29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 184000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 33102 |
| 3 | 20231127 | 183900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 4 | 20231127 | 183800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 5 | 20231127 | 183700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 6 | 20231127 | 183600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 7 | 20231127 | 183500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 8 | 20231127 | 183400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 9 | 20231127 | 183300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 10 | 20231127 | 183200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 11 | 20231127 | 183100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 12 | 20231127 | 183000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 13 | 20231127 | 182900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 14 | 20231127 | 182800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 15 | 20231127 | 182700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 16 | 20231127 | 182600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 17 | 20231127 | 182500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 18 | 20231127 | 182400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 19 | 20231127 | 182300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 20 | 20231127 | 182200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 21 | 20231127 | 182100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 22 | 20231127 | 182000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 23 | 20231127 | 181900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 24 | 20231127 | 181800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 25 | 20231127 | 181700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 26 | 20231127 | 181600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 27 | 20231127 | 181500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 28 | 20231127 | 181400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 29 | 20231127 | 181300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 30 | 20231127 | 181200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 31 | 20231127 | 181100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 32 | 20231127 | 181000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 33102 |
| 33 | 20231127 | 180900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 34 | 20231127 | 180800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 35 | 20231127 | 180700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 36 | 20231127 | 180600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 37 | 20231127 | 180500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 38 | 20231127 | 180400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 39 | 20231127 | 180300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 40 | 20231127 | 180200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 41 | 20231127 | 180100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 42 | 20231127 | 180000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 43 | 20231127 | 175900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 44 | 20231127 | 175800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 45 | 20231127 | 175700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 46 | 20231127 | 175600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 47 | 20231127 | 175500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 48 | 20231127 | 175400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 49 | 20231127 | 175300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 50 | 20231127 | 175200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 51 | 20231127 | 175100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 52 | 20231127 | 175000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 53 | 20231127 | 174900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 54 | 20231127 | 174800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 55 | 20231127 | 174700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 56 | 20231127 | 174600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 57 | 20231127 | 174500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 58 | 20231127 | 174400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 59 | 20231127 | 174300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 60 | 20231127 | 174200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 61 | 20231127 | 174100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 62 | 20231127 | 174000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 33102 |
