31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 192000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 25336 |
| 3 | 20231127 | 191900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 4 | 20231127 | 191800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 5 | 20231127 | 191700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 6 | 20231127 | 191600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 7 | 20231127 | 191500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 8 | 20231127 | 191400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 9 | 20231127 | 191300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 10 | 20231127 | 191200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 11 | 20231127 | 191100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 12 | 20231127 | 191000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 13 | 20231127 | 190900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 14 | 20231127 | 190800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 15 | 20231127 | 190700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 16 | 20231127 | 190600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 17 | 20231127 | 190500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 18 | 20231127 | 190400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 19 | 20231127 | 190300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 20 | 20231127 | 190200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 21 | 20231127 | 190100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 22 | 20231127 | 190000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 23 | 20231127 | 185900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 24 | 20231127 | 185800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 25 | 20231127 | 185700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 26 | 20231127 | 185600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 27 | 20231127 | 185500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 28 | 20231127 | 185400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 29 | 20231127 | 185300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 30 | 20231127 | 185200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 31 | 20231127 | 185100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 32 | 20231127 | 185000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 25336 |
| 33 | 20231127 | 184900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 34 | 20231127 | 184800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 35 | 20231127 | 184700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 36 | 20231127 | 184600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 37 | 20231127 | 184500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 38 | 20231127 | 184400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 39 | 20231127 | 184300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 40 | 20231127 | 184200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 41 | 20231127 | 184100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 42 | 20231127 | 184000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 43 | 20231127 | 183900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 44 | 20231127 | 183800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 45 | 20231127 | 183700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 46 | 20231127 | 183600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 47 | 20231127 | 183500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 48 | 20231127 | 183400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 49 | 20231127 | 183300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 50 | 20231127 | 183200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 51 | 20231127 | 183100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 52 | 20231127 | 183000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 53 | 20231127 | 182900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 54 | 20231127 | 182800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 55 | 20231127 | 182700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 56 | 20231127 | 182600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 57 | 20231127 | 182500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 58 | 20231127 | 182400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 59 | 20231127 | 182300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 60 | 20231127 | 182200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 61 | 20231127 | 182100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 62 | 20231127 | 182000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 25336 |
| 63 | 20231127 | 181900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 64 | 20231127 | 181800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 65 | 20231127 | 181700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 66 | 20231127 | 181600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 67 | 20231127 | 181500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 68 | 20231127 | 181400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 69 | 20231127 | 181300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 70 | 20231127 | 181200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 71 | 20231127 | 181100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 72 | 20231127 | 181000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 73 | 20231127 | 180900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 74 | 20231127 | 180800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 75 | 20231127 | 180700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 76 | 20231127 | 180600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 77 | 20231127 | 180500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 78 | 20231127 | 180400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 