30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 5555 |
| 3 | 20231127 | 191000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 4 | 20231127 | 190900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 5 | 20231127 | 190800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 6 | 20231127 | 190700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 7 | 20231127 | 190600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 8 | 20231127 | 190500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 9 | 20231127 | 190400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 10 | 20231127 | 190300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 11 | 20231127 | 190200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 12 | 20231127 | 190100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 13 | 20231127 | 190000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 14 | 20231127 | 185900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 15 | 20231127 | 185800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 16 | 20231127 | 185700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 17 | 20231127 | 185600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 18 | 20231127 | 185500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 19 | 20231127 | 185400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 20 | 20231127 | 185300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 21 | 20231127 | 185200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 22 | 20231127 | 185100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 23 | 20231127 | 185000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 24 | 20231127 | 184900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 25 | 20231127 | 184800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 26 | 20231127 | 184700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 27 | 20231127 | 184600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 28 | 20231127 | 184500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 29 | 20231127 | 184400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 30 | 20231127 | 184300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 31 | 20231127 | 184200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 32 | 20231127 | 184100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 5555 |
| 33 | 20231127 | 184000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 34 | 20231127 | 183900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 35 | 20231127 | 183800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 36 | 20231127 | 183700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 37 | 20231127 | 183600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 38 | 20231127 | 183500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 39 | 20231127 | 183400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 40 | 20231127 | 183300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 41 | 20231127 | 183200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 42 | 20231127 | 183100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 43 | 20231127 | 183000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 44 | 20231127 | 182900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 45 | 20231127 | 182800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 46 | 20231127 | 182700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 47 | 20231127 | 182600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 48 | 20231127 | 182500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 49 | 20231127 | 182400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 50 | 20231127 | 182300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 51 | 20231127 | 182200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 52 | 20231127 | 182100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 53 | 20231127 | 182000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 54 | 20231127 | 181900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 55 | 20231127 | 181800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 56 | 20231127 | 181700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 57 | 20231127 | 181600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 58 | 20231127 | 181500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 59 | 20231127 | 181400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 60 | 20231127 | 181300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 61 | 20231127 | 181200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 62 | 20231127 | 181100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 5555 |
| 63 | 20231127 | 181000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 64 | 20231127 | 180900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 65 | 20231127 | 180800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 66 | 20231127 | 180700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 67 | 20231127 | 180600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 68 | 20231127 | 180500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 69 | 20231127 | 180400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 70 | 20231127 | 180300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 71 | 20231127 | 180200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 72 | 20231127 | 180100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 73 | 20231127 | 180000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 74 | 20231127 | 175900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 75 | 20231127 | 175800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 76 | 20231127 | 175700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 77 | 20231127 | 