| 63 | 20231127 | 173900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 64 | 20231127 | 173800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 65 | 20231127 | 173700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 66 | 20231127 | 173600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 67 | 20231127 | 173500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 68 | 20231127 | 173400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 69 | 20231127 | 173300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 70 | 20231127 | 173200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 71 | 20231127 | 173100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 72 | 20231127 | 173000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 73 | 20231127 | 172900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 74 | 20231127 | 172800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 75 | 20231127 | 172700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 76 | 20231127 | 172600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 77 | 20231127 | 172500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 78 | 20231127 | 172400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 79 | 20231127 | 172300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 80 | 20231127 | 172200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 81 | 20231127 | 172100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 82 | 20231127 | 172000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 83 | 20231127 | 171900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 84 | 20231127 | 171800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 85 | 20231127 | 171700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 86 | 20231127 | 171600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 87 | 20231127 | 171500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 88 | 20231127 | 171400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 89 | 20231127 | 171300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 90 | 20231127 | 171200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 91 | 20231127 | 171100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 92 | 20231127 | 171000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 33102 |
| 93 | 20231127 | 170900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 94 | 20231127 | 170800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 95 | 20231127 | 170700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 96 | 20231127 | 170600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 97 | 20231127 | 170500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 98 | 20231127 | 170400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 99 | 20231127 | 170300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 100 | 20231127 | 170200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 101 | 20231127 | 170100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 102 | 20231127 | 170000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 103 | 20231127 | 165900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 104 | 20231127 | 165800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 105 | 20231127 | 165700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 106 | 20231127 | 165600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 107 | 20231127 | 165500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 108 | 20231127 | 165400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 109 | 20231127 | 165300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 110 | 20231127 | 165200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 111 | 20231127 | 165100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 112 | 20231127 | 165000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 113 | 20231127 | 164900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 114 | 20231127 | 164800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 115 | 20231127 | 164700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 116 | 20231127 | 164600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 117 | 20231127 | 164500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 118 | 20231127 | 164400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 119 | 20231127 | 164300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 120 | 20231127 | 164200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 121 | 20231127 | 164100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 122 | 20231127 | 164000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 33102 |
| 123 | 20231127 | 163900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 124 | 20231127 | 163800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 125 | 20231127 | 163700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 126 | 20231127 | 163600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 127 | 20231127 | 163500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 128 | 20231127 | 163400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 129 | 20231127 | 163300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 130 | 20231127 | 163200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 131 | 20231127 | 163100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 132 | 20231127 | 163000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 133 | 20231127 | 162900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 134 | 20231127 | 162800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 135 | 20231127 | 162700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 136 | 20231127 | 162600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 137 | 20231127 | 162500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 138 | 20231127 | 162400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 139 | 20231127 | 162300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 140 | 20231127 | 162200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 141 | 20231127 | 162100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 142 | 20231127 | 162000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 143 | 20231127 | 161900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 144 | 20231127 | 161800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 145 | 20231127 | 161700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 146 | 20231127 | 161600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 147 | 20231127 | 161500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 148 | 20231127 | 161400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 149 | 20231127 | 161300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 150 | 20231127 | 161200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 151 | 20231127 | 161100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 152 | 20231127 | 161000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 33102 |
