30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 17487 |
| 3 | 20231127 | 191700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20231127 | 191600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20231127 | 191500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20231127 | 191400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20231127 | 191300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20231127 | 191200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20231127 | 191100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20231127 | 191000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20231127 | 190900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20231127 | 190800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20231127 | 190700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20231127 | 190600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20231127 | 190500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20231127 | 190400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20231127 | 190300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20231127 | 190200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20231127 | 190100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20231127 | 190000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20231127 | 185900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20231127 | 185800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20231127 | 185700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20231127 | 185600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20231127 | 185500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20231127 | 185400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20231127 | 185300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20231127 | 185200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20231127 | 185100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20231127 | 185000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20231127 | 184900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20231127 | 184800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 17487 |
| 33 | 20231127 | 184700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20231127 | 184600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20231127 | 184500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20231127 | 184400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20231127 | 184300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20231127 | 184200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20231127 | 184100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20231127 | 184000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20231127 | 183900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20231127 | 183800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20231127 | 183700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20231127 | 183600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20231127 | 183500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20231127 | 183400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20231127 | 183300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20231127 | 183200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20231127 | 183100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20231127 | 183000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20231127 | 182900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20231127 | 182800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20231127 | 182700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20231127 | 182600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20231127 | 182500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20231127 | 182400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20231127 | 182300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20231127 | 182200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20231127 | 182100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20231127 | 182000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20231127 | 181900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20231127 | 181800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 17487 |
| 63 | 20231127 | 181700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20231127 | 181600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20231127 | 181500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20231127 | 181400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20231127 | 181300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20231127 | 181200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20231127 | 181100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20231127 | 181000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20231127 | 180900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20231127 | 180800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20231127 | 180700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20231127 | 180600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20231127 | 180500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20231127 | 180400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20231127 | 180300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20231127 | 180200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20231127 | 180100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20231127 | 180000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20231127 | 175900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20231127 | 175800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20231127 | 175700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20231127 | 175600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20231127 | 175500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20231127 | 175400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20231127 | 175300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20231127 | 175200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20231127 | 175100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20231127 | 175000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20231127 | 174900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20231127 | 174800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 17487 |