175600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 78 | 20231127 | 175500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 79 | 20231127 | 175400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 80 | 20231127 | 175300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 81 | 20231127 | 175200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 82 | 20231127 | 175100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 83 | 20231127 | 175000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 84 | 20231127 | 174900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 85 | 20231127 | 174800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 86 | 20231127 | 174700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 87 | 20231127 | 174600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 88 | 20231127 | 174500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 89 | 20231127 | 174400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 90 | 20231127 | 174300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 91 | 20231127 | 174200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 92 | 20231127 | 174100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 5555 |
| 93 | 20231127 | 174000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 94 | 20231127 | 173900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 95 | 20231127 | 173800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 96 | 20231127 | 173700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 97 | 20231127 | 173600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 98 | 20231127 | 173500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 99 | 20231127 | 173400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 100 | 20231127 | 173300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 101 | 20231127 | 173200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 102 | 20231127 | 173100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 103 | 20231127 | 173000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 104 | 20231127 | 172900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 105 | 20231127 | 172800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 106 | 20231127 | 172700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 107 | 20231127 | 172600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 108 | 20231127 | 172500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 109 | 20231127 | 172400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 110 | 20231127 | 172300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 111 | 20231127 | 172200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 112 | 20231127 | 172100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 113 | 20231127 | 172000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 114 | 20231127 | 171900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 115 | 20231127 | 171800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 116 | 20231127 | 171700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 117 | 20231127 | 171600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 118 | 20231127 | 171500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 119 | 20231127 | 171400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 120 | 20231127 | 171300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 121 | 20231127 | 171200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 122 | 20231127 | 171100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 5555 |
| 123 | 20231127 | 171000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 124 | 20231127 | 170900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 125 | 20231127 | 170800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 126 | 20231127 | 170700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 127 | 20231127 | 170600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 128 | 20231127 | 170500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 129 | 20231127 | 170400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 130 | 20231127 | 170300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 131 | 20231127 | 170200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 132 | 20231127 | 170100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 133 | 20231127 | 170000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 134 | 20231127 | 165900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 135 | 20231127 | 165800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 136 | 20231127 | 165700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 137 | 20231127 | 165600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 138 | 20231127 | 165500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 139 | 20231127 | 165400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 140 | 20231127 | 165300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 141 | 20231127 | 165200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 142 | 20231127 | 165100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 143 | 20231127 | 165000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 144 | 20231127 | 164900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 145 | 20231127 | 164800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 146 | 20231127 | 164700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 147 | 20231127 | 164600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 148 | 20231127 | 164500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 149 | 20231127 | 164400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 150 | 20231127 | 164300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 151 | 20231127 | 164200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 152 | 20231127 | 164100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 5555 |
