29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 4463 |
| 3 | 20231127 | 185000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20231127 | 184900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20231127 | 184800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20231127 | 184700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20231127 | 184600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20231127 | 184500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20231127 | 184400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20231127 | 184300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20231127 | 184200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20231127 | 184100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20231127 | 184000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20231127 | 183900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20231127 | 183800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20231127 | 183700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20231127 | 183600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20231127 | 183500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20231127 | 183400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20231127 | 183300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20231127 | 183200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20231127 | 183100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20231127 | 183000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20231127 | 182900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20231127 | 182800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20231127 | 182700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20231127 | 182600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20231127 | 182500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20231127 | 182400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20231127 | 182300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20231127 | 182200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20231127 | 182100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 4463 |
| 33 | 20231127 | 182000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20231127 | 181900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20231127 | 181800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20231127 | 181700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20231127 | 181600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20231127 | 181500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20231127 | 181400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20231127 | 181300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20231127 | 181200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20231127 | 181100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20231127 | 181000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20231127 | 180900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20231127 | 180800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20231127 | 180700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20231127 | 180600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20231127 | 180500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20231127 | 180400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20231127 | 180300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20231127 | 180200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20231127 | 180100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20231127 | 180000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20231127 | 175900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20231127 | 175800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20231127 | 175700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20231127 | 175600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20231127 | 175500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20231127 | 175400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20231127 | 175300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20231127 | 175200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20231127 | 175100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 4463 |
| 63 | 20231127 | 175000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20231127 | 174900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20231127 | 174800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20231127 | 174700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20231127 | 174600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20231127 | 174500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20231127 | 174400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20231127 | 174300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20231127 | 174200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20231127 | 174100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20231127 | 174000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20231127 | 173900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20231127 | 173800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20231127 | 173700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20231127 | 173600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20231127 | 173500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20231127 | 173400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20231127 | 173300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20231127 | 173200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20231127 | 173100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20231127 | 173000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20231127 | 172900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20231127 | 172800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20231127 | 172700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20231127 | 172600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20231127 | 172500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20231127 | 172400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20231127 | 172300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20231127 | 172200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20231127 | 172100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 4463 |
| 93 | 20231127 | 172000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20231127 | 171900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20231127 | 171800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20231127 | 171700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20231127 | 171600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20231127 | 171500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20231127 | 171400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20231127 | 171300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20231127 | 171200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20231127 | 171100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20231127 | 171000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20231127 | 170900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20231127 | 170800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20231127 | 170700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20231127 | 170600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20231127 | 170500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20231127 | 170400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20231127 | 170300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20231127 | 170200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20231127 | 170100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20231127 | 170000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20231127 | 165900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20231127 | 165800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20231127 | 165700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20231127 | 165600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20231127 | 165500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20231127 | 165400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20231127 | 165300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20231127 | 165200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20231127 | 165100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 4463 |
| 123 | 20231127 | 165000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20231127 | 164900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20231127 | 164800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20231127 | 164700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20231127 | 164600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20231127 | 164500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20231127 | 164400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20231127 | 164300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20231127 | 164200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20231127 | 164100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20231127 | 164000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20231127 | 163900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20231127 | 163800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20231127 | 163700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20231127 | 163600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20231127 | 163500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20231127 | 163400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20231127 | 163300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20231127 | 163200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20231127 | 163100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20231127 | 163000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20231127 | 162900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20231127 | 162800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20231127 | 162700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20231127 | 162600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20231127 | 162500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20231127 | 162400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20231127 | 162300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20231127 | 162200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20231127 | 162100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 4463 |