| 153 | 20231127 | 160900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 154 | 20231127 | 160800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 155 | 20231127 | 160700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 156 | 20231127 | 160600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 157 | 20231127 | 160500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 158 | 20231127 | 160400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 159 | 20231127 | 160300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 160 | 20231127 | 160200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 161 | 20231127 | 160100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 162 | 20231127 | 160000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 163 | 20231127 | 155900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 164 | 20231127 | 155800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 165 | 20231127 | 155700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 166 | 20231127 | 155600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 167 | 20231127 | 155500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 168 | 20231127 | 155400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 169 | 20231127 | 155300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 170 | 20231127 | 155200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 171 | 20231127 | 155100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 172 | 20231127 | 155000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 173 | 20231127 | 154900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 174 | 20231127 | 154800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 175 | 20231127 | 154700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 176 | 20231127 | 154600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 177 | 20231127 | 154500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 178 | 20231127 | 154400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 179 | 20231127 | 154300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 180 | 20231127 | 154200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 181 | 20231127 | 154100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 182 | 20231127 | 154000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 33102 |
| 183 | 20231127 | 153900 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 184 | 20231127 | 153800 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 185 | 20231127 | 153700 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 186 | 20231127 | 153600 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 187 | 20231127 | 153500 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 188 | 20231127 | 153400 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 189 | 20231127 | 153300 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 190 | 20231127 | 153200 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 191 | 20231127 | 153100 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 192 | 20231127 | 153000 | 3392270445 | 2795 | 2795 | 2795 | 2795 | 33102 |
| 193 | 20231127 | 152900 | 3299750355 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20231127 | 152800 | 3299750355 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20231127 | 152700 | 3299750355 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20231127 | 152600 | 3299750355 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20231127 | 152500 | 3299750355 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20231127 | 152400 | 3299750355 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20231127 | 152300 | 3299750355 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20231127 | 152200 | 3299750355 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20231127 | 152100 | 3299750355 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20231127 | 152000 | 3299750355 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20231127 | 151900 | 3299750355 | 2805 | 2800 | 2805 | 2790 | 6669 |
| 204 | 20231127 | 151800 | 3281126425 | 2805 | 2805 | 2805 | 2800 | 308 |
| 205 | 20231127 | 151700 | 3280263990 | 2800 | 2795 | 2805 | 2795 | 1210 |
| 206 | 20231127 | 151600 | 3276878480 | 2795 | 2800 | 2805 | 2795 | 2887 |
| 207 | 20231127 | 151500 | 3268795680 | 2800 | 2800 | 2800 | 2795 | 503 |
| 208 | 20231127 | 151400 | 3267387290 | 2795 | 2800 | 2805 | 2795 | 519 |
| 209 | 20231127 | 151300 | 3265934145 | 2795 | 2795 | 2795 | 2795 | 1 |
| 210 | 20231127 | 151200 | 3265931350 | 2805 | 2805 | 2805 | 2790 | 10 |
| 211 | 20231127 | 151100 | 3265903420 | 2790 | 2790 | 2790 | 2790 | 1092 |
| 212 | 20231127 | 151000 | 3262856740 | 2805 | 2805 | 2805 | 2790 | 3 |
| 213 | 20231127 | 150900 | 3262848340 | 2790 | 2800 | 2800 | 2790 | 17725 |
| 214 | 20231127 | 150800 | 3213334630 | 2800 | 2805 | 2810 | 2800 | 211 |
| 215 | 20231127 | 150700 | 3212742820 | 2805 | 2805 | 2805 | 2805 | 1243 |