79 | 20231127 | 180300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 80 | 20231127 | 180200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 81 | 20231127 | 180100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 82 | 20231127 | 180000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 83 | 20231127 | 175900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 84 | 20231127 | 175800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 85 | 20231127 | 175700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 86 | 20231127 | 175600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 87 | 20231127 | 175500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 88 | 20231127 | 175400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 89 | 20231127 | 175300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 90 | 20231127 | 175200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 91 | 20231127 | 175100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 92 | 20231127 | 175000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 25336 |
| 93 | 20231127 | 174900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 94 | 20231127 | 174800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 95 | 20231127 | 174700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 96 | 20231127 | 174600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 97 | 20231127 | 174500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 98 | 20231127 | 174400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 99 | 20231127 | 174300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 100 | 20231127 | 174200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 101 | 20231127 | 174100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 102 | 20231127 | 174000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 103 | 20231127 | 173900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 104 | 20231127 | 173800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 105 | 20231127 | 173700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 106 | 20231127 | 173600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 107 | 20231127 | 173500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 108 | 20231127 | 173400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 109 | 20231127 | 173300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 110 | 20231127 | 173200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 111 | 20231127 | 173100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 112 | 20231127 | 173000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 113 | 20231127 | 172900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 114 | 20231127 | 172800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 115 | 20231127 | 172700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 116 | 20231127 | 172600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 117 | 20231127 | 172500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 118 | 20231127 | 172400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 119 | 20231127 | 172300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 120 | 20231127 | 172200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 121 | 20231127 | 172100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 122 | 20231127 | 172000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 25336 |
| 123 | 20231127 | 171900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 124 | 20231127 | 171800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 125 | 20231127 | 171700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 126 | 20231127 | 171600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 127 | 20231127 | 171500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 128 | 20231127 | 171400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 129 | 20231127 | 171300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 130 | 20231127 | 171200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 131 | 20231127 | 171100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 132 | 20231127 | 171000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 133 | 20231127 | 170900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 134 | 20231127 | 170800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 135 | 20231127 | 170700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 136 | 20231127 | 170600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 137 | 20231127 | 170500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 138 | 20231127 | 170400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 139 | 20231127 | 170300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 140 | 20231127 | 170200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 141 | 20231127 | 170100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 142 | 20231127 | 170000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 143 | 20231127 | 165900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 144 | 20231127 | 165800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 145 | 20231127 | 165700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 146 | 20231127 | 165600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 147 | 20231127 | 165500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 148 | 20231127 | 165400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 149 | 20231127 | 165300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 150 | 20231127 | 165200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 151 | 20231127 | 165100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 152 | 20231127 | 165000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 25336 |