| 93 | 20231127 | 174700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20231127 | 174600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20231127 | 174500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20231127 | 174400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20231127 | 174300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20231127 | 174200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20231127 | 174100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20231127 | 174000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20231127 | 173900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20231127 | 173800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20231127 | 173700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20231127 | 173600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20231127 | 173500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20231127 | 173400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20231127 | 173300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20231127 | 173200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20231127 | 173100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20231127 | 173000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20231127 | 172900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20231127 | 172800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20231127 | 172700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20231127 | 172600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20231127 | 172500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20231127 | 172400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20231127 | 172300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20231127 | 172200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20231127 | 172100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20231127 | 172000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20231127 | 171900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20231127 | 171800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 17487 |
| 123 | 20231127 | 171700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20231127 | 171600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20231127 | 171500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20231127 | 171400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20231127 | 171300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20231127 | 171200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20231127 | 171100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20231127 | 171000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20231127 | 170900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20231127 | 170800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20231127 | 170700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20231127 | 170600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20231127 | 170500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20231127 | 170400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20231127 | 170300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20231127 | 170200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20231127 | 170100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20231127 | 170000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20231127 | 165900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20231127 | 165800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20231127 | 165700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20231127 | 165600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20231127 | 165500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20231127 | 165400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20231127 | 165300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20231127 | 165200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20231127 | 165100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20231127 | 165000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20231127 | 164900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20231127 | 164800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 17487 |