| 216 | 20231127 | 150600 | 3209256205 | 2810 | 2810 | 2810 | 2800 | 2037 |
| 217 | 20231127 | 150500 | 3203552235 | 2810 | 2810 | 2810 | 2800 | 563 |
| 218 | 20231127 | 150400 | 3201975005 | 2810 | 2805 | 2810 | 2800 | 301 |
| 219 | 20231127 | 150300 | 3201132185 | 2805 | 2805 | 2805 | 2805 | 0 |
| 220 | 20231127 | 150200 | 3201132185 | 2805 | 2805 | 2805 | 2805 | 1310 |
| 221 | 20231127 | 150100 | 3197457635 | 2810 | 2810 | 2810 | 2810 | 0 |
| 222 | 20231127 | 150000 | 3197457635 | 2810 | 2805 | 2810 | 2805 | 1716 |
| 223 | 20231127 | 145900 | 3192644205 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20231127 | 145800 | 3192644205 | 2820 | 2820 | 2820 | 2810 | 655 |
| 225 | 20231127 | 145700 | 3190803445 | 2820 | 2810 | 2820 | 2810 | 638 |
| 226 | 20231127 | 145600 | 3189008150 | 2815 | 2815 | 2815 | 2815 | 280 |
| 227 | 20231127 | 145500 | 3188219950 | 2820 | 2815 | 2825 | 2815 | 3487 |
| 228 | 20231127 | 145400 | 3178383695 | 2825 | 2820 | 2825 | 2820 | 1189 |
| 229 | 20231127 | 145300 | 3175030710 | 2815 | 2815 | 2820 | 2815 | 3055 |
| 230 | 20231127 | 145200 | 3166430570 | 2810 | 2815 | 2815 | 2810 | 2 |
| 231 | 20231127 | 145100 | 3166424945 | 2810 | 2810 | 2815 | 2810 | 277 |
| 232 | 20231127 | 145000 | 3165646570 | 2805 | 2810 | 2810 | 2805 | 1211 |
| 233 | 20231127 | 144900 | 3162243665 | 2805 | 2805 | 2810 | 2805 | 5065 |
| 234 | 20231127 | 144800 | 3148036030 | 2805 | 2805 | 2810 | 2805 | 821 |
| 235 | 20231127 | 144700 | 3145729075 | 2805 | 2805 | 2805 | 2805 | 75 |
| 236 | 20231127 | 144600 | 3145518700 | 2805 | 2805 | 2805 | 2805 | 0 |
| 237 | 20231127 | 144500 | 3145518700 | 2805 | 2805 | 2805 | 2805 | 380 |
| 238 | 20231127 | 144400 | 3144452800 | 2805 | 2805 | 2810 | 2805 | 71 |
| 239 | 20231127 | 144300 | 3144253335 | 2805 | 2805 | 2805 | 2805 | 10 |
| 240 | 20231127 | 144200 | 3144225285 | 2805 | 2805 | 2805 | 2805 | 1 |
| 241 | 20231127 | 144100 | 3144222480 | 2810 | 2810 | 2810 | 2810 | 5 |
| 242 | 20231127 | 144000 | 3144208430 | 2810 | 2810 | 2810 | 2810 | 72 |
| 243 | 20231127 | 143900 | 3144006110 | 2810 | 2810 | 2810 | 2810 | 711 |
| 244 | 20231127 | 143800 | 3142008200 | 2805 | 2805 | 2805 | 2805 | 1500 |
| 245 | 20231127 | 143700 | 3137800700 | 2805 | 2805 | 2805 | 2805 | 3 |
| 246 | 20231127 | 143600 | 3137792285 | 2805 | 2805 | 2805 | 2805 | 517 |
| 247 | 20231127 | 143500 | 3136342100 | 2805 | 2810 | 2810 | 2805 | 3801 |
| 248 | 20231127 | 143400 | 3125664485 | 2805 | 2810 | 2810 | 2805 | 3100 |
| 249 | 20231127 | 143300 | 3116968485 | 2810 | 2810 | 2810 | 2810 | 0 |
| 250 | 20231127 | 143200 | 3116968485 | 2810 | 2810 | 2810 | 2810 | 450 |
| 251 | 20231127 | 143100 | 3115703985 | 2805 | 2810 | 2810 | 2805 | 342 |
| 252 | 20231127 | 143000 | 3114743315 | 2810 | 2805 | 2810 | 2800 | 1001 |
| 253 | 20231127 | 142900 | 3111935615 | 2810 | 2805 | 2810 | 2805 | 217 |
| 254 | 20231127 | 142800 | 3111326130 | 2805 | 2800 | 2805 | 2800 | 415 |
| 255 | 20231127 | 142700 | 3110163055 | 2805 | 2810 | 2810 | 2805 | 169 |
| 256 | 20231127 | 142600 | 3109688960 | 2810 | 2810 | 2810 | 2810 | 310 |
| 257 | 20231127 | 142500 | 3108817860 | 2810 | 2810 | 2810 | 2810 | 1 |
| 258 | 20231127 | 142400 | 3108815050 | 2805 | 2805 | 2810 | 2805 | 916 |
| 259 | 20231127 | 142300 | 3106245360 | 2810 | 2810 | 2810 | 2810 | 0 |
| 260 | 20231127 | 142200 | 3106245360 | 2810 | 2805 | 2810 | 2800 | 1801 |
| 261 | 20231127 | 142100 | 3101195160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 262 | 20231127 | 142000 | 3101195160 | 2805 | 2805 | 2805 | 2805 | 6 |
| 263 | 20231127 | 141900 | 3101178330 | 2810 | 2805 | 2810 | 2805 | 405 |
| 264 | 20231127 | 141800 | 3100042300 | 2805 | 2800 | 2805 | 2800 | 44 |
| 265 | 20231127 | 141700 | 3099918950 | 2805 | 2805 | 2805 | 2805 | 1036 |
| 266 | 20231127 | 141600 | 3097012970 | 2805 | 2805 | 2805 | 2805 | 100 |
| 267 | 20231127 | 141500 | 3096732470 | 2805 | 2805 | 2805 | 2805 | 1049 |
| 268 | 20231127 | 141400 | 3093790025 | 2810 | 2805 | 2810 | 2805 | 1488 |
| 269 | 20231127 | 141300 | 3089616180 | 2805 | 2800 | 2805 | 2800 | 1902 |
| 270 | 20231127 | 141200 | 3084289265 | 2810 | 2810 | 2810 | 2810 | 63 |
| 271 | 20231127 | 141100 | 3084112235 | 2800 | 2800 | 2800 | 2800 | 0 |
| 272 | 20231127 | 141000 | 3084112235 | 2800 | 2810 | 2810 | 2800 | 2063 |
| 273 | 20231127 | 140900 | 3078329550 | 2810 | 2810 | 2810 | 2810 | 62 |
| 274 | 20231127 | 140800 | 3078155330 | 2805 | 2805 | 2805 | 2805 | 70 |
| 275 | 20231127 | 140700 | 3077958980 | 2805 | 2805 | 2805 | 2805 | 0 |
| 276 | 20231127 | 140600 | 3077958980 | 2805 | 2805 | 2810 | 2805 | 499 |
| 277 | 20231127 | 140500 | 3076558975 | 2805 | 2805 | 2805 | 2805 | 354 |
| 278 | 20231127 | 140400 | 3075566005 | 2805 | 2805 | 2810 | 2805 | 691 |
| 279 | 20231127 | 140300 | 3073627745 | 2810 | 2805 | 2810 | 2805 | 251 |
| 280 | 20231127 | 140200 | 3072923685 | 2810 | 2810 | 2810 | 2800 | 5140 |
| 281 | 20231127 | 140100 | 3058481675 | 2805 | 2805 | 2805 | 2805 | 1534 |
| 282 | 20231127 | 140000 | 3054178805 | 2805 | 2805 | 2805 | 2800 | 938 |
| 283 | 20231127 | 135900 | 3051549535 | 2805 | 2805 | 2805 | 2805 | 934 |
| 284 | 20231127 | 135800 | 3048929665 | 2805 | 2805 | 2810 | 2805 | 2032 |
| 285 | 20231127 | 135700 | 3043229900 | 2800 | 2800 | 2800 | 2800 | 39 |
| 286 | 20231127 | 135600 | 3043120700 | 2800 | 2805 | 2810 | 2800 | 3036 |
| 287 | 20231127 | 135500 | 3034607925 | 2805 | 2810 | 2810 | 2805 | 84 |
| 288 | 20231127 | 135400 | 3034371995 | 2810 | 2810 | 2810 | 2810 | 9 |
| 289 | 20231127 | 135300 | 3034346705 | 2810 | 2810 | 2810 | 2810 | 101 |