| 153 | 20231127 | 164000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 154 | 20231127 | 163900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 155 | 20231127 | 163800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 156 | 20231127 | 163700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 157 | 20231127 | 163600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 158 | 20231127 | 163500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 159 | 20231127 | 163400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 160 | 20231127 | 163300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 161 | 20231127 | 163200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 162 | 20231127 | 163100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 163 | 20231127 | 163000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 164 | 20231127 | 162900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 165 | 20231127 | 162800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 166 | 20231127 | 162700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 167 | 20231127 | 162600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 168 | 20231127 | 162500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 169 | 20231127 | 162400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 170 | 20231127 | 162300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 171 | 20231127 | 162200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 172 | 20231127 | 162100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 173 | 20231127 | 162000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 174 | 20231127 | 161900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 175 | 20231127 | 161800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 176 | 20231127 | 161700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 177 | 20231127 | 161600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 178 | 20231127 | 161500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 179 | 20231127 | 161400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 180 | 20231127 | 161300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 181 | 20231127 | 161200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 182 | 20231127 | 161100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 5555 |
| 183 | 20231127 | 161000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 184 | 20231127 | 160900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 185 | 20231127 | 160800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 186 | 20231127 | 160700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 187 | 20231127 | 160600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 188 | 20231127 | 160500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 189 | 20231127 | 160400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 190 | 20231127 | 160300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 191 | 20231127 | 160200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 192 | 20231127 | 160100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 193 | 20231127 | 160000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 194 | 20231127 | 155900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 195 | 20231127 | 155800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 196 | 20231127 | 155700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 197 | 20231127 | 155600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 198 | 20231127 | 155500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 199 | 20231127 | 155400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 200 | 20231127 | 155300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 201 | 20231127 | 155200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 202 | 20231127 | 155100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 203 | 20231127 | 155000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 204 | 20231127 | 154900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 205 | 20231127 | 154800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 206 | 20231127 | 154700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 207 | 20231127 | 154600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 208 | 20231127 | 154500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 209 | 20231127 | 154400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 210 | 20231127 | 154300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 211 | 20231127 | 154200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 212 | 20231127 | 154100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 5555 |
| 213 | 20231127 | 154000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 214 | 20231127 | 153900 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 215 | 20231127 | 153800 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 216 | 20231127 | 153700 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 217 | 20231127 | 153600 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 218 | 20231127 | 153500 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 219 | 20231127 | 153400 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 220 | 20231127 | 153300 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 221 | 20231127 | 153200 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 222 | 20231127 | 153100 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 0 |
| 223 | 20231127 | 153000 | 1682059425 | 4080 | 4080 | 4080 | 4080 | 5555 |
| 224 | 20231127 | 152900 | 1659395025 | 4090 | 4090 | 4090 | 4090 | 0 |
| 225 | 20231127 | 152800 | 1659395025 | 4090 | 4090 | 4090 | 4090 | 0 |