| 153 | 20231127 | 164900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 154 | 20231127 | 164800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 155 | 20231127 | 164700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 156 | 20231127 | 164600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 157 | 20231127 | 164500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 158 | 20231127 | 164400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 159 | 20231127 | 164300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 160 | 20231127 | 164200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 161 | 20231127 | 164100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 162 | 20231127 | 164000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 163 | 20231127 | 163900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 164 | 20231127 | 163800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 165 | 20231127 | 163700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 166 | 20231127 | 163600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 167 | 20231127 | 163500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 168 | 20231127 | 163400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 169 | 20231127 | 163300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 170 | 20231127 | 163200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 171 | 20231127 | 163100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 172 | 20231127 | 163000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 173 | 20231127 | 162900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 174 | 20231127 | 162800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 175 | 20231127 | 162700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 176 | 20231127 | 162600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 177 | 20231127 | 162500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 178 | 20231127 | 162400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 179 | 20231127 | 162300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 180 | 20231127 | 162200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 181 | 20231127 | 162100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 182 | 20231127 | 162000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 25336 |
| 183 | 20231127 | 161900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 184 | 20231127 | 161800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 185 | 20231127 | 161700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 186 | 20231127 | 161600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 187 | 20231127 | 161500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 188 | 20231127 | 161400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 189 | 20231127 | 161300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 190 | 20231127 | 161200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 191 | 20231127 | 161100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 192 | 20231127 | 161000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 193 | 20231127 | 160900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 194 | 20231127 | 160800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 195 | 20231127 | 160700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 196 | 20231127 | 160600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 197 | 20231127 | 160500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 198 | 20231127 | 160400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 199 | 20231127 | 160300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 200 | 20231127 | 160200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 201 | 20231127 | 160100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 202 | 20231127 | 160000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 203 | 20231127 | 155900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 204 | 20231127 | 155800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 205 | 20231127 | 155700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 206 | 20231127 | 155600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 207 | 20231127 | 155500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 208 | 20231127 | 155400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 209 | 20231127 | 155300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 210 | 20231127 | 155200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 211 | 20231127 | 155100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 212 | 20231127 | 155000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 25336 |
| 213 | 20231127 | 154900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 214 | 20231127 | 154800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 215 | 20231127 | 154700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 216 | 20231127 | 154600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 217 | 20231127 | 154500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 218 | 20231127 | 154400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 219 | 20231127 | 154300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 220 | 20231127 | 154200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 221 | 20231127 | 154100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 222 | 20231127 | 154000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 223 | 20231127 | 153900 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 224 | 20231127 | 153800 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 225 | 20231127 | 153700 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 226 | 20231127 | 153600 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 227 | 20231127 | 153500 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 228 | 20231127 | 153400 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 229 | 20231127 | 153300 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 230 | 20231127 | 153200 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 231 | 20231127 | 153100 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 0 |