| 290 | 20231127 | 135200 | 3034062895 | 2810 | 2810 | 2810 | 2810 | 0 |
| 291 | 20231127 | 135100 | 3034062895 | 2810 | 2810 | 2810 | 2810 | 0 |
| 292 | 20231127 | 135000 | 3034062895 | 2810 | 2810 | 2810 | 2810 | 40 |
| 293 | 20231127 | 134900 | 3033950495 | 2810 | 2805 | 2810 | 2805 | 5377 |
| 294 | 20231127 | 134800 | 3018868005 | 2805 | 2805 | 2805 | 2800 | 53 |
| 295 | 20231127 | 134700 | 3018719545 | 2800 | 2800 | 2800 | 2800 | 2841 |
| 296 | 20231127 | 134600 | 3010764745 | 2800 | 2800 | 2800 | 2800 | 404 |
| 297 | 20231127 | 134500 | 3009633545 | 2800 | 2800 | 2800 | 2800 | 0 |
| 298 | 20231127 | 134400 | 3009633545 | 2800 | 2800 | 2800 | 2800 | 1 |
| 299 | 20231127 | 134300 | 3009630745 | 2790 | 2790 | 2790 | 2790 | 170 |
| 300 | 20231127 | 134200 | 3009156445 | 2795 | 2795 | 2795 | 2795 | 245 |
| 301 | 20231127 | 134100 | 3008471670 | 2795 | 2800 | 2800 | 2795 | 3702 |
| 302 | 20231127 | 134000 | 2998122590 | 2800 | 2800 | 2800 | 2800 | 86 |
| 303 | 20231127 | 133900 | 2997881790 | 2800 | 2800 | 2800 | 2800 | 308 |
| 304 | 20231127 | 133800 | 2997019390 | 2805 | 2805 | 2805 | 2805 | 0 |
| 305 | 20231127 | 133700 | 2997019390 | 2805 | 2805 | 2805 | 2805 | 150 |
| 306 | 20231127 | 133600 | 2996598640 | 2805 | 2805 | 2805 | 2805 | 5 |
| 307 | 20231127 | 133500 | 2996584615 | 2795 | 2800 | 2800 | 2795 | 4290 |
| 308 | 20231127 | 133400 | 2984585560 | 2800 | 2800 | 2800 | 2800 | 1123 |
| 309 | 20231127 | 133300 | 2981441160 | 2805 | 2805 | 2805 | 2805 | 3 |
| 310 | 20231127 | 133200 | 2981432745 | 2800 | 2800 | 2805 | 2800 | 562 |
| 311 | 20231127 | 133100 | 2979858835 | 2805 | 2805 | 2805 | 2805 | 260 |
| 312 | 20231127 | 133000 | 2979129535 | 2805 | 2805 | 2805 | 2805 | 0 |
| 313 | 20231127 | 132900 | 2979129535 | 2805 | 2805 | 2805 | 2805 | 678 |
| 314 | 20231127 | 132800 | 2977227745 | 2805 | 2805 | 2805 | 2805 | 801 |
| 315 | 20231127 | 132700 | 2974980940 | 2805 | 2805 | 2805 | 2800 | 3298 |
| 316 | 20231127 | 132600 | 2965731050 | 2800 | 2800 | 2800 | 2800 | 386 |
| 317 | 20231127 | 132500 | 2964650250 | 2800 | 2800 | 2800 | 2800 | 0 |
| 318 | 20231127 | 132400 | 2964650250 | 2800 | 2800 | 2800 | 2800 | 0 |
| 319 | 20231127 | 132300 | 2964650250 | 2800 | 2800 | 2800 | 2800 | 0 |
| 320 | 20231127 | 132200 | 2964650250 | 2800 | 2800 | 2800 | 2800 | 0 |
| 321 | 20231127 | 132100 | 2964650250 | 2800 | 2800 | 2800 | 2800 | 0 |
| 322 | 20231127 | 132000 | 2964650250 | 2800 | 2800 | 2800 | 2800 | 586 |
| 323 | 20231127 | 131900 | 2963009450 | 2810 | 2810 | 2810 | 2810 | 162 |
| 324 | 20231127 | 131800 | 2962554230 | 2810 | 2800 | 2810 | 2800 | 2893 |
| 325 | 20231127 | 131700 | 2954438140 | 2795 | 2795 | 2795 | 2795 | 9 |
| 326 | 20231127 | 131600 | 2954412985 | 2795 | 2795 | 2795 | 2795 | 52 |
| 327 | 20231127 | 131500 | 2954267645 | 2805 | 2805 | 2805 | 2805 | 3 |
| 328 | 20231127 | 131400 | 2954259230 | 2805 | 2800 | 2805 | 2800 | 518 |
| 329 | 20231127 | 131300 | 2952808825 | 2795 | 2795 | 2795 | 2795 | 1563 |
| 330 | 20231127 | 131200 | 2948440240 | 2795 | 2795 | 2795 | 2795 | 5002 |
| 331 | 20231127 | 131100 | 2934459650 | 2795 | 2790 | 2795 | 2790 | 805 |
| 332 | 20231127 | 131000 | 2932211675 | 2790 | 2805 | 2805 | 2790 | 6822 |
| 333 | 20231127 | 130900 | 2913148210 | 2800 | 2800 | 2800 | 2800 | 41123 |
| 334 | 20231127 | 130800 | 2798003810 | 2800 | 2800 | 2800 | 2800 | 0 |
| 335 | 20231127 | 130700 | 2798003810 | 2800 | 2805 | 2805 | 2800 | 3432 |
| 336 | 20231127 | 130600 | 2788389210 | 2800 | 2805 | 2815 | 2800 | 7262 |
| 337 | 20231127 | 130500 | 2768039210 | 2815 | 2815 | 2815 | 2815 | 1 |
| 338 | 20231127 | 130400 | 2768036395 | 2805 | 2805 | 2805 | 2805 | 0 |
| 339 | 20231127 | 130300 | 2768036395 | 2805 | 2800 | 2810 | 2800 | 13946 |
| 340 | 20231127 | 130200 | 2728980165 | 2800 | 2800 | 2800 | 2800 | 100 |
| 341 | 20231127 | 130100 | 2728700165 | 2795 | 2800 | 2800 | 2795 | 3319 |
| 342 | 20231127 | 130000 | 2719414995 | 2800 | 2800 | 2800 | 2800 | 1010 |
| 343 | 20231127 | 125900 | 2716586995 | 2795 | 2795 | 2795 | 2795 | 470 |
| 344 | 20231127 | 125800 | 2715273345 | 2800 | 2795 | 2800 | 2795 | 624 |
| 345 | 20231127 | 125700 | 2713528265 | 2790 | 2790 | 2790 | 2790 | 4828 |
| 346 | 20231127 | 125600 | 2700058145 | 2790 | 2795 | 2795 | 2790 | 13100 |
| 347 | 20231127 | 125500 | 2663508645 | 2795 | 2795 | 2795 | 2790 | 2446 |
| 348 | 20231127 | 125400 | 2656684180 | 2795 | 2795 | 2795 | 2790 | 1203 |
| 349 | 20231127 | 125300 | 2653322295 | 2795 | 2795 | 2795 | 2795 | 2 |
| 350 | 20231127 | 125200 | 2653316705 | 2795 | 2795 | 2795 | 2795 | 1934 |
| 351 | 20231127 | 125100 | 2647911175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 352 | 20231127 | 125000 | 2647911175 | 2795 | 2795 | 2795 | 2795 | 708 |
| 353 | 20231127 | 124900 | 2645932315 | 2795 | 2790 | 2795 | 2790 | 403 |
| 354 | 20231127 | 124800 | 2644805945 | 2790 | 2790 | 2790 | 2790 | 2900 |
| 355 | 20231127 | 124700 | 2636714945 | 2790 | 2800 | 2800 | 2790 | 1086 |
| 356 | 20231127 | 124600 | 2633684150 | 2785 | 2785 | 2785 | 2785 | 0 |
| 357 | 20231127 | 124500 | 2633684150 | 2785 | 2785 | 2785 | 2785 | 0 |
| 358 | 20231127 | 124400 | 2633684150 | 2785 | 2795 | 2800 | 2785 | 4345 |
| 359 | 20231127 | 124300 | 2621564190 | 2795 | 2795 | 2795 | 2795 | 267 |
| 360 | 20231127 | 124200 | 2620817925 | 2795 | 2795 | 2795 | 2795 | 632 |
| 361 | 20231127 | 124100 | 2619051485 | 2790 | 2790 | 2790 | 2790 | 0 |
| 362 | 20231127 | 124000 | 2619051485 | 2790 | 2790 | 2790 | 2790 | 836 |
