30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 19858 |
| 3 | 20231127 | 191300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20231127 | 191200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20231127 | 191100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20231127 | 191000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20231127 | 190900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20231127 | 190800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20231127 | 190700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20231127 | 190600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20231127 | 190500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20231127 | 190400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20231127 | 190300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20231127 | 190200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20231127 | 190100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20231127 | 190000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20231127 | 185900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20231127 | 185800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20231127 | 185700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20231127 | 185600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20231127 | 185500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20231127 | 185400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20231127 | 185300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20231127 | 185200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20231127 | 185100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20231127 | 185000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20231127 | 184900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20231127 | 184800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20231127 | 184700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20231127 | 184600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20231127 | 184500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20231127 | 184400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 19858 |
| 33 | 20231127 | 184300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20231127 | 184200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20231127 | 184100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20231127 | 184000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20231127 | 183900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20231127 | 183800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20231127 | 183700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20231127 | 183600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20231127 | 183500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20231127 | 183400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20231127 | 183300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20231127 | 183200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20231127 | 183100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20231127 | 183000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20231127 | 182900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20231127 | 182800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20231127 | 182700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20231127 | 182600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20231127 | 182500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20231127 | 182400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20231127 | 182300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20231127 | 182200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20231127 | 182100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20231127 | 182000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20231127 | 181900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20231127 | 181800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20231127 | 181700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20231127 | 181600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20231127 | 181500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20231127 | 181400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 19858 |
| 63 | 20231127 | 181300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20231127 | 181200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20231127 | 181100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20231127 | 181000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20231127 | 180900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20231127 | 180800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20231127 | 180700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20231127 | 180600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20231127 | 180500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20231127 | 180400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20231127 | 180300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20231127 | 180200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20231127 | 180100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20231127 | 180000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20231127 | 175900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20231127 | 175800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20231127 | 175700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20231127 | 175600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20231127 | 175500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20231127 | 175400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20231127 | 175300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20231127 | 175200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20231127 | 175100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20231127 | 175000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20231127 | 174900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20231127 | 174800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20231127 | 174700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20231127 | 174600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20231127 | 174500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20231127 | 174400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 19858 |