| 232 | 20231127 | 153000 | 3807666710 | 5880 | 5880 | 5880 | 5880 | 25336 |
| 233 | 20231127 | 152900 | 3658691030 | 5910 | 5910 | 5910 | 5910 | 0 |
| 234 | 20231127 | 152800 | 3658691030 | 5910 | 5910 | 5910 | 5910 | 0 |
| 235 | 20231127 | 152700 | 3658691030 | 5910 | 5910 | 5910 | 5910 | 0 |
| 236 | 20231127 | 152600 | 3658691030 | 5910 | 5910 | 5910 | 5910 | 0 |
| 237 | 20231127 | 152500 | 3658691030 | 5910 | 5910 | 5910 | 5910 | 0 |
| 238 | 20231127 | 152400 | 3658691030 | 5910 | 5910 | 5910 | 5910 | 0 |
| 239 | 20231127 | 152300 | 3658691030 | 5910 | 5910 | 5910 | 5910 | 0 |
| 240 | 20231127 | 152200 | 3658691030 | 5910 | 5910 | 5910 | 5910 | 0 |
| 241 | 20231127 | 152100 | 3658691030 | 5910 | 5910 | 5910 | 5910 | 0 |
| 242 | 20231127 | 152000 | 3658691030 | 5910 | 5910 | 5910 | 5910 | 0 |
| 243 | 20231127 | 151900 | 3658691030 | 5910 | 5900 | 5930 | 5900 | 3817 |
| 244 | 20231127 | 151800 | 3636141080 | 5910 | 5890 | 5910 | 5890 | 6193 |
| 245 | 20231127 | 151700 | 3599600040 | 5900 | 5900 | 5900 | 5890 | 2127 |
| 246 | 20231127 | 151600 | 3587060650 | 5890 | 5890 | 5900 | 5890 | 613 |
| 247 | 20231127 | 151500 | 3583449080 | 5890 | 5890 | 5900 | 5890 | 518 |
| 248 | 20231127 | 151400 | 3580398040 | 5890 | 5900 | 5900 | 5890 | 1214 |
| 249 | 20231127 | 151300 | 3573247540 | 5900 | 5890 | 5900 | 5890 | 2398 |
| 250 | 20231127 | 151200 | 3559120280 | 5890 | 5890 | 5900 | 5890 | 175 |
| 251 | 20231127 | 151100 | 3558089340 | 5890 | 5890 | 5900 | 5890 | 1728 |
| 252 | 20231127 | 151000 | 3547910550 | 5890 | 5900 | 5900 | 5890 | 1598 |
| 253 | 20231127 | 150900 | 3538490960 | 5890 | 5900 | 5900 | 5890 | 5076 |
| 254 | 20231127 | 150800 | 3508593210 | 5900 | 5880 | 5900 | 5870 | 1884 |
| 255 | 20231127 | 150700 | 3497490880 | 5870 | 5880 | 5890 | 5870 | 2020 |
| 256 | 20231127 | 150600 | 3485608870 | 5880 | 5880 | 5890 | 5880 | 499 |
| 257 | 20231127 | 150500 | 3482674730 | 5880 | 5890 | 5900 | 5880 | 1577 |
| 258 | 20231127 | 150400 | 3473386040 | 5890 | 5890 | 5890 | 5890 | 124 |
| 259 | 20231127 | 150300 | 3472655680 | 5890 | 5890 | 5890 | 5890 | 1423 |
| 260 | 20231127 | 150200 | 3464274210 | 5890 | 5890 | 5910 | 5890 | 1254 |
| 261 | 20231127 | 150100 | 3456876650 | 5900 | 5880 | 5900 | 5880 | 1656 |
| 262 | 20231127 | 150000 | 3447124680 | 5890 | 5890 | 5900 | 5880 | 1760 |
| 263 | 20231127 | 145900 | 3436758680 | 5890 | 5900 | 5910 | 5890 | 1929 |
| 264 | 20231127 | 145800 | 3425377520 | 5900 | 5910 | 5910 | 5900 | 507 |
| 265 | 20231127 | 145700 | 3422386090 | 5910 | 5930 | 5930 | 5910 | 296 |
| 266 | 20231127 | 145600 | 3420634750 | 5930 | 5920 | 5930 | 5920 | 218 |
| 267 | 20231127 | 145500 | 3419342080 | 5910 | 5900 | 5910 | 5900 | 102 |
| 268 | 20231127 | 145400 | 3418739280 | 5900 | 5880 | 5940 | 5880 | 2047 |
| 269 | 20231127 | 145300 | 3406617990 | 5880 | 5870 | 5880 | 5870 | 1106 |
| 270 | 20231127 | 145200 | 3400115020 | 5870 | 5880 | 5880 | 5870 | 587 |
| 271 | 20231127 | 145100 | 3396669160 | 5870 | 5870 | 5880 | 5870 | 930 |
| 272 | 20231127 | 145000 | 3391206060 | 5870 | 5870 | 5870 | 5870 | 0 |
| 273 | 20231127 | 144900 | 3391206060 | 5870 | 5880 | 5880 | 5870 | 203 |
| 274 | 20231127 | 144800 | 3390014420 | 5880 | 5870 | 5880 | 5860 | 1320 |
| 275 | 20231127 | 144700 | 3382266110 | 5870 | 5870 | 5880 | 5870 | 429 |
| 276 | 20231127 | 144600 | 3379747260 | 5870 | 5870 | 5870 | 5870 | 1150 |
| 277 | 20231127 | 144500 | 3372996760 | 5870 | 5880 | 5880 | 5870 | 172 |
| 278 | 20231127 | 144400 | 3371986900 | 5880 | 5880 | 5880 | 5880 | 286 |
| 279 | 20231127 | 144300 | 3370305220 | 5880 | 5870 | 5880 | 5870 | 202 |
| 280 | 20231127 | 144200 | 3369119460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 281 | 20231127 | 144100 | 3369119460 | 5880 | 5880 | 5880 | 5870 | 1610 |
| 282 | 20231127 | 144000 | 3359667950 | 5880 | 5880 | 5880 | 5870 | 597 |
| 283 | 20231127 | 143900 | 3356162370 | 5870 | 5880 | 5880 | 5870 | 1375 |
| 284 | 20231127 | 143800 | 3348085170 | 5880 | 5880 | 5880 | 5880 | 1175 |
| 285 | 20231127 | 143700 | 3341176170 | 5880 | 5880 | 5880 | 5880 | 2100 |
| 286 | 20231127 | 143600 | 3328828170 | 5890 | 5900 | 5900 | 5890 | 876 |
| 287 | 20231127 | 143500 | 3323665750 | 5900 | 5900 | 5900 | 5900 | 542 |
| 288 | 20231127 | 143400 | 3320467950 | 5900 | 5900 | 5910 | 5900 | 71 |
| 289 | 20231127 | 143300 | 3320048990 | 5910 | 5910 | 5910 | 5910 | 479 |
| 290 | 20231127 | 143200 | 3317218100 | 5910 | 5910 | 5910 | 5910 | 0 |
| 291 | 20231127 | 143100 | 3317218100 | 5910 | 5910 | 5910 | 5910 | 21 |
| 292 | 20231127 | 143000 | 3317093990 | 5910 | 5910 | 5910 | 5910 | 3 |
| 293 | 20231127 | 142900 | 3317076260 | 5910 | 5910 | 5910 | 5910 | 63 |
| 294 | 20231127 | 142800 | 3316703930 | 5910 | 5910 | 5910 | 5910 | 500 |
| 295 | 20231127 | 142700 | 3313748930 | 5900 | 5900 | 5900 | 5900 | 0 |
| 296 | 20231127 | 142600 | 3313748930 | 5900 | 5900 | 5900 | 5900 | 1232 |
| 297 | 20231127 | 142500 | 3306480130 | 5890 | 5890 | 5890 | 5890 | 191 |
| 298 | 20231127 | 142400 | 3305355140 | 5880 | 5890 | 5890 | 5880 | 517 |
| 299 | 20231127 | 142300 | 3302314970 | 5880 | 5880 | 5880 | 5880 | 33 |
| 300 | 20231127 | 142200 | 3302120930 | 5880 | 5900 | 5900 | 5880 | 682 |
| 301 | 20231127 | 142100 | 3298097330 | 5900 | 5900 | 5900 | 5900 | 702 |
| 302 | 20231127 | 142000 | 3293955530 | 5890 | 5880 | 5890 | 5880 | 632 |
| 303 | 20231127 | 141900 | 3290236850 | 5880 | 5880 | 5880 | 5880 | 50 |
| 304 | 20231127 | 141800 | 3289942850 | 5870 | 5870 | 5870 | 5870 | 160 |
| 305 | 20231127 | 141700 | 3289003650 | 5870 | 5880 | 5880 | 5870 | 1641 |
| 306 | 20231127 | 141600 | 3279356600 | 5880 | 5880 | 5900 | 5880 | 4534 |
| 307 | 20231127 | 141500 | 3252613740 | 5880 | 5880 | 5880 | 5880 | 561 |
| 308 | 20231127 | 141400 | 3249315060 | 5880 | 5880 | 5880 | 5880 | 1082 |