| 226 | 20231127 | 152700 | 1659395025 | 4090 | 4090 | 4090 | 4090 | 0 |
| 227 | 20231127 | 152600 | 1659395025 | 4090 | 4090 | 4090 | 4090 | 0 |
| 228 | 20231127 | 152500 | 1659395025 | 4090 | 4090 | 4090 | 4090 | 0 |
| 229 | 20231127 | 152400 | 1659395025 | 4090 | 4090 | 4090 | 4090 | 0 |
| 230 | 20231127 | 152300 | 1659395025 | 4090 | 4090 | 4090 | 4090 | 0 |
| 231 | 20231127 | 152200 | 1659395025 | 4090 | 4090 | 4090 | 4090 | 0 |
| 232 | 20231127 | 152100 | 1659395025 | 4090 | 4090 | 4090 | 4090 | 0 |
| 233 | 20231127 | 152000 | 1659395025 | 4090 | 4090 | 4090 | 4090 | 0 |
| 234 | 20231127 | 151900 | 1659395025 | 4090 | 4075 | 4095 | 4075 | 1069 |
| 235 | 20231127 | 151800 | 1655031100 | 4075 | 4075 | 4075 | 4075 | 10 |
| 236 | 20231127 | 151700 | 1654990350 | 4075 | 4080 | 4080 | 4070 | 2526 |
| 237 | 20231127 | 151600 | 1644691920 | 4085 | 4085 | 4085 | 4075 | 194 |
| 238 | 20231127 | 151500 | 1643899995 | 4075 | 4085 | 4085 | 4075 | 317 |
| 239 | 20231127 | 151400 | 1642605585 | 4085 | 4080 | 4085 | 4075 | 1085 |
| 240 | 20231127 | 151300 | 1638183635 | 4075 | 4070 | 4080 | 4070 | 718 |
| 241 | 20231127 | 151200 | 1635256420 | 4075 | 4070 | 4075 | 4070 | 166 |
| 242 | 20231127 | 151100 | 1634580500 | 4075 | 4070 | 4075 | 4065 | 568 |
| 243 | 20231127 | 151000 | 1632269990 | 4070 | 4065 | 4070 | 4060 | 1251 |
| 244 | 20231127 | 150900 | 1627187845 | 4070 | 4065 | 4070 | 4065 | 1974 |
| 245 | 20231127 | 150800 | 1619163530 | 4065 | 4065 | 4065 | 4065 | 226 |
| 246 | 20231127 | 150700 | 1618244840 | 4065 | 4065 | 4065 | 4065 | 109 |
| 247 | 20231127 | 150600 | 1617801755 | 4060 | 4065 | 4070 | 4060 | 1009 |
| 248 | 20231127 | 150500 | 1613700745 | 4065 | 4070 | 4070 | 4065 | 334 |
| 249 | 20231127 | 150400 | 1612342885 | 4065 | 4065 | 4065 | 4065 | 578 |
| 250 | 20231127 | 150300 | 1609993315 | 4065 | 4065 | 4065 | 4060 | 6989 |
| 251 | 20231127 | 150200 | 1581607280 | 4065 | 4065 | 4065 | 4065 | 43 |
| 252 | 20231127 | 150100 | 1581432485 | 4060 | 4065 | 4065 | 4060 | 582 |
| 253 | 20231127 | 150000 | 1579067630 | 4065 | 4060 | 4070 | 4060 | 1326 |
| 254 | 20231127 | 145900 | 1573676540 | 4070 | 4070 | 4070 | 4070 | 0 |
| 255 | 20231127 | 145800 | 1573676540 | 4070 | 4065 | 4070 | 4065 | 268 |
| 256 | 20231127 | 145700 | 1572586875 | 4070 | 4065 | 4070 | 4060 | 1424 |
| 257 | 20231127 | 145600 | 1566804850 | 4065 | 4070 | 4070 | 4065 | 190 |
| 258 | 20231127 | 145500 | 1566032000 | 4065 | 4065 | 4070 | 4040 | 5876 |
| 259 | 20231127 | 145400 | 1542191285 | 4070 | 4080 | 4080 | 4070 | 2924 |
| 260 | 20231127 | 145300 | 1530282630 | 4080 | 4080 | 4085 | 4080 | 564 |
| 261 | 20231127 | 145200 | 1527981455 | 4080 | 4085 | 4085 | 4075 | 4689 |
| 262 | 20231127 | 145100 | 1508836415 | 4090 | 4090 | 4090 | 4090 | 311 |
| 263 | 20231127 | 145000 | 1507564425 | 4090 | 4100 | 4105 | 4085 | 7406 |
| 264 | 20231127 | 144900 | 1477221455 | 4100 | 4100 | 4100 | 4095 | 731 |
| 265 | 20231127 | 144800 | 1474224390 | 4100 | 4100 | 4100 | 4100 | 5 |
| 266 | 20231127 | 144700 | 1474203890 | 4100 | 4100 | 4105 | 4100 | 488 |
| 267 | 20231127 | 144600 | 1472202590 | 4100 | 4095 | 4100 | 4095 | 2298 |
| 268 | 20231127 | 144500 | 1462788400 | 4090 | 4090 | 4090 | 4090 | 436 |
| 269 | 20231127 | 144400 | 1461005160 | 4090 | 4110 | 4110 | 4090 | 14845 |
| 270 | 20231127 | 144300 | 1400175255 | 4110 | 4115 | 4115 | 4110 | 947 |
| 271 | 20231127 | 144200 | 1396282555 | 4115 | 4130 | 4130 | 4115 | 8143 |
| 272 | 20231127 | 144100 | 1362721260 | 4135 | 4135 | 4135 | 4135 | 300 |
| 273 | 20231127 | 144000 | 1361480760 | 4130 | 4135 | 4135 | 4130 | 141 |
| 274 | 20231127 | 143900 | 1360898415 | 4130 | 4130 | 4130 | 4130 | 0 |
| 275 | 20231127 | 143800 | 1360898415 | 4130 | 4130 | 4130 | 4130 | 0 |
| 276 | 20231127 | 143700 | 1360898415 | 4130 | 4130 | 4130 | 4130 | 17 |
| 277 | 20231127 | 143600 | 1360828205 | 4130 | 4130 | 4130 | 4130 | 1383 |
| 278 | 20231127 | 143500 | 1355116415 | 4135 | 4135 | 4135 | 4135 | 268 |
| 279 | 20231127 | 143400 | 1354008235 | 4135 | 4135 | 4135 | 4135 | 0 |
| 280 | 20231127 | 143300 | 1354008235 | 4135 | 4135 | 4135 | 4135 | 200 |
| 281 | 20231127 | 143200 | 1353181235 | 4135 | 4135 | 4135 | 4135 | 230 |
| 282 | 20231127 | 143100 | 1352230185 | 4130 | 4130 | 4130 | 4130 | 148 |
| 283 | 20231127 | 143000 | 1351618945 | 4130 | 4135 | 4135 | 4130 | 5444 |
| 284 | 20231127 | 142900 | 1329117760 | 4135 | 4135 | 4135 | 4135 | 50 |
| 285 | 20231127 | 142800 | 1328911010 | 4135 | 4135 | 4135 | 4135 | 0 |
| 286 | 20231127 | 142700 | 1328911010 | 4135 | 4135 | 4135 | 4135 | 300 |
| 287 | 20231127 | 142600 | 1327670510 | 4140 | 4140 | 4140 | 4140 | 105 |
| 288 | 20231127 | 142500 | 1327235810 | 4140 | 4140 | 4140 | 4140 | 176 |
| 289 | 20231127 | 142400 | 1326507170 | 4140 | 4140 | 4140 | 4140 | 31 |
| 290 | 20231127 | 142300 | 1326378830 | 4135 | 4140 | 4150 | 4135 | 2401 |
| 291 | 20231127 | 142200 | 1316421305 | 4145 | 4140 | 4145 | 4140 | 127 |
| 292 | 20231127 | 142100 | 1315894895 | 4140 | 4145 | 4145 | 4140 | 2358 |
| 293 | 20231127 | 142000 | 1306126090 | 4150 | 4150 | 4150 | 4150 | 1 |
| 294 | 20231127 | 141900 | 1306121940 | 4150 | 4150 | 4150 | 4150 | 211 |
| 295 | 20231127 | 141800 | 1305246290 | 4150 | 4150 | 4150 | 4150 | 1 |
| 296 | 20231127 | 141700 | 1305242140 | 4150 | 4150 | 4150 | 4150 | 0 |
| 297 | 20231127 | 141600 | 1305242140 | 4150 | 4150 | 4150 | 4150 | 637 |
| 298 | 20231127 | 141500 | 1302598590 | 4155 | 4155 | 4155 | 4155 | 37 |
| 299 | 20231127 | 141400 | 1302444855 | 4155 | 4155 | 4155 | 4155 | 5 |
| 300 | 20231127 | 141300 | 1302424080 | 4155 | 4155 | 4155 | 4155 | 0 |
| 301 | 20231127 | 141200 | 1302424080 | 4155 | 4150 | 4155 | 4150 | 531 |
| 302 | 20231127 | 141100 | 1300220280 | 4150 | 4150 | 4150 | 4150 | 0 |