| 93 | 20231127 | 174300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20231127 | 174200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20231127 | 174100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20231127 | 174000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20231127 | 173900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20231127 | 173800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20231127 | 173700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20231127 | 173600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20231127 | 173500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20231127 | 173400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20231127 | 173300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20231127 | 173200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20231127 | 173100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20231127 | 173000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20231127 | 172900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20231127 | 172800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20231127 | 172700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20231127 | 172600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20231127 | 172500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20231127 | 172400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20231127 | 172300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20231127 | 172200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20231127 | 172100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20231127 | 172000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20231127 | 171900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20231127 | 171800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20231127 | 171700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20231127 | 171600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20231127 | 171500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20231127 | 171400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 19858 |
| 123 | 20231127 | 171300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20231127 | 171200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20231127 | 171100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20231127 | 171000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20231127 | 170900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20231127 | 170800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20231127 | 170700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20231127 | 170600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20231127 | 170500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20231127 | 170400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20231127 | 170300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20231127 | 170200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20231127 | 170100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20231127 | 170000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20231127 | 165900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20231127 | 165800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20231127 | 165700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20231127 | 165600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20231127 | 165500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20231127 | 165400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20231127 | 165300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20231127 | 165200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20231127 | 165100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20231127 | 165000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20231127 | 164900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20231127 | 164800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20231127 | 164700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20231127 | 164600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20231127 | 164500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20231127 | 164400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 19858 |