| 309 | 20231127 | 141300 | 3242952900 | 5880 | 5880 | 5880 | 5880 | 0 |
| 310 | 20231127 | 141200 | 3242952900 | 5880 | 5880 | 5880 | 5880 | 531 |
| 311 | 20231127 | 141100 | 3239830620 | 5880 | 5880 | 5880 | 5880 | 11 |
| 312 | 20231127 | 141000 | 3239765940 | 5890 | 5880 | 5890 | 5880 | 634 |
| 313 | 20231127 | 140900 | 3236031690 | 5890 | 5890 | 5890 | 5880 | 1248 |
| 314 | 20231127 | 140800 | 3228692440 | 5890 | 5890 | 5890 | 5880 | 1857 |
| 315 | 20231127 | 140700 | 3217755480 | 5890 | 5890 | 5900 | 5880 | 594 |
| 316 | 20231127 | 140600 | 3214256610 | 5900 | 5910 | 5910 | 5900 | 3780 |
| 317 | 20231127 | 140500 | 3191947400 | 5910 | 5910 | 5910 | 5910 | 0 |
| 318 | 20231127 | 140400 | 3191947400 | 5910 | 5910 | 5910 | 5910 | 150 |
| 319 | 20231127 | 140300 | 3191060900 | 5910 | 5920 | 5930 | 5910 | 2245 |
| 320 | 20231127 | 140200 | 3177752640 | 5910 | 5890 | 5910 | 5880 | 803 |
| 321 | 20231127 | 140100 | 3173016970 | 5890 | 5890 | 5890 | 5890 | 712 |
| 322 | 20231127 | 140000 | 3168823290 | 5890 | 5890 | 5890 | 5890 | 277 |
| 323 | 20231127 | 135900 | 3167191760 | 5900 | 5900 | 5900 | 5900 | 1 |
| 324 | 20231127 | 135800 | 3167185860 | 5910 | 5910 | 5910 | 5910 | 8 |
| 325 | 20231127 | 135700 | 3167138580 | 5910 | 5890 | 5910 | 5890 | 311 |
| 326 | 20231127 | 135600 | 3165305260 | 5890 | 5900 | 5900 | 5890 | 3224 |
| 327 | 20231127 | 135500 | 3146308300 | 5900 | 5890 | 5900 | 5890 | 277 |
| 328 | 20231127 | 135400 | 3144674280 | 5890 | 5890 | 5890 | 5890 | 0 |
| 329 | 20231127 | 135300 | 3144674280 | 5890 | 5900 | 5900 | 5890 | 6 |
| 330 | 20231127 | 135200 | 3144638890 | 5900 | 5890 | 5910 | 5890 | 628 |
| 331 | 20231127 | 135100 | 3140936210 | 5890 | 5890 | 5890 | 5890 | 87 |
| 332 | 20231127 | 135000 | 3140423780 | 5890 | 5890 | 5890 | 5890 | 0 |
| 333 | 20231127 | 134900 | 3140423780 | 5890 | 5900 | 5900 | 5890 | 20 |
| 334 | 20231127 | 134800 | 3140305930 | 5880 | 5900 | 5900 | 5880 | 1211 |
| 335 | 20231127 | 134700 | 3133183150 | 5900 | 5880 | 5900 | 5880 | 653 |
| 336 | 20231127 | 134600 | 3129334470 | 5880 | 5880 | 5880 | 5880 | 533 |
| 337 | 20231127 | 134500 | 3126200430 | 5890 | 5890 | 5890 | 5890 | 1101 |
| 338 | 20231127 | 134400 | 3119715540 | 5880 | 5890 | 5890 | 5880 | 2910 |
| 339 | 20231127 | 134300 | 3102591740 | 5900 | 5900 | 5900 | 5900 | 24 |
| 340 | 20231127 | 134200 | 3102450140 | 5900 | 5900 | 5900 | 5900 | 100 |
| 341 | 20231127 | 134100 | 3101860140 | 5900 | 5900 | 5900 | 5900 | 15 |
| 342 | 20231127 | 134000 | 3101771640 | 5910 | 5900 | 5910 | 5900 | 284 |
| 343 | 20231127 | 133900 | 3100095700 | 5900 | 5900 | 5900 | 5900 | 60 |
| 344 | 20231127 | 133800 | 3099741700 | 5900 | 5910 | 5910 | 5900 | 903 |
| 345 | 20231127 | 133700 | 3094413710 | 5900 | 5900 | 5900 | 5900 | 2 |
| 346 | 20231127 | 133600 | 3094401910 | 5900 | 5900 | 5900 | 5900 | 61 |
| 347 | 20231127 | 133500 | 3094042010 | 5890 | 5890 | 5890 | 5890 | 67 |
| 348 | 20231127 | 133400 | 3093647380 | 5890 | 5890 | 5890 | 5880 | 428 |
| 349 | 20231127 | 133300 | 3091127390 | 5890 | 5890 | 5920 | 5890 | 559 |
| 350 | 20231127 | 133200 | 3087820050 | 5890 | 5890 | 5910 | 5890 | 426 |
| 351 | 20231127 | 133100 | 3085307970 | 5890 | 5890 | 5890 | 5890 | 3078 |
| 352 | 20231127 | 133000 | 3067178550 | 5890 | 5900 | 5900 | 5890 | 1282 |
| 353 | 20231127 | 132900 | 3059621770 | 5900 | 5920 | 5920 | 5900 | 1700 |
| 354 | 20231127 | 132800 | 3049573610 | 5900 | 5900 | 5910 | 5900 | 240 |
| 355 | 20231127 | 132700 | 3048157460 | 5910 | 5910 | 5910 | 5910 | 189 |
| 356 | 20231127 | 132600 | 3047040470 | 5910 | 5910 | 5920 | 5910 | 153 |
| 357 | 20231127 | 132500 | 3046135900 | 5910 | 5910 | 5910 | 5910 | 41 |
| 358 | 20231127 | 132400 | 3045893590 | 5900 | 5920 | 5920 | 5900 | 1925 |
| 359 | 20231127 | 132300 | 3034527230 | 5930 | 5930 | 5940 | 5930 | 663 |
| 360 | 20231127 | 132200 | 3030595620 | 5930 | 5930 | 5930 | 5930 | 26 |
| 361 | 20231127 | 132100 | 3030441440 | 5940 | 5930 | 5940 | 5910 | 1761 |
| 362 | 20231127 | 132000 | 3020022600 | 5940 | 5930 | 5940 | 5920 | 222 |
| 363 | 20231127 | 131900 | 3018706310 | 5930 | 5920 | 5930 | 5920 | 59 |
| 364 | 20231127 | 131800 | 3018356940 | 5920 | 5910 | 5920 | 5910 | 555 |
| 365 | 20231127 | 131700 | 3015071840 | 5910 | 5910 | 5910 | 5910 | 0 |
| 366 | 20231127 | 131600 | 3015071840 | 5910 | 5910 | 5910 | 5910 | 236 |
| 367 | 20231127 | 131500 | 3013677080 | 5900 | 5900 | 5900 | 5900 | 1 |
| 368 | 20231127 | 131400 | 3013671180 | 5900 | 5900 | 5910 | 5900 | 2229 |
| 369 | 20231127 | 131300 | 3000498930 | 5900 | 5900 | 5900 | 5890 | 697 |
| 370 | 20231127 | 131200 | 2996389950 | 5900 | 5920 | 5920 | 5900 | 1718 |
| 371 | 20231127 | 131100 | 2986245910 | 5920 | 5920 | 5920 | 5920 | 117 |
| 372 | 20231127 | 131000 | 2985553270 | 5920 | 5920 | 5920 | 5920 | 1422 |
| 373 | 20231127 | 130900 | 2977135030 | 5930 | 5930 | 5940 | 5930 | 1773 |
| 374 | 20231127 | 130800 | 2966620970 | 5950 | 5930 | 5950 | 5930 | 574 |
| 375 | 20231127 | 130700 | 2963213610 | 5940 | 5940 | 5950 | 5930 | 1188 |
| 376 | 20231127 | 130600 | 2956151550 | 5940 | 5930 | 5940 | 5930 | 432 |
| 377 | 20231127 | 130500 | 2953586470 | 5940 | 5940 | 5940 | 5940 | 805 |
| 378 | 20231127 | 130400 | 2948804770 | 5930 | 5940 | 5940 | 5930 | 155 |
| 379 | 20231127 | 130300 | 2947884290 | 5930 | 5920 | 5940 | 5920 | 822 |
| 380 | 20231127 | 130200 | 2943012290 | 5920 | 5920 | 5920 | 5920 | 171 |
| 381 | 20231127 | 130100 | 2941999970 | 5920 | 5940 | 5940 | 5920 | 40 |
| 382 | 20231127 | 130000 | 2941763150 | 5920 | 5920 | 5920 | 5920 | 1232 |
| 383 | 20231127 | 125900 | 2934469710 | 5920 | 5930 | 5940 | 5920 | 600 |
| 384 | 20231127 | 125800 | 2930906480 | 5930 | 5930 | 5940 | 5920 | 993 |
| 385 | 20231127 | 125700 | 2925019150 | 5930 | 5910 | 5930 | 5900 | 1798 |
| 386 | 20231127 | 125600 | 2914370570 | 5900 | 5920 | 5930 | 5900 | 940 |
| 387 | 20231127 | 125500 | 2908810960 | 5920 | 5910 | 5920 | 5910 | 1150 |
