32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 192600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 40954 |
| 3 | 20231127 | 192500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20231127 | 192400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20231127 | 192300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20231127 | 192200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20231127 | 192100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20231127 | 192000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20231127 | 191900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20231127 | 191800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20231127 | 191700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20231127 | 191600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20231127 | 191500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20231127 | 191400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20231127 | 191300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20231127 | 191200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20231127 | 191100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20231127 | 191000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20231127 | 190900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20231127 | 190800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20231127 | 190700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20231127 | 190600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20231127 | 190500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20231127 | 190400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20231127 | 190300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20231127 | 190200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20231127 | 190100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20231127 | 190000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20231127 | 185900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20231127 | 185800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20231127 | 185700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20231127 | 185600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 40954 |
| 33 | 20231127 | 185500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20231127 | 185400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20231127 | 185300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20231127 | 185200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20231127 | 185100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20231127 | 185000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20231127 | 184900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20231127 | 184800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20231127 | 184700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20231127 | 184600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20231127 | 184500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20231127 | 184400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20231127 | 184300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20231127 | 184200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20231127 | 184100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20231127 | 184000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20231127 | 183900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20231127 | 183800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20231127 | 183700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20231127 | 183600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20231127 | 183500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20231127 | 183400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20231127 | 183300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20231127 | 183200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20231127 | 183100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20231127 | 183000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20231127 | 182900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20231127 | 182800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20231127 | 182700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20231127 | 182600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 40954 |