| 153 | 20231127 | 164300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20231127 | 164200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20231127 | 164100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20231127 | 164000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20231127 | 163900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20231127 | 163800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20231127 | 163700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20231127 | 163600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20231127 | 163500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20231127 | 163400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20231127 | 163300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20231127 | 163200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20231127 | 163100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20231127 | 163000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20231127 | 162900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20231127 | 162800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20231127 | 162700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20231127 | 162600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20231127 | 162500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20231127 | 162400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20231127 | 162300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20231127 | 162200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20231127 | 162100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20231127 | 162000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20231127 | 161900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20231127 | 161800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20231127 | 161700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20231127 | 161600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20231127 | 161500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20231127 | 161400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 19858 |
| 183 | 20231127 | 161300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20231127 | 161200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20231127 | 161100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20231127 | 161000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20231127 | 160900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20231127 | 160800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20231127 | 160700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20231127 | 160600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20231127 | 160500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20231127 | 160400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20231127 | 160300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20231127 | 160200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20231127 | 160100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20231127 | 160000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20231127 | 155900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20231127 | 155800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20231127 | 155700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20231127 | 155600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20231127 | 155500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20231127 | 155400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20231127 | 155300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20231127 | 155200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20231127 | 155100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20231127 | 155000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20231127 | 154900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20231127 | 154800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20231127 | 154700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20231127 | 154600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20231127 | 154500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 212 | 20231127 | 154400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 19858 |
| 213 | 20231127 | 154300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20231127 | 154200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20231127 | 154100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 216 | 20231127 | 154000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 217 | 20231127 | 153900 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 218 | 20231127 | 153800 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 219 | 20231127 | 153700 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 220 | 20231127 | 153600 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 221 | 20231127 | 153500 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 222 | 20231127 | 153400 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 223 | 20231127 | 153300 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 224 | 20231127 | 153200 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 225 | 20231127 | 153100 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 226 | 20231127 | 153000 | 4433495875 | 2815 | 2815 | 2815 | 2815 | 19858 |
| 227 | 20231127 | 152900 | 4377595605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 228 | 20231127 | 152800 | 4377595605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 229 | 20231127 | 152700 | 4377595605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 230 | 20231127 | 152600 | 4377595605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 231 | 20231127 | 152500 | 4377595605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 232 | 20231127 | 152400 | 4377595605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 233 | 20231127 | 152300 | 4377595605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 234 | 20231127 | 152200 | 4377595605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 235 | 20231127 | 152100 | 4377595605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 236 | 20231127 | 152000 | 4377595605 | 2820 | 2820 | 2820 | 2820 | 0 |
| 237 | 20231127 | 151900 | 4377595605 | 2820 | 2825 | 2830 | 2810 | 40531 |
| 238 | 20231127 | 151800 | 4263497295 | 2830 | 2830 | 2835 | 2830 | 15504 |
| 239 | 20231127 | 151700 | 4219620425 | 2835 | 2830 | 2835 | 2830 | 6643 |