| 363 | 20231127 | 123900 | 2616719045 | 2790 | 2795 | 2795 | 2785 | 5866 |
| 364 | 20231127 | 123800 | 2600353305 | 2795 | 2795 | 2795 | 2795 | 3200 |
| 365 | 20231127 | 123700 | 2591409305 | 2795 | 2795 | 2795 | 2795 | 999 |
| 366 | 20231127 | 123600 | 2588617100 | 2795 | 2800 | 2805 | 2795 | 3773 |
| 367 | 20231127 | 123500 | 2578071400 | 2800 | 2800 | 2810 | 2795 | 1492 |
| 368 | 20231127 | 123400 | 2573894210 | 2805 | 2800 | 2805 | 2795 | 6063 |
| 369 | 20231127 | 123300 | 2556918775 | 2800 | 2800 | 2800 | 2800 | 2 |
| 370 | 20231127 | 123200 | 2556913175 | 2795 | 2795 | 2795 | 2795 | 0 |
| 371 | 20231127 | 123100 | 2556913175 | 2795 | 2795 | 2795 | 2795 | 810 |
| 372 | 20231127 | 123000 | 2554649225 | 2795 | 2800 | 2800 | 2795 | 1134 |
| 373 | 20231127 | 122900 | 2551477195 | 2800 | 2800 | 2800 | 2800 | 500 |
| 374 | 20231127 | 122800 | 2550077195 | 2795 | 2800 | 2800 | 2795 | 510 |
| 375 | 20231127 | 122700 | 2548651695 | 2795 | 2800 | 2800 | 2795 | 6448 |
| 376 | 20231127 | 122600 | 2530597720 | 2800 | 2805 | 2805 | 2800 | 559 |
| 377 | 20231127 | 122500 | 2529029840 | 2810 | 2810 | 2810 | 2805 | 402 |
| 378 | 20231127 | 122400 | 2527902040 | 2805 | 2810 | 2810 | 2805 | 1002 |
| 379 | 20231127 | 122300 | 2525091420 | 2805 | 2805 | 2805 | 2805 | 814 |
| 380 | 20231127 | 122200 | 2522808150 | 2805 | 2810 | 2810 | 2805 | 1762 |
| 381 | 20231127 | 122100 | 2517863885 | 2805 | 2805 | 2810 | 2805 | 2155 |
| 382 | 20231127 | 122000 | 2511818860 | 2805 | 2810 | 2810 | 2800 | 24514 |
| 383 | 20231127 | 121900 | 2443153330 | 2810 | 2810 | 2810 | 2810 | 100 |
| 384 | 20231127 | 121800 | 2442872330 | 2805 | 2805 | 2810 | 2805 | 4889 |
| 385 | 20231127 | 121700 | 2429158085 | 2805 | 2805 | 2805 | 2805 | 367 |
| 386 | 20231127 | 121600 | 2428128650 | 2805 | 2805 | 2805 | 2805 | 1553 |
| 387 | 20231127 | 121500 | 2423772485 | 2805 | 2810 | 2810 | 2805 | 5628 |
| 388 | 20231127 | 121400 | 2407985650 | 2810 | 2820 | 2820 | 2810 | 5036 |
| 389 | 20231127 | 121300 | 2393830305 | 2820 | 2820 | 2820 | 2820 | 1 |
| 390 | 20231127 | 121200 | 2393827485 | 2810 | 2820 | 2820 | 2810 | 3171 |
| 391 | 20231127 | 121100 | 2384902075 | 2820 | 2820 | 2820 | 2820 | 20 |
| 392 | 20231127 | 121000 | 2384845675 | 2820 | 2820 | 2820 | 2820 | 270 |
| 393 | 20231127 | 120900 | 2384084275 | 2820 | 2825 | 2825 | 2820 | 10622 |
| 394 | 20231127 | 120800 | 2354116220 | 2825 | 2830 | 2830 | 2825 | 1555 |
| 395 | 20231127 | 120700 | 2349715590 | 2830 | 2830 | 2830 | 2825 | 2116 |
| 396 | 20231127 | 120600 | 2343727325 | 2830 | 2830 | 2830 | 2830 | 1 |
| 397 | 20231127 | 120500 | 2343724495 | 2830 | 2830 | 2830 | 2830 | 11 |
| 398 | 20231127 | 120400 | 2343693365 | 2825 | 2825 | 2825 | 2825 | 0 |
| 399 | 20231127 | 120300 | 2343693365 | 2825 | 2830 | 2830 | 2825 | 1116 |
| 400 | 20231127 | 120200 | 2340540355 | 2825 | 2825 | 2825 | 2825 | 1354 |
| 401 | 20231127 | 120100 | 2336715305 | 2825 | 2825 | 2825 | 2825 | 100 |
| 402 | 20231127 | 120000 | 2336432805 | 2825 | 2830 | 2830 | 2825 | 315 |
| 403 | 20231127 | 115900 | 2335542855 | 2825 | 2825 | 2825 | 2825 | 342 |
| 404 | 20231127 | 115800 | 2334576705 | 2825 | 2830 | 2830 | 2825 | 148 |
| 405 | 20231127 | 115700 | 2334158365 | 2830 | 2825 | 2830 | 2825 | 162 |
| 406 | 20231127 | 115600 | 2333700405 | 2830 | 2830 | 2830 | 2830 | 1 |
| 407 | 20231127 | 115500 | 2333697575 | 2830 | 2825 | 2830 | 2825 | 1020 |
| 408 | 20231127 | 115400 | 2330815975 | 2830 | 2825 | 2830 | 2825 | 109 |
| 409 | 20231127 | 115300 | 2330507550 | 2825 | 2825 | 2825 | 2825 | 5 |
| 410 | 20231127 | 115200 | 2330493425 | 2825 | 2825 | 2825 | 2825 | 2149 |
| 411 | 20231127 | 115100 | 2324422500 | 2825 | 2825 | 2825 | 2825 | 3755 |
| 412 | 20231127 | 115000 | 2313814625 | 2830 | 2830 | 2830 | 2825 | 1331 |
| 413 | 20231127 | 114900 | 2310051360 | 2825 | 2830 | 2830 | 2825 | 1100 |
| 414 | 20231127 | 114800 | 2306940860 | 2830 | 2830 | 2830 | 2830 | 62 |
| 415 | 20231127 | 114700 | 2306765400 | 2825 | 2825 | 2825 | 2825 | 501 |
| 416 | 20231127 | 114600 | 2305350075 | 2830 | 2830 | 2830 | 2830 | 80 |
| 417 | 20231127 | 114500 | 2305123675 | 2830 | 2830 | 2830 | 2830 | 180 |
| 418 | 20231127 | 114400 | 2304614275 | 2830 | 2835 | 2835 | 2830 | 1171 |
| 419 | 20231127 | 114300 | 2301299420 | 2830 | 2830 | 2830 | 2830 | 22 |
| 420 | 20231127 | 114200 | 2301237160 | 2840 | 2840 | 2840 | 2840 | 0 |
| 421 | 20231127 | 114100 | 2301237160 | 2840 | 2840 | 2840 | 2825 | 363 |
| 422 | 20231127 | 114000 | 2300206825 | 2825 | 2845 | 2845 | 2825 | 5452 |
| 423 | 20231127 | 113900 | 2284794035 | 2830 | 2845 | 2845 | 2830 | 5030 |
| 424 | 20231127 | 113800 | 2270551145 | 2845 | 2845 | 2845 | 2845 | 0 |
| 425 | 20231127 | 113700 | 2270551145 | 2845 | 2840 | 2845 | 2840 | 20 |
| 426 | 20231127 | 113600 | 2270494295 | 2835 | 2835 | 2835 | 2835 | 0 |
| 427 | 20231127 | 113500 | 2270494295 | 2835 | 2835 | 2835 | 2830 | 3590 |
| 428 | 20231127 | 113400 | 2260316750 | 2835 | 2835 | 2835 | 2835 | 1100 |
| 429 | 20231127 | 113300 | 2257198250 | 2835 | 2835 | 2835 | 2835 | 3240 |
| 430 | 20231127 | 113200 | 2248012850 | 2840 | 2835 | 2845 | 2835 | 2186 |
| 431 | 20231127 | 113100 | 2241804720 | 2840 | 2840 | 2840 | 2840 | 530 |
| 432 | 20231127 | 113000 | 2240299520 | 2840 | 2840 | 2840 | 2825 | 5666 |
| 433 | 20231127 | 112900 | 2224251705 | 2840 | 2840 | 2840 | 2840 | 5100 |
| 434 | 20231127 | 112800 | 2209767705 | 2845 | 2845 | 2845 | 2845 | 63 |
| 435 | 20231127 | 112700 | 2209588470 | 2845 | 2845 | 2845 | 2845 | 0 |
| 436 | 20231127 | 112600 | 2209588470 | 2845 | 2845 | 2845 | 2845 | 4979 |