| 63 | 20231127 | 182500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20231127 | 182400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20231127 | 182300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20231127 | 182200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20231127 | 182100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20231127 | 182000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20231127 | 181900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20231127 | 181800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20231127 | 181700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20231127 | 181600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20231127 | 181500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20231127 | 181400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20231127 | 181300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20231127 | 181200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20231127 | 181100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20231127 | 181000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20231127 | 180900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20231127 | 180800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20231127 | 180700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20231127 | 180600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20231127 | 180500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20231127 | 180400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20231127 | 180300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20231127 | 180200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20231127 | 180100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20231127 | 180000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20231127 | 175900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20231127 | 175800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20231127 | 175700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20231127 | 175600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 40954 |
| 93 | 20231127 | 175500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20231127 | 175400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20231127 | 175300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20231127 | 175200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20231127 | 175100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20231127 | 175000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20231127 | 174900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20231127 | 174800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20231127 | 174700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20231127 | 174600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20231127 | 174500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20231127 | 174400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20231127 | 174300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20231127 | 174200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20231127 | 174100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20231127 | 174000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20231127 | 173900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20231127 | 173800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20231127 | 173700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20231127 | 173600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20231127 | 173500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20231127 | 173400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20231127 | 173300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20231127 | 173200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20231127 | 173100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20231127 | 173000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20231127 | 172900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20231127 | 172800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20231127 | 172700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20231127 | 172600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 40954 |