| 240 | 20231127 | 151600 | 4200816445 | 2830 | 2835 | 2835 | 2830 | 1468 |
| 241 | 20231127 | 151500 | 4196654915 | 2835 | 2830 | 2835 | 2830 | 6399 |
| 242 | 20231127 | 151400 | 4178519950 | 2835 | 2835 | 2835 | 2835 | 18374 |
| 243 | 20231127 | 151300 | 4126429660 | 2840 | 2840 | 2840 | 2835 | 10316 |
| 244 | 20231127 | 151200 | 4097179800 | 2840 | 2840 | 2840 | 2840 | 1213 |
| 245 | 20231127 | 151100 | 4093734880 | 2840 | 2835 | 2840 | 2835 | 1605 |
| 246 | 20231127 | 151000 | 4089180535 | 2835 | 2840 | 2840 | 2835 | 5681 |
| 247 | 20231127 | 150900 | 4073074760 | 2835 | 2835 | 2835 | 2835 | 8079 |
| 248 | 20231127 | 150800 | 4050170795 | 2835 | 2840 | 2840 | 2835 | 17372 |
| 249 | 20231127 | 150700 | 4000891485 | 2840 | 2835 | 2840 | 2835 | 346 |
| 250 | 20231127 | 150600 | 3999910345 | 2835 | 2840 | 2840 | 2835 | 2953 |
| 251 | 20231127 | 150500 | 3991538415 | 2835 | 2835 | 2835 | 2835 | 2022 |
| 252 | 20231127 | 150400 | 3985806045 | 2840 | 2840 | 2840 | 2840 | 190 |
| 253 | 20231127 | 150300 | 3985266445 | 2835 | 2840 | 2840 | 2835 | 123 |
| 254 | 20231127 | 150200 | 3984917475 | 2840 | 2840 | 2840 | 2840 | 37 |
| 255 | 20231127 | 150100 | 3984812395 | 2840 | 2840 | 2840 | 2835 | 2047 |
| 256 | 20231127 | 150000 | 3979007645 | 2850 | 2840 | 2850 | 2840 | 223 |
| 257 | 20231127 | 145900 | 3978374095 | 2845 | 2840 | 2845 | 2840 | 1695 |
| 258 | 20231127 | 145800 | 3973554570 | 2840 | 2845 | 2850 | 2840 | 660 |
| 259 | 20231127 | 145700 | 3971676855 | 2845 | 2845 | 2845 | 2835 | 1344 |
| 260 | 20231127 | 145600 | 3967853545 | 2845 | 2840 | 2850 | 2835 | 2012 |
| 261 | 20231127 | 145500 | 3962147115 | 2845 | 2845 | 2845 | 2840 | 1425 |
| 262 | 20231127 | 145400 | 3958093005 | 2845 | 2840 | 2845 | 2840 | 31 |
| 263 | 20231127 | 145300 | 3958004820 | 2835 | 2845 | 2845 | 2835 | 1846 |
| 264 | 20231127 | 145200 | 3952767945 | 2845 | 2840 | 2845 | 2835 | 4084 |
| 265 | 20231127 | 145100 | 3941171490 | 2840 | 2845 | 2845 | 2840 | 1689 |
| 266 | 20231127 | 145000 | 3936374230 | 2845 | 2845 | 2845 | 2845 | 2 |
| 267 | 20231127 | 144900 | 3936368540 | 2845 | 2845 | 2845 | 2840 | 519 |
| 268 | 20231127 | 144800 | 3934891990 | 2840 | 2840 | 2840 | 2840 | 0 |
| 269 | 20231127 | 144700 | 3934891990 | 2840 | 2845 | 2845 | 2840 | 1068 |
| 270 | 20231127 | 144600 | 3931858530 | 2845 | 2840 | 2845 | 2840 | 361 |
| 271 | 20231127 | 144500 | 3930832810 | 2835 | 2840 | 2840 | 2835 | 303 |
| 272 | 20231127 | 144400 | 3929973045 | 2840 | 2835 | 2840 | 2835 | 1922 |
| 273 | 20231127 | 144300 | 3924523120 | 2840 | 2840 | 2840 | 2840 | 64 |
| 274 | 20231127 | 144200 | 3924341360 | 2835 | 2835 | 2840 | 2835 | 1277 |
| 275 | 20231127 | 144100 | 3920720930 | 2840 | 2840 | 2840 | 2840 | 392 |
| 276 | 20231127 | 144000 | 3919607650 | 2845 | 2840 | 2845 | 2840 | 52 |
| 277 | 20231127 | 143900 | 3919459860 | 2840 | 2835 | 2840 | 2830 | 22938 |
| 278 | 20231127 | 143800 | 3854510285 | 2835 | 2840 | 2840 | 2835 | 1580 |
| 279 | 20231127 | 143700 | 3850030060 | 2840 | 2835 | 2840 | 2835 | 587 |
| 280 | 20231127 | 143600 | 3848364305 | 2840 | 2840 | 2840 | 2840 | 640 |
| 281 | 20231127 | 143500 | 3846546705 | 2840 | 2840 | 2845 | 2840 | 981 |
| 282 | 20231127 | 143400 | 3843760640 | 2840 | 2840 | 2840 | 2840 | 1655 |
| 283 | 20231127 | 143300 | 3839060440 | 2840 | 2840 | 2845 | 2835 | 3100 |
| 284 | 20231127 | 143200 | 3830256210 | 2840 | 2840 | 2845 | 2835 | 1518 |
| 285 | 20231127 | 143100 | 3825947865 | 2840 | 2840 | 2845 | 2835 | 2368 |
| 286 | 20231127 | 143000 | 3819222735 | 2840 | 2835 | 2845 | 2835 | 339 |
| 287 | 20231127 | 142900 | 3818260450 | 2840 | 2850 | 2850 | 2840 | 5917 |
| 288 | 20231127 | 142800 | 3801454780 | 2845 | 2845 | 2845 | 2845 | 3196 |
| 289 | 20231127 | 142700 | 3792362160 | 2845 | 2850 | 2850 | 2845 | 1508 |
| 290 | 20231127 | 142600 | 3788071860 | 2850 | 2850 | 2850 | 2850 | 30 |
| 291 | 20231127 | 142500 | 3787986360 | 2850 | 2845 | 2850 | 2845 | 178 |
| 292 | 20231127 | 142400 | 3787479350 | 2845 | 2850 | 2850 | 2845 | 878 |
| 293 | 20231127 | 142300 | 3784980900 | 2850 | 2850 | 2850 | 2850 | 596 |
| 294 | 20231127 | 142200 | 3783282300 | 2850 | 2855 | 2860 | 2850 | 1238 |
| 295 | 20231127 | 142100 | 3779742225 | 2855 | 2860 | 2860 | 2845 | 984 |
| 296 | 20231127 | 142000 | 3776928335 | 2860 | 2860 | 2860 | 2860 | 527 |
| 297 | 20231127 | 141900 | 3775421115 | 2845 | 2855 | 2860 | 2845 | 1022 |
| 298 | 20231127 | 141800 | 3772503495 | 2860 | 2860 | 2860 | 2860 | 33 |
| 299 | 20231127 | 141700 | 3772409115 | 2860 | 2855 | 2860 | 2845 | 88 |
| 300 | 20231127 | 141600 | 3772158125 | 2845 | 2860 | 2860 | 2845 | 320 |
| 301 | 20231127 | 141500 | 3771247425 | 2845 | 2845 | 2845 | 2845 | 1151 |
| 302 | 20231127 | 141400 | 3767972830 | 2845 | 2855 | 2860 | 2845 | 4395 |
| 303 | 20231127 | 141300 | 3755448255 | 2855 | 2845 | 2860 | 2840 | 222 |
| 304 | 20231127 | 141200 | 3754817110 | 2860 | 2845 | 2860 | 2840 | 1726 |
| 305 | 20231127 | 141100 | 3749912465 | 2845 | 2860 | 2860 | 2845 | 913 |
| 306 | 20231127 | 141000 | 3747313310 | 2860 | 2860 | 2860 | 2850 | 311 |
| 307 | 20231127 | 140900 | 3746425860 | 2860 | 2850 | 2860 | 2840 | 55 |
| 308 | 20231127 | 140800 | 3746268880 | 2840 | 2855 | 2855 | 2840 | 1824 |
| 309 | 20231127 | 140700 | 3741087640 | 2860 | 2855 | 2865 | 2840 | 3796 |
| 310 | 20231127 | 140600 | 3730245295 | 2840 | 2850 | 2850 | 2840 | 5010 |
| 311 | 20231127 | 140500 | 3716007065 | 2860 | 2860 | 2860 | 2850 | 90 |
| 312 | 20231127 | 140400 | 3715749685 | 2850 | 2850 | 2850 | 2850 | 101 |
| 313 | 20231127 | 140300 | 3715461835 | 2850 | 2855 | 2860 | 2845 | 1307 |
| 314 | 20231127 | 140200 | 3711733020 | 2860 | 2860 | 2860 | 2850 | 468 |
