231127 | 115000 | 528222170 | 2985 | 2985 | 2985 | 2985 | 200 |
| 408 | 20231127 | 114900 | 527625170 | 2985 | 2990 | 2990 | 2985 | 4787 |
| 409 | 20231127 | 114800 | 513335970 | 2985 | 2985 | 2985 | 2985 | 910 |
| 410 | 20231127 | 114700 | 510619620 | 2990 | 2990 | 2990 | 2990 | 1 |
| 411 | 20231127 | 114600 | 510616630 | 2990 | 2990 | 2990 | 2990 | 500 |
| 412 | 20231127 | 114500 | 509121630 | 2995 | 2995 | 2995 | 2995 | 0 |
| 413 | 20231127 | 114400 | 509121630 | 2995 | 2995 | 2995 | 2995 | 1 |
| 414 | 20231127 | 114300 | 509118635 | 2990 | 2985 | 2990 | 2985 | 3865 |
| 415 | 20231127 | 114200 | 497581605 | 2985 | 2985 | 2985 | 2985 | 200 |
| 416 | 20231127 | 114100 | 496984605 | 2985 | 2985 | 2985 | 2985 | 938 |
| 417 | 20231127 | 114000 | 494184675 | 2995 | 2995 | 2995 | 2995 | 0 |
| 418 | 20231127 | 113900 | 494184675 | 2995 | 2995 | 2995 | 2995 | 0 |
| 419 | 20231127 | 113800 | 494184675 | 2995 | 2995 | 2995 | 2995 | 3000 |
| 420 | 20231127 | 113700 | 485199675 | 2995 | 2995 | 2995 | 2995 | 101 |
| 421 | 20231127 | 113600 | 484897180 | 2995 | 2995 | 2995 | 2995 | 10 |
| 422 | 20231127 | 113500 | 484867230 | 2985 | 2990 | 2990 | 2985 | 1607 |
| 423 | 20231127 | 113400 | 480064560 | 2990 | 2990 | 2990 | 2990 | 0 |
| 424 | 20231127 | 113300 | 480064560 | 2990 | 2990 | 2990 | 2990 | 0 |
| 425 | 20231127 | 113200 | 480064560 | 2990 | 2990 | 2990 | 2990 | 0 |
| 426 | 20231127 | 113100 | 480064560 | 2990 | 2990 | 2990 | 2990 | 2000 |
| 427 | 20231127 | 113000 | 474084560 | 2990 | 2990 | 2990 | 2990 | 0 |
| 428 | 20231127 | 112900 | 474084560 | 2990 | 2990 | 2990 | 2990 | 1 |
| 429 | 20231127 | 112800 | 474081570 | 2990 | 2995 | 2995 | 2990 | 163 |
| 430 | 20231127 | 112700 | 473593635 | 2995 | 2995 | 2995 | 2995 | 1 |
| 431 | 20231127 | 112600 | 473590640 | 2995 | 2995 | 2995 | 2995 | 0 |
| 432 | 20231127 | 112500 | 473590640 | 2995 | 2995 | 2995 | 2995 | 2 |
| 433 | 20231127 | 112400 | 473584650 | 2995 | 2995 | 2995 | 2995 | 2825 |
| 434 | 20231127 | 112300 | 465123775 | 2995 | 2995 | 2995 | 2995 | 1 |
| 435 | 20231127 | 112200 | 465120780 | 2995 | 2995 | 2995 | 2995 | 0 |
| 436 | 20231127 | 112100 | 465120780 | 2995 | 2995 | 2995 | 2995 | 5 |
| 437 | 20231127 | 112000 | 465105805 | 2995 | 2995 | 2995 | 2995 | 0 |
| 438 | 20231127 | 111900 | 465105805 | 2995 | 2995 | 2995 | 2995 | 0 |
| 439 | 20231127 | 111800 | 465105805 | 2995 | 2995 | 2995 | 2995 | 12 |
| 440 | 20231127 | 111700 | 465069865 | 2995 | 2995 | 2995 | 2995 | 195 |
| 441 | 20231127 | 111600 | 464485840 | 2995 | 2995 | 2995 | 2995 | 50 |