| 123 | 20231127 | 172500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20231127 | 172400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20231127 | 172300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20231127 | 172200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20231127 | 172100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20231127 | 172000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20231127 | 171900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20231127 | 171800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20231127 | 171700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20231127 | 171600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20231127 | 171500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20231127 | 171400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20231127 | 171300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20231127 | 171200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20231127 | 171100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20231127 | 171000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20231127 | 170900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20231127 | 170800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20231127 | 170700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20231127 | 170600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20231127 | 170500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20231127 | 170400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20231127 | 170300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20231127 | 170200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20231127 | 170100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20231127 | 170000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20231127 | 165900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20231127 | 165800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20231127 | 165700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20231127 | 165600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 40954 |
| 153 | 20231127 | 165500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20231127 | 165400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20231127 | 165300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20231127 | 165200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20231127 | 165100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20231127 | 165000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20231127 | 164900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20231127 | 164800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20231127 | 164700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20231127 | 164600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20231127 | 164500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20231127 | 164400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20231127 | 164300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20231127 | 164200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20231127 | 164100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20231127 | 164000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20231127 | 163900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20231127 | 163800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20231127 | 163700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20231127 | 163600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20231127 | 163500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20231127 | 163400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20231127 | 163300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20231127 | 163200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20231127 | 163100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20231127 | 163000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20231127 | 162900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20231127 | 162800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20231127 | 162700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20231127 | 162600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 40954 |