| 153 | 20231127 | 162000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20231127 | 161900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20231127 | 161800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20231127 | 161700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20231127 | 161600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20231127 | 161500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20231127 | 161400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20231127 | 161300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20231127 | 161200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20231127 | 161100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20231127 | 161000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20231127 | 160900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20231127 | 160800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20231127 | 160700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20231127 | 160600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20231127 | 160500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20231127 | 160400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20231127 | 160300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20231127 | 160200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20231127 | 160100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20231127 | 160000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20231127 | 155900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20231127 | 155800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20231127 | 155700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20231127 | 155600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20231127 | 155500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20231127 | 155400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20231127 | 155300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20231127 | 155200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20231127 | 155100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 4463 |
| 183 | 20231127 | 155000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20231127 | 154900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20231127 | 154800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20231127 | 154700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20231127 | 154600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20231127 | 154500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20231127 | 154400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20231127 | 154300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20231127 | 154200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 192 | 20231127 | 154100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20231127 | 154000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20231127 | 153900 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20231127 | 153800 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20231127 | 153700 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20231127 | 153600 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20231127 | 153500 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20231127 | 153400 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20231127 | 153300 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20231127 | 153200 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 202 | 20231127 | 153100 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 0 |
| 203 | 20231127 | 153000 | 4028908290 | 7850 | 7850 | 7850 | 7850 | 4463 |
| 204 | 20231127 | 152900 | 3993873740 | 7910 | 7910 | 7910 | 7910 | 0 |
| 205 | 20231127 | 152800 | 3993873740 | 7910 | 7910 | 7910 | 7910 | 0 |
| 206 | 20231127 | 152700 | 3993873740 | 7910 | 7910 | 7910 | 7910 | 0 |
| 207 | 20231127 | 152600 | 3993873740 | 7910 | 7910 | 7910 | 7910 | 0 |
| 208 | 20231127 | 152500 | 3993873740 | 7910 | 7910 | 7910 | 7910 | 0 |
| 209 | 20231127 | 152400 | 3993873740 | 7910 | 7910 | 7910 | 7910 | 0 |
| 210 | 20231127 | 152300 | 3993873740 | 7910 | 7910 | 7910 | 7910 | 0 |
| 211 | 20231127 | 152200 | 3993873740 | 7910 | 7910 | 7910 | 7910 | 0 |
| 212 | 20231127 | 152100 | 3993873740 | 7910 | 7910 | 7910 | 7910 | 0 |
| 213 | 20231127 | 152000 | 3993873740 | 7910 | 7910 | 7910 | 7910 | 0 |
| 214 | 20231127 | 151900 | 3993873740 | 7910 | 7900 | 7910 | 7880 | 1354 |
| 215 | 20231127 | 151800 | 3983198800 | 7900 | 7890 | 7900 | 7880 | 2332 |
| 216 | 20231127 | 151700 | 3964800390 | 7890 | 7900 | 7900 | 7890 | 1753 |
| 217 | 20231127 | 151600 | 3950968530 | 7900 | 7880 | 7910 | 7880 | 693 |
| 218 | 20231127 | 151500 | 3945494320 | 7900 | 7880 | 7900 | 7880 | 240 |
| 219 | 20231127 | 151400 | 3943603040 | 7890 | 7890 | 7890 | 7890 | 194 |
| 220 | 20231127 | 151300 | 3942072380 | 7890 | 7890 | 7910 | 7890 | 297 |
| 221 | 20231127 | 151200 | 3939725020 | 7880 | 7880 | 7880 | 7880 | 309 |
| 222 | 20231127 | 151100 | 3937290100 | 7880 | 7900 | 7910 | 7880 | 1703 |
| 223 | 20231127 | 151000 | 3923842630 | 7890 | 7890 | 7890 | 7880 | 3149 |
| 224 | 20231127 | 150900 | 3898997620 | 7890 | 7890 | 7900 | 7890 | 1149 |
| 225 | 20231127 | 150800 | 3889931070 | 7890 | 7910 | 7910 | 7890 | 1175 |
| 226 | 20231127 | 150700 | 3880650300 | 7900 | 7930 | 7930 | 7900 | 1698 |
| 227 | 20231127 | 150600 | 3867230700 | 7900 | 7930 | 7930 | 7900 | 1692 |
| 228 | 20231127 | 150500 | 3853861240 | 7920 | 7920 | 7920 | 7920 | 277 |
| 229 | 20231127 | 150400 | 3851667400 | 7920 | 7930 | 7940 | 7920 | 416 |