| 315 | 20231127 | 140100 | 3710398780 | 2860 | 2850 | 2860 | 2850 | 755 |
| 316 | 20231127 | 140000 | 3708246880 | 2860 | 2850 | 2860 | 2850 | 142 |
| 317 | 20231127 | 135900 | 3707841830 | 2850 | 2850 | 2860 | 2845 | 990 |
| 318 | 20231127 | 135800 | 3705020565 | 2850 | 2860 | 2860 | 2850 | 3069 |
| 319 | 20231127 | 135700 | 3696266035 | 2860 | 2860 | 2860 | 2855 | 1032 |
| 320 | 20231127 | 135600 | 3693318275 | 2860 | 2860 | 2870 | 2850 | 1537 |
| 321 | 20231127 | 135500 | 3688921425 | 2855 | 2860 | 2870 | 2840 | 17626 |
| 322 | 20231127 | 135400 | 3638726545 | 2855 | 2870 | 2880 | 2855 | 9762 |
| 323 | 20231127 | 135300 | 3610768950 | 2870 | 2880 | 2880 | 2870 | 4395 |
| 324 | 20231127 | 135200 | 3598123775 | 2880 | 2880 | 2880 | 2875 | 207 |
| 325 | 20231127 | 135100 | 3597528430 | 2870 | 2875 | 2885 | 2865 | 5058 |
| 326 | 20231127 | 135000 | 3582978000 | 2875 | 2885 | 2885 | 2875 | 22108 |
| 327 | 20231127 | 134900 | 3519300170 | 2885 | 2895 | 2895 | 2855 | 18048 |
| 328 | 20231127 | 134800 | 3467502915 | 2895 | 2880 | 2905 | 2875 | 40961 |
| 329 | 20231127 | 134700 | 3348895425 | 2880 | 2885 | 2905 | 2875 | 67928 |
| 330 | 20231127 | 134600 | 3152521945 | 2885 | 2840 | 2890 | 2840 | 101333 |
| 331 | 20231127 | 134500 | 2860698020 | 2835 | 2835 | 2845 | 2835 | 2171 |
| 332 | 20231127 | 134400 | 2854533340 | 2840 | 2835 | 2840 | 2835 | 2536 |
| 333 | 20231127 | 134300 | 2847341955 | 2840 | 2840 | 2840 | 2840 | 523 |
| 334 | 20231127 | 134200 | 2845856635 | 2840 | 2840 | 2840 | 2840 | 0 |
| 335 | 20231127 | 134100 | 2845856635 | 2840 | 2840 | 2840 | 2840 | 59 |
| 336 | 20231127 | 134000 | 2845689075 | 2840 | 2840 | 2840 | 2840 | 6 |
| 337 | 20231127 | 133900 | 2845672035 | 2840 | 2840 | 2840 | 2840 | 0 |
| 338 | 20231127 | 133800 | 2845672035 | 2840 | 2840 | 2840 | 2840 | 62 |
| 339 | 20231127 | 133700 | 2845495955 | 2840 | 2835 | 2840 | 2835 | 217 |
| 340 | 20231127 | 133600 | 2844880755 | 2840 | 2840 | 2840 | 2840 | 184 |
| 341 | 20231127 | 133500 | 2844358195 | 2840 | 2840 | 2840 | 2840 | 199 |
| 342 | 20231127 | 133400 | 2843793035 | 2845 | 2850 | 2855 | 2845 | 153 |
| 343 | 20231127 | 133300 | 2843357070 | 2850 | 2850 | 2850 | 2850 | 10 |
| 344 | 20231127 | 133200 | 2843328570 | 2850 | 2850 | 2850 | 2850 | 100 |
| 345 | 20231127 | 133100 | 2843043570 | 2855 | 2855 | 2855 | 2855 | 0 |
| 346 | 20231127 | 133000 | 2843043570 | 2855 | 2850 | 2855 | 2850 | 3000 |
| 347 | 20231127 | 132900 | 2834479630 | 2850 | 2850 | 2850 | 2850 | 0 |
| 348 | 20231127 | 132800 | 2834479630 | 2850 | 2845 | 2850 | 2845 | 800 |
| 349 | 20231127 | 132700 | 2832201125 | 2830 | 2840 | 2840 | 2830 | 5767 |
| 350 | 20231127 | 132600 | 2815847390 | 2840 | 2845 | 2845 | 2840 | 5592 |
| 351 | 20231127 | 132500 | 2799966100 | 2840 | 2845 | 2845 | 2840 | 847 |
| 352 | 20231127 | 132400 | 2797556885 | 2845 | 2840 | 2845 | 2840 | 4 |
| 353 | 20231127 | 132300 | 2797545510 | 2835 | 2835 | 2835 | 2835 | 80 |
| 354 | 20231127 | 132200 | 2797318710 | 2835 | 2840 | 2840 | 2835 | 2745 |
| 355 | 20231127 | 132100 | 2789523750 | 2840 | 2840 | 2840 | 2840 | 1400 |
| 356 | 20231127 | 132000 | 2785547750 | 2845 | 2845 | 2845 | 2845 | 1229 |
| 357 | 20231127 | 131900 | 2782051245 | 2845 | 2845 | 2845 | 2845 | 2 |
| 358 | 20231127 | 131800 | 2782045555 | 2845 | 2850 | 2850 | 2845 | 921 |
| 359 | 20231127 | 131700 | 2779423555 | 2845 | 2845 | 2845 | 2845 | 56 |
| 360 | 20231127 | 131600 | 2779264235 | 2850 | 2850 | 2850 | 2850 | 2602 |
| 361 | 20231127 | 131500 | 2771848535 | 2855 | 2855 | 2855 | 2855 | 45 |
| 362 | 20231127 | 131400 | 2771720060 | 2855 | 2850 | 2855 | 2850 | 2765 |
| 363 | 20231127 | 131300 | 2763838885 | 2850 | 2855 | 2855 | 2850 | 1322 |
| 364 | 20231127 | 131200 | 2760064580 | 2855 | 2855 | 2855 | 2855 | 448 |
| 365 | 20231127 | 131100 | 2758785540 | 2860 | 2860 | 2860 | 2860 | 6 |
| 366 | 20231127 | 131000 | 2758768380 | 2855 | 2850 | 2860 | 2850 | 2614 |
| 367 | 20231127 | 130900 | 2751305135 | 2855 | 2845 | 2855 | 2845 | 2528 |
| 368 | 20231127 | 130800 | 2744087730 | 2855 | 2850 | 2855 | 2845 | 11488 |
| 369 | 20231127 | 130700 | 2711338050 | 2850 | 2845 | 2855 | 2845 | 6154 |
| 370 | 20231127 | 130600 | 2693787585 | 2845 | 2845 | 2845 | 2845 | 314 |
| 371 | 20231127 | 130500 | 2692894255 | 2845 | 2835 | 2845 | 2835 | 177 |
| 372 | 20231127 | 130400 | 2692391735 | 2835 | 2840 | 2840 | 2835 | 1279 |
| 373 | 20231127 | 130300 | 2688761015 | 2840 | 2840 | 2840 | 2840 | 6 |
| 374 | 20231127 | 130200 | 2688743975 | 2835 | 2830 | 2835 | 2830 | 60 |
| 375 | 20231127 | 130100 | 2688573880 | 2820 | 2820 | 2820 | 2820 | 1 |
| 376 | 20231127 | 130000 | 2688571060 | 2820 | 2825 | 2825 | 2820 | 9364 |
| 377 | 20231127 | 125900 | 2662152515 | 2825 | 2825 | 2825 | 2825 | 353 |
| 378 | 20231127 | 125800 | 2661155290 | 2820 | 2820 | 2820 | 2820 | 501 |
| 379 | 20231127 | 125700 | 2659742470 | 2825 | 2825 | 2825 | 2820 | 1479 |
| 380 | 20231127 | 125600 | 2655570180 | 2825 | 2825 | 2825 | 2825 | 767 |
| 381 | 20231127 | 125500 | 2653403405 | 2825 | 2825 | 2825 | 2825 | 684 |
| 382 | 20231127 | 125400 | 2651471105 | 2820 | 2825 | 2825 | 2820 | 101 |
| 383 | 20231127 | 125300 | 2651185785 | 2825 | 2825 | 2825 | 2825 | 517 |
| 384 | 20231127 | 125200 | 2649725260 | 2815 | 2815 | 2815 | 2815 | 502 |
| 385 | 20231127 | 125100 | 2648312130 | 2815 | 2810 | 2815 | 2810 | 9898 |
| 386 | 20231127 | 125000 | 2620461810 | 2810 | 2815 | 2815 | 2810 | 2582 |
| 387 | 20231127 | 124900 | 2613206150 | 2810 | 2810 | 2810 | 2810 | 27 |
| 388 | 20231127 | 124800 | 2613130280 | 2810 | 2810 | 2815 | 2810 | 3579 |
| 389 | 20231127 | 124700 | 2603073120 | 2810 | 2815 | 2815 | 2810 | 4486 |
| 390 | 20231127 | 124600 | 2590465310 | 2815 | 2820 | 2820 | 2810 | 7271 |