| 153 | 20231127 | 164700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20231127 | 164600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20231127 | 164500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20231127 | 164400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20231127 | 164300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20231127 | 164200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20231127 | 164100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20231127 | 164000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20231127 | 163900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20231127 | 163800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20231127 | 163700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20231127 | 163600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20231127 | 163500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20231127 | 163400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20231127 | 163300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20231127 | 163200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20231127 | 163100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20231127 | 163000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20231127 | 162900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20231127 | 162800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20231127 | 162700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20231127 | 162600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20231127 | 162500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20231127 | 162400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20231127 | 162300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20231127 | 162200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20231127 | 162100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20231127 | 162000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20231127 | 161900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20231127 | 161800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 17487 |
| 183 | 20231127 | 161700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20231127 | 161600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20231127 | 161500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20231127 | 161400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20231127 | 161300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20231127 | 161200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20231127 | 161100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20231127 | 161000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20231127 | 160900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20231127 | 160800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20231127 | 160700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20231127 | 160600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20231127 | 160500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20231127 | 160400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20231127 | 160300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20231127 | 160200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20231127 | 160100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20231127 | 160000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20231127 | 155900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20231127 | 155800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20231127 | 155700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20231127 | 155600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20231127 | 155500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20231127 | 155400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20231127 | 155300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20231127 | 155200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20231127 | 155100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20231127 | 155000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20231127 | 154900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20231127 | 154800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 17487 |
| 213 | 20231127 | 154700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20231127 | 154600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20231127 | 154500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20231127 | 154400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20231127 | 154300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20231127 | 154200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 219 | 20231127 | 154100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 220 | 20231127 | 154000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 221 | 20231127 | 153900 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 222 | 20231127 | 153800 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 223 | 20231127 | 153700 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20231127 | 153600 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20231127 | 153500 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20231127 | 153400 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20231127 | 153300 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20231127 | 153200 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20231127 | 153100 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20231127 | 153000 | 2268356855 | 3670 | 3670 | 3670 | 3670 | 17487 |
| 231 | 20231127 | 152900 | 2204179565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 232 | 20231127 | 152800 | 2204179565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 233 | 20231127 | 152700 | 2204179565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 234 | 20231127 | 152600 | 2204179565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 235 | 20231127 | 152500 | 2204179565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 236 | 20231127 | 152400 | 2204179565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 237 | 20231127 | 152300 | 2204179565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 238 | 20231127 | 152200 | 2204179565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 239 | 20231127 | 152100 | 2204179565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 240 | 20231127 | 152000 | 2204179565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 241 | 20231127 | 151900 | 2204179565 | 3680 | 3680 | 3680 | 3660 | 2602 |