| 303 | 20231127 | 141000 | 1300220280 | 4150 | 4150 | 4150 | 4150 | 2 |
| 304 | 20231127 | 140900 | 1300211980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 305 | 20231127 | 140800 | 1300211980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 306 | 20231127 | 140700 | 1300211980 | 4150 | 4150 | 4150 | 4150 | 12 |
| 307 | 20231127 | 140600 | 1300162180 | 4145 | 4150 | 4150 | 4145 | 318 |
| 308 | 20231127 | 140500 | 1298842560 | 4150 | 4150 | 4150 | 4150 | 55 |
| 309 | 20231127 | 140400 | 1298614310 | 4150 | 4150 | 4150 | 4150 | 2 |
| 310 | 20231127 | 140300 | 1298606010 | 4150 | 4150 | 4150 | 4150 | 26 |
| 311 | 20231127 | 140200 | 1298498110 | 4145 | 4145 | 4145 | 4145 | 1 |
| 312 | 20231127 | 140100 | 1298493965 | 4145 | 4140 | 4145 | 4135 | 1130 |
| 313 | 20231127 | 140000 | 1293815820 | 4135 | 4135 | 4135 | 4135 | 0 |
| 314 | 20231127 | 135900 | 1293815820 | 4135 | 4145 | 4145 | 4135 | 282 |
| 315 | 20231127 | 135800 | 1292648440 | 4150 | 4150 | 4150 | 4150 | 0 |
| 316 | 20231127 | 135700 | 1292648440 | 4150 | 4150 | 4150 | 4150 | 150 |
| 317 | 20231127 | 135600 | 1292025940 | 4150 | 4150 | 4150 | 4150 | 400 |
| 318 | 20231127 | 135500 | 1290365940 | 4150 | 4160 | 4160 | 4150 | 7864 |
| 319 | 20231127 | 135400 | 1257717275 | 4175 | 4175 | 4175 | 4175 | 1 |
| 320 | 20231127 | 135300 | 1257713100 | 4170 | 4170 | 4170 | 4170 | 1001 |
| 321 | 20231127 | 135200 | 1253538930 | 4160 | 4160 | 4160 | 4160 | 380 |
| 322 | 20231127 | 135100 | 1251958130 | 4160 | 4160 | 4160 | 4160 | 47 |
| 323 | 20231127 | 135000 | 1251762610 | 4155 | 4155 | 4155 | 4155 | 0 |
| 324 | 20231127 | 134900 | 1251762610 | 4155 | 4150 | 4155 | 4150 | 895 |
| 325 | 20231127 | 134800 | 1248046750 | 4140 | 4145 | 4145 | 4135 | 1332 |
| 326 | 20231127 | 134700 | 1242532505 | 4140 | 4145 | 4145 | 4140 | 8 |
| 327 | 20231127 | 134600 | 1242499370 | 4145 | 4150 | 4150 | 4145 | 527 |
| 328 | 20231127 | 134500 | 1240313120 | 4155 | 4155 | 4155 | 4155 | 11 |
| 329 | 20231127 | 134400 | 1240267415 | 4150 | 4150 | 4150 | 4150 | 0 |
| 330 | 20231127 | 134300 | 1240267415 | 4150 | 4140 | 4150 | 4140 | 3297 |
| 331 | 20231127 | 134200 | 1226609685 | 4140 | 4140 | 4140 | 4140 | 0 |
| 332 | 20231127 | 134100 | 1226609685 | 4140 | 4140 | 4140 | 4140 | 287 |
| 333 | 20231127 | 134000 | 1225421505 | 4135 | 4135 | 4135 | 4135 | 225 |
| 334 | 20231127 | 133900 | 1224491130 | 4140 | 4135 | 4140 | 4135 | 150 |
| 335 | 20231127 | 133800 | 1223870380 | 4145 | 4140 | 4145 | 4140 | 4 |
| 336 | 20231127 | 133700 | 1223853810 | 4140 | 4140 | 4140 | 4135 | 1309 |
| 337 | 20231127 | 133600 | 1218435050 | 4145 | 4145 | 4145 | 4140 | 1467 |
| 338 | 20231127 | 133500 | 1212360020 | 4145 | 4145 | 4150 | 4145 | 392 |
| 339 | 20231127 | 133400 | 1210735175 | 4145 | 4150 | 4150 | 4140 | 8001 |
| 340 | 20231127 | 133300 | 1177593255 | 4150 | 4150 | 4155 | 4150 | 294 |
| 341 | 20231127 | 133200 | 1176372655 | 4150 | 4150 | 4155 | 4150 | 337 |
| 342 | 20231127 | 133100 | 1174972610 | 4150 | 4150 | 4150 | 4150 | 2 |
| 343 | 20231127 | 133000 | 1174964310 | 4150 | 4150 | 4150 | 4150 | 1 |
| 344 | 20231127 | 132900 | 1174960160 | 4150 | 4145 | 4150 | 4145 | 298 |
| 345 | 20231127 | 132800 | 1173724935 | 4145 | 4150 | 4150 | 4145 | 2602 |
| 346 | 20231127 | 132700 | 1162928355 | 4150 | 4150 | 4150 | 4150 | 0 |
| 347 | 20231127 | 132600 | 1162928355 | 4150 | 4150 | 4150 | 4150 | 0 |
| 348 | 20231127 | 132500 | 1162928355 | 4150 | 4150 | 4150 | 4150 | 2000 |
| 349 | 20231127 | 132400 | 1154628355 | 4155 | 4160 | 4160 | 4155 | 5790 |
| 350 | 20231127 | 132300 | 1130565080 | 4160 | 4165 | 4165 | 4160 | 1502 |
| 351 | 20231127 | 132200 | 1124314450 | 4165 | 4165 | 4165 | 4165 | 0 |
| 352 | 20231127 | 132100 | 1124314450 | 4165 | 4160 | 4170 | 4160 | 813 |
| 353 | 20231127 | 132000 | 1120932350 | 4165 | 4165 | 4165 | 4165 | 136 |
| 354 | 20231127 | 131900 | 1120365910 | 4165 | 4165 | 4165 | 4165 | 0 |
| 355 | 20231127 | 131800 | 1120365910 | 4165 | 4165 | 4170 | 4165 | 3272 |
| 356 | 20231127 | 131700 | 1106737905 | 4170 | 4170 | 4170 | 4170 | 945 |
| 357 | 20231127 | 131600 | 1102797255 | 4175 | 4185 | 4185 | 4175 | 439 |
| 358 | 20231127 | 131500 | 1100964130 | 4180 | 4180 | 4190 | 4180 | 1406 |
| 359 | 20231127 | 131400 | 1095085850 | 4185 | 4185 | 4185 | 4185 | 213 |
| 360 | 20231127 | 131300 | 1094194445 | 4185 | 4185 | 4185 | 4185 | 36 |
| 361 | 20231127 | 131200 | 1094043785 | 4190 | 4180 | 4190 | 4180 | 9 |
| 362 | 20231127 | 131100 | 1094006135 | 4180 | 4175 | 4180 | 4175 | 289 |
| 363 | 20231127 | 131000 | 1092799550 | 4170 | 4170 | 4170 | 4170 | 0 |
| 364 | 20231127 | 130900 | 1092799550 | 4170 | 4170 | 4170 | 4170 | 24 |
| 365 | 20231127 | 130800 | 1092699470 | 4170 | 4170 | 4170 | 4170 | 0 |
| 366 | 20231127 | 130700 | 1092699470 | 4170 | 4170 | 4170 | 4170 | 0 |
| 367 | 20231127 | 130600 | 1092699470 | 4170 | 4170 | 4170 | 4170 | 0 |
| 368 | 20231127 | 130500 | 1092699470 | 4170 | 4170 | 4170 | 4170 | 2 |
| 369 | 20231127 | 130400 | 1092691130 | 4175 | 4170 | 4175 | 4170 | 378 |
| 370 | 20231127 | 130300 | 1091114860 | 4170 | 4170 | 4170 | 4170 | 0 |
| 371 | 20231127 | 130200 | 1091114860 | 4170 | 4165 | 4170 | 4165 | 18 |
| 372 | 20231127 | 130100 | 1091039880 | 4170 | 4170 | 4170 | 4170 | 1 |
| 373 | 20231127 | 130000 | 1091035710 | 4165 | 4165 | 4165 | 4165 | 0 |
| 374 | 20231127 | 125900 | 1091035710 | 4165 | 4170 | 4180 | 4165 | 592 |
| 375 | 20231127 | 125800 | 1088565740 | 4175 | 4170 | 4175 | 4170 | 219 |
| 376 | 20231127 | 125700 | 1087651430 | 4165 | 4165 | 4165 | 4165 | 1006 |
| 377 | 20231127 | 125600 | 1083461440 | 4170 | 4170 | 4170 | 4170 | 0 |
| 378 | 20231127 | 125500 | 1083461440 | 4170 | 4170 | 4170 | 4170 | 5 |
| 379 | 20231127 | 125400 | 1083440590 | 4170 | 4165 | 4170 | 4165 | 8 |