| 442 | 20231127 | 111500 | 464336090 | 2995 | 2995 | 2995 | 2995 | 523 |
| 443 | 20231127 | 111400 | 462769705 | 2995 | 2995 | 2995 | 2995 | 304 |
| 444 | 20231127 | 111300 | 461859225 | 3000 | 3000 | 3000 | 3000 | 6 |
| 445 | 20231127 | 111200 | 461841225 | 2995 | 2995 | 2995 | 2995 | 3 |
| 446 | 20231127 | 111100 | 461832240 | 2995 | 2995 | 2995 | 2995 | 0 |
| 447 | 20231127 | 111000 | 461832240 | 2995 | 2995 | 2995 | 2995 | 0 |
| 448 | 20231127 | 110900 | 461832240 | 2995 | 2995 | 2995 | 2995 | 3 |
| 449 | 20231127 | 110800 | 461823255 | 2995 | 2995 | 2995 | 2995 | 3100 |
| 450 | 20231127 | 110700 | 452538755 | 2995 | 2995 | 3000 | 2995 | 1086 |
| 451 | 20231127 | 110600 | 449282580 | 2995 | 2995 | 2995 | 2995 | 950 |
| 452 | 20231127 | 110500 | 446437330 | 3000 | 3000 | 3000 | 3000 | 0 |
| 453 | 20231127 | 110400 | 446437330 | 3000 | 3000 | 3000 | 3000 | 3561 |
| 454 | 20231127 | 110300 | 435754330 | 3000 | 3005 | 3005 | 3000 | 260 |
| 455 | 20231127 | 110200 | 434974230 | 3010 | 3005 | 3010 | 3005 | 2049 |
| 456 | 20231127 | 110100 | 428816980 | 3005 | 3005 | 3005 | 3005 | 106 |
| 457 | 20231127 | 110000 | 428498450 | 3005 | 3005 | 3010 | 3005 | 248 |
| 458 | 20231127 | 105900 | 427753140 | 3000 | 3000 | 3000 | 3000 | 501 |
| 459 | 20231127 | 105800 | 426250140 | 3005 | 3005 | 3005 | 3005 | 100 |
| 460 | 20231127 | 105700 | 425949640 | 3005 | 3005 | 3005 | 3005 | 2 |
| 461 | 20231127 | 105600 | 425943630 | 3005 | 3010 | 3010 | 3005 | 619 |
| 462 | 20231127 | 105500 | 424082985 | 3010 | 3010 | 3010 | 3010 | 600 |
| 463 | 20231127 | 105400 | 422276985 | 3010 | 3010 | 3010 | 3010 | 711 |
| 464 | 20231127 | 105300 | 420136875 | 3010 | 3010 | 3010 | 3010 | 108 |
| 465 | 20231127 | 105200 | 419811795 | 3010 | 3010 | 3010 | 3005 | 601 |
| 466 | 20231127 | 105100 | 418002790 | 3010 | 3000 | 3010 | 3000 | 566 |
| 467 | 20231127 | 105000 | 416301370 | 3000 | 3000 | 3000 | 3000 | 5608 |
| 468 | 20231127 | 104900 | 399477370 | 3000 | 3000 | 3000 | 2995 | 146 |
| 469 | 20231127 | 104800 | 399039830 | 2995 | 2995 | 2995 | 2995 | 31 |
| 470 | 20231127 | 104700 | 398946985 | 2995 | 2995 | 2995 | 2995 | 721 |
| 471 | 20231127 | 104600 | 396787590 | 2995 | 2995 | 2995 | 2995 | 783 |
| 472 | 20231127 | 104500 | 394442505 | 2995 | 2995 | 2995 | 2995 | 350 |
| 473 | 20231127 | 104400 | 393394255 | 2995 | 2995 | 2995 | 2995 | 150 |
| 474 | 20231127 | 104300 | 392945005 | 2995 | 2995 | 2995 | 2995 | 3 |
| 475 | 20231127 | 104200 | 392936020 | 2995 | 2995 | 2995 | 2995 | 142 |