| 391 | 20231127 | 124500 | 2570018360 | 2820 | 2820 | 2820 | 2820 | 1197 |
| 392 | 20231127 | 124400 | 2566642820 | 2820 | 2820 | 2820 | 2820 | 401 |
| 393 | 20231127 | 124300 | 2565512000 | 2815 | 2815 | 2820 | 2815 | 962 |
| 394 | 20231127 | 124200 | 2562802635 | 2815 | 2820 | 2820 | 2815 | 2407 |
| 395 | 20231127 | 124100 | 2556016645 | 2820 | 2815 | 2820 | 2815 | 2107 |
| 396 | 20231127 | 124000 | 2550085405 | 2820 | 2820 | 2820 | 2820 | 2197 |
| 397 | 20231127 | 123900 | 2543889865 | 2820 | 2830 | 2830 | 2820 | 6847 |
| 398 | 20231127 | 123800 | 2524580325 | 2830 | 2830 | 2830 | 2825 | 258 |
| 399 | 20231127 | 123700 | 2523850230 | 2830 | 2830 | 2830 | 2830 | 1 |
| 400 | 20231127 | 123600 | 2523847400 | 2830 | 2825 | 2835 | 2825 | 1744 |
| 401 | 20231127 | 123500 | 2518908595 | 2825 | 2825 | 2825 | 2820 | 1880 |
| 402 | 20231127 | 123400 | 2513598595 | 2825 | 2830 | 2830 | 2825 | 510 |
| 403 | 20231127 | 123300 | 2512155345 | 2830 | 2830 | 2830 | 2830 | 533 |
| 404 | 20231127 | 123200 | 2510646955 | 2830 | 2830 | 2830 | 2825 | 4113 |
| 405 | 20231127 | 123100 | 2499022475 | 2830 | 2830 | 2830 | 2830 | 12 |
| 406 | 20231127 | 123000 | 2498988515 | 2830 | 2830 | 2830 | 2830 | 0 |
| 407 | 20231127 | 122900 | 2498988515 | 2830 | 2820 | 2830 | 2820 | 1204 |
| 408 | 20231127 | 122800 | 2495593225 | 2820 | 2820 | 2820 | 2820 | 230 |
| 409 | 20231127 | 122700 | 2494944625 | 2820 | 2825 | 2840 | 2820 | 4817 |
| 410 | 20231127 | 122600 | 2481317240 | 2825 | 2825 | 2825 | 2825 | 2 |
| 411 | 20231127 | 122500 | 2481311590 | 2840 | 2840 | 2840 | 2840 | 40 |
| 412 | 20231127 | 122400 | 2481197990 | 2840 | 2820 | 2840 | 2820 | 2616 |
| 413 | 20231127 | 122300 | 2473820790 | 2825 | 2825 | 2825 | 2825 | 210 |
| 414 | 20231127 | 122200 | 2473227540 | 2825 | 2835 | 2835 | 2820 | 28609 |
| 415 | 20231127 | 122100 | 2392296360 | 2835 | 2835 | 2835 | 2835 | 142 |
| 416 | 20231127 | 122000 | 2391893790 | 2835 | 2835 | 2835 | 2835 | 2 |
| 417 | 20231127 | 121900 | 2391888120 | 2835 | 2835 | 2835 | 2835 | 50 |
| 418 | 20231127 | 121800 | 2391746370 | 2835 | 2835 | 2835 | 2835 | 0 |
| 419 | 20231127 | 121700 | 2391746370 | 2835 | 2835 | 2835 | 2835 | 595 |
| 420 | 20231127 | 121600 | 2390059545 | 2835 | 2835 | 2835 | 2835 | 1 |
| 421 | 20231127 | 121500 | 2390056710 | 2840 | 2840 | 2840 | 2840 | 1 |
| 422 | 20231127 | 121400 | 2390053870 | 2840 | 2840 | 2840 | 2840 | 10 |
| 423 | 20231127 | 121300 | 2390025470 | 2835 | 2835 | 2835 | 2835 | 1199 |
| 424 | 20231127 | 121200 | 2386626305 | 2830 | 2835 | 2835 | 2830 | 5871 |
| 425 | 20231127 | 121100 | 2369986525 | 2835 | 2835 | 2835 | 2835 | 0 |
| 426 | 20231127 | 121000 | 2369986525 | 2835 | 2835 | 2835 | 2835 | 550 |
| 427 | 20231127 | 120900 | 2368427275 | 2835 | 2835 | 2835 | 2835 | 3358 |
| 428 | 20231127 | 120800 | 2358907345 | 2840 | 2840 | 2840 | 2840 | 10 |
| 429 | 20231127 | 120700 | 2358878945 | 2835 | 2835 | 2835 | 2835 | 91 |
| 430 | 20231127 | 120600 | 2358620960 | 2835 | 2840 | 2840 | 2835 | 153 |
| 431 | 20231127 | 120500 | 2358186700 | 2840 | 2840 | 2840 | 2840 | 1 |
| 432 | 20231127 | 120400 | 2358183860 | 2840 | 2840 | 2840 | 2840 | 3 |
| 433 | 20231127 | 120300 | 2358175340 | 2835 | 2835 | 2835 | 2835 | 438 |
| 434 | 20231127 | 120200 | 2356933610 | 2835 | 2835 | 2840 | 2835 | 3924 |
| 435 | 20231127 | 120100 | 2345809055 | 2835 | 2835 | 2835 | 2835 | 227 |
| 436 | 20231127 | 120000 | 2345165510 | 2835 | 2835 | 2840 | 2835 | 3628 |
| 437 | 20231127 | 115900 | 2334880115 | 2835 | 2840 | 2840 | 2835 | 2324 |
| 438 | 20231127 | 115800 | 2328291435 | 2840 | 2840 | 2840 | 2840 | 196 |
| 439 | 20231127 | 115700 | 2327734795 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 440 | 20231127 | 115600 | 2324894795 | 2840 | 2840 | 2840 | 2840 | 323 |
| 441 | 20231127 | 115500 | 2323977475 | 2835 | 2835 | 2835 | 2835 | 10 |
| 442 | 20231127 | 115400 | 2323949125 | 2840 | 2840 | 2845 | 2840 | 937 |
| 443 | 20231127 | 115300 | 2321288030 | 2840 | 2845 | 2845 | 2840 | 5361 |
| 444 | 20231127 | 115200 | 2306062785 | 2845 | 2845 | 2845 | 2845 | 393 |
| 445 | 20231127 | 115100 | 2304944700 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 446 | 20231127 | 115000 | 2302104700 | 2840 | 2845 | 2845 | 2840 | 739 |
| 447 | 20231127 | 114900 | 2300002310 | 2850 | 2850 | 2850 | 2850 | 3619 |
| 448 | 20231127 | 114800 | 2289688160 | 2850 | 2850 | 2850 | 2840 | 7 |
| 449 | 20231127 | 114700 | 2289668230 | 2840 | 2840 | 2840 | 2840 | 1352 |
| 450 | 20231127 | 114600 | 2285828550 | 2850 | 2850 | 2850 | 2850 | 13 |
| 451 | 20231127 | 114500 | 2285791500 | 2850 | 2850 | 2850 | 2850 | 100 |
| 452 | 20231127 | 114400 | 2285506500 | 2850 | 2840 | 2850 | 2840 | 1175 |
| 453 | 20231127 | 114300 | 2282169470 | 2840 | 2845 | 2845 | 2840 | 1986 |
| 454 | 20231127 | 114200 | 2276519470 | 2850 | 2850 | 2850 | 2850 | 3 |
| 455 | 20231127 | 114100 | 2276510920 | 2850 | 2850 | 2850 | 2850 | 200 |
| 456 | 20231127 | 114000 | 2275940920 | 2845 | 2850 | 2850 | 2845 | 950 |
| 457 | 20231127 | 113900 | 2273233585 | 2845 | 2845 | 2845 | 2845 | 1760 |
| 458 | 20231127 | 113800 | 2268226385 | 2850 | 2845 | 2855 | 2845 | 9 |
| 459 | 20231127 | 113700 | 2268200725 | 2855 | 2855 | 2855 | 2855 | 0 |
| 460 | 20231127 | 113600 | 2268200725 | 2855 | 2855 | 2855 | 2855 | 3 |
| 461 | 20231127 | 113500 | 2268192160 | 2845 | 2845 | 2845 | 2845 | 0 |
| 462 | 20231127 | 113400 | 2268192160 | 2845 | 2855 | 2855 | 2845 | 1649 |
| 463 | 20231127 | 113300 | 2263494715 | 2845 | 2845 | 2845 | 2845 | 1 |
| 464 | 20231127 | 113200 | 2263491870 | 2855 | 2845 | 2855 | 2840 | 3119 |
| 465 | 20231127 | 113100 | 2254626275 | 2845 | 2850 | 2855 | 2845 | 708 |
| 466 | 20231127 | 113000 | 2252607690 | 2855 | 2845 | 2855 | 2845 | 1042 |