| 183 | 20231127 | 162500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20231127 | 162400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20231127 | 162300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20231127 | 162200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20231127 | 162100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20231127 | 162000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20231127 | 161900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20231127 | 161800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20231127 | 161700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20231127 | 161600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20231127 | 161500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20231127 | 161400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20231127 | 161300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20231127 | 161200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20231127 | 161100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20231127 | 161000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20231127 | 160900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20231127 | 160800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20231127 | 160700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20231127 | 160600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20231127 | 160500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20231127 | 160400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20231127 | 160300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20231127 | 160200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20231127 | 160100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20231127 | 160000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20231127 | 155900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20231127 | 155800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20231127 | 155700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20231127 | 155600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 40954 |
| 213 | 20231127 | 155500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20231127 | 155400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20231127 | 155300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20231127 | 155200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20231127 | 155100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20231127 | 155000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20231127 | 154900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20231127 | 154800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20231127 | 154700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20231127 | 154600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20231127 | 154500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20231127 | 154400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20231127 | 154300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20231127 | 154200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20231127 | 154100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20231127 | 154000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20231127 | 153900 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20231127 | 153800 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20231127 | 153700 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20231127 | 153600 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20231127 | 153500 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20231127 | 153400 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20231127 | 153300 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20231127 | 153200 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20231127 | 153100 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20231127 | 153000 | 12117359625 | 3530 | 3530 | 3530 | 3530 | 40954 |