| 476 | 20231127 | 104100 | 392510730 | 2995 | 2995 | 2995 | 2995 | 250 |
| 477 | 20231127 | 104000 | 391761980 | 2995 | 2995 | 2995 | 2995 | 265 |
| 478 | 20231127 | 103900 | 390968305 | 2995 | 2995 | 2995 | 2995 | 0 |
| 479 | 20231127 | 103800 | 390968305 | 2995 | 2995 | 2995 | 2995 | 40 |
| 480 | 20231127 | 103700 | 390848505 | 2995 | 2995 | 2995 | 2995 | 350 |
| 481 | 20231127 | 103600 | 389800255 | 2995 | 2995 | 2995 | 2995 | 50 |
| 482 | 20231127 | 103500 | 389650505 | 2995 | 2995 | 2995 | 2995 | 10 |
| 483 | 20231127 | 103400 | 389620555 | 3000 | 2990 | 3000 | 2990 | 991 |
| 484 | 20231127 | 103300 | 386657455 | 2995 | 2995 | 2995 | 2995 | 346 |
| 485 | 20231127 | 103200 | 385621185 | 2995 | 3000 | 3000 | 2995 | 2586 |
| 486 | 20231127 | 103100 | 377876090 | 3000 | 2995 | 3000 | 2995 | 71 |
| 487 | 20231127 | 103000 | 377663345 | 2995 | 3000 | 3000 | 2995 | 1233 |
| 488 | 20231127 | 102900 | 373965410 | 3000 | 3000 | 3000 | 3000 | 0 |
| 489 | 20231127 | 102800 | 373965410 | 3000 | 3000 | 3000 | 3000 | 1 |
| 490 | 20231127 | 102700 | 373962410 | 2995 | 2995 | 2995 | 2995 | 6 |
| 491 | 20231127 | 102600 | 373944440 | 3000 | 3000 | 3000 | 3000 | 0 |
| 492 | 20231127 | 102500 | 373944440 | 3000 | 3000 | 3000 | 3000 | 0 |
| 493 | 20231127 | 102400 | 373944440 | 3000 | 3000 | 3000 | 3000 | 51 |
| 494 | 20231127 | 102300 | 373791440 | 3000 | 2995 | 3000 | 2995 | 21 |
| 495 | 20231127 | 102200 | 373728445 | 2995 | 2995 | 2995 | 2995 | 23 |
| 496 | 20231127 | 102100 | 373659560 | 2995 | 2995 | 2995 | 2995 | 898 |
| 497 | 20231127 | 102000 | 370970050 | 3000 | 3000 | 3000 | 2995 | 384 |
| 498 | 20231127 | 101900 | 369818055 | 3000 | 3000 | 3000 | 3000 | 1 |
| 499 | 20231127 | 101800 | 369815055 | 3000 | 3000 | 3000 | 3000 | 2 |
| 500 | 20231127 | 101700 | 369809055 | 2995 | 2995 | 2995 | 2995 | 4 |
| 501 | 20231127 | 101600 | 369797075 | 2995 | 2995 | 2995 | 2995 | 556 |
| 502 | 20231127 | 101500 | 368131855 | 2990 | 3000 | 3000 | 2990 | 6037 |
| 503 | 20231127 | 101400 | 350067265 | 3000 | 3000 | 3000 | 3000 | 2555 |
| 504 | 20231127 | 101300 | 342402265 | 3000 | 3000 | 3005 | 3000 | 2261 |
| 505 | 20231127 | 101200 | 335617600 | 3000 | 2995 | 3000 | 2995 | 1202 |
| 506 | 20231127 | 101100 | 332013230 | 2995 | 2995 | 2995 | 2995 | 1500 |
| 507 | 20231127 | 101000 | 327520730 | 2995 | 2995 | 2995 | 2995 | 225 |
| 508 | 20231127 | 100900 | 326846855 | 2995 | 2990 | 2995 | 2990 | 1019 |
| 509 | 20231127 | 100800 | 323795580 | 2990 | 2990 | 2990 | 2990 | 100 |