| 467 | 20231127 | 112900 | 2249642465 | 2845 | 2850 | 2850 | 2845 | 2019 |
| 468 | 20231127 | 112800 | 2243895565 | 2850 | 2850 | 2850 | 2850 | 736 |
| 469 | 20231127 | 112700 | 2241797965 | 2850 | 2850 | 2850 | 2850 | 2 |
| 470 | 20231127 | 112600 | 2241792265 | 2850 | 2850 | 2855 | 2850 | 674 |
| 471 | 20231127 | 112500 | 2239871350 | 2850 | 2850 | 2850 | 2850 | 11 |
| 472 | 20231127 | 112400 | 2239840000 | 2850 | 2850 | 2850 | 2850 | 3352 |
| 473 | 20231127 | 112300 | 2230286800 | 2850 | 2855 | 2855 | 2850 | 504 |
| 474 | 20231127 | 112200 | 2228849010 | 2860 | 2855 | 2860 | 2855 | 90 |
| 475 | 20231127 | 112100 | 2228592045 | 2855 | 2855 | 2855 | 2855 | 923 |
| 476 | 20231127 | 112000 | 2225956880 | 2855 | 2850 | 2855 | 2850 | 2250 |
| 477 | 20231127 | 111900 | 2219535335 | 2850 | 2850 | 2850 | 2850 | 223 |
| 478 | 20231127 | 111800 | 2218899785 | 2850 | 2850 | 2855 | 2850 | 4617 |
| 479 | 20231127 | 111700 | 2205739570 | 2855 | 2855 | 2855 | 2855 | 100 |
| 480 | 20231127 | 111600 | 2205454070 | 2855 | 2855 | 2855 | 2850 | 1123 |
| 481 | 20231127 | 111500 | 2202252905 | 2855 | 2850 | 2855 | 2850 | 945 |
| 482 | 20231127 | 111400 | 2199555680 | 2855 | 2855 | 2855 | 2855 | 879 |
| 483 | 20231127 | 111300 | 2197046135 | 2850 | 2850 | 2855 | 2850 | 852 |
| 484 | 20231127 | 111200 | 2194615855 | 2855 | 2855 | 2860 | 2855 | 1255 |
| 485 | 20231127 | 111100 | 2191031300 | 2855 | 2855 | 2855 | 2855 | 167 |
| 486 | 20231127 | 111000 | 2190554515 | 2855 | 2855 | 2860 | 2855 | 941 |
| 487 | 20231127 | 110900 | 2187867875 | 2855 | 2850 | 2855 | 2850 | 531 |
| 488 | 20231127 | 110800 | 2186353920 | 2855 | 2850 | 2855 | 2850 | 119 |
| 489 | 20231127 | 110700 | 2186014755 | 2855 | 2855 | 2855 | 2855 | 674 |
| 490 | 20231127 | 110600 | 2184090485 | 2855 | 2850 | 2855 | 2850 | 415 |
| 491 | 20231127 | 110500 | 2182906410 | 2850 | 2855 | 2855 | 2850 | 269 |
| 492 | 20231127 | 110400 | 2182139425 | 2855 | 2850 | 2855 | 2850 | 486 |
| 493 | 20231127 | 110300 | 2180752310 | 2850 | 2850 | 2850 | 2850 | 1134 |
| 494 | 20231127 | 110200 | 2177520410 | 2850 | 2850 | 2850 | 2850 | 1 |
| 495 | 20231127 | 110100 | 2177517560 | 2855 | 2850 | 2855 | 2845 | 1771 |
| 496 | 20231127 | 110000 | 2172465890 | 2850 | 2850 | 2850 | 2845 | 1223 |
| 497 | 20231127 | 105900 | 2168985120 | 2855 | 2850 | 2855 | 2845 | 8009 |
| 498 | 20231127 | 105800 | 2146184035 | 2855 | 2850 | 2855 | 2850 | 571 |
| 499 | 20231127 | 105700 | 2144554240 | 2855 | 2850 | 2855 | 2850 | 25 |
| 500 | 20231127 | 105600 | 2144482965 | 2850 | 2855 | 2855 | 2850 | 269 |
| 501 | 20231127 | 105500 | 2143714975 | 2855 | 2855 | 2855 | 2855 | 408 |
| 502 | 20231127 | 105400 | 2142550135 | 2855 | 2855 | 2855 | 2850 | 101 |
| 503 | 20231127 | 105300 | 2142262020 | 2850 | 2850 | 2850 | 2850 | 100 |
| 504 | 20231127 | 105200 | 2141977020 | 2855 | 2855 | 2855 | 2850 | 1425 |
| 505 | 20231127 | 105100 | 2137910215 | 2855 | 2860 | 2860 | 2855 | 303 |
| 506 | 20231127 | 105000 | 2137044390 | 2860 | 2855 | 2860 | 2855 | 2021 |
| 507 | 20231127 | 104900 | 2131265080 | 2860 | 2855 | 2860 | 2855 | 92 |
| 508 | 20231127 | 104800 | 2131002210 | 2855 | 2860 | 2860 | 2855 | 778 |
| 509 | 20231127 | 104700 | 2128780995 | 2860 | 2855 | 2860 | 2855 | 271 |
| 510 | 20231127 | 104600 | 2128006030 | 2860 | 2855 | 2860 | 2855 | 154 |
| 511 | 20231127 | 104500 | 2127566345 | 2855 | 2855 | 2860 | 2855 | 128 |
| 512 | 20231127 | 104400 | 2127200780 | 2855 | 2865 | 2865 | 2855 | 377 |
| 513 | 20231127 | 104300 | 2126123445 | 2865 | 2860 | 2865 | 2860 | 3420 |
| 514 | 20231127 | 104200 | 2116331765 | 2865 | 2865 | 2865 | 2860 | 366 |
| 515 | 20231127 | 104100 | 2115284980 | 2865 | 2865 | 2870 | 2865 | 3267 |
| 516 | 20231127 | 104000 | 2105915020 | 2865 | 2855 | 2865 | 2855 | 4905 |
| 517 | 20231127 | 103900 | 2091871870 | 2860 | 2855 | 2860 | 2855 | 1023 |
| 518 | 20231127 | 103800 | 2088948690 | 2855 | 2860 | 2860 | 2855 | 997 |
| 519 | 20231127 | 103700 | 2086097275 | 2865 | 2865 | 2865 | 2860 | 571 |
| 520 | 20231127 | 103600 | 2084461375 | 2865 | 2865 | 2865 | 2865 | 256 |
| 521 | 20231127 | 103500 | 2083727935 | 2865 | 2865 | 2865 | 2865 | 2736 |
| 522 | 20231127 | 103400 | 2075889295 | 2865 | 2855 | 2865 | 2855 | 2404 |
| 523 | 20231127 | 103300 | 2069001845 | 2865 | 2855 | 2865 | 2855 | 4640 |
| 524 | 20231127 | 103200 | 2055730110 | 2855 | 2850 | 2855 | 2845 | 1376 |
| 525 | 20231127 | 103100 | 2051808875 | 2850 | 2850 | 2850 | 2845 | 1948 |
| 526 | 20231127 | 103000 | 2046265915 | 2845 | 2855 | 2855 | 2845 | 1041 |
| 527 | 20231127 | 102900 | 2043299005 | 2850 | 2850 | 2855 | 2850 | 388 |
| 528 | 20231127 | 102800 | 2042192955 | 2855 | 2855 | 2855 | 2855 | 7 |
| 529 | 20231127 | 102700 | 2042172970 | 2850 | 2845 | 2850 | 2840 | 3377 |
| 530 | 20231127 | 102600 | 2032570745 | 2845 | 2840 | 2845 | 2840 | 3032 |
| 531 | 20231127 | 102500 | 2023946215 | 2840 | 2835 | 2840 | 2835 | 1093 |
| 532 | 20231127 | 102400 | 2020842595 | 2835 | 2840 | 2840 | 2835 | 1061 |
| 533 | 20231127 | 102300 | 2017833340 | 2845 | 2845 | 2845 | 2835 | 6923 |
| 534 | 20231127 | 102200 | 1998161725 | 2845 | 2845 | 2850 | 2845 | 867 |
| 535 | 20231127 | 102100 | 1995694610 | 2845 | 2845 | 2850 | 2845 | 534 |
| 536 | 20231127 | 102000 | 1994175260 | 2850 | 2850 | 2850 | 2850 | 71 |
| 537 | 20231127 | 101900 | 1993972910 | 2850 | 2855 | 2855 | 2850 | 1310 |
| 538 | 20231127 | 101800 | 1990238660 | 2850 | 2855 | 2855 | 2850 | 411 |
| 539 | 20231127 | 101700 | 1989067260 | 2850 | 2850 | 2850 | 2850 | 1981 |
| 540 | 20231127 | 101600 | 1983421410 | 2855 | 2860 | 2860 | 2855 | 2526 |
| 541 | 20231127 | 101500 | 1976202050 | 2860 | 2860 | 2860 | 2850 | 10025 |