| 230 | 20231127 | 150300 | 3848372650 | 7920 | 7920 | 7950 | 7920 | 196 |
| 231 | 20231127 | 150200 | 3846817480 | 7920 | 7940 | 7940 | 7920 | 3839 |
| 232 | 20231127 | 150100 | 3816389820 | 7940 | 7970 | 7970 | 7940 | 14 |
| 233 | 20231127 | 150000 | 3816278610 | 7980 | 7940 | 7980 | 7940 | 2809 |
| 234 | 20231127 | 145900 | 3793916610 | 7940 | 7920 | 7950 | 7920 | 908 |
| 235 | 20231127 | 145800 | 3786714570 | 7920 | 7940 | 7950 | 7920 | 1041 |
| 236 | 20231127 | 145700 | 3778463630 | 7950 | 7950 | 7950 | 7940 | 155 |
| 237 | 20231127 | 145600 | 3777231480 | 7950 | 7950 | 7950 | 7930 | 553 |
| 238 | 20231127 | 145500 | 3772843130 | 7930 | 7930 | 7950 | 7930 | 498 |
| 239 | 20231127 | 145400 | 3768892690 | 7930 | 7960 | 7960 | 7930 | 84 |
| 240 | 20231127 | 145300 | 3768224210 | 7960 | 7940 | 7960 | 7940 | 704 |
| 241 | 20231127 | 145200 | 3762633520 | 7950 | 7960 | 7960 | 7930 | 243 |
| 242 | 20231127 | 145100 | 3760701190 | 7950 | 7950 | 7960 | 7950 | 2554 |
| 243 | 20231127 | 145000 | 3740386220 | 7950 | 7950 | 7960 | 7950 | 2011 |
| 244 | 20231127 | 144900 | 3724396130 | 7960 | 7930 | 7960 | 7900 | 3862 |
| 245 | 20231127 | 144800 | 3693697460 | 7920 | 7900 | 7920 | 7890 | 3865 |
| 246 | 20231127 | 144700 | 3663142140 | 7910 | 7900 | 7910 | 7900 | 772 |
| 247 | 20231127 | 144600 | 3657040590 | 7900 | 7900 | 7910 | 7900 | 535 |
| 248 | 20231127 | 144500 | 3652811930 | 7900 | 7900 | 7910 | 7900 | 615 |
| 249 | 20231127 | 144400 | 3647953420 | 7900 | 7900 | 7920 | 7900 | 542 |
| 250 | 20231127 | 144300 | 3643667470 | 7900 | 7900 | 7910 | 7900 | 1053 |
| 251 | 20231127 | 144200 | 3635340470 | 7900 | 7870 | 7900 | 7870 | 1236 |
| 252 | 20231127 | 144100 | 3625593800 | 7840 | 7830 | 7880 | 7830 | 701 |
| 253 | 20231127 | 144000 | 3620092430 | 7830 | 7830 | 7830 | 7830 | 0 |
| 254 | 20231127 | 143900 | 3620092430 | 7830 | 7860 | 7890 | 7830 | 2180 |
| 255 | 20231127 | 143800 | 3603003040 | 7860 | 7860 | 7860 | 7860 | 50 |
| 256 | 20231127 | 143700 | 3602610040 | 7870 | 7870 | 7870 | 7870 | 112 |
| 257 | 20231127 | 143600 | 3601728600 | 7850 | 7850 | 7850 | 7850 | 80 |
| 258 | 20231127 | 143500 | 3601100600 | 7880 | 7880 | 7880 | 7880 | 50 |
| 259 | 20231127 | 143400 | 3600706600 | 7880 | 7860 | 7880 | 7860 | 3 |
| 260 | 20231127 | 143300 | 3600683000 | 7840 | 7840 | 7840 | 7840 | 0 |
| 261 | 20231127 | 143200 | 3600683000 | 7840 | 7880 | 7880 | 7840 | 520 |
| 262 | 20231127 | 143100 | 3596602260 | 7880 | 7870 | 7880 | 7850 | 630 |
| 263 | 20231127 | 143000 | 3591650100 | 7870 | 7880 | 7880 | 7870 | 646 |
| 264 | 20231127 | 142900 | 3586559970 | 7900 | 7900 | 7900 | 7900 | 257 |
| 265 | 20231127 | 142800 | 3584529670 | 7880 | 7880 | 7880 | 7880 | 30 |
| 266 | 20231127 | 142700 | 3584293270 | 7880 | 7880 | 7880 | 7870 | 159 |
| 267 | 20231127 | 142600 | 3583040360 | 7880 | 7880 | 7880 | 7880 | 87 |
| 268 | 20231127 | 142500 | 3582354800 | 7910 | 7870 | 7910 | 7870 | 32 |
| 269 | 20231127 | 142400 | 3582102700 | 7870 | 7870 | 7870 | 7870 | 61 |
| 270 | 20231127 | 142300 | 3581622630 | 7870 | 7910 | 7910 | 7870 | 706 |
| 271 | 20231127 | 142200 | 3576045820 | 7920 | 7900 | 7920 | 7900 | 381 |
| 272 | 20231127 | 142100 | 3573035150 | 7900 | 7900 | 7900 | 7880 | 322 |
| 273 | 20231127 | 142000 | 3570495310 | 7900 | 7900 | 7900 | 7900 | 38 |
| 274 | 20231127 | 141900 | 3570195110 | 7850 | 7890 | 7900 | 7850 | 1498 |
| 275 | 20231127 | 141800 | 3558366010 | 7850 | 7860 | 7900 | 7850 | 613 |
| 276 | 20231127 | 141700 | 3553550470 | 7860 | 7870 | 7870 | 7850 | 784 |
| 277 | 20231127 | 141600 | 3547393140 | 7900 | 7880 | 7900 | 7870 | 297 |
| 278 | 20231127 | 141500 | 3545050160 | 7900 | 7900 | 7900 | 7880 | 56 |
| 279 | 20231127 | 141400 | 3544608760 | 7870 | 7880 | 7880 | 7870 | 783 |
| 280 | 20231127 | 141300 | 3538445550 | 7890 | 7870 | 7930 | 7870 | 4134 |
| 281 | 20231127 | 141200 | 3505792700 | 7870 | 7880 | 7880 | 7870 | 82 |
| 282 | 20231127 | 141100 | 3505146790 | 7880 | 7880 | 7880 | 7880 | 20 |
| 283 | 20231127 | 141000 | 3504989190 | 7880 | 7860 | 7880 | 7860 | 398 |
| 284 | 20231127 | 140900 | 3501857560 | 7850 | 7850 | 7860 | 7850 | 159 |
| 285 | 20231127 | 140800 | 3500608410 | 7860 | 7870 | 7870 | 7860 | 149 |
| 286 | 20231127 | 140700 | 3499437160 | 7860 | 7860 | 7870 | 7860 | 230 |
| 287 | 20231127 | 140600 | 3497628230 | 7860 | 7850 | 7860 | 7840 | 1083 |
| 288 | 20231127 | 140500 | 3489125270 | 7850 | 7830 | 7850 | 7830 | 213 |
| 289 | 20231127 | 140400 | 3487455620 | 7830 | 7810 | 7830 | 7810 | 905 |
| 290 | 20231127 | 140300 | 3480386750 | 7810 | 7810 | 7810 | 7810 | 223 |
| 291 | 20231127 | 140200 | 3478645120 | 7780 | 7780 | 7800 | 7780 | 1041 |
| 292 | 20231127 | 140100 | 3470542570 | 7770 | 7780 | 7780 | 7770 | 253 |
| 293 | 20231127 | 140000 | 3468576630 | 7780 | 7800 | 7800 | 7780 | 337 |
| 294 | 20231127 | 135900 | 3465953020 | 7790 | 7800 | 7800 | 7790 | 231 |
| 295 | 20231127 | 135800 | 3464151270 | 7790 | 7800 | 7800 | 7790 | 373 |
| 296 | 20231127 | 135700 | 3461242170 | 7770 | 7770 | 7800 | 7760 | 1629 |
| 297 | 20231127 | 135600 | 3448599660 | 7800 | 7780 | 7800 | 7770 | 506 |
| 298 | 20231127 | 135500 | 3444665080 | 7810 | 7810 | 7810 | 7810 | 64 |
| 299 | 20231127 | 135400 | 3444165240 | 7810 | 7770 | 7810 | 7770 | 267 |
| 300 | 20231127 | 135300 | 3442087570 | 7770 | 7810 | 7810 | 7760 | 2811 |
| 301 | 20231127 | 135200 | 3420214880 | 7830 | 7820 | 7830 | 7820 | 159 |