| 239 | 20231127 | 152900 | 11972792005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 240 | 20231127 | 152800 | 11972792005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 241 | 20231127 | 152700 | 11972792005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 242 | 20231127 | 152600 | 11972792005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 243 | 20231127 | 152500 | 11972792005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 244 | 20231127 | 152400 | 11972792005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 245 | 20231127 | 152300 | 11972792005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 246 | 20231127 | 152200 | 11972792005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 247 | 20231127 | 152100 | 11972792005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 248 | 20231127 | 152000 | 11972792005 | 3515 | 3515 | 3515 | 3515 | 0 |
| 249 | 20231127 | 151900 | 11972792005 | 3515 | 3520 | 3520 | 3510 | 16369 |
| 250 | 20231127 | 151800 | 11915230250 | 3510 | 3520 | 3520 | 3510 | 22110 |
| 251 | 20231127 | 151700 | 11837478375 | 3520 | 3525 | 3530 | 3520 | 2590 |
| 252 | 20231127 | 151600 | 11828354375 | 3525 | 3520 | 3530 | 3515 | 15889 |
| 253 | 20231127 | 151500 | 11772416040 | 3520 | 3525 | 3530 | 3520 | 9206 |
| 254 | 20231127 | 151400 | 11739972655 | 3525 | 3525 | 3530 | 3525 | 2256 |
| 255 | 20231127 | 151300 | 11732020240 | 3520 | 3525 | 3530 | 3520 | 3140 |
| 256 | 20231127 | 151200 | 11720951405 | 3525 | 3530 | 3530 | 3525 | 4759 |
| 257 | 20231127 | 151100 | 11704170680 | 3525 | 3530 | 3530 | 3525 | 9187 |
| 258 | 20231127 | 151000 | 11671769750 | 3530 | 3530 | 3535 | 3530 | 4227 |
| 259 | 20231127 | 150900 | 11656841050 | 3530 | 3535 | 3535 | 3525 | 2185 |
| 260 | 20231127 | 150800 | 11649128235 | 3535 | 3525 | 3535 | 3525 | 5427 |
| 261 | 20231127 | 150700 | 11629981065 | 3525 | 3525 | 3530 | 3525 | 3931 |
| 262 | 20231127 | 150600 | 11616122485 | 3525 | 3525 | 3530 | 3525 | 4124 |
| 263 | 20231127 | 150500 | 11601585075 | 3530 | 3520 | 3530 | 3520 | 2405 |
| 264 | 20231127 | 150400 | 11593108905 | 3520 | 3535 | 3535 | 3520 | 27996 |
| 265 | 20231127 | 150300 | 11494347020 | 3535 | 3540 | 3540 | 3535 | 3001 |
| 266 | 20231127 | 150200 | 11483738480 | 3540 | 3540 | 3540 | 3540 | 1294 |
| 267 | 20231127 | 150100 | 11479157720 | 3535 | 3535 | 3535 | 3530 | 9326 |
| 268 | 20231127 | 150000 | 11446210645 | 3535 | 3540 | 3545 | 3530 | 4107 |
| 269 | 20231127 | 145900 | 11431693460 | 3540 | 3540 | 3540 | 3535 | 13886 |
| 270 | 20231127 | 145800 | 11382563220 | 3540 | 3545 | 3545 | 3540 | 2911 |
| 271 | 20231127 | 145700 | 11372258000 | 3545 | 3545 | 3545 | 3540 | 9747 |
| 272 | 20231127 | 145600 | 11337713105 | 3545 | 3550 | 3550 | 3545 | 4529 |
| 273 | 20231127 | 145500 | 11321657745 | 3545 | 3550 | 3555 | 3545 | 6994 |
| 274 | 20231127 | 145400 | 11296838585 | 3550 | 3555 | 3555 | 3550 | 2631 |
| 275 | 20231127 | 145300 | 11287485520 | 3555 | 3560 | 3560 | 3555 | 1822 |
| 276 | 20231127 | 145200 | 11281002895 | 3560 | 3555 | 3560 | 3555 | 613 |
| 277 | 20231127 | 145100 | 11278823530 | 3555 | 3555 | 3555 | 3550 | 647 |
| 278 | 20231127 | 145000 | 11276524070 | 3555 | 3555 | 3555 | 3555 | 7509 |
| 279 | 20231127 | 144900 | 11249829575 | 3555 | 3555 | 3555 | 3550 | 3954 |
| 280 | 20231127 | 144800 | 11235784865 | 3550 | 3550 | 3550 | 3550 | 4255 |
| 281 | 20231127 | 144700 | 11220679615 | 3555 | 3550 | 3560 | 3550 | 796 |
| 282 | 20231127 | 144600 | 11217849090 | 3550 | 3550 | 3555 | 3550 | 7526 |
| 283 | 20231127 | 144500 | 11191130835 | 3555 | 3555 | 3560 | 3555 | 875 |
| 284 | 20231127 | 144400 | 11188020000 | 3560 | 3560 | 3560 | 3560 | 22 |
| 285 | 20231127 | 144300 | 11187941680 | 3550 | 3550 | 3560 | 3550 | 459 |
| 286 | 20231127 | 144200 | 11186312150 | 3550 | 3555 | 3560 | 3550 | 2467 |
| 287 | 20231127 | 144100 | 11177550900 | 3555 | 3545 | 3555 | 3545 | 1914 |
| 288 | 20231127 | 144000 | 11170756575 | 3545 | 3555 | 3560 | 3545 | 19182 |
| 289 | 20231127 | 143900 | 11102704365 | 3560 | 3555 | 3560 | 3555 | 2325 |
| 290 | 20231127 | 143800 | 11094437380 | 3560 | 3560 | 3560 | 3555 | 1598 |
| 291 | 20231127 | 143700 | 11088754785 | 3560 | 3550 | 3560 | 3550 | 2662 |
| 292 | 20231127 | 143600 | 11079291420 | 3550 | 3555 | 3555 | 3550 | 794 |
| 293 | 20231127 | 143500 | 11076468975 | 3555 | 3555 | 3560 | 3555 | 7204 |
| 294 | 20231127 | 143400 | 11050858055 | 3555 | 3560 | 3560 | 3555 | 2029 |