| 242 | 20231127 | 151800 | 2194639410 | 3680 | 3675 | 3680 | 3675 | 435 |
| 243 | 20231127 | 151700 | 2193040280 | 3675 | 3675 | 3675 | 3675 | 311 |
| 244 | 20231127 | 151600 | 2191897355 | 3675 | 3670 | 3675 | 3670 | 549 |
| 245 | 20231127 | 151500 | 2189882090 | 3665 | 3670 | 3670 | 3660 | 9294 |
| 246 | 20231127 | 151400 | 2155855035 | 3670 | 3670 | 3670 | 3665 | 219 |
| 247 | 20231127 | 151300 | 2155051335 | 3670 | 3670 | 3670 | 3670 | 518 |
| 248 | 20231127 | 151200 | 2153150275 | 3670 | 3670 | 3670 | 3665 | 106 |
| 249 | 20231127 | 151100 | 2152761335 | 3670 | 3670 | 3670 | 3670 | 473 |
| 250 | 20231127 | 151000 | 2151025425 | 3670 | 3675 | 3675 | 3670 | 1204 |
| 251 | 20231127 | 150900 | 2146603840 | 3670 | 3670 | 3670 | 3670 | 556 |
| 252 | 20231127 | 150800 | 2144563320 | 3670 | 3670 | 3670 | 3660 | 2830 |
| 253 | 20231127 | 150700 | 2134195955 | 3675 | 3675 | 3675 | 3675 | 86 |
| 254 | 20231127 | 150600 | 2133879905 | 3670 | 3670 | 3675 | 3670 | 1372 |
| 255 | 20231127 | 150500 | 2128839380 | 3675 | 3675 | 3675 | 3675 | 6 |
| 256 | 20231127 | 150400 | 2128817330 | 3670 | 3675 | 3675 | 3670 | 131 |
| 257 | 20231127 | 150300 | 2128335910 | 3675 | 3670 | 3675 | 3670 | 1035 |
| 258 | 20231127 | 150200 | 2124536460 | 3665 | 3665 | 3665 | 3665 | 565 |
| 259 | 20231127 | 150100 | 2122465735 | 3665 | 3665 | 3665 | 3665 | 141 |
| 260 | 20231127 | 150000 | 2121948970 | 3665 | 3665 | 3665 | 3665 | 385 |
| 261 | 20231127 | 145900 | 2120537945 | 3660 | 3660 | 3665 | 3660 | 561 |
| 262 | 20231127 | 145800 | 2118484010 | 3665 | 3660 | 3665 | 3660 | 32 |
| 263 | 20231127 | 145700 | 2118366745 | 3660 | 3665 | 3665 | 3650 | 7943 |
| 264 | 20231127 | 145600 | 2089315835 | 3665 | 3670 | 3670 | 3665 | 45 |
| 265 | 20231127 | 145500 | 2089150880 | 3665 | 3665 | 3675 | 3665 | 775 |
| 266 | 20231127 | 145400 | 2086308480 | 3665 | 3660 | 3665 | 3660 | 381 |
| 267 | 20231127 | 145300 | 2084912320 | 3660 | 3670 | 3670 | 3660 | 724 |
| 268 | 20231127 | 145200 | 2082258420 | 3670 | 3670 | 3670 | 3665 | 286 |
| 269 | 20231127 | 145100 | 2081209005 | 3670 | 3670 | 3670 | 3665 | 595 |
| 270 | 20231127 | 145000 | 2079027460 | 3670 | 3670 | 3670 | 3670 | 202 |
| 271 | 20231127 | 144900 | 2078286120 | 3665 | 3670 | 3670 | 3665 | 784 |
| 272 | 20231127 | 144800 | 2075411990 | 3665 | 3670 | 3670 | 3665 | 118 |
| 273 | 20231127 | 144700 | 2074979205 | 3665 | 3670 | 3670 | 3665 | 1710 |
| 274 | 20231127 | 144600 | 2068708045 | 3670 | 3665 | 3670 | 3665 | 376 |
| 275 | 20231127 | 144500 | 2067328330 | 3665 | 3670 | 3670 | 3665 | 707 |
| 276 | 20231127 | 144400 | 2064735680 | 3670 | 3670 | 3670 | 3665 | 162 |
| 277 | 20231127 | 144300 | 2064141470 | 3675 | 3670 | 3675 | 3670 | 746 |
| 278 | 20231127 | 144200 | 2061402595 | 3675 | 3670 | 3675 | 3670 | 824 |
| 279 | 20231127 | 144100 | 2058378100 | 3670 | 3665 | 3670 | 3665 | 1557 |
| 280 | 20231127 | 144000 | 2052671035 | 3670 | 3665 | 3670 | 3665 | 1409 |
| 281 | 20231127 | 143900 | 2047506815 | 3665 | 3670 | 3670 | 3665 | 537 |
| 282 | 20231127 | 143800 | 2045536230 | 3670 | 3675 | 3675 | 3670 | 1286 |
| 283 | 20231127 | 143700 | 2040816505 | 3675 | 3675 | 3675 | 3675 | 353 |
| 284 | 20231127 | 143600 | 2039519230 | 3670 | 3670 | 3675 | 3670 | 586 |
| 285 | 20231127 | 143500 | 2037367935 | 3675 | 3665 | 3675 | 3665 | 1654 |
| 286 | 20231127 | 143400 | 2031297535 | 3670 | 3670 | 3670 | 3665 | 639 |
| 287 | 20231127 | 143300 | 2028954350 | 3670 | 3665 | 3670 | 3665 | 47 |
| 288 | 20231127 | 143200 | 2028782065 | 3670 | 3675 | 3675 | 3670 | 309 |
| 289 | 20231127 | 143100 | 2027647465 | 3670 | 3670 | 3670 | 3670 | 1042 |
| 290 | 20231127 | 143000 | 2023823325 | 3675 | 3680 | 3680 | 3675 | 305 |
| 291 | 20231127 | 142900 | 2022702445 | 3675 | 3675 | 3675 | 3675 | 603 |
| 292 | 20231127 | 142800 | 2020486420 | 3670 | 3670 | 3675 | 3665 | 936 |
| 293 | 20231127 | 142700 | 2017052975 | 3665 | 3665 | 3665 | 3665 | 41 |
| 294 | 20231127 | 142600 | 2016902710 | 3670 | 3670 | 3670 | 3665 | 593 |
| 295 | 20231127 | 142500 | 2014728260 | 3665 | 3670 | 3670 | 3665 | 89 |
| 296 | 20231127 | 142400 | 2014401835 | 3670 | 3665 | 3670 | 3665 | 2041 |
| 297 | 20231127 | 142300 | 2006919280 | 3660 | 3675 | 3675 | 3660 | 5149 |
| 298 | 20231127 | 142200 | 1988034855 | 3675 | 3675 | 3675 | 3670 | 563 |
| 299 | 20231127 | 142100 | 1985967980 | 3675 | 3675 | 3675 | 3675 | 173 |
| 300 | 20231127 | 142000 | 1985332205 | 3670 | 3680 | 3680 | 3670 | 488 |
| 301 | 20231127 | 141900 | 1983538670 | 3680 | 3680 | 3680 | 3675 | 342 |
| 302 | 20231127 | 141800 | 1982280415 | 3675 | 3675 | 3680 | 3675 | 667 |
| 303 | 20231127 | 141700 | 1979829165 | 3675 | 3680 | 3680 | 3675 | 213 |
| 304 | 20231127 | 141600 | 1979045530 | 3680 | 3675 | 3680 | 3675 | 579 |
| 305 | 20231127 | 141500 | 1976916910 | 3675 | 3675 | 3680 | 3675 | 96 |
| 306 | 20231127 | 141400 | 1976564085 | 3675 | 3680 | 3680 | 3675 | 195 |
| 307 | 20231127 | 141300 | 1975846690 | 3675 | 3680 | 3680 | 3675 | 497 |
| 308 | 20231127 | 141200 | 1974019475 | 3675 | 3680 | 3680 | 3675 | 208 |
| 309 | 20231127 | 141100 | 1973254265 | 3675 | 3675 | 3680 | 3675 | 491 |
| 310 | 20231127 | 141000 | 1971449610 | 3680 | 3675 | 3680 | 3675 | 1461 |
| 311 | 20231127 | 140900 | 1966079735 | 3675 | 3670 | 3675 | 3670 | 278 |
| 312 | 20231127 | 140800 | 1965058185 | 3680 | 3670 | 3680 | 3670 | 40 |
| 313 | 20231127 | 140700 | 1964911125 | 3670 | 3680 | 3680 | 3670 | 1669 |
| 314 | 20231127 | 140600 | 1958772510 | 3680 | 3685 | 3685 | 3680 | 577 |
| 315 | 20231127 | 140500 | 1956648620 | 3680 | 3685 | 3685 | 3680 | 516 |