| 380 | 20231127 | 125300 | 1083407255 | 4160 | 4160 | 4160 | 4160 | 15 |
| 381 | 20231127 | 125200 | 1083344855 | 4160 | 4160 | 4160 | 4160 | 23 |
| 382 | 20231127 | 125100 | 1083249175 | 4160 | 4155 | 4160 | 4155 | 384 |
| 383 | 20231127 | 125000 | 1081651810 | 4155 | 4155 | 4155 | 4155 | 190 |
| 384 | 20231127 | 124900 | 1080862360 | 4150 | 4150 | 4160 | 4150 | 57 |
| 385 | 20231127 | 124800 | 1080625545 | 4155 | 4145 | 4160 | 4145 | 255 |
| 386 | 20231127 | 124700 | 1079566015 | 4145 | 4145 | 4145 | 4145 | 1762 |
| 387 | 20231127 | 124600 | 1072262525 | 4145 | 4155 | 4170 | 4140 | 527 |
| 388 | 20231127 | 124500 | 1070078080 | 4175 | 4150 | 4185 | 4150 | 15066 |
| 389 | 20231127 | 124400 | 1007046615 | 4150 | 4150 | 4150 | 4150 | 151 |
| 390 | 20231127 | 124300 | 1006419965 | 4145 | 4145 | 4145 | 4145 | 56 |
| 391 | 20231127 | 124200 | 1006187845 | 4140 | 4140 | 4145 | 4140 | 102 |
| 392 | 20231127 | 124100 | 1005765070 | 4140 | 4140 | 4140 | 4140 | 30 |
| 393 | 20231127 | 124000 | 1005640870 | 4140 | 4140 | 4140 | 4140 | 0 |
| 394 | 20231127 | 123900 | 1005640870 | 4140 | 4140 | 4140 | 4140 | 312 |
| 395 | 20231127 | 123800 | 1004349190 | 4140 | 4140 | 4140 | 4140 | 1 |
| 396 | 20231127 | 123700 | 1004345050 | 4140 | 4140 | 4140 | 4140 | 1 |
| 397 | 20231127 | 123600 | 1004340910 | 4140 | 4145 | 4145 | 4140 | 960 |
| 398 | 20231127 | 123500 | 1000366505 | 4145 | 4145 | 4145 | 4145 | 113 |
| 399 | 20231127 | 123400 | 999898120 | 4145 | 4145 | 4145 | 4145 | 41 |
| 400 | 20231127 | 123300 | 999728175 | 4145 | 4140 | 4145 | 4140 | 84 |
| 401 | 20231127 | 123200 | 999380025 | 4140 | 4135 | 4140 | 4135 | 110 |
| 402 | 20231127 | 123100 | 998924670 | 4140 | 4145 | 4145 | 4140 | 68 |
| 403 | 20231127 | 123000 | 998642975 | 4140 | 4140 | 4140 | 4140 | 187 |
| 404 | 20231127 | 122900 | 997868795 | 4135 | 4135 | 4135 | 4135 | 162 |
| 405 | 20231127 | 122800 | 997198925 | 4135 | 4135 | 4135 | 4135 | 0 |
| 406 | 20231127 | 122700 | 997198925 | 4135 | 4135 | 4135 | 4135 | 0 |
| 407 | 20231127 | 122600 | 997198925 | 4135 | 4140 | 4140 | 4135 | 1869 |
| 408 | 20231127 | 122500 | 989465515 | 4145 | 4145 | 4150 | 4145 | 206 |
| 409 | 20231127 | 122400 | 988611625 | 4140 | 4140 | 4140 | 4140 | 0 |
| 410 | 20231127 | 122300 | 988611625 | 4140 | 4140 | 4140 | 4140 | 0 |
| 411 | 20231127 | 122200 | 988611625 | 4140 | 4140 | 4140 | 4140 | 100 |
| 412 | 20231127 | 122100 | 988197625 | 4140 | 4140 | 4145 | 4140 | 214 |
| 413 | 20231127 | 122000 | 987310660 | 4135 | 4145 | 4150 | 4135 | 2080 |
| 414 | 20231127 | 121900 | 978699535 | 4145 | 4150 | 4150 | 4145 | 2875 |
| 415 | 20231127 | 121800 | 966771175 | 4155 | 4155 | 4155 | 4155 | 112 |
| 416 | 20231127 | 121700 | 966305815 | 4155 | 4155 | 4155 | 4155 | 89 |
| 417 | 20231127 | 121600 | 965936020 | 4155 | 4160 | 4160 | 4155 | 626 |
| 418 | 20231127 | 121500 | 963334235 | 4160 | 4155 | 4165 | 4150 | 904 |
| 419 | 20231127 | 121400 | 959579315 | 4160 | 4160 | 4160 | 4160 | 9 |
| 420 | 20231127 | 121300 | 959541875 | 4160 | 4160 | 4160 | 4160 | 2 |
| 421 | 20231127 | 121200 | 959533555 | 4160 | 4155 | 4160 | 4155 | 651 |
| 422 | 20231127 | 121100 | 956825405 | 4155 | 4155 | 4155 | 4155 | 709 |
| 423 | 20231127 | 121000 | 953879510 | 4160 | 4160 | 4160 | 4160 | 3 |
| 424 | 20231127 | 120900 | 953867030 | 4150 | 4165 | 4165 | 4150 | 6300 |
| 425 | 20231127 | 120800 | 927718870 | 4165 | 4165 | 4165 | 4165 | 2 |
| 426 | 20231127 | 120700 | 927710540 | 4165 | 4165 | 4165 | 4165 | 0 |
| 427 | 20231127 | 120600 | 927710540 | 4165 | 4170 | 4170 | 4165 | 670 |
| 428 | 20231127 | 120500 | 924916890 | 4170 | 4165 | 4170 | 4165 | 1062 |
| 429 | 20231127 | 120400 | 920488360 | 4160 | 4160 | 4160 | 4155 | 3173 |
| 430 | 20231127 | 120300 | 907302475 | 4160 | 4160 | 4165 | 4160 | 456 |
| 431 | 20231127 | 120200 | 905404170 | 4155 | 4175 | 4175 | 4155 | 3872 |
| 432 | 20231127 | 120100 | 889260160 | 4175 | 4185 | 4185 | 4175 | 3016 |
| 433 | 20231127 | 120000 | 876656590 | 4190 | 4190 | 4190 | 4190 | 0 |
| 434 | 20231127 | 115900 | 876656590 | 4190 | 4190 | 4190 | 4190 | 15 |
| 435 | 20231127 | 115800 | 876593740 | 4190 | 4195 | 4200 | 4190 | 1524 |
| 436 | 20231127 | 115700 | 870202560 | 4195 | 4195 | 4195 | 4195 | 0 |
| 437 | 20231127 | 115600 | 870202560 | 4195 | 4195 | 4195 | 4195 | 241 |
| 438 | 20231127 | 115500 | 869191565 | 4195 | 4190 | 4195 | 4190 | 66 |
| 439 | 20231127 | 115400 | 868914730 | 4190 | 4180 | 4190 | 4180 | 303 |
| 440 | 20231127 | 115300 | 867645185 | 4170 | 4175 | 4175 | 4170 | 1004 |
| 441 | 20231127 | 115200 | 863457305 | 4190 | 4170 | 4190 | 4170 | 5255 |
| 442 | 20231127 | 115100 | 841453855 | 4195 | 4190 | 4195 | 4170 | 6003 |
| 443 | 20231127 | 115000 | 816383415 | 4195 | 4195 | 4195 | 4195 | 0 |
| 444 | 20231127 | 114900 | 816383415 | 4195 | 4195 | 4195 | 4195 | 1300 |
| 445 | 20231127 | 114800 | 810929915 | 4200 | 4200 | 4200 | 4200 | 163 |
| 446 | 20231127 | 114700 | 810245315 | 4200 | 4200 | 4200 | 4200 | 0 |
| 447 | 20231127 | 114600 | 810245315 | 4200 | 4200 | 4200 | 4200 | 75 |
| 448 | 20231127 | 114500 | 809930315 | 4205 | 4205 | 4205 | 4205 | 20 |
| 449 | 20231127 | 114400 | 809846215 | 4200 | 4200 | 4200 | 4200 | 0 |
| 450 | 20231127 | 114300 | 809846215 | 4200 | 4200 | 4200 | 4200 | 0 |
| 451 | 20231127 | 114200 | 809846215 | 4200 | 4200 | 4200 | 4200 | 0 |
| 452 | 20231127 | 114100 | 809846215 | 4200 | 4200 | 4200 | 4200 | 3 |
| 453 | 20231127 | 114000 | 809833615 | 4200 | 4195 | 4200 | 4195 | 963 |
| 454 | 20231127 | 113900 | 805791755 | 4200 | 4200 | 4200 | 4200 | 0 |
| 455 | 20231127 | 113800 | 805791755 | 4200 | 4200 | 4200 | 4200 | 1 |
| 456 | 20231127 | 113700 | 805787555 | 4200 | 4200 | 4200 | 4200 | 1 |
| 457 | 20231127 | 113600 | 805783355 | 4195 | 4195 | 4195 | 4195 | 38 |