| 295 | 20231127 | 143300 | 11043639635 | 3560 | 3560 | 3560 | 3555 | 1940 |
| 296 | 20231127 | 143200 | 11036735185 | 3560 | 3550 | 3560 | 3550 | 5845 |
| 297 | 20231127 | 143100 | 11015965765 | 3550 | 3550 | 3550 | 3550 | 2238 |
| 298 | 20231127 | 143000 | 11008020865 | 3550 | 3550 | 3550 | 3550 | 1561 |
| 299 | 20231127 | 142900 | 11002479315 | 3550 | 3555 | 3555 | 3550 | 2910 |
| 300 | 20231127 | 142800 | 10992141785 | 3555 | 3555 | 3555 | 3550 | 932 |
| 301 | 20231127 | 142700 | 10988833025 | 3555 | 3560 | 3560 | 3550 | 1477 |
| 302 | 20231127 | 142600 | 10983582550 | 3560 | 3555 | 3560 | 3545 | 9783 |
| 303 | 20231127 | 142500 | 10948826945 | 3560 | 3560 | 3560 | 3555 | 190 |
| 304 | 20231127 | 142400 | 10948150995 | 3560 | 3550 | 3560 | 3545 | 10396 |
| 305 | 20231127 | 142300 | 10911180860 | 3550 | 3545 | 3555 | 3540 | 16616 |
| 306 | 20231127 | 142200 | 10852256320 | 3545 | 3540 | 3545 | 3540 | 1272 |
| 307 | 20231127 | 142100 | 10847753380 | 3540 | 3540 | 3540 | 3540 | 4500 |
| 308 | 20231127 | 142000 | 10831823380 | 3545 | 3545 | 3545 | 3540 | 18 |
| 309 | 20231127 | 141900 | 10831759580 | 3545 | 3545 | 3545 | 3540 | 1152 |
| 310 | 20231127 | 141800 | 10827680735 | 3545 | 3540 | 3545 | 3540 | 231 |
| 311 | 20231127 | 141700 | 10826862875 | 3545 | 3545 | 3545 | 3545 | 193 |
| 312 | 20231127 | 141600 | 10826178690 | 3545 | 3545 | 3545 | 3535 | 4986 |
| 313 | 20231127 | 141500 | 10808545655 | 3540 | 3545 | 3545 | 3540 | 19 |
| 314 | 20231127 | 141400 | 10808478345 | 3545 | 3540 | 3545 | 3540 | 500 |
| 315 | 20231127 | 141300 | 10806708190 | 3540 | 3545 | 3545 | 3540 | 1536 |
| 316 | 20231127 | 141200 | 10801268075 | 3545 | 3545 | 3545 | 3545 | 55 |
| 317 | 20231127 | 141100 | 10801073100 | 3540 | 3545 | 3545 | 3535 | 1289 |
| 318 | 20231127 | 141000 | 10796506325 | 3545 | 3540 | 3545 | 3535 | 1398 |
| 319 | 20231127 | 140900 | 10791559110 | 3540 | 3545 | 3545 | 3540 | 167 |
| 320 | 20231127 | 140800 | 10790967895 | 3545 | 3540 | 3545 | 3530 | 1914 |
| 321 | 20231127 | 140700 | 10784206510 | 3540 | 3540 | 3545 | 3540 | 1035 |
| 322 | 20231127 | 140600 | 10780537910 | 3540 | 3530 | 3540 | 3530 | 1684 |
| 323 | 20231127 | 140500 | 10774588090 | 3535 | 3535 | 3535 | 3530 | 78 |
| 324 | 20231127 | 140400 | 10774312560 | 3535 | 3530 | 3535 | 3530 | 1612 |
| 325 | 20231127 | 140300 | 10768622000 | 3535 | 3530 | 3535 | 3530 | 2465 |
| 326 | 20231127 | 140200 | 10759915040 | 3535 | 3530 | 3535 | 3530 | 3862 |
| 327 | 20231127 | 140100 | 10746282155 | 3530 | 3535 | 3535 | 3530 | 3048 |
| 328 | 20231127 | 140000 | 10735522390 | 3535 | 3540 | 3540 | 3535 | 3493 |
| 329 | 20231127 | 135900 | 10723174330 | 3540 | 3540 | 3540 | 3540 | 6469 |
| 330 | 20231127 | 135800 | 10700274070 | 3545 | 3550 | 3550 | 3540 | 997 |
| 331 | 20231127 | 135700 | 10696740130 | 3545 | 3555 | 3555 | 3545 | 4267 |
| 332 | 20231127 | 135600 | 10681603500 | 3555 | 3555 | 3555 | 3550 | 2263 |
| 333 | 20231127 | 135500 | 10673569610 | 3550 | 3555 | 3555 | 3550 | 2423 |
| 334 | 20231127 | 135400 | 10664956170 | 3555 | 3550 | 3555 | 3550 | 3084 |
| 335 | 20231127 | 135300 | 10654006560 | 3550 | 3550 | 3550 | 3545 | 186 |
| 336 | 20231127 | 135200 | 10653346670 | 3545 | 3545 | 3545 | 3540 | 2341 |
| 337 | 20231127 | 135100 | 10645054510 | 3540 | 3540 | 3540 | 3540 | 656 |
| 338 | 20231127 | 135000 | 10642732270 | 3540 | 3540 | 3545 | 3540 | 169 |
| 339 | 20231127 | 134900 | 10642134005 | 3540 | 3535 | 3540 | 3535 | 1287 |
| 340 | 20231127 | 134800 | 10637581735 | 3535 | 3545 | 3545 | 3535 | 1656 |
| 341 | 20231127 | 134700 | 10631719980 | 3545 | 3545 | 3550 | 3545 | 2811 |
| 342 | 20231127 | 134600 | 10621754970 | 3545 | 3545 | 3550 | 3545 | 1057 |
| 343 | 20231127 | 134500 | 10618002790 | 3550 | 3540 | 3550 | 3540 | 3194 |
| 344 | 20231127 | 134400 | 10606687160 | 3540 | 3540 | 3540 | 3540 | 551 |
| 345 | 20231127 | 134300 | 10604736620 | 3540 | 3535 | 3540 | 3535 | 1271 |
| 346 | 20231127 | 134200 | 10600237630 | 3535 | 3540 | 3540 | 3535 | 2 |
| 347 | 20231127 | 134100 | 10600230555 | 3540 | 3540 | 3540 | 3540 | 18 |
| 348 | 20231127 | 134000 | 10600166835 | 3535 | 3540 | 3540 | 3535 | 381 |
| 349 | 20231127 | 133900 | 10598819000 | 3530 | 3540 | 3540 | 3530 | 226 |
| 350 | 20231127 | 133800 | 10598020555 | 3540 | 3530 | 3540 | 3530 | 895 |