| 316 | 20231127 | 140400 | 1954749085 | 3680 | 3685 | 3685 | 3680 | 216 |
| 317 | 20231127 | 140300 | 1953953330 | 3680 | 3685 | 3685 | 3680 | 446 |
| 318 | 20231127 | 140200 | 1952312020 | 3680 | 3680 | 3680 | 3680 | 674 |
| 319 | 20231127 | 140100 | 1949831700 | 3680 | 3685 | 3685 | 3675 | 178 |
| 320 | 20231127 | 140000 | 1949176445 | 3685 | 3675 | 3685 | 3675 | 3560 |
| 321 | 20231127 | 135900 | 1936093175 | 3670 | 3685 | 3685 | 3670 | 1012 |
| 322 | 20231127 | 135800 | 1932370815 | 3685 | 3685 | 3685 | 3680 | 150 |
| 323 | 20231127 | 135700 | 1931818270 | 3685 | 3685 | 3685 | 3680 | 442 |
| 324 | 20231127 | 135600 | 1930190380 | 3685 | 3685 | 3690 | 3685 | 1375 |
| 325 | 20231127 | 135500 | 1925117360 | 3685 | 3685 | 3685 | 3680 | 653 |
| 326 | 20231127 | 135400 | 1922711975 | 3685 | 3685 | 3685 | 3685 | 5 |
| 327 | 20231127 | 135300 | 1922693550 | 3680 | 3685 | 3685 | 3680 | 632 |
| 328 | 20231127 | 135200 | 1920364835 | 3690 | 3690 | 3690 | 3685 | 1173 |
| 329 | 20231127 | 135100 | 1916038965 | 3690 | 3685 | 3690 | 3685 | 1327 |
| 330 | 20231127 | 135000 | 1911148945 | 3685 | 3685 | 3685 | 3680 | 579 |
| 331 | 20231127 | 134900 | 1909017545 | 3685 | 3680 | 3685 | 3680 | 147 |
| 332 | 20231127 | 134800 | 1908475855 | 3680 | 3680 | 3685 | 3680 | 480 |
| 333 | 20231127 | 134700 | 1906709220 | 3685 | 3680 | 3685 | 3680 | 91 |
| 334 | 20231127 | 134600 | 1906374100 | 3680 | 3680 | 3685 | 3680 | 1081 |
| 335 | 20231127 | 134500 | 1902395705 | 3675 | 3680 | 3680 | 3675 | 62 |
| 336 | 20231127 | 134400 | 1902167750 | 3680 | 3680 | 3685 | 3680 | 203 |
| 337 | 20231127 | 134300 | 1901420365 | 3680 | 3680 | 3680 | 3680 | 178 |
| 338 | 20231127 | 134200 | 1900765325 | 3675 | 3675 | 3680 | 3675 | 441 |
| 339 | 20231127 | 134100 | 1899144625 | 3675 | 3675 | 3675 | 3675 | 596 |
| 340 | 20231127 | 134000 | 1896954325 | 3675 | 3680 | 3680 | 3665 | 877 |
| 341 | 20231127 | 133900 | 1893734850 | 3675 | 3675 | 3675 | 3675 | 41 |
| 342 | 20231127 | 133800 | 1893584175 | 3675 | 3670 | 3675 | 3670 | 943 |
| 343 | 20231127 | 133700 | 1890120710 | 3670 | 3675 | 3675 | 3670 | 141 |
| 344 | 20231127 | 133600 | 1889602740 | 3675 | 3675 | 3675 | 3675 | 70 |
| 345 | 20231127 | 133500 | 1889345490 | 3675 | 3680 | 3680 | 3675 | 93 |
| 346 | 20231127 | 133400 | 1889003455 | 3680 | 3685 | 3685 | 3680 | 1069 |
| 347 | 20231127 | 133300 | 1885069225 | 3685 | 3675 | 3685 | 3675 | 330 |
| 348 | 20231127 | 133200 | 1883856205 | 3675 | 3675 | 3675 | 3670 | 446 |
| 349 | 20231127 | 133100 | 1882219140 | 3675 | 3675 | 3675 | 3670 | 1281 |
| 350 | 20231127 | 133000 | 1877511670 | 3675 | 3670 | 3675 | 3670 | 4870 |
| 351 | 20231127 | 132900 | 1859616485 | 3675 | 3675 | 3675 | 3670 | 7045 |
| 352 | 20231127 | 132800 | 1833726685 | 3670 | 3670 | 3670 | 3670 | 36 |
| 353 | 20231127 | 132700 | 1833594565 | 3670 | 3675 | 3675 | 3670 | 447 |
| 354 | 20231127 | 132600 | 1831954065 | 3670 | 3670 | 3670 | 3670 | 77 |
| 355 | 20231127 | 132500 | 1831671475 | 3670 | 3670 | 3670 | 3670 | 427 |
| 356 | 20231127 | 132400 | 1830104385 | 3670 | 3670 | 3675 | 3670 | 1492 |
| 357 | 20231127 | 132300 | 1824621735 | 3670 | 3670 | 3675 | 3670 | 480 |
| 358 | 20231127 | 132200 | 1822860085 | 3670 | 3670 | 3670 | 3670 | 50 |
| 359 | 20231127 | 132100 | 1822676585 | 3670 | 3670 | 3670 | 3670 | 474 |
| 360 | 20231127 | 132000 | 1820937005 | 3670 | 3670 | 3670 | 3670 | 87 |
| 361 | 20231127 | 131900 | 1820617715 | 3670 | 3670 | 3670 | 3670 | 393 |
| 362 | 20231127 | 131800 | 1819175405 | 3670 | 3670 | 3670 | 3670 | 41 |
| 363 | 20231127 | 131700 | 1819024935 | 3670 | 3675 | 3675 | 3670 | 580 |
| 364 | 20231127 | 131600 | 1816895615 | 3670 | 3670 | 3670 | 3665 | 196 |
| 365 | 20231127 | 131500 | 1816176405 | 3670 | 3665 | 3670 | 3665 | 459 |
| 366 | 20231127 | 131400 | 1814493940 | 3665 | 3670 | 3670 | 3665 | 395 |
| 367 | 20231127 | 131300 | 1813044305 | 3665 | 3670 | 3670 | 3665 | 367 |
| 368 | 20231127 | 131200 | 1811697880 | 3670 | 3670 | 3675 | 3665 | 3569 |
| 369 | 20231127 | 131100 | 1798583815 | 3670 | 3660 | 3670 | 3660 | 706 |
| 370 | 20231127 | 131000 | 1795995315 | 3660 | 3660 | 3660 | 3660 | 48 |
| 371 | 20231127 | 130900 | 1795819635 | 3660 | 3670 | 3670 | 3660 | 1393 |
| 372 | 20231127 | 130800 | 1790709265 | 3670 | 3660 | 3670 | 3660 | 2720 |
| 373 | 20231127 | 130700 | 1780733245 | 3660 | 3665 | 3665 | 3660 | 952 |
| 374 | 20231127 | 130600 | 1777244295 | 3665 | 3660 | 3665 | 3660 | 763 |
| 375 | 20231127 | 130500 | 1774449810 | 3655 | 3655 | 3655 | 3650 | 491 |
| 376 | 20231127 | 130400 | 1772655555 | 3650 | 3655 | 3660 | 3650 | 837 |
| 377 | 20231127 | 130300 | 1769598065 | 3660 | 3660 | 3660 | 3660 | 162 |
| 378 | 20231127 | 130200 | 1769005145 | 3660 | 3665 | 3665 | 3660 | 528 |
| 379 | 20231127 | 130100 | 1767072590 | 3665 | 3660 | 3665 | 3660 | 745 |
| 380 | 20231127 | 130000 | 1764345790 | 3660 | 3660 | 3665 | 3660 | 456 |
| 381 | 20231127 | 125900 | 1762676825 | 3655 | 3655 | 3660 | 3655 | 182 |
| 382 | 20231127 | 125800 | 1762010935 | 3655 | 3655 | 3655 | 3640 | 6050 |
| 383 | 20231127 | 125700 | 1739976470 | 3640 | 3665 | 3665 | 3640 | 6082 |
| 384 | 20231127 | 125600 | 1717791395 | 3665 | 3665 | 3670 | 3665 | 1883 |
| 385 | 20231127 | 125500 | 1710884610 | 3665 | 3665 | 3665 | 3665 | 21 |
| 386 | 20231127 | 125400 | 1710807645 | 3665 | 3665 | 3665 | 3660 | 780 |
| 387 | 20231127 | 125300 | 1707949150 | 3660 | 3655 | 3660 | 3655 | 920 |
| 388 | 20231127 | 125200 | 1704582010 | 3655 | 3655 | 3660 | 3655 | 509 |
| 389 | 20231127 | 125100 | 1702721605 | 3655 | 3655 | 3655 | 3655 | 75 |
| 390 | 20231127 | 125000 | 1702447480 | 3655 | 3655 | 3655 | 3655 | 350 |
| 391 | 20231127 | 124900 | 1701168230 | 3655 | 3660 | 3660 | 3655 | 43 |