| 510 | 20231127 | 100700 | 323496580 | 2990 | 2990 | 2990 | 2990 | 2535 |
| 511 | 20231127 | 100600 | 315916930 | 2990 | 2990 | 2990 | 2985 | 1002 |
| 512 | 20231127 | 100500 | 312920960 | 2985 | 2990 | 2990 | 2985 | 673 |
| 513 | 20231127 | 100400 | 310912015 | 2985 | 2990 | 2990 | 2985 | 308 |
| 514 | 20231127 | 100300 | 309992585 | 2990 | 2990 | 2990 | 2990 | 0 |
| 515 | 20231127 | 100200 | 309992585 | 2990 | 2990 | 2990 | 2990 | 9 |
| 516 | 20231127 | 100100 | 309965675 | 2985 | 2985 | 2985 | 2985 | 170 |
| 517 | 20231127 | 100000 | 309458225 | 2985 | 2985 | 2990 | 2985 | 144 |
| 518 | 20231127 | 095900 | 309028280 | 2990 | 2990 | 2990 | 2990 | 0 |
| 519 | 20231127 | 095800 | 309028280 | 2990 | 2990 | 2990 | 2990 | 11 |
| 520 | 20231127 | 095700 | 308995390 | 2990 | 2990 | 2990 | 2990 | 48 |
| 521 | 20231127 | 095600 | 308851870 | 2990 | 2990 | 2990 | 2990 | 10 |
| 522 | 20231127 | 095500 | 308821970 | 2985 | 2985 | 2985 | 2985 | 0 |
| 523 | 20231127 | 095400 | 308821970 | 2985 | 2980 | 2985 | 2980 | 852 |
| 524 | 20231127 | 095300 | 306278755 | 2985 | 2985 | 2985 | 2985 | 100 |
| 525 | 20231127 | 095200 | 305980255 | 2980 | 2980 | 2980 | 2980 | 1605 |
| 526 | 20231127 | 095100 | 301197355 | 2980 | 2985 | 2985 | 2980 | 516 |
| 527 | 20231127 | 095000 | 299658955 | 2985 | 2985 | 2985 | 2985 | 643 |
| 528 | 20231127 | 094900 | 297739600 | 2985 | 2985 | 2985 | 2985 | 250 |
| 529 | 20231127 | 094800 | 296993350 | 2985 | 2985 | 2985 | 2985 | 101 |
| 530 | 20231127 | 094700 | 296691865 | 2985 | 2985 | 2985 | 2985 | 488 |
| 531 | 20231127 | 094600 | 295235185 | 2985 | 2990 | 2990 | 2985 | 776 |
| 532 | 20231127 | 094500 | 292918820 | 2990 | 2985 | 2990 | 2985 | 199 |
| 533 | 20231127 | 094400 | 292323885 | 2985 | 2985 | 2985 | 2980 | 3324 |
| 534 | 20231127 | 094300 | 282403270 | 2985 | 2985 | 2990 | 2985 | 265 |
| 535 | 20231127 | 094200 | 281612130 | 2985 | 2990 | 2990 | 2985 | 2323 |
| 536 | 20231127 | 094100 | 274677460 | 2990 | 2985 | 2990 | 2985 | 222 |
| 537 | 20231127 | 094000 | 274013930 | 2985 | 2985 | 2985 | 2985 | 173 |
| 538 | 20231127 | 093900 | 273497525 | 2985 | 2990 | 2990 | 2985 | 101 |
| 539 | 20231127 | 093800 | 273196025 | 2985 | 2990 | 2990 | 2985 | 248 |
| 540 | 20231127 | 093700 | 272455255 | 2985 | 2985 | 2990 | 2985 | 22 |
| 541 | 20231127 | 093600 | 272389580 | 2990 | 2990 | 2990 | 2985 | 2813 |
| 542 | 20231127 | 093500 | 263991210 | 2980 | 2980 | 2980 | 2980 | 300 |
| 543 | 20231127 | 093400 | 263097210 | 2980 | 2980 | 2985 | 2980 | 878 |