| 388 | 20231127 | 125400 | 2902008170 | 5900 | 5900 | 5900 | 5900 | 5986 |
| 389 | 20231127 | 125300 | 2866690770 | 5900 | 5900 | 5900 | 5900 | 61 |
| 390 | 20231127 | 125200 | 2866330870 | 5900 | 5900 | 5900 | 5900 | 12 |
| 391 | 20231127 | 125100 | 2866260070 | 5900 | 5890 | 5900 | 5890 | 743 |
| 392 | 20231127 | 125000 | 2861879500 | 5890 | 5890 | 5890 | 5890 | 23 |
| 393 | 20231127 | 124900 | 2861744030 | 5890 | 5890 | 5900 | 5880 | 2373 |
| 394 | 20231127 | 124800 | 2847755490 | 5880 | 5870 | 5900 | 5870 | 934 |
| 395 | 20231127 | 124700 | 2842264760 | 5870 | 5890 | 5890 | 5870 | 1935 |
| 396 | 20231127 | 124600 | 2830888120 | 5890 | 5910 | 5910 | 5890 | 2411 |
| 397 | 20231127 | 124500 | 2816666150 | 5910 | 5910 | 5910 | 5910 | 409 |
| 398 | 20231127 | 124400 | 2814248960 | 5910 | 5920 | 5920 | 5900 | 1267 |
| 399 | 20231127 | 124300 | 2806762460 | 5910 | 5920 | 5920 | 5910 | 651 |
| 400 | 20231127 | 124200 | 2802914650 | 5910 | 5920 | 5920 | 5910 | 179 |
| 401 | 20231127 | 124100 | 2801855350 | 5910 | 5910 | 5910 | 5910 | 150 |
| 402 | 20231127 | 124000 | 2800968850 | 5910 | 5900 | 5910 | 5900 | 3490 |
| 403 | 20231127 | 123900 | 2780373950 | 5900 | 5910 | 5910 | 5890 | 22410 |
| 404 | 20231127 | 123800 | 2648170940 | 5920 | 5920 | 5920 | 5910 | 1726 |
| 405 | 20231127 | 123700 | 2637962060 | 5930 | 5930 | 5930 | 5930 | 110 |
| 406 | 20231127 | 123600 | 2637309760 | 5930 | 5930 | 5930 | 5930 | 2 |
| 407 | 20231127 | 123500 | 2637297900 | 5940 | 5930 | 5940 | 5930 | 84 |
| 408 | 20231127 | 123400 | 2636799610 | 5930 | 5940 | 5940 | 5930 | 1907 |
| 409 | 20231127 | 123300 | 2625475720 | 5940 | 5930 | 5940 | 5930 | 352 |
| 410 | 20231127 | 123200 | 2623386850 | 5930 | 5940 | 5940 | 5920 | 209 |
| 411 | 20231127 | 123100 | 2622147420 | 5930 | 5930 | 5930 | 5930 | 399 |
| 412 | 20231127 | 123000 | 2619781350 | 5940 | 5940 | 5940 | 5940 | 70 |
| 413 | 20231127 | 122900 | 2619365550 | 5920 | 5940 | 5940 | 5920 | 36 |
| 414 | 20231127 | 122800 | 2619151730 | 5920 | 5920 | 5920 | 5920 | 130 |
| 415 | 20231127 | 122700 | 2618382130 | 5910 | 5930 | 5930 | 5910 | 3325 |
| 416 | 20231127 | 122600 | 2598705320 | 5930 | 5930 | 5940 | 5930 | 2633 |
| 417 | 20231127 | 122500 | 2583091580 | 5930 | 5930 | 5930 | 5930 | 715 |
| 418 | 20231127 | 122400 | 2578851630 | 5930 | 5940 | 5940 | 5930 | 752 |
| 419 | 20231127 | 122300 | 2574386420 | 5940 | 5950 | 5950 | 5940 | 95 |
| 420 | 20231127 | 122200 | 2573821970 | 5950 | 5940 | 5950 | 5940 | 6 |
| 421 | 20231127 | 122100 | 2573786280 | 5950 | 5950 | 5950 | 5940 | 1811 |
| 422 | 20231127 | 122000 | 2563028910 | 5950 | 5950 | 5950 | 5950 | 64 |
| 423 | 20231127 | 121900 | 2562648110 | 5950 | 5950 | 5950 | 5950 | 0 |
| 424 | 20231127 | 121800 | 2562648110 | 5950 | 5940 | 5950 | 5930 | 2021 |
| 425 | 20231127 | 121700 | 2550643290 | 5930 | 5940 | 5940 | 5930 | 743 |
| 426 | 20231127 | 121600 | 2546232070 | 5940 | 5950 | 5950 | 5930 | 4476 |
| 427 | 20231127 | 121500 | 2519649740 | 5950 | 5950 | 5950 | 5940 | 461 |
| 428 | 20231127 | 121400 | 2516909150 | 5950 | 5950 | 5950 | 5950 | 476 |
| 429 | 20231127 | 121300 | 2514076950 | 5960 | 5950 | 5960 | 5940 | 376 |
| 430 | 20231127 | 121200 | 2511839960 | 5950 | 5950 | 5950 | 5950 | 591 |
| 431 | 20231127 | 121100 | 2508323510 | 5950 | 5950 | 5950 | 5950 | 1189 |
| 432 | 20231127 | 121000 | 2501248960 | 5950 | 5950 | 5960 | 5950 | 519 |
| 433 | 20231127 | 120900 | 2498160810 | 5950 | 5960 | 5960 | 5940 | 3193 |
| 434 | 20231127 | 120800 | 2479168930 | 5960 | 5960 | 5960 | 5960 | 30 |
| 435 | 20231127 | 120700 | 2478990130 | 5970 | 5970 | 5970 | 5970 | 39 |
| 436 | 20231127 | 120600 | 2478757300 | 5970 | 5980 | 5980 | 5960 | 15 |
| 437 | 20231127 | 120500 | 2478667800 | 5980 | 5980 | 5980 | 5980 | 101 |
| 438 | 20231127 | 120400 | 2478063820 | 5980 | 5980 | 5980 | 5980 | 1 |
| 439 | 20231127 | 120300 | 2478057840 | 5980 | 5980 | 5980 | 5960 | 216 |
| 440 | 20231127 | 120200 | 2476769920 | 5980 | 5980 | 5980 | 5950 | 2171 |
| 441 | 20231127 | 120100 | 2463816830 | 5980 | 5980 | 5980 | 5980 | 204 |
| 442 | 20231127 | 120000 | 2462596910 | 5950 | 5970 | 5970 | 5950 | 350 |
| 443 | 20231127 | 115900 | 2460509980 | 5970 | 5980 | 5980 | 5970 | 55 |
| 444 | 20231127 | 115800 | 2460181580 | 5980 | 5960 | 5980 | 5950 | 589 |
| 445 | 20231127 | 115700 | 2456672100 | 5970 | 5970 | 5980 | 5970 | 2496 |
| 446 | 20231127 | 115600 | 2441770950 | 5980 | 5980 | 5980 | 5980 | 962 |
| 447 | 20231127 | 115500 | 2436018190 | 5980 | 5980 | 5990 | 5980 | 71 |
| 448 | 20231127 | 115400 | 2435593510 | 5990 | 5980 | 5990 | 5980 | 16 |
| 449 | 20231127 | 115300 | 2435497820 | 5980 | 5980 | 5980 | 5980 | 180 |
| 450 | 20231127 | 115200 | 2434421420 | 5980 | 5980 | 5980 | 5980 | 250 |
| 451 | 20231127 | 115100 | 2432926420 | 5970 | 5970 | 5970 | 5960 | 84 |
| 452 | 20231127 | 115000 | 2432425220 | 5970 | 5970 | 5970 | 5970 | 184 |
| 453 | 20231127 | 114900 | 2431326740 | 5950 | 5950 | 5970 | 5950 | 3059 |
| 454 | 20231127 | 114800 | 2413105140 | 5960 | 5960 | 5970 | 5960 | 68 |
| 455 | 20231127 | 114700 | 2412699460 | 5960 | 5960 | 5960 | 5960 | 100 |
| 456 | 20231127 | 114600 | 2412103460 | 5970 | 5960 | 5970 | 5960 | 673 |
| 457 | 20231127 | 114500 | 2408091870 | 5970 | 5960 | 5970 | 5960 | 310 |
| 458 | 20231127 | 114400 | 2406241680 | 5960 | 5960 | 5970 | 5960 | 713 |
| 459 | 20231127 | 114300 | 2401992090 | 5960 | 5950 | 5960 | 5950 | 673 |
| 460 | 20231127 | 114200 | 2397981300 | 5950 | 5950 | 5960 | 5950 | 564 |
| 461 | 20231127 | 114100 | 2394623810 | 5950 | 5960 | 5960 | 5950 | 1538 |
| 462 | 20231127 | 114000 | 2385472580 | 5960 | 5970 | 5970 | 5960 | 766 |
| 463 | 20231127 | 113900 | 2380906580 | 5970 | 5980 | 5980 | 5970 | 111 |
| 464 | 20231127 | 113800 | 2380243490 | 5970 | 5970 | 5970 | 5970 | 286 |
| 465 | 20231127 | 113700 | 2378536070 | 5970 | 5960 | 5970 | 5950 | 1421 |
| 466 | 20231127 | 113600 | 2370072580 | 5960 | 5960 | 5960 | 5960 | 194 |