| 392 | 20231127 | 124800 | 1701011050 | 3660 | 3650 | 3660 | 3640 | 3869 |
| 393 | 20231127 | 124700 | 1686893065 | 3640 | 3640 | 3640 | 3640 | 0 |
| 394 | 20231127 | 124600 | 1686893065 | 3640 | 3660 | 3660 | 3640 | 21397 |
| 395 | 20231127 | 124500 | 1608765185 | 3670 | 3670 | 3670 | 3660 | 12015 |
| 396 | 20231127 | 124400 | 1564726085 | 3670 | 3670 | 3670 | 3670 | 601 |
| 397 | 20231127 | 124300 | 1562520415 | 3670 | 3670 | 3670 | 3670 | 65 |
| 398 | 20231127 | 124200 | 1562281865 | 3670 | 3670 | 3670 | 3670 | 78 |
| 399 | 20231127 | 124100 | 1561995605 | 3670 | 3670 | 3670 | 3670 | 428 |
| 400 | 20231127 | 124000 | 1560424845 | 3670 | 3670 | 3670 | 3670 | 1424 |
| 401 | 20231127 | 123900 | 1555198765 | 3670 | 3675 | 3680 | 3670 | 147 |
| 402 | 20231127 | 123800 | 1554658550 | 3675 | 3675 | 3675 | 3675 | 65 |
| 403 | 20231127 | 123700 | 1554419675 | 3675 | 3675 | 3675 | 3675 | 674 |
| 404 | 20231127 | 123600 | 1551942725 | 3675 | 3675 | 3675 | 3675 | 85 |
| 405 | 20231127 | 123500 | 1551630350 | 3675 | 3675 | 3675 | 3675 | 477 |
| 406 | 20231127 | 123400 | 1549877375 | 3680 | 3680 | 3680 | 3680 | 2395 |
| 407 | 20231127 | 123300 | 1541063775 | 3680 | 3680 | 3680 | 3680 | 41 |
| 408 | 20231127 | 123200 | 1540912895 | 3680 | 3670 | 3680 | 3670 | 4097 |
| 409 | 20231127 | 123100 | 1525856535 | 3670 | 3665 | 3670 | 3665 | 1204 |
| 410 | 20231127 | 123000 | 1521437895 | 3670 | 3670 | 3670 | 3665 | 132 |
| 411 | 20231127 | 122900 | 1520953730 | 3665 | 3670 | 3670 | 3665 | 388 |
| 412 | 20231127 | 122800 | 1519531600 | 3670 | 3665 | 3670 | 3665 | 5193 |
| 413 | 20231127 | 122700 | 1500473675 | 3665 | 3665 | 3670 | 3665 | 621 |
| 414 | 20231127 | 122600 | 1498197660 | 3665 | 3670 | 3670 | 3665 | 1574 |
| 415 | 20231127 | 122500 | 1492421380 | 3670 | 3670 | 3675 | 3670 | 3341 |
| 416 | 20231127 | 122400 | 1480159550 | 3665 | 3660 | 3675 | 3660 | 24423 |
| 417 | 20231127 | 122300 | 1390671735 | 3660 | 3665 | 3665 | 3660 | 3366 |
| 418 | 20231127 | 122200 | 1378338540 | 3670 | 3670 | 3675 | 3670 | 3850 |
| 419 | 20231127 | 122100 | 1364206095 | 3670 | 3675 | 3680 | 3665 | 8771 |
| 420 | 20231127 | 122000 | 1332012610 | 3675 | 3675 | 3675 | 3675 | 1677 |
| 421 | 20231127 | 121900 | 1325849635 | 3675 | 3675 | 3680 | 3675 | 91 |
| 422 | 20231127 | 121800 | 1325515140 | 3675 | 3675 | 3675 | 3675 | 1164 |
| 423 | 20231127 | 121700 | 1321237440 | 3675 | 3675 | 3675 | 3675 | 65 |
| 424 | 20231127 | 121600 | 1320998565 | 3675 | 3675 | 3680 | 3675 | 714 |
| 425 | 20231127 | 121500 | 1318374565 | 3675 | 3675 | 3675 | 3675 | 272 |
| 426 | 20231127 | 121400 | 1317374965 | 3675 | 3675 | 3675 | 3675 | 5797 |
| 427 | 20231127 | 121300 | 1296070990 | 3675 | 3680 | 3680 | 3675 | 553 |
| 428 | 20231127 | 121200 | 1294036120 | 3675 | 3680 | 3685 | 3675 | 9731 |
| 429 | 20231127 | 121100 | 1258227945 | 3680 | 3680 | 3680 | 3680 | 77 |
| 430 | 20231127 | 121000 | 1257944585 | 3680 | 3690 | 3690 | 3680 | 4429 |
| 431 | 20231127 | 120900 | 1241613615 | 3690 | 3690 | 3690 | 3690 | 65 |
| 432 | 20231127 | 120800 | 1241373765 | 3690 | 3690 | 3695 | 3690 | 1284 |
| 433 | 20231127 | 120700 | 1236635465 | 3690 | 3695 | 3695 | 3690 | 130 |
| 434 | 20231127 | 120600 | 1236155235 | 3690 | 3695 | 3695 | 3690 | 781 |
| 435 | 20231127 | 120500 | 1233271810 | 3695 | 3690 | 3695 | 3690 | 148 |
| 436 | 20231127 | 120400 | 1232725190 | 3690 | 3690 | 3690 | 3690 | 484 |
| 437 | 20231127 | 120300 | 1230939230 | 3690 | 3690 | 3690 | 3690 | 163 |
| 438 | 20231127 | 120200 | 1230337760 | 3690 | 3690 | 3690 | 3690 | 1521 |
| 439 | 20231127 | 120100 | 1224725270 | 3690 | 3695 | 3695 | 3690 | 213 |
| 440 | 20231127 | 120000 | 1223938620 | 3690 | 3695 | 3695 | 3690 | 4260 |
| 441 | 20231127 | 115900 | 1208212380 | 3695 | 3695 | 3695 | 3695 | 36 |
| 442 | 20231127 | 115800 | 1208079360 | 3695 | 3700 | 3700 | 3695 | 12893 |
| 443 | 20231127 | 115700 | 1160389300 | 3700 | 3700 | 3700 | 3700 | 50 |
| 444 | 20231127 | 115600 | 1160204300 | 3700 | 3700 | 3700 | 3700 | 65 |
| 445 | 20231127 | 115500 | 1159963800 | 3700 | 3700 | 3700 | 3700 | 455 |
| 446 | 20231127 | 115400 | 1158280300 | 3700 | 3705 | 3705 | 3700 | 422 |
| 447 | 20231127 | 115300 | 1156717335 | 3700 | 3700 | 3700 | 3700 | 516 |
| 448 | 20231127 | 115200 | 1154808135 | 3700 | 3700 | 3700 | 3700 | 707 |
| 449 | 20231127 | 115100 | 1152192235 | 3700 | 3700 | 3700 | 3700 | 2084 |
| 450 | 20231127 | 115000 | 1144481435 | 3700 | 3705 | 3705 | 3700 | 3419 |
| 451 | 20231127 | 114900 | 1131829495 | 3700 | 3700 | 3705 | 3700 | 435 |
| 452 | 20231127 | 114800 | 1130218995 | 3700 | 3700 | 3700 | 3700 | 220 |
| 453 | 20231127 | 114700 | 1129404995 | 3705 | 3705 | 3705 | 3705 | 2882 |
| 454 | 20231127 | 114600 | 1118727185 | 3705 | 3705 | 3705 | 3705 | 36 |
| 455 | 20231127 | 114500 | 1118593805 | 3705 | 3705 | 3705 | 3705 | 477 |
| 456 | 20231127 | 114400 | 1116826520 | 3705 | 3705 | 3705 | 3705 | 77 |
| 457 | 20231127 | 114300 | 1116541235 | 3705 | 3710 | 3710 | 3705 | 384 |
| 458 | 20231127 | 114200 | 1115117715 | 3710 | 3710 | 3710 | 3710 | 488 |
| 459 | 20231127 | 114100 | 1113307235 | 3710 | 3710 | 3710 | 3710 | 483 |
| 460 | 20231127 | 114000 | 1111515305 | 3710 | 3710 | 3710 | 3710 | 7 |
| 461 | 20231127 | 113900 | 1111489335 | 3710 | 3715 | 3715 | 3710 | 153 |
| 462 | 20231127 | 113800 | 1110921145 | 3715 | 3715 | 3715 | 3715 | 1006 |
| 463 | 20231127 | 113700 | 1107183855 | 3710 | 3705 | 3710 | 3705 | 1613 |
| 464 | 20231127 | 113600 | 1101201625 | 3705 | 3705 | 3705 | 3705 | 290 |
| 465 | 20231127 | 113500 | 1100127175 | 3705 | 3705 | 3705 | 3705 | 405 |
| 466 | 20231127 | 113400 | 1098626650 | 3705 | 3705 | 3705 | 3705 | 89 |
| 467 | 20231127 | 113300 | 1098296905 | 3705 | 3705 | 3705 | 3705 | 80 |