| 544 | 20231127 | 093300 | 260480765 | 2980 | 2990 | 2990 | 2980 | 1003 |
| 545 | 20231127 | 093200 | 257491800 | 2980 | 2980 | 2980 | 2980 | 179 |
| 546 | 20231127 | 093100 | 256958380 | 2980 | 2990 | 2990 | 2980 | 1179 |
| 547 | 20231127 | 093000 | 253444950 | 2980 | 2985 | 2985 | 2980 | 1559 |
| 548 | 20231127 | 092900 | 248798400 | 2985 | 2990 | 2990 | 2985 | 1598 |
| 549 | 20231127 | 092800 | 244027880 | 2985 | 2985 | 2985 | 2985 | 1344 |
| 550 | 20231127 | 092700 | 240016040 | 2980 | 2980 | 2980 | 2980 | 40 |
| 551 | 20231127 | 092600 | 239896840 | 2975 | 2975 | 2985 | 2975 | 1021 |
| 552 | 20231127 | 092500 | 236857365 | 2975 | 2970 | 2975 | 2970 | 1341 |
| 553 | 20231127 | 092400 | 232868195 | 2970 | 2970 | 2970 | 2965 | 1727 |
| 554 | 20231127 | 092300 | 227741960 | 2970 | 2965 | 2970 | 2960 | 1820 |
| 555 | 20231127 | 092200 | 222349940 | 2965 | 2965 | 2970 | 2965 | 15058 |
| 556 | 20231127 | 092100 | 177702965 | 2965 | 2970 | 2970 | 2965 | 617 |
| 557 | 20231127 | 092000 | 175870585 | 2970 | 2965 | 2970 | 2965 | 1653 |
| 558 | 20231127 | 091900 | 170962390 | 2965 | 2975 | 2975 | 2965 | 348 |
| 559 | 20231127 | 091800 | 169929560 | 2970 | 2970 | 2970 | 2970 | 774 |
| 560 | 20231127 | 091700 | 167630780 | 2970 | 2970 | 2970 | 2970 | 1411 |
| 561 | 20231127 | 091600 | 163440110 | 2970 | 2975 | 2975 | 2970 | 6416 |
| 562 | 20231127 | 091500 | 144378600 | 2975 | 2975 | 2975 | 2970 | 565 |
| 563 | 20231127 | 091400 | 142697750 | 2975 | 2975 | 2975 | 2970 | 471 |
| 564 | 20231127 | 091300 | 141296610 | 2975 | 2985 | 2985 | 2975 | 3 |
| 565 | 20231127 | 091200 | 141287665 | 2970 | 2970 | 2985 | 2970 | 611 |
| 566 | 20231127 | 091100 | 139472770 | 2970 | 2985 | 2985 | 2970 | 1243 |
| 567 | 20231127 | 091000 | 135780425 | 2985 | 2965 | 2985 | 2965 | 769 |
| 568 | 20231127 | 090900 | 133500070 | 2965 | 2970 | 2970 | 2965 | 2260 |
| 569 | 20231127 | 090800 | 126798925 | 2965 | 2975 | 2990 | 2965 | 1644 |
| 570 | 20231127 | 090700 | 121924120 | 2970 | 2980 | 2985 | 2970 | 4970 |
| 571 | 20231127 | 090600 | 107131590 | 2975 | 2975 | 2980 | 2975 | 74 |
| 572 | 20231127 | 090500 | 106911425 | 2975 | 2975 | 2975 | 2965 | 2918 |
| 573 | 20231127 | 090400 | 98249450 | 2975 | 2980 | 2985 | 2965 | 7004 |
| 574 | 20231127 | 090300 | 77421440 | 2980 | 2990 | 2990 | 2975 | 13958 |
| 575 | 20231127 | 090200 | 35776810 | 2995 | 2995 | 2995 | 2990 | 3364 |
| 576 | 20231127 | 090100 | 25709695 | 2995 | 3005 | 3005 | 2995 | 1748 |
| 577 | 20231127 | 090000 | 20470315 | 3005 | 3005 | 3005 | 3005 | 6761 |