| 351 | 20231127 | 133700 | 10594861195 | 3530 | 3535 | 3540 | 3530 | 1889 |
| 352 | 20231127 | 133600 | 10588188040 | 3540 | 3540 | 3540 | 3540 | 10 |
| 353 | 20231127 | 133500 | 10588152640 | 3540 | 3530 | 3540 | 3530 | 1124 |
| 354 | 20231127 | 133400 | 10584180690 | 3535 | 3540 | 3540 | 3535 | 510 |
| 355 | 20231127 | 133300 | 10582375340 | 3535 | 3530 | 3535 | 3530 | 1882 |
| 356 | 20231127 | 133200 | 10575726470 | 3535 | 3530 | 3540 | 3530 | 5195 |
| 357 | 20231127 | 133100 | 10557385195 | 3525 | 3530 | 3540 | 3525 | 7204 |
| 358 | 20231127 | 133000 | 10531981885 | 3530 | 3535 | 3535 | 3530 | 2000 |
| 359 | 20231127 | 132900 | 10524921675 | 3530 | 3530 | 3535 | 3530 | 2087 |
| 360 | 20231127 | 132800 | 10517554310 | 3530 | 3530 | 3530 | 3530 | 517 |
| 361 | 20231127 | 132700 | 10515729300 | 3530 | 3530 | 3530 | 3530 | 57 |
| 362 | 20231127 | 132600 | 10515528090 | 3530 | 3535 | 3535 | 3530 | 4941 |
| 363 | 20231127 | 132500 | 10498081705 | 3530 | 3530 | 3535 | 3530 | 1207 |
| 364 | 20231127 | 132400 | 10493816045 | 3530 | 3530 | 3535 | 3530 | 2944 |
| 365 | 20231127 | 132300 | 10483421225 | 3530 | 3540 | 3540 | 3530 | 6538 |
| 366 | 20231127 | 132200 | 10460326805 | 3540 | 3540 | 3540 | 3540 | 6 |
| 367 | 20231127 | 132100 | 10460305565 | 3535 | 3540 | 3540 | 3535 | 3332 |
| 368 | 20231127 | 132000 | 10448526445 | 3540 | 3540 | 3540 | 3540 | 2130 |
| 369 | 20231127 | 131900 | 10440986245 | 3540 | 3545 | 3545 | 3535 | 1464 |
| 370 | 20231127 | 131800 | 10435808525 | 3550 | 3545 | 3550 | 3545 | 106 |
| 371 | 20231127 | 131700 | 10435432230 | 3545 | 3540 | 3545 | 3540 | 7726 |
| 372 | 20231127 | 131600 | 10408078745 | 3540 | 3545 | 3545 | 3540 | 2112 |
| 373 | 20231127 | 131500 | 10400598705 | 3545 | 3545 | 3545 | 3545 | 1093 |
| 374 | 20231127 | 131400 | 10396724020 | 3550 | 3555 | 3555 | 3550 | 1804 |
| 375 | 20231127 | 131300 | 10390319755 | 3555 | 3555 | 3555 | 3555 | 590 |
| 376 | 20231127 | 131200 | 10388222305 | 3555 | 3555 | 3555 | 3555 | 134 |
| 377 | 20231127 | 131100 | 10387745935 | 3560 | 3555 | 3560 | 3555 | 16 |
| 378 | 20231127 | 131000 | 10387689020 | 3555 | 3550 | 3560 | 3550 | 56 |
| 379 | 20231127 | 130900 | 10387489950 | 3555 | 3550 | 3555 | 3550 | 189 |
| 380 | 20231127 | 130800 | 10386818945 | 3550 | 3555 | 3555 | 3550 | 602 |
| 381 | 20231127 | 130700 | 10384681835 | 3550 | 3550 | 3550 | 3545 | 1086 |
| 382 | 20231127 | 130600 | 10380826975 | 3550 | 3545 | 3550 | 3545 | 2197 |
| 383 | 20231127 | 130500 | 10373037105 | 3550 | 3550 | 3550 | 3545 | 1511 |
| 384 | 20231127 | 130400 | 10367678145 | 3550 | 3550 | 3550 | 3550 | 1272 |
| 385 | 20231127 | 130300 | 10363162545 | 3545 | 3550 | 3550 | 3545 | 311 |
| 386 | 20231127 | 130200 | 10362059800 | 3550 | 3555 | 3555 | 3550 | 864 |
| 387 | 20231127 | 130100 | 10358992110 | 3555 | 3550 | 3560 | 3550 | 1302 |
| 388 | 20231127 | 130000 | 10354363950 | 3555 | 3555 | 3555 | 3550 | 788 |
| 389 | 20231127 | 125900 | 10351562940 | 3555 | 3550 | 3555 | 3545 | 6142 |
| 390 | 20231127 | 125800 | 10329759515 | 3545 | 3545 | 3550 | 3545 | 2459 |
| 391 | 20231127 | 125700 | 10321041855 | 3545 | 3535 | 3545 | 3535 | 2811 |
| 392 | 20231127 | 125600 | 10311086860 | 3535 | 3545 | 3545 | 3535 | 67 |
| 393 | 20231127 | 125500 | 10310849805 | 3545 | 3540 | 3545 | 3540 | 4560 |
| 394 | 20231127 | 125400 | 10294701695 | 3535 | 3530 | 3535 | 3525 | 4156 |
| 395 | 20231127 | 125300 | 10280045065 | 3525 | 3530 | 3535 | 3525 | 1959 |
| 396 | 20231127 | 125200 | 10273131495 | 3530 | 3535 | 3535 | 3530 | 10598 |
| 397 | 20231127 | 125100 | 10235692880 | 3535 | 3535 | 3540 | 3535 | 1130 |
| 398 | 20231127 | 125000 | 10231697830 | 3535 | 3540 | 3540 | 3535 | 3474 |
| 399 | 20231127 | 124900 | 10219417190 | 3540 | 3540 | 3540 | 3535 | 738 |
| 400 | 20231127 | 124800 | 10216805110 | 3535 | 3535 | 3540 | 3535 | 118 |
| 401 | 20231127 | 124700 | 10216387930 | 3540 | 3540 | 3540 | 3530 | 2203 |
| 402 | 20231127 | 124600 | 10208593720 | 3540 | 3540 | 3540 | 3540 | 1068 |
| 403 | 20231127 | 124500 | 10204813000 | 3535 | 3545 | 3545 | 3535 | 4663 |
| 404 | 20231127 | 124400 | 10188304275 | 3545 | 3545 | 3545 | 3540 | 239 |
| 405 | 20231127 | 124300 | 10187457030 | 3545 | 3540 | 3545 | 3535 | 590 |