| 458 | 20231127 | 113500 | 805623945 | 4195 | 4195 | 4195 | 4195 | 0 |
| 459 | 20231127 | 113400 | 805623945 | 4195 | 4190 | 4195 | 4190 | 153 |
| 460 | 20231127 | 113300 | 804982630 | 4195 | 4200 | 4200 | 4185 | 1902 |
| 461 | 20231127 | 113200 | 797016430 | 4195 | 4190 | 4195 | 4190 | 894 |
| 462 | 20231127 | 113100 | 793267125 | 4190 | 4190 | 4195 | 4190 | 628 |
| 463 | 20231127 | 113000 | 790635800 | 4190 | 4185 | 4190 | 4185 | 446 |
| 464 | 20231127 | 112900 | 788769285 | 4185 | 4180 | 4185 | 4180 | 31 |
| 465 | 20231127 | 112800 | 788639700 | 4180 | 4190 | 4190 | 4180 | 629 |
| 466 | 20231127 | 112700 | 786010460 | 4190 | 4190 | 4190 | 4190 | 10 |
| 467 | 20231127 | 112600 | 785968560 | 4190 | 4180 | 4190 | 4180 | 561 |
| 468 | 20231127 | 112500 | 783623220 | 4185 | 4190 | 4190 | 4175 | 4331 |
| 469 | 20231127 | 112400 | 765502350 | 4190 | 4190 | 4190 | 4190 | 106 |
| 470 | 20231127 | 112300 | 765058210 | 4195 | 4195 | 4195 | 4195 | 30 |
| 471 | 20231127 | 112200 | 764932360 | 4195 | 4190 | 4195 | 4190 | 122 |
| 472 | 20231127 | 112100 | 764421120 | 4195 | 4195 | 4195 | 4195 | 0 |
| 473 | 20231127 | 112000 | 764421120 | 4195 | 4210 | 4210 | 4195 | 4655 |
| 474 | 20231127 | 111900 | 744874365 | 4210 | 4210 | 4220 | 4210 | 654 |
| 475 | 20231127 | 111800 | 742120680 | 4200 | 4190 | 4210 | 4185 | 8742 |
| 476 | 20231127 | 111700 | 705445965 | 4195 | 4195 | 4195 | 4195 | 584 |
| 477 | 20231127 | 111600 | 702996085 | 4195 | 4195 | 4195 | 4185 | 429 |
| 478 | 20231127 | 111500 | 701196525 | 4185 | 4195 | 4195 | 4185 | 621 |
| 479 | 20231127 | 111400 | 698593305 | 4195 | 4180 | 4195 | 4180 | 6153 |
| 480 | 20231127 | 111300 | 672857555 | 4185 | 4200 | 4200 | 4185 | 1945 |
| 481 | 20231127 | 111200 | 664705085 | 4200 | 4205 | 4205 | 4200 | 502 |
| 482 | 20231127 | 111100 | 662596435 | 4200 | 4205 | 4205 | 4200 | 2030 |
| 483 | 20231127 | 111000 | 654069380 | 4205 | 4220 | 4220 | 4205 | 4498 |
| 484 | 20231127 | 110900 | 635129145 | 4220 | 4230 | 4235 | 4220 | 4599 |
| 485 | 20231127 | 110800 | 615697050 | 4230 | 4235 | 4235 | 4230 | 264 |
| 486 | 20231127 | 110700 | 614580305 | 4230 | 4240 | 4240 | 4230 | 478 |
| 487 | 20231127 | 110600 | 612556465 | 4240 | 4235 | 4250 | 4235 | 56 |
| 488 | 20231127 | 110500 | 612318850 | 4235 | 4235 | 4235 | 4235 | 1668 |
| 489 | 20231127 | 110400 | 605254870 | 4235 | 4240 | 4240 | 4235 | 331 |
| 490 | 20231127 | 110300 | 603852365 | 4245 | 4245 | 4245 | 4240 | 35 |
| 491 | 20231127 | 110200 | 603703795 | 4245 | 4240 | 4245 | 4235 | 531 |
| 492 | 20231127 | 110100 | 601452395 | 4240 | 4240 | 4240 | 4240 | 600 |
| 493 | 20231127 | 110000 | 598908395 | 4240 | 4250 | 4250 | 4240 | 6620 |
| 494 | 20231127 | 105900 | 570809330 | 4250 | 4250 | 4250 | 4250 | 17 |
| 495 | 20231127 | 105800 | 570737080 | 4245 | 4245 | 4245 | 4245 | 1066 |
| 496 | 20231127 | 105700 | 566211910 | 4250 | 4250 | 4250 | 4250 | 1825 |
| 497 | 20231127 | 105600 | 558455660 | 4250 | 4250 | 4250 | 4250 | 3 |
| 498 | 20231127 | 105500 | 558442910 | 4250 | 4250 | 4250 | 4250 | 8 |
| 499 | 20231127 | 105400 | 558408910 | 4255 | 4255 | 4255 | 4255 | 345 |
| 500 | 20231127 | 105300 | 556940935 | 4255 | 4255 | 4255 | 4255 | 1 |
| 501 | 20231127 | 105200 | 556936680 | 4255 | 4255 | 4255 | 4255 | 1 |
| 502 | 20231127 | 105100 | 556932425 | 4255 | 4255 | 4255 | 4255 | 4 |
| 503 | 20231127 | 105000 | 556915405 | 4255 | 4255 | 4255 | 4255 | 1 |
| 504 | 20231127 | 104900 | 556911150 | 4255 | 4240 | 4255 | 4240 | 3394 |
| 505 | 20231127 | 104800 | 542500765 | 4240 | 4240 | 4240 | 4240 | 1000 |
| 506 | 20231127 | 104700 | 538260765 | 4240 | 4245 | 4245 | 4240 | 258 |
| 507 | 20231127 | 104600 | 537166580 | 4245 | 4245 | 4245 | 4240 | 1324 |
| 508 | 20231127 | 104500 | 531552050 | 4245 | 4250 | 4250 | 4245 | 1224 |
| 509 | 20231127 | 104400 | 526355650 | 4245 | 4245 | 4245 | 4245 | 0 |
| 510 | 20231127 | 104300 | 526355650 | 4245 | 4245 | 4245 | 4245 | 2 |
| 511 | 20231127 | 104200 | 526347160 | 4240 | 4240 | 4240 | 4240 | 1482 |
| 512 | 20231127 | 104100 | 520063480 | 4240 | 4240 | 4240 | 4235 | 73 |
| 513 | 20231127 | 104000 | 519754010 | 4240 | 4265 | 4265 | 4235 | 11087 |
| 514 | 20231127 | 103900 | 472605195 | 4265 | 4275 | 4275 | 4265 | 9916 |
| 515 | 20231127 | 103800 | 430260050 | 4275 | 4275 | 4275 | 4275 | 500 |
| 516 | 20231127 | 103700 | 428122550 | 4275 | 4275 | 4275 | 4275 | 0 |
| 517 | 20231127 | 103600 | 428122550 | 4275 | 4285 | 4285 | 4275 | 2000 |
| 518 | 20231127 | 103500 | 419562970 | 4285 | 4285 | 4285 | 4285 | 322 |
| 519 | 20231127 | 103400 | 418183200 | 4280 | 4280 | 4280 | 4280 | 0 |
| 520 | 20231127 | 103300 | 418183200 | 4280 | 4280 | 4280 | 4280 | 230 |
| 521 | 20231127 | 103200 | 417198800 | 4280 | 4280 | 4280 | 4280 | 12 |
| 522 | 20231127 | 103100 | 417147440 | 4280 | 4280 | 4280 | 4280 | 0 |
| 523 | 20231127 | 103000 | 417147440 | 4280 | 4280 | 4280 | 4280 | 235 |
| 524 | 20231127 | 102900 | 416141640 | 4280 | 4280 | 4280 | 4280 | 2 |
| 525 | 20231127 | 102800 | 416133080 | 4280 | 4280 | 4280 | 4280 | 1 |
| 526 | 20231127 | 102700 | 416128800 | 4275 | 4275 | 4275 | 4275 | 191 |
| 527 | 20231127 | 102600 | 415312275 | 4280 | 4280 | 4280 | 4280 | 83 |
| 528 | 20231127 | 102500 | 414957035 | 4280 | 4280 | 4280 | 4280 | 0 |
| 529 | 20231127 | 102400 | 414957035 | 4280 | 4280 | 4285 | 4280 | 243 |
| 530 | 20231127 | 102300 | 413916125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 531 | 20231127 | 102200 | 413916125 | 4285 | 4285 | 4285 | 4285 | 1 |
| 532 | 20231127 | 102100 | 413911840 | 4275 | 4275 | 4275 | 4275 | 1 |
| 533 | 20231127 | 102000 | 413907565 | 4285 | 4285 | 4285 | 4285 | 0 |
| 534 | 20231127 | 101900 | 413907565 | 4285 | 4285 | 4285 | 4285 | 0 |
| 535 | 20231127 | 101800 | 413907565 | 4285 | 4285 | 4285 | 4285 | 1 |