| 302 | 20231127 | 135100 | 3418971220 | 7820 | 7830 | 7830 | 7820 | 474 |
| 303 | 20231127 | 135000 | 3415259830 | 7830 | 7850 | 7850 | 7830 | 752 |
| 304 | 20231127 | 134900 | 3409367050 | 7830 | 7830 | 7830 | 7830 | 200 |
| 305 | 20231127 | 134800 | 3407801050 | 7850 | 7830 | 7850 | 7830 | 213 |
| 306 | 20231127 | 134700 | 3406130840 | 7840 | 7840 | 7840 | 7840 | 0 |
| 307 | 20231127 | 134600 | 3406130840 | 7840 | 7800 | 7840 | 7800 | 611 |
| 308 | 20231127 | 134500 | 3401345290 | 7800 | 7810 | 7830 | 7760 | 4498 |
| 309 | 20231127 | 134400 | 3366329820 | 7800 | 7830 | 7830 | 7800 | 2580 |
| 310 | 20231127 | 134300 | 3346188440 | 7830 | 7840 | 7840 | 7830 | 369 |
| 311 | 20231127 | 134200 | 3343299060 | 7840 | 7830 | 7850 | 7830 | 101 |
| 312 | 20231127 | 134100 | 3342507060 | 7820 | 7840 | 7840 | 7810 | 3073 |
| 313 | 20231127 | 134000 | 3318472250 | 7850 | 7870 | 7870 | 7850 | 153 |
| 314 | 20231127 | 133900 | 3317271010 | 7870 | 7850 | 7870 | 7840 | 914 |
| 315 | 20231127 | 133800 | 3310087070 | 7840 | 7850 | 7880 | 7830 | 417 |
| 316 | 20231127 | 133700 | 3306812730 | 7830 | 7840 | 7850 | 7830 | 1144 |
| 317 | 20231127 | 133600 | 3297848030 | 7840 | 7880 | 7890 | 7840 | 470 |
| 318 | 20231127 | 133500 | 3294157390 | 7890 | 7890 | 7890 | 7840 | 365 |
| 319 | 20231127 | 133400 | 3291289200 | 7880 | 7880 | 7910 | 7880 | 1032 |
| 320 | 20231127 | 133300 | 3283141430 | 7860 | 7850 | 7870 | 7830 | 1800 |
| 321 | 20231127 | 133200 | 3269005820 | 7850 | 7840 | 7870 | 7840 | 1588 |
| 322 | 20231127 | 133100 | 3256530300 | 7840 | 7870 | 7870 | 7820 | 8014 |
| 323 | 20231127 | 133000 | 3193642350 | 7890 | 7870 | 7900 | 7850 | 3314 |
| 324 | 20231127 | 132900 | 3167563850 | 7870 | 7950 | 7950 | 7850 | 10697 |
| 325 | 20231127 | 132800 | 3083029450 | 7940 | 7990 | 7990 | 7930 | 4783 |
| 326 | 20231127 | 132700 | 3044948770 | 7980 | 7990 | 8090 | 7960 | 5993 |
| 327 | 20231127 | 132600 | 2996976660 | 8000 | 8030 | 8030 | 7940 | 8384 |
| 328 | 20231127 | 132500 | 2929915490 | 8040 | 8050 | 8110 | 8010 | 17252 |
| 329 | 20231127 | 132400 | 2790778810 | 8050 | 7970 | 8070 | 7930 | 14780 |
| 330 | 20231127 | 132300 | 2672250640 | 7980 | 7900 | 8000 | 7900 | 5783 |
| 331 | 20231127 | 132200 | 2626306800 | 7900 | 7910 | 7970 | 7870 | 7916 |
| 332 | 20231127 | 132100 | 2563758690 | 7900 | 7920 | 7980 | 7900 | 9992 |
| 333 | 20231127 | 132000 | 2484487890 | 7930 | 8090 | 8150 | 7900 | 33515 |
| 334 | 20231127 | 131900 | 2215522690 | 8100 | 8220 | 8230 | 8070 | 27065 |
| 335 | 20231127 | 131800 | 1995071330 | 8180 | 8160 | 8350 | 8060 | 50296 |
| 336 | 20231127 | 131700 | 1583263480 | 8150 | 7830 | 8260 | 7830 | 38072 |
| 337 | 20231127 | 131600 | 1274670030 | 7830 | 7800 | 7830 | 7800 | 3507 |
| 338 | 20231127 | 131500 | 1247255580 | 7800 | 7750 | 7800 | 7750 | 4282 |
| 339 | 20231127 | 131400 | 1213968320 | 7740 | 7740 | 7740 | 7740 | 0 |
| 340 | 20231127 | 131300 | 1213968320 | 7740 | 7740 | 7740 | 7740 | 179 |
| 341 | 20231127 | 131200 | 1212582860 | 7740 | 7730 | 7740 | 7730 | 117 |
| 342 | 20231127 | 131100 | 1211678430 | 7710 | 7710 | 7710 | 7710 | 82 |
| 343 | 20231127 | 131000 | 1211046210 | 7710 | 7710 | 7710 | 7710 | 5 |
| 344 | 20231127 | 130900 | 1211007660 | 7770 | 7770 | 7770 | 7770 | 0 |
| 345 | 20231127 | 130800 | 1211007660 | 7770 | 7770 | 7770 | 7770 | 2 |
| 346 | 20231127 | 130700 | 1210992120 | 7760 | 7750 | 7760 | 7710 | 169 |
| 347 | 20231127 | 130600 | 1209685450 | 7750 | 7750 | 7750 | 7750 | 132 |
| 348 | 20231127 | 130500 | 1208662450 | 7740 | 7740 | 7740 | 7740 | 24 |
| 349 | 20231127 | 130400 | 1208476690 | 7750 | 7750 | 7750 | 7750 | 1 |
| 350 | 20231127 | 130300 | 1208468940 | 7750 | 7760 | 7770 | 7740 | 663 |
| 351 | 20231127 | 130200 | 1203336990 | 7750 | 7740 | 7750 | 7740 | 137 |
| 352 | 20231127 | 130100 | 1202275360 | 7740 | 7740 | 7740 | 7700 | 16 |
| 353 | 20231127 | 130000 | 1202151560 | 7750 | 7750 | 7750 | 7750 | 0 |
| 354 | 20231127 | 125900 | 1202151560 | 7750 | 7740 | 7750 | 7740 | 6 |
| 355 | 20231127 | 125800 | 1202105070 | 7730 | 7700 | 7730 | 7700 | 751 |
| 356 | 20231127 | 125700 | 1196320090 | 7680 | 7680 | 7680 | 7680 | 0 |
| 357 | 20231127 | 125600 | 1196320090 | 7680 | 7680 | 7680 | 7680 | 13 |
| 358 | 20231127 | 125500 | 1196220250 | 7680 | 7690 | 7690 | 7680 | 196 |
| 359 | 20231127 | 125400 | 1194713590 | 7690 | 7700 | 7700 | 7690 | 119 |
| 360 | 20231127 | 125300 | 1193797840 | 7690 | 7690 | 7690 | 7690 | 3 |
| 361 | 20231127 | 125200 | 1193774770 | 7690 | 7690 | 7690 | 7690 | 15 |
| 362 | 20231127 | 125100 | 1193659420 | 7690 | 7690 | 7690 | 7690 | 89 |
| 363 | 20231127 | 125000 | 1192975010 | 7680 | 7680 | 7680 | 7680 | 338 |
| 364 | 20231127 | 124900 | 1190379170 | 7680 | 7700 | 7700 | 7680 | 2383 |
| 365 | 20231127 | 124800 | 1172039710 | 7700 | 7720 | 7720 | 7700 | 1528 |
| 366 | 20231127 | 124700 | 1160255490 | 7730 | 7720 | 7730 | 7720 | 2 |
| 367 | 20231127 | 124600 | 1160240040 | 7720 | 7720 | 7720 | 7720 | 39 |
| 368 | 20231127 | 124500 | 1159938960 | 7720 | 7720 | 7720 | 7720 | 8 |
| 369 | 20231127 | 124400 | 1159877200 | 7720 | 7720 | 7720 | 7720 | 225 |
| 370 | 20231127 | 124300 | 1158140200 | 7710 | 7710 | 7710 | 7710 | 1 |
| 371 | 20231127 | 124200 | 1158132490 | 7710 | 7710 | 7710 | 7710 | 38 |
| 372 | 20231127 | 124100 | 1157839510 | 7710 | 7710 | 7710 | 7710 | 0 |
| 373 | 20231127 | 124000 | 1157839510 | 7710 | 7710 | 7710 | 7710 | 600 |
| 374 | 20231127 | 123900 | 1153213510 | 7720 | 7720 | 7720 | 7720 | 30 |