| 437 | 20231127 | 112500 | 2195423215 | 2850 | 2845 | 2850 | 2845 | 3867 |
| 438 | 20231127 | 112400 | 2184421550 | 2845 | 2845 | 2845 | 2845 | 302 |
| 439 | 20231127 | 112300 | 2183562360 | 2850 | 2845 | 2850 | 2845 | 955 |
| 440 | 20231127 | 112200 | 2180845320 | 2845 | 2845 | 2845 | 2845 | 1054 |
| 441 | 20231127 | 112100 | 2177846690 | 2850 | 2850 | 2850 | 2850 | 62 |
| 442 | 20231127 | 112000 | 2177669990 | 2850 | 2840 | 2850 | 2840 | 1461 |
| 443 | 20231127 | 111900 | 2173513350 | 2845 | 2840 | 2845 | 2840 | 928 |
| 444 | 20231127 | 111800 | 2170874690 | 2845 | 2840 | 2845 | 2840 | 439 |
| 445 | 20231127 | 111700 | 2169627420 | 2840 | 2840 | 2840 | 2840 | 2060 |
| 446 | 20231127 | 111600 | 2163777020 | 2845 | 2845 | 2845 | 2845 | 1577 |
| 447 | 20231127 | 111500 | 2159290455 | 2845 | 2845 | 2850 | 2840 | 1053 |
| 448 | 20231127 | 111400 | 2156294875 | 2840 | 2845 | 2845 | 2840 | 70 |
| 449 | 20231127 | 111300 | 2156096025 | 2840 | 2840 | 2840 | 2840 | 37 |
| 450 | 20231127 | 111200 | 2155990945 | 2840 | 2840 | 2840 | 2835 | 7403 |
| 451 | 20231127 | 111100 | 2134998430 | 2840 | 2840 | 2840 | 2840 | 1081 |
| 452 | 20231127 | 111000 | 2131928390 | 2835 | 2840 | 2840 | 2835 | 614 |
| 453 | 20231127 | 110900 | 2130187465 | 2840 | 2845 | 2845 | 2835 | 13740 |
| 454 | 20231127 | 110800 | 2091138625 | 2845 | 2845 | 2845 | 2845 | 717 |
| 455 | 20231127 | 110700 | 2089098760 | 2845 | 2850 | 2850 | 2845 | 4366 |
| 456 | 20231127 | 110600 | 2076677385 | 2850 | 2850 | 2855 | 2850 | 1847 |
| 457 | 20231127 | 110500 | 2071413400 | 2855 | 2855 | 2855 | 2850 | 2940 |
| 458 | 20231127 | 110400 | 2063034370 | 2855 | 2855 | 2855 | 2855 | 0 |
| 459 | 20231127 | 110300 | 2063034370 | 2855 | 2850 | 2855 | 2850 | 162 |
| 460 | 20231127 | 110200 | 2062572360 | 2850 | 2855 | 2855 | 2850 | 11 |
| 461 | 20231127 | 110100 | 2062540960 | 2855 | 2855 | 2860 | 2850 | 4512 |
| 462 | 20231127 | 110000 | 2049663005 | 2855 | 2855 | 2860 | 2855 | 168 |
| 463 | 20231127 | 105900 | 2049183265 | 2855 | 2860 | 2860 | 2850 | 1109 |
| 464 | 20231127 | 105800 | 2046022495 | 2850 | 2855 | 2860 | 2845 | 2656 |
| 465 | 20231127 | 105700 | 2038449600 | 2855 | 2850 | 2860 | 2850 | 2671 |
| 466 | 20231127 | 105600 | 2030837120 | 2855 | 2855 | 2855 | 2855 | 2920 |
| 467 | 20231127 | 105500 | 2022500520 | 2855 | 2855 | 2855 | 2855 | 2200 |
| 468 | 20231127 | 105400 | 2016219520 | 2860 | 2860 | 2860 | 2855 | 16843 |
| 469 | 20231127 | 105300 | 1968048545 | 2860 | 2850 | 2860 | 2850 | 202 |
| 470 | 20231127 | 105200 | 1967472525 | 2850 | 2855 | 2865 | 2850 | 1326 |
| 471 | 20231127 | 105100 | 1963685815 | 2865 | 2855 | 2865 | 2855 | 597 |
| 472 | 20231127 | 105000 | 1961979910 | 2855 | 2865 | 2865 | 2855 | 7539 |
| 473 | 20231127 | 104900 | 1940445350 | 2855 | 2870 | 2870 | 2855 | 20493 |
| 474 | 20231127 | 104800 | 1881884760 | 2870 | 2865 | 2870 | 2860 | 4388 |
| 475 | 20231127 | 104700 | 1869308045 | 2865 | 2865 | 2865 | 2865 | 488 |
| 476 | 20231127 | 104600 | 1867909925 | 2865 | 2865 | 2865 | 2865 | 49 |
| 477 | 20231127 | 104500 | 1867769540 | 2870 | 2870 | 2870 | 2870 | 1320 |
| 478 | 20231127 | 104400 | 1863981140 | 2880 | 2875 | 2880 | 2875 | 132 |
| 479 | 20231127 | 104300 | 1863601585 | 2880 | 2875 | 2880 | 2875 | 3068 |
| 480 | 20231127 | 104200 | 1854781050 | 2875 | 2875 | 2880 | 2875 | 614 |
| 481 | 20231127 | 104100 | 1853015795 | 2875 | 2870 | 2875 | 2870 | 1101 |
| 482 | 20231127 | 104000 | 1849850425 | 2875 | 2865 | 2875 | 2865 | 1250 |
| 483 | 20231127 | 103900 | 1846267175 | 2880 | 2870 | 2880 | 2865 | 2344 |
| 484 | 20231127 | 103800 | 1839540495 | 2870 | 2870 | 2870 | 2860 | 391 |
| 485 | 20231127 | 103700 | 1838418745 | 2860 | 2870 | 2870 | 2860 | 203 |
| 486 | 20231127 | 103600 | 1837838135 | 2870 | 2870 | 2870 | 2870 | 30 |
| 487 | 20231127 | 103500 | 1837752035 | 2870 | 2865 | 2870 | 2850 | 12086 |
| 488 | 20231127 | 103400 | 1803227040 | 2865 | 2870 | 2875 | 2865 | 966 |
| 489 | 20231127 | 103300 | 1800457675 | 2875 | 2885 | 2885 | 2870 | 402 |
| 490 | 20231127 | 103200 | 1799300560 | 2885 | 2885 | 2885 | 2865 | 11183 |
| 491 | 20231127 | 103100 | 1767191300 | 2885 | 2885 | 2885 | 2875 | 2427 |
| 492 | 20231127 | 103000 | 1760195890 | 2880 | 2885 | 2885 | 2880 | 787 |
| 493 | 20231127 | 102900 | 1757928705 | 2880 | 2890 | 2890 | 2880 | 2627 |
| 494 | 20231127 | 102800 | 1750362260 | 2880 | 2880 | 2890 | 2880 | 19489 |
| 495 | 20231127 | 102700 | 1694088740 | 2885 | 2880 | 2885 | 2880 | 5302 |
| 496 | 20231127 | 102600 | 1678818970 | 2885 | 2885 | 2890 | 2880 | 9556 |
| 497 | 20231127 | 102500 | 1651246725 | 2885 | 2885 | 2885 | 2880 | 1683 |
| 498 | 20231127 | 102400 | 1646393505 | 2890 | 2885 | 2890 | 2880 | 3197 |
| 499 | 20231127 | 102300 | 1637170930 | 2885 | 2885 | 2890 | 2880 | 4885 |
| 500 | 20231127 | 102200 | 1623084385 | 2890 | 2890 | 2890 | 2885 | 2303 |
| 501 | 20231127 | 102100 | 1616434475 | 2890 | 2880 | 2890 | 2880 | 34056 |
| 502 | 20231127 | 102000 | 1518191250 | 2885 | 2885 | 2885 | 2880 | 9378 |
| 503 | 20231127 | 101900 | 1491151720 | 2885 | 2875 | 2885 | 2875 | 7923 |
| 504 | 20231127 | 101800 | 1468338230 | 2885 | 2885 | 2885 | 2875 | 12024 |
| 505 | 20231127 | 101700 | 1433686305 | 2885 | 2865 | 2885 | 2865 | 31173 |
| 506 | 20231127 | 101600 | 1344062365 | 2870 | 2855 | 2870 | 2855 | 19980 |
| 507 | 20231127 | 101500 | 1286887880 | 2860 | 2845 | 2860 | 2845 | 3223 |
| 508 | 20231127 | 101400 | 1277690875 | 2845 | 2855 | 2855 | 2845 | 2055 |
| 509 | 20231127 | 101300 | 1271835955 | 2855 | 2850 | 2855 | 2835 | 18039 |