| 468 | 20231127 | 113200 | 1098000505 | 3710 | 3710 | 3710 | 3710 | 1852 |
| 469 | 20231127 | 113100 | 1091129585 | 3710 | 3710 | 3710 | 3710 | 48 |
| 470 | 20231127 | 113000 | 1090951505 | 3710 | 3710 | 3710 | 3710 | 26 |
| 471 | 20231127 | 112900 | 1090855045 | 3710 | 3710 | 3710 | 3710 | 9 |
| 472 | 20231127 | 112800 | 1090821655 | 3710 | 3715 | 3715 | 3710 | 1084 |
| 473 | 20231127 | 112700 | 1086799905 | 3715 | 3715 | 3715 | 3715 | 97 |
| 474 | 20231127 | 112600 | 1086439550 | 3715 | 3715 | 3715 | 3715 | 128 |
| 475 | 20231127 | 112500 | 1085964030 | 3715 | 3710 | 3715 | 3710 | 337 |
| 476 | 20231127 | 112400 | 1084713510 | 3705 | 3705 | 3710 | 3705 | 318 |
| 477 | 20231127 | 112300 | 1083534025 | 3705 | 3705 | 3705 | 3705 | 24 |
| 478 | 20231127 | 112200 | 1083445105 | 3705 | 3705 | 3705 | 3705 | 90 |
| 479 | 20231127 | 112100 | 1083111655 | 3705 | 3705 | 3705 | 3705 | 200 |
| 480 | 20231127 | 112000 | 1082370655 | 3705 | 3705 | 3705 | 3705 | 5050 |
| 481 | 20231127 | 111900 | 1063660405 | 3700 | 3705 | 3705 | 3700 | 618 |
| 482 | 20231127 | 111800 | 1061370795 | 3705 | 3715 | 3715 | 3700 | 14931 |
| 483 | 20231127 | 111700 | 1006032040 | 3715 | 3715 | 3715 | 3710 | 226 |
| 484 | 20231127 | 111600 | 1005192570 | 3715 | 3710 | 3715 | 3710 | 137 |
| 485 | 20231127 | 111500 | 1004683760 | 3705 | 3705 | 3705 | 3705 | 48 |
| 486 | 20231127 | 111400 | 1004505920 | 3705 | 3710 | 3710 | 3705 | 73 |
| 487 | 20231127 | 111300 | 1004235210 | 3710 | 3710 | 3710 | 3710 | 329 |
| 488 | 20231127 | 111200 | 1003014620 | 3710 | 3710 | 3715 | 3710 | 1071 |
| 489 | 20231127 | 111100 | 999040885 | 3710 | 3710 | 3715 | 3710 | 2888 |
| 490 | 20231127 | 111000 | 988319800 | 3710 | 3705 | 3710 | 3705 | 1173 |
| 491 | 20231127 | 110900 | 983968090 | 3705 | 3705 | 3705 | 3705 | 124 |
| 492 | 20231127 | 110800 | 983508670 | 3705 | 3710 | 3710 | 3705 | 27 |
| 493 | 20231127 | 110700 | 983408585 | 3710 | 3710 | 3710 | 3710 | 6061 |
| 494 | 20231127 | 110600 | 960922275 | 3715 | 3715 | 3715 | 3715 | 89 |
| 495 | 20231127 | 110500 | 960591640 | 3710 | 3710 | 3710 | 3710 | 48 |
| 496 | 20231127 | 110400 | 960413560 | 3710 | 3720 | 3720 | 3710 | 2448 |
| 497 | 20231127 | 110300 | 951318990 | 3720 | 3715 | 3720 | 3715 | 34 |
| 498 | 20231127 | 110200 | 951192670 | 3715 | 3720 | 3720 | 3715 | 491 |
| 499 | 20231127 | 110100 | 949367680 | 3720 | 3720 | 3720 | 3720 | 253 |
| 500 | 20231127 | 110000 | 948426520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 501 | 20231127 | 105900 | 948426520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 502 | 20231127 | 105800 | 948426520 | 3715 | 3715 | 3715 | 3715 | 0 |
| 503 | 20231127 | 105700 | 948426520 | 3715 | 3720 | 3720 | 3715 | 4997 |
| 504 | 20231127 | 105600 | 929851195 | 3725 | 3725 | 3725 | 3725 | 164 |
| 505 | 20231127 | 105500 | 929240295 | 3725 | 3725 | 3725 | 3725 | 46 |
| 506 | 20231127 | 105400 | 929068945 | 3725 | 3725 | 3725 | 3725 | 523 |
| 507 | 20231127 | 105300 | 927120770 | 3725 | 3725 | 3730 | 3725 | 5712 |
| 508 | 20231127 | 105200 | 905826605 | 3720 | 3715 | 3720 | 3715 | 37 |
| 509 | 20231127 | 105100 | 905689140 | 3715 | 3710 | 3715 | 3710 | 1299 |
| 510 | 20231127 | 105000 | 900863605 | 3710 | 3710 | 3710 | 3710 | 1900 |
| 511 | 20231127 | 104900 | 893814605 | 3710 | 3710 | 3710 | 3710 | 1369 |
| 512 | 20231127 | 104800 | 888735615 | 3710 | 3710 | 3710 | 3705 | 111 |
| 513 | 20231127 | 104700 | 888323810 | 3710 | 3710 | 3710 | 3710 | 213 |
| 514 | 20231127 | 104600 | 887533580 | 3710 | 3710 | 3710 | 3705 | 8103 |
| 515 | 20231127 | 104500 | 857510340 | 3710 | 3710 | 3710 | 3710 | 931 |
| 516 | 20231127 | 104400 | 854056330 | 3710 | 3710 | 3710 | 3705 | 6349 |
| 517 | 20231127 | 104300 | 830508390 | 3710 | 3715 | 3715 | 3710 | 2716 |
| 518 | 20231127 | 104200 | 820429050 | 3710 | 3715 | 3715 | 3710 | 138 |
| 519 | 20231127 | 104100 | 819916570 | 3715 | 3715 | 3715 | 3705 | 6632 |
| 520 | 20231127 | 104000 | 795297880 | 3715 | 3725 | 3725 | 3715 | 1646 |
| 521 | 20231127 | 103900 | 789177125 | 3725 | 3720 | 3725 | 3720 | 61 |
| 522 | 20231127 | 103800 | 788950200 | 3725 | 3725 | 3725 | 3725 | 192 |
| 523 | 20231127 | 103700 | 788235000 | 3725 | 3730 | 3730 | 3725 | 81 |
| 524 | 20231127 | 103600 | 787933045 | 3730 | 3725 | 3730 | 3725 | 207 |
| 525 | 20231127 | 103500 | 787161070 | 3725 | 3725 | 3725 | 3725 | 405 |
| 526 | 20231127 | 103400 | 785652445 | 3730 | 3730 | 3730 | 3730 | 586 |
| 527 | 20231127 | 103300 | 783466665 | 3730 | 3735 | 3735 | 3730 | 283 |
| 528 | 20231127 | 103200 | 782410360 | 3735 | 3735 | 3735 | 3735 | 1214 |
| 529 | 20231127 | 103100 | 777876070 | 3740 | 3740 | 3740 | 3740 | 169 |
| 530 | 20231127 | 103000 | 777244010 | 3740 | 3740 | 3740 | 3740 | 207 |
| 531 | 20231127 | 102900 | 776469830 | 3740 | 3740 | 3740 | 3740 | 3 |
| 532 | 20231127 | 102800 | 776458610 | 3740 | 3740 | 3745 | 3740 | 1624 |
| 533 | 20231127 | 102700 | 770384720 | 3745 | 3745 | 3745 | 3745 | 1316 |
| 534 | 20231127 | 102600 | 765456300 | 3745 | 3745 | 3745 | 3745 | 116 |
| 535 | 20231127 | 102500 | 765021880 | 3745 | 3745 | 3745 | 3745 | 69 |
| 536 | 20231127 | 102400 | 764763475 | 3745 | 3745 | 3745 | 3745 | 47 |
| 537 | 20231127 | 102300 | 764587460 | 3745 | 3745 | 3745 | 3745 | 117 |
| 538 | 20231127 | 102200 | 764149295 | 3745 | 3745 | 3745 | 3745 | 36 |
| 539 | 20231127 | 102100 | 764014475 | 3745 | 3745 | 3745 | 3745 | 210 |
| 540 | 20231127 | 102000 | 763228025 | 3745 | 3745 | 3745 | 3745 | 80 |
| 541 | 20231127 | 101900 | 762928425 | 3745 | 3745 | 3745 | 3740 | 60 |
| 542 | 20231127 | 101800 | 762703785 | 3745 | 3740 | 3745 | 3740 | 212 |
| 543 | 20231127 | 101700 | 761910435 | 3745 | 3745 | 3745 | 3745 | 1 |