| 375 | 20231127 | 123800 | 1152981910 | 7710 | 7740 | 7740 | 7710 | 534 |
| 376 | 20231127 | 123700 | 1148857710 | 7740 | 7740 | 7740 | 7740 | 18 |
| 377 | 20231127 | 123600 | 1148718390 | 7750 | 7740 | 7750 | 7740 | 438 |
| 378 | 20231127 | 123500 | 1145328210 | 7740 | 7740 | 7740 | 7740 | 0 |
| 379 | 20231127 | 123400 | 1145328210 | 7740 | 7730 | 7740 | 7710 | 821 |
| 380 | 20231127 | 123300 | 1138981910 | 7730 | 7730 | 7740 | 7730 | 183 |
| 381 | 20231127 | 123200 | 1137567310 | 7730 | 7720 | 7730 | 7710 | 12 |
| 382 | 20231127 | 123100 | 1137474730 | 7730 | 7730 | 7750 | 7730 | 178 |
| 383 | 20231127 | 123000 | 1136097080 | 7730 | 7720 | 7730 | 7720 | 83 |
| 384 | 20231127 | 122900 | 1135455790 | 7730 | 7720 | 7730 | 7720 | 76 |
| 385 | 20231127 | 122800 | 1134868770 | 7720 | 7720 | 7740 | 7720 | 25 |
| 386 | 20231127 | 122700 | 1134675730 | 7750 | 7740 | 7750 | 7720 | 519 |
| 387 | 20231127 | 122600 | 1130658590 | 7740 | 7740 | 7740 | 7720 | 130 |
| 388 | 20231127 | 122500 | 1129653370 | 7740 | 7720 | 7740 | 7720 | 140 |
| 389 | 20231127 | 122400 | 1128570730 | 7750 | 7730 | 7750 | 7720 | 1260 |
| 390 | 20231127 | 122300 | 1118833040 | 7730 | 7730 | 7730 | 7730 | 50 |
| 391 | 20231127 | 122200 | 1118446540 | 7750 | 7730 | 7750 | 7730 | 204 |
| 392 | 20231127 | 122100 | 1116866420 | 7770 | 7740 | 7770 | 7730 | 101 |
| 393 | 20231127 | 122000 | 1116085150 | 7730 | 7760 | 7760 | 7730 | 1108 |
| 394 | 20231127 | 121900 | 1107502070 | 7760 | 7760 | 7790 | 7730 | 2848 |
| 395 | 20231127 | 121800 | 1085424690 | 7780 | 7790 | 7790 | 7770 | 955 |
| 396 | 20231127 | 121700 | 1077997500 | 7810 | 7800 | 7810 | 7790 | 185 |
| 397 | 20231127 | 121600 | 1076553480 | 7820 | 7800 | 7820 | 7800 | 4 |
| 398 | 20231127 | 121500 | 1076522220 | 7790 | 7820 | 7820 | 7790 | 65 |
| 399 | 20231127 | 121400 | 1076013960 | 7840 | 7790 | 7840 | 7790 | 7 |
| 400 | 20231127 | 121300 | 1075959180 | 7840 | 7810 | 7840 | 7780 | 1131 |
| 401 | 20231127 | 121200 | 1067110580 | 7780 | 7780 | 7780 | 7780 | 1 |
| 402 | 20231127 | 121100 | 1067102800 | 7820 | 7810 | 7820 | 7780 | 419 |
| 403 | 20231127 | 121000 | 1063830590 | 7810 | 7800 | 7810 | 7800 | 3216 |
| 404 | 20231127 | 120900 | 1038722370 | 7800 | 7770 | 7800 | 7760 | 1007 |
| 405 | 20231127 | 120800 | 1030899380 | 7770 | 7760 | 7770 | 7750 | 233 |
| 406 | 20231127 | 120700 | 1029091760 | 7760 | 7770 | 7770 | 7760 | 114 |
| 407 | 20231127 | 120600 | 1028205990 | 7770 | 7770 | 7770 | 7770 | 128 |
| 408 | 20231127 | 120500 | 1027211430 | 7770 | 7790 | 7790 | 7750 | 1494 |
| 409 | 20231127 | 120400 | 1015602490 | 7810 | 7810 | 7810 | 7790 | 1391 |
| 410 | 20231127 | 120300 | 1004749500 | 7830 | 7820 | 7830 | 7810 | 1232 |
| 411 | 20231127 | 120200 | 995107340 | 7820 | 7790 | 7820 | 7790 | 346 |
| 412 | 20231127 | 120100 | 992408430 | 7790 | 7800 | 7800 | 7780 | 2218 |
| 413 | 20231127 | 120000 | 975117560 | 7820 | 7810 | 7820 | 7800 | 284 |
| 414 | 20231127 | 115900 | 972898120 | 7800 | 7820 | 7820 | 7800 | 1195 |
| 415 | 20231127 | 115800 | 963554600 | 7820 | 7800 | 7820 | 7800 | 1786 |
| 416 | 20231127 | 115700 | 949606640 | 7810 | 7790 | 7820 | 7790 | 4339 |
| 417 | 20231127 | 115600 | 915728080 | 7750 | 7790 | 7790 | 7750 | 353 |
| 418 | 20231127 | 115500 | 912985530 | 7790 | 7730 | 7790 | 7730 | 381 |
| 419 | 20231127 | 115400 | 910033490 | 7740 | 7710 | 7740 | 7710 | 458 |
| 420 | 20231127 | 115300 | 906493250 | 7700 | 7700 | 7700 | 7700 | 0 |
| 421 | 20231127 | 115200 | 906493250 | 7700 | 7710 | 7710 | 7700 | 439 |
| 422 | 20231127 | 115100 | 903109880 | 7700 | 7710 | 7710 | 7700 | 521 |
| 423 | 20231127 | 115000 | 899093910 | 7710 | 7720 | 7720 | 7710 | 1442 |
| 424 | 20231127 | 114900 | 887976050 | 7700 | 7700 | 7700 | 7700 | 0 |
| 425 | 20231127 | 114800 | 887976050 | 7700 | 7700 | 7700 | 7700 | 0 |
| 426 | 20231127 | 114700 | 887976050 | 7700 | 7740 | 7750 | 7700 | 3005 |
| 427 | 20231127 | 114600 | 864717760 | 7740 | 7740 | 7740 | 7740 | 2 |
| 428 | 20231127 | 114500 | 864702280 | 7700 | 7700 | 7700 | 7700 | 10 |
| 429 | 20231127 | 114400 | 864625280 | 7700 | 7720 | 7750 | 7700 | 93 |
| 430 | 20231127 | 114300 | 863907520 | 7720 | 7720 | 7720 | 7720 | 12 |
| 431 | 20231127 | 114200 | 863814880 | 7730 | 7710 | 7730 | 7710 | 858 |
| 432 | 20231127 | 114100 | 857191780 | 7700 | 7700 | 7700 | 7700 | 118 |
| 433 | 20231127 | 114000 | 856283180 | 7690 | 7690 | 7690 | 7690 | 16 |
| 434 | 20231127 | 113900 | 856160140 | 7690 | 7690 | 7690 | 7690 | 15 |
| 435 | 20231127 | 113800 | 856044790 | 7690 | 7690 | 7690 | 7690 | 33 |
| 436 | 20231127 | 113700 | 855791020 | 7690 | 7710 | 7710 | 7690 | 162 |
| 437 | 20231127 | 113600 | 854543990 | 7710 | 7710 | 7710 | 7710 | 588 |
| 438 | 20231127 | 113500 | 850010510 | 7710 | 7700 | 7710 | 7690 | 1111 |
| 439 | 20231127 | 113400 | 841460050 | 7700 | 7700 | 7700 | 7700 | 40 |
| 440 | 20231127 | 113300 | 841152050 | 7700 | 7700 | 7700 | 7700 | 0 |
| 441 | 20231127 | 113200 | 841152050 | 7700 | 7700 | 7700 | 7700 | 1002 |
| 442 | 20231127 | 113100 | 833436650 | 7700 | 7700 | 7700 | 7700 | 10 |
| 443 | 20231127 | 113000 | 833359650 | 7710 | 7710 | 7710 | 7710 | 0 |
| 444 | 20231127 | 112900 | 833359650 | 7710 | 7710 | 7710 | 7710 | 31 |
| 445 | 20231127 | 112800 | 833120640 | 7710 | 7710 | 7710 | 7710 | 1 |
| 446 | 20231127 | 112700 | 833112930 | 7680 | 7680 | 7680 | 7680 | 50 |