| 510 | 20231127 | 101200 | 1220634900 | 2855 | 2855 | 2855 | 2850 | 1573 |
| 511 | 20231127 | 101100 | 1216151235 | 2845 | 2850 | 2860 | 2845 | 4809 |
| 512 | 20231127 | 101000 | 1202452680 | 2860 | 2860 | 2860 | 2850 | 98 |
| 513 | 20231127 | 100900 | 1202172510 | 2865 | 2865 | 2865 | 2845 | 6827 |
| 514 | 20231127 | 100800 | 1182711155 | 2865 | 2860 | 2865 | 2850 | 5339 |
| 515 | 20231127 | 100700 | 1167487235 | 2860 | 2860 | 2865 | 2860 | 3789 |
| 516 | 20231127 | 100600 | 1156649880 | 2865 | 2860 | 2865 | 2855 | 1882 |
| 517 | 20231127 | 100500 | 1151267355 | 2860 | 2860 | 2865 | 2860 | 3790 |
| 518 | 20231127 | 100400 | 1140427950 | 2860 | 2865 | 2865 | 2850 | 1266 |
| 519 | 20231127 | 100300 | 1136812750 | 2865 | 2860 | 2865 | 2855 | 3080 |
| 520 | 20231127 | 100200 | 1127992885 | 2860 | 2850 | 2860 | 2845 | 4661 |
| 521 | 20231127 | 100100 | 1114684715 | 2845 | 2855 | 2855 | 2845 | 1568 |
| 522 | 20231127 | 100000 | 1110220305 | 2850 | 2860 | 2860 | 2850 | 2163 |
| 523 | 20231127 | 095900 | 1104054195 | 2860 | 2865 | 2865 | 2860 | 4040 |
| 524 | 20231127 | 095800 | 1092499615 | 2865 | 2870 | 2870 | 2860 | 5079 |
| 525 | 20231127 | 095700 | 1077944875 | 2870 | 2870 | 2870 | 2865 | 2635 |
| 526 | 20231127 | 095600 | 1070384615 | 2870 | 2865 | 2870 | 2865 | 19001 |
| 527 | 20231127 | 095500 | 1015920215 | 2865 | 2865 | 2865 | 2860 | 3454 |
| 528 | 20231127 | 095400 | 1006025005 | 2865 | 2865 | 2865 | 2860 | 6051 |
| 529 | 20231127 | 095300 | 988689815 | 2865 | 2855 | 2865 | 2855 | 5432 |
| 530 | 20231127 | 095200 | 973136775 | 2865 | 2865 | 2865 | 2855 | 2625 |
| 531 | 20231127 | 095100 | 965620665 | 2865 | 2860 | 2865 | 2855 | 20668 |
| 532 | 20231127 | 095000 | 906509780 | 2860 | 2855 | 2860 | 2855 | 5236 |
| 533 | 20231127 | 094900 | 891554685 | 2855 | 2855 | 2860 | 2850 | 16645 |
| 534 | 20231127 | 094800 | 844072720 | 2860 | 2850 | 2860 | 2850 | 12489 |
| 535 | 20231127 | 094700 | 808416695 | 2855 | 2850 | 2855 | 2850 | 2027 |
| 536 | 20231127 | 094600 | 802629735 | 2855 | 2855 | 2855 | 2850 | 2706 |
| 537 | 20231127 | 094500 | 794917160 | 2850 | 2855 | 2855 | 2850 | 2915 |
| 538 | 20231127 | 094400 | 786607850 | 2855 | 2855 | 2855 | 2850 | 791 |
| 539 | 20231127 | 094300 | 784351440 | 2855 | 2850 | 2855 | 2845 | 4918 |
| 540 | 20231127 | 094200 | 770340685 | 2850 | 2850 | 2850 | 2845 | 2756 |
| 541 | 20231127 | 094100 | 762487625 | 2845 | 2850 | 2850 | 2845 | 119 |
| 542 | 20231127 | 094000 | 762148670 | 2850 | 2845 | 2850 | 2845 | 294 |
| 543 | 20231127 | 093900 | 761311320 | 2850 | 2850 | 2850 | 2845 | 190 |
| 544 | 20231127 | 093800 | 760769835 | 2845 | 2845 | 2850 | 2845 | 1704 |
| 545 | 20231127 | 093700 | 755918395 | 2845 | 2845 | 2850 | 2840 | 3699 |
| 546 | 20231127 | 093600 | 745401800 | 2845 | 2855 | 2855 | 2845 | 4003 |
| 547 | 20231127 | 093500 | 733992660 | 2855 | 2845 | 2855 | 2840 | 23407 |
| 548 | 20231127 | 093400 | 667357375 | 2845 | 2845 | 2845 | 2840 | 14907 |
| 549 | 20231127 | 093300 | 624958670 | 2845 | 2845 | 2845 | 2840 | 1968 |
| 550 | 20231127 | 093200 | 619369470 | 2840 | 2835 | 2840 | 2830 | 11808 |
| 551 | 20231127 | 093100 | 585848050 | 2835 | 2830 | 2835 | 2830 | 1511 |
| 552 | 20231127 | 093000 | 581571870 | 2830 | 2835 | 2835 | 2830 | 2595 |
| 553 | 20231127 | 092900 | 574218575 | 2840 | 2835 | 2840 | 2835 | 40 |
| 554 | 20231127 | 092800 | 574105165 | 2840 | 2835 | 2840 | 2830 | 6893 |
| 555 | 20231127 | 092700 | 554566975 | 2835 | 2835 | 2835 | 2830 | 7021 |
| 556 | 20231127 | 092600 | 534665440 | 2835 | 2835 | 2840 | 2835 | 14075 |
| 557 | 20231127 | 092500 | 494757535 | 2835 | 2825 | 2835 | 2825 | 23130 |
| 558 | 20231127 | 092400 | 429318570 | 2825 | 2825 | 2830 | 2825 | 3095 |
| 559 | 20231127 | 092300 | 420572690 | 2830 | 2830 | 2830 | 2830 | 4636 |
| 560 | 20231127 | 092200 | 407452810 | 2835 | 2830 | 2835 | 2830 | 544 |
| 561 | 20231127 | 092100 | 405913085 | 2835 | 2835 | 2835 | 2835 | 3745 |
| 562 | 20231127 | 092000 | 395296010 | 2835 | 2840 | 2840 | 2835 | 2577 |
| 563 | 20231127 | 091900 | 387979990 | 2840 | 2840 | 2840 | 2840 | 13 |
| 564 | 20231127 | 091800 | 387943070 | 2840 | 2835 | 2840 | 2830 | 10161 |
| 565 | 20231127 | 091700 | 359121785 | 2835 | 2845 | 2845 | 2835 | 4720 |
| 566 | 20231127 | 091600 | 345719640 | 2845 | 2845 | 2845 | 2840 | 6133 |
| 567 | 20231127 | 091500 | 328279070 | 2845 | 2850 | 2850 | 2840 | 6823 |
| 568 | 20231127 | 091400 | 308879765 | 2850 | 2840 | 2850 | 2835 | 30479 |
| 569 | 20231127 | 091300 | 222231720 | 2835 | 2830 | 2840 | 2830 | 16773 |
| 570 | 20231127 | 091200 | 174696215 | 2825 | 2830 | 2830 | 2825 | 1550 |
| 571 | 20231127 | 091100 | 170313760 | 2830 | 2835 | 2835 | 2825 | 5142 |
| 572 | 20231127 | 091000 | 155758600 | 2835 | 2820 | 2835 | 2815 | 6981 |
| 573 | 20231127 | 090900 | 136020755 | 2820 | 2815 | 2820 | 2815 | 2228 |
| 574 | 20231127 | 090800 | 129744380 | 2815 | 2815 | 2820 | 2805 | 5028 |
| 575 | 20231127 | 090700 | 115607575 | 2820 | 2820 | 2820 | 2815 | 5092 |
| 576 | 20231127 | 090600 | 101253275 | 2820 | 2815 | 2825 | 2815 | 2223 |
| 577 | 20231127 | 090500 | 94985230 | 2815 | 2810 | 2820 | 2810 | 5639 |
| 578 | 20231127 | 090400 | 79122905 | 2810 | 2810 | 2810 | 2805 | 16 |
| 579 | 20231127 | 090300 | 79077995 | 2810 | 2810 | 2815 | 2810 | 2901 |
| 580 | 20231127 | 090200 | 70918180 | 2810 | 2810 | 2810 | 2810 | 7 |
| 581 | 20231127 | 090100 | 70898510 | 2805 | 2800 | 2815 | 2800 | 417 |
| 582 | 20231127 | 090000 | 69730730 | 2785 | 2800 | 2815 | 2785 | 24911 |