| 542 | 20231127 | 101400 | 1947580060 | 2860 | 2860 | 2860 | 2855 | 4000 |
| 543 | 20231127 | 101300 | 1936149315 | 2860 | 2860 | 2860 | 2855 | 2422 |
| 544 | 20231127 | 101200 | 1929224270 | 2860 | 2865 | 2865 | 2860 | 415 |
| 545 | 20231127 | 101100 | 1928037335 | 2865 | 2855 | 2865 | 2855 | 495 |
| 546 | 20231127 | 101000 | 1926620070 | 2855 | 2860 | 2860 | 2855 | 1210 |
| 547 | 20231127 | 100900 | 1923165470 | 2855 | 2855 | 2855 | 2845 | 2393 |
| 548 | 20231127 | 100800 | 1916347025 | 2855 | 2870 | 2870 | 2855 | 8995 |
| 549 | 20231127 | 100700 | 1890574860 | 2875 | 2880 | 2880 | 2875 | 5296 |
| 550 | 20231127 | 100600 | 1875347100 | 2875 | 2880 | 2885 | 2870 | 12290 |
| 551 | 20231127 | 100500 | 1839971625 | 2880 | 2860 | 2880 | 2860 | 23629 |
| 552 | 20231127 | 100400 | 1772070650 | 2860 | 2845 | 2860 | 2845 | 4359 |
| 553 | 20231127 | 100300 | 1759636825 | 2850 | 2830 | 2850 | 2830 | 26110 |
| 554 | 20231127 | 100200 | 1685714020 | 2835 | 2830 | 2835 | 2830 | 3507 |
| 555 | 20231127 | 100100 | 1675786675 | 2835 | 2835 | 2835 | 2835 | 230 |
| 556 | 20231127 | 100000 | 1675134625 | 2835 | 2830 | 2835 | 2830 | 133 |
| 557 | 20231127 | 095900 | 1674757975 | 2830 | 2835 | 2835 | 2830 | 982 |
| 558 | 20231127 | 095800 | 1671977280 | 2835 | 2830 | 2835 | 2830 | 940 |
| 559 | 20231127 | 095700 | 1669314515 | 2830 | 2835 | 2835 | 2830 | 3900 |
| 560 | 20231127 | 095600 | 1658276695 | 2835 | 2840 | 2840 | 2835 | 2507 |
| 561 | 20231127 | 095500 | 1651165120 | 2840 | 2835 | 2840 | 2835 | 1686 |
| 562 | 20231127 | 095400 | 1646384785 | 2835 | 2835 | 2835 | 2830 | 5065 |
| 563 | 20231127 | 095300 | 1632045010 | 2835 | 2835 | 2835 | 2835 | 2618 |
| 564 | 20231127 | 095200 | 1624622980 | 2835 | 2835 | 2840 | 2830 | 3310 |
| 565 | 20231127 | 095100 | 1615241680 | 2835 | 2835 | 2835 | 2835 | 6569 |
| 566 | 20231127 | 095000 | 1596618565 | 2835 | 2850 | 2850 | 2835 | 18780 |
| 567 | 20231127 | 094900 | 1543259855 | 2850 | 2855 | 2855 | 2850 | 3277 |
| 568 | 20231127 | 094800 | 1533917905 | 2855 | 2855 | 2855 | 2855 | 310 |
| 569 | 20231127 | 094700 | 1533032855 | 2850 | 2850 | 2855 | 2850 | 1040 |
| 570 | 20231127 | 094600 | 1530068005 | 2855 | 2855 | 2855 | 2855 | 2425 |
| 571 | 20231127 | 094500 | 1523144630 | 2855 | 2855 | 2855 | 2855 | 7 |
| 572 | 20231127 | 094400 | 1523124645 | 2855 | 2850 | 2855 | 2845 | 2115 |
| 573 | 20231127 | 094300 | 1517099860 | 2850 | 2850 | 2860 | 2850 | 1746 |
| 574 | 20231127 | 094200 | 1512123425 | 2850 | 2850 | 2865 | 2845 | 3845 |
| 575 | 20231127 | 094100 | 1501161890 | 2845 | 2845 | 2850 | 2845 | 198 |
| 576 | 20231127 | 094000 | 1500598570 | 2845 | 2850 | 2855 | 2845 | 1009 |
| 577 | 20231127 | 093900 | 1497722945 | 2855 | 2855 | 2855 | 2845 | 1220 |
| 578 | 20231127 | 093800 | 1494241845 | 2855 | 2850 | 2855 | 2845 | 3500 |
| 579 | 20231127 | 093700 | 1484282390 | 2855 | 2850 | 2855 | 2850 | 2838 |
| 580 | 20231127 | 093600 | 1476193935 | 2850 | 2855 | 2855 | 2845 | 4074 |
| 581 | 20231127 | 093500 | 1464571070 | 2855 | 2850 | 2855 | 2840 | 4909 |
| 582 | 20231127 | 093400 | 1450592890 | 2840 | 2840 | 2850 | 2840 | 2265 |
| 583 | 20231127 | 093300 | 1444157350 | 2840 | 2855 | 2855 | 2835 | 3543 |
| 584 | 20231127 | 093200 | 1434105975 | 2835 | 2850 | 2850 | 2835 | 7753 |
| 585 | 20231127 | 093100 | 1412059755 | 2850 | 2840 | 2850 | 2835 | 24910 |
| 586 | 20231127 | 093000 | 1341313630 | 2835 | 2835 | 2840 | 2835 | 4809 |
| 587 | 20231127 | 092900 | 1327680105 | 2835 | 2845 | 2845 | 2835 | 9014 |
| 588 | 20231127 | 092800 | 1302106515 | 2840 | 2850 | 2850 | 2840 | 11937 |
| 589 | 20231127 | 092700 | 1268190060 | 2850 | 2845 | 2850 | 2845 | 5159 |
| 590 | 20231127 | 092600 | 1253512400 | 2845 | 2845 | 2850 | 2845 | 11261 |
| 591 | 20231127 | 092500 | 1221454450 | 2845 | 2850 | 2850 | 2845 | 2232 |
| 592 | 20231127 | 092400 | 1215101685 | 2850 | 2860 | 2860 | 2850 | 12400 |
| 593 | 20231127 | 092300 | 1179750100 | 2860 | 2860 | 2865 | 2855 | 6441 |
| 594 | 20231127 | 092200 | 1161344075 | 2865 | 2860 | 2865 | 2860 | 3194 |
| 595 | 20231127 | 092100 | 1152208680 | 2865 | 2865 | 2865 | 2865 | 249 |
| 596 | 20231127 | 092000 | 1151495295 | 2865 | 2860 | 2865 | 2860 | 3197 |
| 597 | 20231127 | 091900 | 1142343825 | 2865 | 2860 | 2865 | 2860 | 472 |
| 598 | 20231127 | 091800 | 1140991620 | 2865 | 2860 | 2865 | 2860 | 477 |
| 599 | 20231127 | 091700 | 1139625510 | 2865 | 2860 | 2865 | 2855 | 4835 |
| 600 | 20231127 | 091600 | 1125803535 | 2860 | 2860 | 2860 | 2855 | 1211 |
| 601 | 20231127 | 091500 | 1122345495 | 2855 | 2850 | 2855 | 2845 | 4323 |
| 602 | 20231127 | 091400 | 1110024860 | 2850 | 2865 | 2865 | 2845 | 28520 |
| 603 | 20231127 | 091300 | 1028589245 | 2870 | 2865 | 2870 | 2865 | 2613 |
| 604 | 20231127 | 091200 | 1021097730 | 2865 | 2870 | 2875 | 2865 | 6444 |
| 605 | 20231127 | 091100 | 1002585050 | 2870 | 2875 | 2880 | 2870 | 11730 |
| 606 | 20231127 | 091000 | 968896735 | 2880 | 2870 | 2880 | 2870 | 8997 |
| 607 | 20231127 | 090900 | 943051200 | 2870 | 2880 | 2880 | 2865 | 10583 |
| 608 | 20231127 | 090800 | 912677045 | 2880 | 2880 | 2880 | 2870 | 8967 |
| 609 | 20231127 | 090700 | 886892595 | 2880 | 2875 | 2880 | 2870 | 2966 |
| 610 | 20231127 | 090600 | 878364230 | 2875 | 2880 | 2880 | 2875 | 3919 |
| 611 | 20231127 | 090500 | 867095760 | 2880 | 2880 | 2880 | 2875 | 10801 |
| 612 | 20231127 | 090400 | 836040755 | 2875 | 2895 | 2895 | 2875 | 21629 |
| 613 | 20231127 | 090300 | 773647180 | 2890 | 2900 | 2905 | 2890 | 28619 |
| 614 | 20231127 | 090200 | 690689870 | 2900 | 2880 | 2900 | 2880 | 20166 |
| 615 | 20231127 | 090100 | 632437200 | 2880 | 2900 | 2900 | 2875 | 58807 |
| 616 | 20231127 | 090000 | 462789120 | 2895 | 2925 | 2925 | 2855 | 158810 |