| 447 | 20231127 | 112600 | 832728930 | 7680 | 7680 | 7680 | 7680 | 33 |
| 448 | 20231127 | 112500 | 832475490 | 7680 | 7680 | 7680 | 7680 | 170 |
| 449 | 20231127 | 112400 | 831169890 | 7720 | 7680 | 7720 | 7680 | 121 |
| 450 | 20231127 | 112300 | 830240570 | 7680 | 7690 | 7690 | 7670 | 667 |
| 451 | 20231127 | 112200 | 825115790 | 7700 | 7710 | 7720 | 7700 | 82 |
| 452 | 20231127 | 112100 | 824484350 | 7710 | 7730 | 7750 | 7710 | 1123 |
| 453 | 20231127 | 112000 | 815814660 | 7750 | 7740 | 7750 | 7720 | 1165 |
| 454 | 20231127 | 111900 | 806790840 | 7760 | 7760 | 7760 | 7730 | 1337 |
| 455 | 20231127 | 111800 | 796418870 | 7780 | 7780 | 7780 | 7780 | 2 |
| 456 | 20231127 | 111700 | 796403310 | 7720 | 7780 | 7800 | 7720 | 450 |
| 457 | 20231127 | 111600 | 792902830 | 7790 | 7730 | 7790 | 7730 | 3107 |
| 458 | 20231127 | 111500 | 768803330 | 7730 | 7690 | 7730 | 7690 | 194 |
| 459 | 20231127 | 111400 | 767308780 | 7690 | 7670 | 7690 | 7670 | 1137 |
| 460 | 20231127 | 111300 | 758586710 | 7670 | 7670 | 7700 | 7670 | 442 |
| 461 | 20231127 | 111200 | 755185190 | 7680 | 7680 | 7680 | 7680 | 423 |
| 462 | 20231127 | 111100 | 751936550 | 7730 | 7730 | 7730 | 7730 | 1 |
| 463 | 20231127 | 111000 | 751928820 | 7680 | 7690 | 7690 | 7680 | 388 |
| 464 | 20231127 | 110900 | 748948960 | 7700 | 7720 | 7720 | 7700 | 439 |
| 465 | 20231127 | 110800 | 745566730 | 7710 | 7730 | 7750 | 7710 | 159 |
| 466 | 20231127 | 110700 | 744340390 | 7760 | 7750 | 7760 | 7750 | 1149 |
| 467 | 20231127 | 110600 | 735433880 | 7750 | 7780 | 7810 | 7750 | 1495 |
| 468 | 20231127 | 110500 | 723815770 | 7780 | 7820 | 7820 | 7780 | 1353 |
| 469 | 20231127 | 110400 | 713265060 | 7820 | 7810 | 7820 | 7800 | 1666 |
| 470 | 20231127 | 110300 | 700256300 | 7800 | 7760 | 7800 | 7760 | 920 |
| 471 | 20231127 | 110200 | 693097060 | 7760 | 7800 | 7830 | 7750 | 1800 |
| 472 | 20231127 | 110100 | 679046480 | 7800 | 7830 | 7850 | 7800 | 3911 |
| 473 | 20231127 | 110000 | 648402320 | 7830 | 7790 | 7830 | 7780 | 1307 |
| 474 | 20231127 | 105900 | 638190680 | 7790 | 7830 | 7830 | 7790 | 335 |
| 475 | 20231127 | 105800 | 635569230 | 7840 | 7800 | 7840 | 7790 | 4262 |
| 476 | 20231127 | 105700 | 602264070 | 7790 | 7760 | 7800 | 7730 | 2632 |
| 477 | 20231127 | 105600 | 581755050 | 7760 | 7800 | 7800 | 7750 | 1407 |
| 478 | 20231127 | 105500 | 570835310 | 7800 | 7790 | 7800 | 7750 | 2466 |
| 479 | 20231127 | 105400 | 551632340 | 7800 | 7730 | 7800 | 7720 | 2504 |
| 480 | 20231127 | 105300 | 532170350 | 7720 | 7710 | 7730 | 7710 | 516 |
| 481 | 20231127 | 105200 | 528189250 | 7710 | 7690 | 7710 | 7690 | 711 |
| 482 | 20231127 | 105100 | 522719640 | 7660 | 7660 | 7660 | 7660 | 230 |
| 483 | 20231127 | 105000 | 520957840 | 7660 | 7660 | 7690 | 7660 | 30 |
| 484 | 20231127 | 104900 | 520727980 | 7700 | 7720 | 7720 | 7660 | 1120 |
| 485 | 20231127 | 104800 | 512107560 | 7720 | 7700 | 7730 | 7690 | 1099 |
| 486 | 20231127 | 104700 | 503634300 | 7720 | 7690 | 7720 | 7660 | 1957 |
| 487 | 20231127 | 104600 | 488586920 | 7690 | 7590 | 7690 | 7580 | 2550 |
| 488 | 20231127 | 104500 | 469112350 | 7590 | 7590 | 7590 | 7590 | 199 |
| 489 | 20231127 | 104400 | 467601940 | 7610 | 7610 | 7610 | 7610 | 1 |
| 490 | 20231127 | 104300 | 467594330 | 7600 | 7610 | 7610 | 7590 | 401 |
| 491 | 20231127 | 104200 | 464543740 | 7610 | 7590 | 7610 | 7590 | 707 |
| 492 | 20231127 | 104100 | 459172550 | 7580 | 7570 | 7580 | 7570 | 161 |
| 493 | 20231127 | 104000 | 457952240 | 7570 | 7570 | 7570 | 7570 | 420 |
| 494 | 20231127 | 103900 | 454772840 | 7570 | 7570 | 7570 | 7570 | 2 |
| 495 | 20231127 | 103800 | 454757700 | 7560 | 7540 | 7560 | 7540 | 1139 |
| 496 | 20231127 | 103700 | 446151140 | 7550 | 7550 | 7550 | 7550 | 15 |
| 497 | 20231127 | 103600 | 446037890 | 7550 | 7550 | 7550 | 7550 | 2 |
| 498 | 20231127 | 103500 | 446022790 | 7560 | 7540 | 7560 | 7540 | 191 |
| 499 | 20231127 | 103400 | 444581010 | 7540 | 7540 | 7540 | 7540 | 20 |
| 500 | 20231127 | 103300 | 444430210 | 7530 | 7530 | 7530 | 7530 | 60 |
| 501 | 20231127 | 103200 | 443978410 | 7530 | 7530 | 7540 | 7530 | 16 |
| 502 | 20231127 | 103100 | 443857880 | 7530 | 7530 | 7530 | 7530 | 0 |
| 503 | 20231127 | 103000 | 443857880 | 7530 | 7540 | 7540 | 7530 | 6 |
| 504 | 20231127 | 102900 | 443812690 | 7530 | 7520 | 7530 | 7520 | 494 |
| 505 | 20231127 | 102800 | 440093210 | 7520 | 7520 | 7520 | 7520 | 218 |
| 506 | 20231127 | 102700 | 438453850 | 7520 | 7520 | 7520 | 7520 | 72 |
| 507 | 20231127 | 102600 | 437912410 | 7520 | 7520 | 7520 | 7520 | 233 |
| 508 | 20231127 | 102500 | 436160250 | 7520 | 7520 | 7520 | 7520 | 10 |
| 509 | 20231127 | 102400 | 436085050 | 7520 | 7520 | 7520 | 7520 | 43 |
| 510 | 20231127 | 102300 | 435761690 | 7520 | 7510 | 7520 | 7510 | 45 |
| 511 | 20231127 | 102200 | 435423720 | 7500 | 7500 | 7500 | 7500 | 300 |
| 512 | 20231127 | 102100 | 433173720 | 7520 | 7520 | 7520 | 7520 | 0 |
| 513 | 20231127 | 102000 | 433173720 | 7520 | 7510 | 7520 | 7510 | 7 |
| 514 | 20231127 | 101900 | 433121140 | 7510 | 7510 | 7510 | 7510 | 0 |
| 515 | 20231127 | 101800 | 433121140 | 7510 | 7500 | 7510 | 7500 | 206 |
| 516 | 20231127 | 101700 | 431576130 | 7500 | 7500 | 7500 | 7500 | 235 |
| 517 | 20231127 | 101600 | 429813630 | 7500 | 7500 | 7500 | 7500 | 300 |
| 518 | 20231127 | 101500 | 427563630 | 7490 | 7490 | 7490 | 7490 | 12 |
| 519 | 20231127 | 101400 | 427473750 | 7490 | 7500 | 7500 | 7490 | 139 |
| 520 | 20231127 | 101300 | 426431470 | 7510 | 7510 | 7510 | 7510 | 56 |