| 467 | 20231127 | 113500 | 2368916340 | 5970 | 5950 | 5970 | 5950 | 937 |
| 468 | 20231127 | 113400 | 2363337410 | 5950 | 5970 | 5980 | 5950 | 3443 |
| 469 | 20231127 | 113300 | 2342820430 | 5970 | 5970 | 5970 | 5940 | 6353 |
| 470 | 20231127 | 113200 | 2305028540 | 5970 | 6000 | 6000 | 5950 | 20193 |
| 471 | 20231127 | 113100 | 2184197770 | 6000 | 6010 | 6010 | 6000 | 3627 |
| 472 | 20231127 | 113000 | 2162399760 | 6010 | 6020 | 6020 | 6010 | 406 |
| 473 | 20231127 | 112900 | 2159955670 | 6040 | 6040 | 6040 | 6040 | 10 |
| 474 | 20231127 | 112800 | 2159895270 | 6040 | 6040 | 6040 | 6040 | 18 |
| 475 | 20231127 | 112700 | 2159786550 | 6020 | 6020 | 6020 | 6020 | 539 |
| 476 | 20231127 | 112600 | 2156541770 | 6020 | 6020 | 6020 | 6020 | 161 |
| 477 | 20231127 | 112500 | 2155572550 | 6020 | 6020 | 6020 | 6020 | 79 |
| 478 | 20231127 | 112400 | 2155096970 | 6020 | 6020 | 6020 | 6010 | 2314 |
| 479 | 20231127 | 112300 | 2141171750 | 6020 | 6020 | 6020 | 6020 | 0 |
| 480 | 20231127 | 112200 | 2141171750 | 6020 | 6040 | 6050 | 6020 | 2084 |
| 481 | 20231127 | 112100 | 2128612330 | 6050 | 6050 | 6050 | 6050 | 16 |
| 482 | 20231127 | 112000 | 2128515530 | 6040 | 6040 | 6040 | 6040 | 51 |
| 483 | 20231127 | 111900 | 2128207490 | 6040 | 6040 | 6050 | 6040 | 55 |
| 484 | 20231127 | 111800 | 2127875190 | 6040 | 6020 | 6040 | 6020 | 696 |
| 485 | 20231127 | 111700 | 2123674340 | 6020 | 6020 | 6020 | 6020 | 23 |
| 486 | 20231127 | 111600 | 2123535880 | 6020 | 6030 | 6030 | 6020 | 111 |
| 487 | 20231127 | 111500 | 2122866560 | 6030 | 6020 | 6030 | 6020 | 488 |
| 488 | 20231127 | 111400 | 2119928790 | 6020 | 6040 | 6040 | 6020 | 50 |
| 489 | 20231127 | 111300 | 2119627610 | 6020 | 6020 | 6020 | 6020 | 0 |
| 490 | 20231127 | 111200 | 2119627610 | 6020 | 6020 | 6020 | 6020 | 335 |
| 491 | 20231127 | 111100 | 2117610910 | 6020 | 6020 | 6020 | 6020 | 1000 |
| 492 | 20231127 | 111000 | 2111590910 | 6020 | 6020 | 6020 | 6020 | 30 |
| 493 | 20231127 | 110900 | 2111410310 | 6020 | 6030 | 6030 | 6020 | 368 |
| 494 | 20231127 | 110800 | 2109194610 | 6040 | 6040 | 6040 | 6040 | 0 |
| 495 | 20231127 | 110700 | 2109194610 | 6040 | 6020 | 6040 | 6010 | 575 |
| 496 | 20231127 | 110600 | 2105737560 | 6020 | 6030 | 6030 | 6020 | 192 |
| 497 | 20231127 | 110500 | 2104581570 | 6030 | 6020 | 6030 | 6020 | 171 |
| 498 | 20231127 | 110400 | 2103550450 | 6020 | 6020 | 6020 | 6020 | 47 |
| 499 | 20231127 | 110300 | 2103267510 | 6010 | 6020 | 6020 | 6010 | 1037 |
| 500 | 20231127 | 110200 | 2097025860 | 6020 | 6020 | 6030 | 6010 | 358 |
| 501 | 20231127 | 110100 | 2094869800 | 6020 | 6020 | 6020 | 6020 | 1461 |
| 502 | 20231127 | 110000 | 2086074580 | 6030 | 6030 | 6040 | 6030 | 134 |
| 503 | 20231127 | 105900 | 2085266480 | 6040 | 6030 | 6040 | 6020 | 794 |
| 504 | 20231127 | 105800 | 2080481900 | 6030 | 6060 | 6060 | 6020 | 3659 |
| 505 | 20231127 | 105700 | 2058415850 | 6060 | 6070 | 6070 | 6060 | 180 |
| 506 | 20231127 | 105600 | 2057324860 | 6070 | 6050 | 6070 | 6050 | 391 |
| 507 | 20231127 | 105500 | 2054952870 | 6050 | 6050 | 6050 | 6050 | 91 |
| 508 | 20231127 | 105400 | 2054402320 | 6050 | 6050 | 6050 | 6030 | 443 |
| 509 | 20231127 | 105300 | 2051729470 | 6030 | 6050 | 6050 | 6030 | 86 |
| 510 | 20231127 | 105200 | 2051210650 | 6050 | 6030 | 6050 | 6030 | 111 |
| 511 | 20231127 | 105100 | 2050539240 | 6030 | 6030 | 6030 | 6030 | 110 |
| 512 | 20231127 | 105000 | 2049875940 | 6030 | 6040 | 6040 | 6020 | 3096 |
| 513 | 20231127 | 104900 | 2031211980 | 6030 | 6050 | 6050 | 6030 | 1126 |
| 514 | 20231127 | 104800 | 2024413330 | 6050 | 6050 | 6050 | 6050 | 40 |
| 515 | 20231127 | 104700 | 2024171330 | 6050 | 6050 | 6050 | 6040 | 957 |
| 516 | 20231127 | 104600 | 2018386510 | 6050 | 6050 | 6050 | 6050 | 177 |
| 517 | 20231127 | 104500 | 2017315660 | 6050 | 6050 | 6050 | 6040 | 1441 |
| 518 | 20231127 | 104400 | 2008606570 | 6050 | 6060 | 6060 | 6050 | 1871 |
| 519 | 20231127 | 104300 | 1997281890 | 6050 | 6050 | 6060 | 6050 | 142 |
| 520 | 20231127 | 104200 | 1996422690 | 6050 | 6050 | 6050 | 6050 | 219 |
| 521 | 20231127 | 104100 | 1995097740 | 6050 | 6060 | 6060 | 6050 | 618 |
| 522 | 20231127 | 104000 | 1991358030 | 6060 | 6080 | 6080 | 6060 | 1195 |
| 523 | 20231127 | 103900 | 1984112920 | 6060 | 6060 | 6060 | 6060 | 100 |
| 524 | 20231127 | 103800 | 1983506920 | 6070 | 6070 | 6070 | 6070 | 382 |
| 525 | 20231127 | 103700 | 1981188180 | 6070 | 6080 | 6080 | 6060 | 420 |
| 526 | 20231127 | 103600 | 1978638330 | 6090 | 6090 | 6090 | 6070 | 862 |
| 527 | 20231127 | 103500 | 1973399710 | 6100 | 6090 | 6100 | 6080 | 1702 |
| 528 | 20231127 | 103400 | 1963051010 | 6090 | 6100 | 6110 | 6090 | 1675 |
| 529 | 20231127 | 103300 | 1952827400 | 6090 | 6080 | 6090 | 6080 | 304 |
| 530 | 20231127 | 103200 | 1950977380 | 6080 | 6070 | 6090 | 6070 | 1089 |
| 531 | 20231127 | 103100 | 1944355480 | 6100 | 6100 | 6100 | 6070 | 880 |
| 532 | 20231127 | 103000 | 1939005750 | 6100 | 6070 | 6100 | 6070 | 500 |
| 533 | 20231127 | 102900 | 1935961810 | 6070 | 6070 | 6080 | 6070 | 1660 |
| 534 | 20231127 | 102800 | 1925877270 | 6070 | 6070 | 6070 | 6060 | 181 |
| 535 | 20231127 | 102700 | 1924779100 | 6070 | 6050 | 6070 | 6050 | 143 |
| 536 | 20231127 | 102600 | 1923912510 | 6050 | 6060 | 6060 | 6050 | 306 |
| 537 | 20231127 | 102500 | 1922061110 | 6050 | 6060 | 6060 | 6050 | 113 |
| 538 | 20231127 | 102400 | 1921377340 | 6050 | 6060 | 6060 | 6050 | 51 |
| 539 | 20231127 | 102300 | 1921068780 | 6060 | 6040 | 6060 | 6040 | 28 |
| 540 | 20231127 | 102200 | 1920899380 | 6040 | 6060 | 6070 | 6040 | 1175 |
| 541 | 20231127 | 102100 | 1913798830 | 6060 | 6070 | 6070 | 6060 | 130 |
| 542 | 20231127 | 102000 | 1913010730 | 6070 | 6070 | 6070 | 6070 | 254 |
| 543 | 20231127 | 101900 | 1911468950 | 6040 | 6030 | 6060 | 6030 | 12489 |
| 544 | 20231127 | 101800 | 1835964010 | 6030 | 6030 | 6030 | 6030 | 610 |