| 544 | 20231127 | 101600 | 761906690 | 3740 | 3750 | 3750 | 3740 | 1426 |
| 545 | 20231127 | 101500 | 756566215 | 3750 | 3745 | 3750 | 3745 | 22 |
| 546 | 20231127 | 101400 | 756483775 | 3745 | 3745 | 3745 | 3745 | 16 |
| 547 | 20231127 | 101300 | 756423855 | 3745 | 3745 | 3745 | 3745 | 1226 |
| 548 | 20231127 | 101200 | 751832485 | 3750 | 3745 | 3750 | 3745 | 401 |
| 549 | 20231127 | 101100 | 750330090 | 3745 | 3750 | 3750 | 3745 | 35 |
| 550 | 20231127 | 101000 | 750198900 | 3750 | 3750 | 3750 | 3750 | 48 |
| 551 | 20231127 | 100900 | 750018900 | 3750 | 3750 | 3750 | 3750 | 182 |
| 552 | 20231127 | 100800 | 749336400 | 3750 | 3750 | 3750 | 3750 | 95 |
| 553 | 20231127 | 100700 | 748980150 | 3750 | 3750 | 3750 | 3745 | 2023 |
| 554 | 20231127 | 100600 | 741401060 | 3750 | 3750 | 3750 | 3745 | 204 |
| 555 | 20231127 | 100500 | 740636560 | 3750 | 3750 | 3750 | 3750 | 2816 |
| 556 | 20231127 | 100400 | 730076560 | 3750 | 3750 | 3750 | 3750 | 420 |
| 557 | 20231127 | 100300 | 728501560 | 3745 | 3745 | 3745 | 3745 | 112 |
| 558 | 20231127 | 100200 | 728082120 | 3745 | 3745 | 3750 | 3745 | 1178 |
| 559 | 20231127 | 100100 | 723667830 | 3750 | 3750 | 3750 | 3750 | 107 |
| 560 | 20231127 | 100000 | 723266580 | 3750 | 3750 | 3750 | 3750 | 257 |
| 561 | 20231127 | 095900 | 722302830 | 3750 | 3745 | 3750 | 3745 | 264 |
| 562 | 20231127 | 095800 | 721313600 | 3745 | 3740 | 3745 | 3740 | 2003 |
| 563 | 20231127 | 095700 | 713822365 | 3740 | 3740 | 3740 | 3740 | 0 |
| 564 | 20231127 | 095600 | 713822365 | 3740 | 3740 | 3740 | 3740 | 0 |
| 565 | 20231127 | 095500 | 713822365 | 3740 | 3745 | 3745 | 3740 | 76 |
| 566 | 20231127 | 095400 | 713537750 | 3740 | 3745 | 3745 | 3740 | 73 |
| 567 | 20231127 | 095300 | 713264370 | 3745 | 3745 | 3745 | 3745 | 49 |
| 568 | 20231127 | 095200 | 713080865 | 3740 | 3745 | 3745 | 3740 | 1252 |
| 569 | 20231127 | 095100 | 708392140 | 3745 | 3745 | 3745 | 3745 | 990 |
| 570 | 20231127 | 095000 | 704684590 | 3745 | 3745 | 3745 | 3740 | 891 |
| 571 | 20231127 | 094900 | 701347800 | 3740 | 3740 | 3740 | 3740 | 100 |
| 572 | 20231127 | 094800 | 700973800 | 3740 | 3740 | 3740 | 3740 | 1307 |
| 573 | 20231127 | 094700 | 696085620 | 3740 | 3735 | 3745 | 3735 | 5330 |
| 574 | 20231127 | 094600 | 676148160 | 3730 | 3730 | 3730 | 3730 | 231 |
| 575 | 20231127 | 094500 | 675286530 | 3725 | 3720 | 3725 | 3720 | 8961 |
| 576 | 20231127 | 094400 | 641913220 | 3715 | 3710 | 3715 | 3710 | 78 |
| 577 | 20231127 | 094300 | 641623835 | 3710 | 3705 | 3710 | 3705 | 3158 |
| 578 | 20231127 | 094200 | 629923195 | 3705 | 3710 | 3710 | 3705 | 2400 |
| 579 | 20231127 | 094100 | 621019245 | 3710 | 3710 | 3710 | 3710 | 150 |
| 580 | 20231127 | 094000 | 620462745 | 3710 | 3710 | 3710 | 3710 | 0 |
| 581 | 20231127 | 093900 | 620462745 | 3710 | 3720 | 3720 | 3710 | 11027 |
| 582 | 20231127 | 093800 | 579552545 | 3705 | 3720 | 3720 | 3705 | 1506 |
| 583 | 20231127 | 093700 | 573972365 | 3705 | 3725 | 3725 | 3705 | 3561 |
| 584 | 20231127 | 093600 | 560766540 | 3725 | 3720 | 3730 | 3720 | 61 |
| 585 | 20231127 | 093500 | 560539320 | 3720 | 3730 | 3730 | 3720 | 323 |
| 586 | 20231127 | 093400 | 559337530 | 3730 | 3735 | 3735 | 3725 | 584 |
| 587 | 20231127 | 093300 | 557160595 | 3735 | 3735 | 3735 | 3725 | 847 |
| 588 | 20231127 | 093200 | 554002755 | 3735 | 3715 | 3735 | 3715 | 6627 |
| 589 | 20231127 | 093100 | 529379905 | 3710 | 3710 | 3715 | 3710 | 3687 |
| 590 | 20231127 | 093000 | 515700985 | 3710 | 3710 | 3710 | 3710 | 2529 |
| 591 | 20231127 | 092900 | 506318395 | 3710 | 3710 | 3710 | 3710 | 1983 |
| 592 | 20231127 | 092800 | 498961465 | 3700 | 3715 | 3715 | 3700 | 16054 |
| 593 | 20231127 | 092700 | 439488485 | 3715 | 3715 | 3720 | 3715 | 227 |
| 594 | 20231127 | 092600 | 438645130 | 3720 | 3720 | 3720 | 3720 | 387 |
| 595 | 20231127 | 092500 | 437205490 | 3720 | 3720 | 3720 | 3720 | 124 |
| 596 | 20231127 | 092400 | 436744210 | 3725 | 3725 | 3725 | 3725 | 23 |
| 597 | 20231127 | 092300 | 436658535 | 3725 | 3715 | 3725 | 3705 | 5492 |
| 598 | 20231127 | 092200 | 416271360 | 3715 | 3735 | 3735 | 3715 | 669 |
| 599 | 20231127 | 092100 | 413785325 | 3735 | 3740 | 3745 | 3735 | 895 |
| 600 | 20231127 | 092000 | 410438875 | 3740 | 3745 | 3745 | 3740 | 642 |
| 601 | 20231127 | 091900 | 408036085 | 3745 | 3745 | 3750 | 3745 | 750 |
| 602 | 20231127 | 091800 | 405226335 | 3745 | 3745 | 3745 | 3745 | 0 |
| 603 | 20231127 | 091700 | 405226335 | 3745 | 3740 | 3745 | 3740 | 567 |
| 604 | 20231127 | 091600 | 403104565 | 3740 | 3740 | 3740 | 3740 | 488 |
| 605 | 20231127 | 091500 | 401279445 | 3740 | 3715 | 3740 | 3710 | 29105 |
| 606 | 20231127 | 091400 | 293147150 | 3710 | 3715 | 3715 | 3710 | 4432 |
| 607 | 20231127 | 091300 | 276700965 | 3715 | 3715 | 3715 | 3715 | 3560 |
| 608 | 20231127 | 091200 | 263475565 | 3715 | 3730 | 3730 | 3715 | 2231 |
| 609 | 20231127 | 091100 | 255180700 | 3730 | 3730 | 3730 | 3730 | 200 |
| 610 | 20231127 | 091000 | 254434700 | 3730 | 3720 | 3735 | 3715 | 18111 |
| 611 | 20231127 | 090900 | 187109745 | 3720 | 3715 | 3735 | 3715 | 5419 |
| 612 | 20231127 | 090800 | 166905405 | 3720 | 3730 | 3730 | 3710 | 14149 |
| 613 | 20231127 | 090700 | 114221650 | 3730 | 3740 | 3740 | 3725 | 4042 |
| 614 | 20231127 | 090600 | 99148685 | 3740 | 3745 | 3745 | 3735 | 690 |
| 615 | 20231127 | 090500 | 96568585 | 3750 | 3740 | 3750 | 3735 | 12974 |
| 616 | 20231127 | 090400 | 48098800 | 3740 | 3740 | 3740 | 3735 | 777 |
| 617 | 20231127 | 090300 | 45193265 | 3740 | 3740 | 3740 | 3735 | 3626 |
| 618 | 20231127 | 090200 | 31632420 | 3740 | 3740 | 3740 | 3740 | 551 |
| 619 | 20231127 | 090100 | 29571680 | 3755 | 3760 | 3760 | 3750 | 3401 |
| 620 | 20231127 | 090000 | 16808855 | 3765 | 3775 | 3775 | 3765 | 4454 |