| 521 | 20231127 | 101200 | 426010910 | 7500 | 7500 | 7500 | 7500 | 99 |
| 522 | 20231127 | 101100 | 425268410 | 7500 | 7500 | 7500 | 7500 | 301 |
| 523 | 20231127 | 101000 | 423010910 | 7510 | 7510 | 7510 | 7500 | 4 |
| 524 | 20231127 | 100900 | 422980880 | 7500 | 7500 | 7500 | 7500 | 989 |
| 525 | 20231127 | 100800 | 415563380 | 7500 | 7480 | 7500 | 7480 | 689 |
| 526 | 20231127 | 100700 | 410405640 | 7490 | 7480 | 7490 | 7480 | 132 |
| 527 | 20231127 | 100600 | 409417120 | 7480 | 7480 | 7480 | 7480 | 0 |
| 528 | 20231127 | 100500 | 409417120 | 7480 | 7480 | 7490 | 7480 | 689 |
| 529 | 20231127 | 100400 | 404257430 | 7480 | 7480 | 7480 | 7480 | 100 |
| 530 | 20231127 | 100300 | 403509430 | 7480 | 7490 | 7490 | 7480 | 54 |
| 531 | 20231127 | 100200 | 403104980 | 7480 | 7480 | 7480 | 7470 | 274 |
| 532 | 20231127 | 100100 | 401055920 | 7480 | 7470 | 7490 | 7470 | 501 |
| 533 | 20231127 | 100000 | 397312420 | 7470 | 7470 | 7470 | 7470 | 348 |
| 534 | 20231127 | 095900 | 394712860 | 7470 | 7470 | 7470 | 7460 | 1319 |
| 535 | 20231127 | 095800 | 384862490 | 7460 | 7480 | 7480 | 7460 | 1793 |
| 536 | 20231127 | 095700 | 371468580 | 7480 | 7470 | 7480 | 7470 | 348 |
| 537 | 20231127 | 095600 | 368868300 | 7470 | 7480 | 7480 | 7470 | 527 |
| 538 | 20231127 | 095500 | 364930930 | 7490 | 7490 | 7490 | 7480 | 603 |
| 539 | 20231127 | 095400 | 360420420 | 7490 | 7490 | 7490 | 7480 | 804 |
| 540 | 20231127 | 095300 | 354402820 | 7490 | 7510 | 7510 | 7490 | 4135 |
| 541 | 20231127 | 095200 | 323419050 | 7510 | 7510 | 7510 | 7510 | 6 |
| 542 | 20231127 | 095100 | 323373990 | 7510 | 7510 | 7510 | 7510 | 361 |
| 543 | 20231127 | 095000 | 320662880 | 7510 | 7510 | 7510 | 7510 | 328 |
| 544 | 20231127 | 094900 | 318199600 | 7510 | 7510 | 7510 | 7500 | 1393 |
| 545 | 20231127 | 094800 | 307746470 | 7500 | 7520 | 7520 | 7500 | 2790 |
| 546 | 20231127 | 094700 | 286793620 | 7520 | 7530 | 7530 | 7520 | 73 |
| 547 | 20231127 | 094600 | 286244610 | 7530 | 7530 | 7530 | 7530 | 2 |
| 548 | 20231127 | 094500 | 286229550 | 7530 | 7530 | 7530 | 7520 | 719 |
| 549 | 20231127 | 094400 | 280815490 | 7530 | 7530 | 7530 | 7530 | 101 |
| 550 | 20231127 | 094300 | 280054960 | 7530 | 7550 | 7570 | 7520 | 3499 |
| 551 | 20231127 | 094200 | 253692380 | 7570 | 7570 | 7570 | 7570 | 0 |
| 552 | 20231127 | 094100 | 253692380 | 7570 | 7560 | 7570 | 7540 | 551 |
| 553 | 20231127 | 094000 | 249536440 | 7570 | 7570 | 7570 | 7550 | 145 |
| 554 | 20231127 | 093900 | 248440680 | 7570 | 7570 | 7570 | 7570 | 0 |
| 555 | 20231127 | 093800 | 248440680 | 7570 | 7540 | 7570 | 7540 | 187 |
| 556 | 20231127 | 093700 | 247029170 | 7540 | 7540 | 7540 | 7540 | 535 |
| 557 | 20231127 | 093600 | 242995270 | 7540 | 7530 | 7540 | 7530 | 168 |
| 558 | 20231127 | 093500 | 241730050 | 7530 | 7550 | 7580 | 7530 | 3113 |
| 559 | 20231127 | 093400 | 218245750 | 7580 | 7550 | 7580 | 7550 | 166 |
| 560 | 20231127 | 093300 | 216991120 | 7570 | 7560 | 7570 | 7560 | 678 |
| 561 | 20231127 | 093200 | 211859660 | 7560 | 7560 | 7560 | 7550 | 1050 |
| 562 | 20231127 | 093100 | 203925970 | 7580 | 7580 | 7580 | 7580 | 101 |
| 563 | 20231127 | 093000 | 203160390 | 7540 | 7550 | 7580 | 7540 | 301 |
| 564 | 20231127 | 092900 | 200890760 | 7540 | 7570 | 7580 | 7540 | 701 |
| 565 | 20231127 | 092800 | 195598080 | 7600 | 7600 | 7600 | 7600 | 2 |
| 566 | 20231127 | 092700 | 195582880 | 7560 | 7550 | 7560 | 7550 | 583 |
| 567 | 20231127 | 092600 | 191181140 | 7540 | 7540 | 7540 | 7540 | 484 |
| 568 | 20231127 | 092500 | 187531780 | 7550 | 7560 | 7560 | 7540 | 1036 |
| 569 | 20231127 | 092400 | 179709830 | 7580 | 7560 | 7580 | 7550 | 491 |
| 570 | 20231127 | 092300 | 176002460 | 7550 | 7550 | 7580 | 7530 | 894 |
| 571 | 20231127 | 092200 | 169255770 | 7550 | 7570 | 7580 | 7550 | 874 |
| 572 | 20231127 | 092100 | 162652370 | 7580 | 7610 | 7610 | 7560 | 2261 |
| 573 | 20231127 | 092000 | 145524960 | 7600 | 7590 | 7600 | 7590 | 653 |
| 574 | 20231127 | 091900 | 140562250 | 7600 | 7590 | 7600 | 7590 | 25 |
| 575 | 20231127 | 091800 | 140372320 | 7580 | 7610 | 7610 | 7580 | 1362 |
| 576 | 20231127 | 091700 | 130020900 | 7610 | 7620 | 7620 | 7610 | 142 |
| 577 | 20231127 | 091600 | 128940130 | 7610 | 7610 | 7610 | 7610 | 261 |
| 578 | 20231127 | 091500 | 126953920 | 7610 | 7620 | 7620 | 7600 | 1132 |
| 579 | 20231127 | 091400 | 118339780 | 7620 | 7630 | 7630 | 7620 | 1290 |
| 580 | 20231127 | 091300 | 108502380 | 7630 | 7640 | 7650 | 7630 | 1431 |
| 581 | 20231127 | 091200 | 97580710 | 7640 | 7660 | 7660 | 7640 | 381 |
| 582 | 20231127 | 091100 | 94667150 | 7660 | 7670 | 7670 | 7660 | 131 |
| 583 | 20231127 | 091000 | 93662920 | 7670 | 7670 | 7690 | 7670 | 43 |
| 584 | 20231127 | 090900 | 93333090 | 7690 | 7710 | 7710 | 7680 | 715 |
| 585 | 20231127 | 090800 | 87829220 | 7700 | 7740 | 7740 | 7700 | 2544 |
| 586 | 20231127 | 090700 | 68188430 | 7750 | 7750 | 7750 | 7740 | 386 |
| 587 | 20231127 | 090600 | 65198500 | 7740 | 7730 | 7740 | 7730 | 903 |
| 588 | 20231127 | 090500 | 58217290 | 7730 | 7800 | 7800 | 7730 | 836 |
| 589 | 20231127 | 090400 | 51752050 | 7800 | 7810 | 7830 | 7770 | 1270 |
| 590 | 20231127 | 090300 | 41832430 | 7800 | 7800 | 7830 | 7800 | 1756 |
| 591 | 20231127 | 090200 | 28124810 | 7800 | 7800 | 7840 | 7800 | 885 |
| 592 | 20231127 | 090100 | 21206920 | 7810 | 7770 | 7820 | 7730 | 1086 |
| 593 | 20231127 | 090000 | 12741320 | 7760 | 7760 | 7760 | 7720 | 1358 |