| 545 | 20231127 | 101700 | 1832285710 | 6030 | 6040 | 6040 | 6030 | 31 |
| 546 | 20231127 | 101600 | 1832098610 | 6040 | 6030 | 6040 | 6030 | 771 |
| 547 | 20231127 | 101500 | 1827449420 | 6030 | 6040 | 6040 | 6030 | 51 |
| 548 | 20231127 | 101400 | 1827141880 | 6040 | 6030 | 6040 | 6030 | 851 |
| 549 | 20231127 | 101300 | 1822003840 | 6040 | 6040 | 6050 | 6040 | 397 |
| 550 | 20231127 | 101200 | 1819604950 | 6040 | 6040 | 6050 | 6030 | 725 |
| 551 | 20231127 | 101100 | 1815226210 | 6050 | 6040 | 6050 | 6040 | 155 |
| 552 | 20231127 | 101000 | 1814289960 | 6040 | 6040 | 6040 | 6040 | 1126 |
| 553 | 20231127 | 100900 | 1807488920 | 6040 | 6030 | 6040 | 6030 | 679 |
| 554 | 20231127 | 100800 | 1803394100 | 6040 | 6040 | 6040 | 6030 | 408 |
| 555 | 20231127 | 100700 | 1800931780 | 6040 | 6030 | 6040 | 6020 | 1074 |
| 556 | 20231127 | 100600 | 1794464950 | 6030 | 6030 | 6030 | 6030 | 399 |
| 557 | 20231127 | 100500 | 1792058980 | 6040 | 6030 | 6040 | 6030 | 86 |
| 558 | 20231127 | 100400 | 1791540390 | 6030 | 6040 | 6040 | 6030 | 656 |
| 559 | 20231127 | 100300 | 1787578170 | 6040 | 6060 | 6060 | 6040 | 172 |
| 560 | 20231127 | 100200 | 1786539240 | 6040 | 6060 | 6060 | 6040 | 100 |
| 561 | 20231127 | 100100 | 1785933640 | 6060 | 6030 | 6060 | 6020 | 4647 |
| 562 | 20231127 | 100000 | 1757844600 | 6030 | 6010 | 6030 | 6010 | 672 |
| 563 | 20231127 | 095900 | 1753799140 | 6010 | 6030 | 6030 | 6010 | 893 |
| 564 | 20231127 | 095800 | 1748423970 | 6030 | 6030 | 6030 | 6030 | 460 |
| 565 | 20231127 | 095700 | 1745650170 | 6030 | 6040 | 6040 | 6030 | 1536 |
| 566 | 20231127 | 095600 | 1736379920 | 6040 | 6020 | 6040 | 6020 | 696 |
| 567 | 20231127 | 095500 | 1732183530 | 6020 | 6030 | 6030 | 6020 | 709 |
| 568 | 20231127 | 095400 | 1727912350 | 6030 | 6000 | 6030 | 6000 | 2570 |
| 569 | 20231127 | 095300 | 1712458500 | 6000 | 6010 | 6010 | 6000 | 949 |
| 570 | 20231127 | 095200 | 1706762880 | 6000 | 6000 | 6020 | 6000 | 3315 |
| 571 | 20231127 | 095100 | 1686833110 | 6000 | 6000 | 6010 | 6000 | 587 |
| 572 | 20231127 | 095000 | 1683309110 | 6010 | 6000 | 6010 | 6000 | 680 |
| 573 | 20231127 | 094900 | 1679229080 | 6000 | 6000 | 6010 | 5990 | 3618 |
| 574 | 20231127 | 094800 | 1657541750 | 5990 | 5990 | 6000 | 5990 | 1995 |
| 575 | 20231127 | 094700 | 1645588730 | 6000 | 6020 | 6020 | 6000 | 5795 |
| 576 | 20231127 | 094600 | 1610771390 | 6020 | 6020 | 6020 | 6010 | 3242 |
| 577 | 20231127 | 094500 | 1591255130 | 6030 | 6050 | 6050 | 6020 | 1182 |
| 578 | 20231127 | 094400 | 1584129030 | 6050 | 6050 | 6050 | 6050 | 111 |
| 579 | 20231127 | 094300 | 1583457480 | 6050 | 6060 | 6060 | 6030 | 1095 |
| 580 | 20231127 | 094200 | 1576828090 | 6060 | 6020 | 6060 | 6020 | 1168 |
| 581 | 20231127 | 094100 | 1569785410 | 6020 | 6010 | 6030 | 6010 | 1285 |
| 582 | 20231127 | 094000 | 1562046280 | 6020 | 6020 | 6020 | 6010 | 1620 |
| 583 | 20231127 | 093900 | 1552297830 | 6020 | 6000 | 6030 | 6000 | 395 |
| 584 | 20231127 | 093800 | 1549921800 | 6000 | 6030 | 6030 | 5990 | 19211 |
| 585 | 20231127 | 093700 | 1434598720 | 6020 | 6050 | 6050 | 6020 | 488 |
| 586 | 20231127 | 093600 | 1431657540 | 6060 | 6030 | 6060 | 6010 | 2780 |
| 587 | 20231127 | 093500 | 1414927770 | 6030 | 6040 | 6040 | 6030 | 4295 |
| 588 | 20231127 | 093400 | 1389024910 | 6070 | 6050 | 6070 | 6030 | 2143 |
| 589 | 20231127 | 093300 | 1376077080 | 6050 | 6080 | 6080 | 6050 | 1010 |
| 590 | 20231127 | 093200 | 1369955190 | 6070 | 6060 | 6090 | 6060 | 2359 |
| 591 | 20231127 | 093100 | 1355631630 | 6070 | 6090 | 6100 | 6060 | 6528 |
| 592 | 20231127 | 093000 | 1315937570 | 6090 | 6080 | 6090 | 6060 | 1902 |
| 593 | 20231127 | 092900 | 1304368470 | 6060 | 6050 | 6070 | 6040 | 5405 |
| 594 | 20231127 | 092800 | 1271611140 | 6040 | 6040 | 6050 | 6040 | 428 |
| 595 | 20231127 | 092700 | 1269025610 | 6040 | 6050 | 6050 | 6030 | 739 |
| 596 | 20231127 | 092600 | 1264555930 | 6030 | 6030 | 6040 | 6010 | 4153 |
| 597 | 20231127 | 092500 | 1239577180 | 6030 | 6030 | 6030 | 6010 | 3758 |
| 598 | 20231127 | 092400 | 1216953390 | 6030 | 6040 | 6040 | 6020 | 1150 |
| 599 | 20231127 | 092300 | 1210015700 | 6050 | 6030 | 6050 | 6010 | 4598 |
| 600 | 20231127 | 092200 | 1182331190 | 6030 | 6020 | 6040 | 6020 | 2355 |
| 601 | 20231127 | 092100 | 1168124450 | 6020 | 6020 | 6040 | 6010 | 2872 |
| 602 | 20231127 | 092000 | 1150846250 | 6010 | 6010 | 6040 | 6010 | 3497 |
| 603 | 20231127 | 091900 | 1129814650 | 6030 | 6010 | 6050 | 5990 | 8126 |
| 604 | 20231127 | 091800 | 1081053080 | 6010 | 6050 | 6060 | 6010 | 12446 |
| 605 | 20231127 | 091700 | 1006069990 | 6050 | 6070 | 6070 | 6050 | 6857 |
| 606 | 20231127 | 091600 | 964530150 | 6070 | 6050 | 6100 | 6030 | 10352 |
| 607 | 20231127 | 091500 | 901946840 | 6040 | 6100 | 6100 | 6040 | 20646 |
| 608 | 20231127 | 091400 | 776471300 | 6100 | 6130 | 6150 | 6100 | 4961 |
| 609 | 20231127 | 091300 | 746142070 | 6120 | 6130 | 6140 | 6120 | 6731 |
| 610 | 20231127 | 091200 | 704888040 | 6130 | 6120 | 6150 | 6110 | 3257 |
| 611 | 20231127 | 091100 | 684960500 | 6120 | 6140 | 6180 | 6120 | 1918 |
| 612 | 20231127 | 091000 | 673197370 | 6130 | 6160 | 6160 | 6130 | 7930 |
| 613 | 20231127 | 090900 | 624413680 | 6160 | 6170 | 6180 | 6150 | 3363 |
| 614 | 20231127 | 090800 | 603691800 | 6180 | 6170 | 6200 | 6170 | 3630 |
| 615 | 20231127 | 090700 | 581240970 | 6180 | 6190 | 6190 | 6180 | 3610 |
| 616 | 20231127 | 090600 | 558913550 | 6200 | 6200 | 6210 | 6190 | 2736 |
| 617 | 20231127 | 090500 | 541958480 | 6200 | 6260 | 6260 | 6200 | 5309 |
| 618 | 20231127 | 090400 | 508790280 | 6260 | 6250 | 6290 | 6240 | 6994 |
| 619 | 20231127 | 090300 | 464866460 | 6290 | 6170 | 6290 | 6120 | 12472 |
| 620 | 20231127 | 090200 | 387700420 | 6170 | 6250 | 6270 | 6170 | 11202 |
| 621 | 20231127 | 090100 | 318158170 | 6250 | 6290 | 6300 | 6250 | 18858 |
| 622 | 20231127 | 090000 | 199886660 | 6290 | 6390 | 6390 | 6280 | 30944 |