| 536 | 20231127 | 101700 | 413903280 | 4275 | 4280 | 4285 | 4275 | 90 |
| 537 | 20231127 | 101600 | 413518370 | 4280 | 4280 | 4280 | 4280 | 1 |
| 538 | 20231127 | 101500 | 413514090 | 4285 | 4285 | 4285 | 4285 | 2 |
| 539 | 20231127 | 101400 | 413505520 | 4275 | 4275 | 4275 | 4275 | 100 |
| 540 | 20231127 | 101300 | 413078020 | 4285 | 4285 | 4285 | 4285 | 101 |
| 541 | 20231127 | 101200 | 412645235 | 4280 | 4280 | 4280 | 4280 | 139 |
| 542 | 20231127 | 101100 | 412050315 | 4280 | 4280 | 4280 | 4280 | 0 |
| 543 | 20231127 | 101000 | 412050315 | 4280 | 4275 | 4280 | 4275 | 34 |
| 544 | 20231127 | 100900 | 411904960 | 4280 | 4275 | 4280 | 4275 | 218 |
| 545 | 20231127 | 100800 | 410973005 | 4275 | 4275 | 4280 | 4275 | 361 |
| 546 | 20231127 | 100700 | 409429375 | 4275 | 4275 | 4275 | 4275 | 40 |
| 547 | 20231127 | 100600 | 409258375 | 4275 | 4275 | 4275 | 4275 | 600 |
| 548 | 20231127 | 100500 | 406693375 | 4275 | 4275 | 4275 | 4270 | 138 |
| 549 | 20231127 | 100400 | 406103490 | 4275 | 4270 | 4280 | 4270 | 117 |
| 550 | 20231127 | 100300 | 405603330 | 4275 | 4275 | 4275 | 4275 | 2794 |
| 551 | 20231127 | 100200 | 393658980 | 4280 | 4275 | 4280 | 4275 | 536 |
| 552 | 20231127 | 100100 | 391367505 | 4280 | 4280 | 4285 | 4280 | 2201 |
| 553 | 20231127 | 100000 | 381947220 | 4280 | 4280 | 4285 | 4280 | 1013 |
| 554 | 20231127 | 095900 | 377607020 | 4280 | 4280 | 4280 | 4280 | 351 |
| 555 | 20231127 | 095800 | 376104740 | 4280 | 4280 | 4280 | 4280 | 1000 |
| 556 | 20231127 | 095700 | 371824740 | 4270 | 4270 | 4280 | 4270 | 2376 |
| 557 | 20231127 | 095600 | 361679200 | 4270 | 4280 | 4285 | 4270 | 1194 |
| 558 | 20231127 | 095500 | 356572830 | 4280 | 4290 | 4290 | 4280 | 950 |
| 559 | 20231127 | 095400 | 352504305 | 4290 | 4310 | 4310 | 4290 | 5100 |
| 560 | 20231127 | 095300 | 330590815 | 4310 | 4320 | 4320 | 4310 | 120 |
| 561 | 20231127 | 095200 | 330072685 | 4320 | 4320 | 4325 | 4320 | 6 |
| 562 | 20231127 | 095100 | 330046760 | 4310 | 4300 | 4310 | 4300 | 673 |
| 563 | 20231127 | 095000 | 327147360 | 4295 | 4300 | 4300 | 4295 | 2002 |
| 564 | 20231127 | 094900 | 318548765 | 4300 | 4295 | 4300 | 4295 | 2298 |
| 565 | 20231127 | 094800 | 308678365 | 4300 | 4300 | 4300 | 4300 | 0 |
| 566 | 20231127 | 094700 | 308678365 | 4300 | 4300 | 4300 | 4300 | 1 |
| 567 | 20231127 | 094600 | 308674065 | 4300 | 4300 | 4300 | 4300 | 0 |
| 568 | 20231127 | 094500 | 308674065 | 4300 | 4295 | 4300 | 4295 | 3688 |
| 569 | 20231127 | 094400 | 292833630 | 4300 | 4300 | 4300 | 4300 | 100 |
| 570 | 20231127 | 094300 | 292403630 | 4305 | 4305 | 4305 | 4305 | 105 |
| 571 | 20231127 | 094200 | 291951605 | 4300 | 4295 | 4305 | 4295 | 2102 |
| 572 | 20231127 | 094100 | 282923005 | 4305 | 4300 | 4305 | 4295 | 4072 |
| 573 | 20231127 | 094000 | 265431820 | 4300 | 4305 | 4305 | 4300 | 28 |
| 574 | 20231127 | 093900 | 265311330 | 4305 | 4305 | 4305 | 4305 | 1 |
| 575 | 20231127 | 093800 | 265307025 | 4305 | 4315 | 4315 | 4305 | 25 |
| 576 | 20231127 | 093700 | 265199370 | 4320 | 4320 | 4320 | 4320 | 50 |
| 577 | 20231127 | 093600 | 264983370 | 4325 | 4325 | 4325 | 4325 | 10 |
| 578 | 20231127 | 093500 | 264940120 | 4325 | 4320 | 4325 | 4320 | 204 |
| 579 | 20231127 | 093400 | 264058580 | 4315 | 4330 | 4330 | 4315 | 2 |
| 580 | 20231127 | 093300 | 264049935 | 4310 | 4285 | 4310 | 4285 | 4075 |
| 581 | 20231127 | 093200 | 246555255 | 4285 | 4290 | 4295 | 4285 | 1845 |
| 582 | 20231127 | 093100 | 238644870 | 4290 | 4300 | 4300 | 4290 | 2 |
| 583 | 20231127 | 093000 | 238636280 | 4300 | 4300 | 4300 | 4300 | 15 |
| 584 | 20231127 | 092900 | 238571780 | 4300 | 4300 | 4300 | 4300 | 93 |
| 585 | 20231127 | 092800 | 238171880 | 4300 | 4300 | 4300 | 4300 | 3 |
| 586 | 20231127 | 092700 | 238158980 | 4300 | 4300 | 4300 | 4290 | 648 |
| 587 | 20231127 | 092600 | 235375220 | 4300 | 4290 | 4300 | 4290 | 1146 |
| 588 | 20231127 | 092500 | 230452740 | 4290 | 4280 | 4290 | 4280 | 2054 |
| 589 | 20231127 | 092400 | 221646560 | 4280 | 4280 | 4280 | 4275 | 728 |
| 590 | 20231127 | 092300 | 218531035 | 4280 | 4280 | 4280 | 4280 | 21 |
| 591 | 20231127 | 092200 | 218441155 | 4280 | 4285 | 4290 | 4265 | 2530 |
| 592 | 20231127 | 092100 | 207643045 | 4270 | 4290 | 4290 | 4270 | 4784 |
| 593 | 20231127 | 092000 | 187169195 | 4290 | 4305 | 4335 | 4290 | 2034 |
| 594 | 20231127 | 091900 | 178429380 | 4315 | 4295 | 4315 | 4295 | 15 |
| 595 | 20231127 | 091800 | 178364860 | 4280 | 4305 | 4305 | 4280 | 3542 |
| 596 | 20231127 | 091700 | 163186425 | 4295 | 4320 | 4335 | 4295 | 15182 |
| 597 | 20231127 | 091600 | 97709950 | 4320 | 4335 | 4335 | 4320 | 3488 |
| 598 | 20231127 | 091500 | 82611140 | 4340 | 4345 | 4345 | 4340 | 933 |
| 599 | 20231127 | 091400 | 78560320 | 4345 | 4350 | 4350 | 4345 | 671 |
| 600 | 20231127 | 091300 | 75643975 | 4360 | 4360 | 4360 | 4360 | 1 |
| 601 | 20231127 | 091200 | 75639615 | 4350 | 4360 | 4360 | 4350 | 320 |
| 602 | 20231127 | 091100 | 74247115 | 4360 | 4345 | 4360 | 4345 | 208 |
| 603 | 20231127 | 091000 | 73342320 | 4350 | 4355 | 4355 | 4345 | 1340 |
| 604 | 20231127 | 090900 | 67511920 | 4355 | 4350 | 4355 | 4350 | 323 |
| 605 | 20231127 | 090800 | 66105260 | 4345 | 4345 | 4345 | 4345 | 4233 |
| 606 | 20231127 | 090700 | 47712875 | 4345 | 4360 | 4360 | 4345 | 863 |
| 607 | 20231127 | 090600 | 43954900 | 4350 | 4380 | 4380 | 4350 | 1473 |
| 608 | 20231127 | 090500 | 37537120 | 4385 | 4385 | 4385 | 4385 | 111 |
| 609 | 20231127 | 090400 | 37050385 | 4385 | 4400 | 4400 | 4385 | 186 |
| 610 | 20231127 | 090300 | 36234745 | 4400 | 4355 | 4400 | 4355 | 5360 |
| 611 | 20231127 | 090200 | 12858985 | 4345 | 4360 | 4370 | 4335 | 1907 |
| 612 | 20231127 | 090100 | 4557580 | 4370 | 4370 | 4370 | 4370 | 200 |
| 613 | 20231127 | 090000 | 3683580 | 4380 | 4380 | 4380 | 4380 | 841 |