| 406 | 20231127 | 124200 | 10185367935 | 3540 | 3540 | 3540 | 3535 | 1194 |
| 407 | 20231127 | 124100 | 10181147050 | 3535 | 3535 | 3545 | 3535 | 1789 |
| 408 | 20231127 | 124000 | 10174817395 | 3535 | 3540 | 3540 | 3535 | 443 |
| 409 | 20231127 | 123900 | 10173251340 | 3535 | 3540 | 3540 | 3535 | 871 |
| 410 | 20231127 | 123800 | 10170171665 | 3540 | 3530 | 3540 | 3530 | 424 |
| 411 | 20231127 | 123700 | 10168673615 | 3530 | 3535 | 3535 | 3525 | 743 |
| 412 | 20231127 | 123600 | 10166051385 | 3535 | 3530 | 3535 | 3530 | 999 |
| 413 | 20231127 | 123500 | 10162524860 | 3525 | 3525 | 3540 | 3525 | 3689 |
| 414 | 20231127 | 123400 | 10149511970 | 3525 | 3535 | 3545 | 3525 | 20247 |
| 415 | 20231127 | 123300 | 10078027100 | 3535 | 3545 | 3545 | 3535 | 9322 |
| 416 | 20231127 | 123200 | 10045031110 | 3545 | 3540 | 3545 | 3540 | 5364 |
| 417 | 20231127 | 123100 | 10026036665 | 3545 | 3540 | 3545 | 3540 | 5951 |
| 418 | 20231127 | 123000 | 10004940580 | 3540 | 3545 | 3550 | 3540 | 9446 |
| 419 | 20231127 | 122900 | 9971462125 | 3545 | 3545 | 3545 | 3545 | 1969 |
| 420 | 20231127 | 122800 | 9964482020 | 3545 | 3550 | 3550 | 3545 | 6224 |
| 421 | 20231127 | 122700 | 9942410865 | 3550 | 3550 | 3550 | 3550 | 1537 |
| 422 | 20231127 | 122600 | 9936954515 | 3550 | 3550 | 3555 | 3550 | 445 |
| 423 | 20231127 | 122500 | 9935373785 | 3550 | 3550 | 3550 | 3550 | 2879 |
| 424 | 20231127 | 122400 | 9925153335 | 3550 | 3545 | 3555 | 3545 | 1786 |
| 425 | 20231127 | 122300 | 9918820455 | 3545 | 3555 | 3555 | 3545 | 1524 |
| 426 | 20231127 | 122200 | 9913410235 | 3550 | 3550 | 3550 | 3550 | 1794 |
| 427 | 20231127 | 122100 | 9907041535 | 3550 | 3550 | 3550 | 3545 | 822 |
| 428 | 20231127 | 122000 | 9904125485 | 3550 | 3555 | 3555 | 3550 | 689 |
| 429 | 20231127 | 121900 | 9901679245 | 3555 | 3550 | 3555 | 3545 | 21748 |
| 430 | 20231127 | 121800 | 9824496770 | 3550 | 3550 | 3555 | 3550 | 1888 |
| 431 | 20231127 | 121700 | 9817794320 | 3550 | 3555 | 3555 | 3550 | 2908 |
| 432 | 20231127 | 121600 | 9807459205 | 3550 | 3560 | 3560 | 3550 | 2184 |
| 433 | 20231127 | 121500 | 9799695565 | 3560 | 3560 | 3560 | 3555 | 200 |
| 434 | 20231127 | 121400 | 9798984265 | 3560 | 3555 | 3560 | 3550 | 3234 |
| 435 | 20231127 | 121300 | 9787490680 | 3555 | 3560 | 3560 | 3555 | 816 |
| 436 | 20231127 | 121200 | 9784589755 | 3555 | 3560 | 3560 | 3555 | 4073 |
| 437 | 20231127 | 121100 | 9770104975 | 3560 | 3555 | 3560 | 3555 | 2934 |
| 438 | 20231127 | 121000 | 9759674585 | 3555 | 3555 | 3560 | 3555 | 1952 |
| 439 | 20231127 | 120900 | 9752733590 | 3560 | 3565 | 3565 | 3560 | 1765 |
| 440 | 20231127 | 120800 | 9746450140 | 3565 | 3565 | 3570 | 3565 | 695 |
| 441 | 20231127 | 120700 | 9743972060 | 3565 | 3560 | 3565 | 3560 | 287 |
| 442 | 20231127 | 120600 | 9742950155 | 3565 | 3560 | 3565 | 3560 | 12000 |
| 443 | 20231127 | 120500 | 9700220420 | 3560 | 3565 | 3565 | 3560 | 831 |
| 444 | 20231127 | 120400 | 9697259380 | 3565 | 3565 | 3570 | 3565 | 2563 |
| 445 | 20231127 | 120300 | 9688121780 | 3565 | 3560 | 3565 | 3560 | 3084 |
| 446 | 20231127 | 120200 | 9677129785 | 3565 | 3565 | 3570 | 3565 | 3028 |
| 447 | 20231127 | 120100 | 9666330210 | 3565 | 3565 | 3570 | 3565 | 644 |
| 448 | 20231127 | 120000 | 9664034345 | 3565 | 3570 | 3570 | 3565 | 2120 |
| 449 | 20231127 | 115900 | 9656475295 | 3570 | 3565 | 3570 | 3565 | 927 |
| 450 | 20231127 | 115800 | 9653170500 | 3570 | 3565 | 3570 | 3565 | 411 |
| 451 | 20231127 | 115700 | 9651705175 | 3570 | 3565 | 3570 | 3565 | 5497 |
| 452 | 20231127 | 115600 | 9632090150 | 3565 | 3575 | 3575 | 3565 | 8743 |
| 453 | 20231127 | 115500 | 9600899555 | 3575 | 3575 | 3575 | 3570 | 5055 |
| 454 | 20231127 | 115400 | 9582833395 | 3575 | 3575 | 3580 | 3575 | 7920 |
| 455 | 20231127 | 115300 | 9554514615 | 3575 | 3570 | 3580 | 3570 | 6474 |
| 456 | 20231127 | 115200 | 9531380885 | 3570 | 3575 | 3575 | 3570 | 2232 |
| 457 | 20231127 | 115100 | 9523401495 | 3575 | 3580 | 3585 | 3565 | 39153 |
| 458 | 20231127 | 115000 | 9383445850 | 3585 | 3575 | 3585 | 3570 | 15462 |
| 459 | 20231127 | 114900 | 9328053335 | 3570 | 3580 | 3585 | 3565 | 20301 |
| 460 | 20231127 | 114800 | 9255473450 | 3575 | 3570 | 3585 | 3565 | 15341 |
| 461 | 20231127 | 114700 | 9200577390 | 3565 | 3565 | 3565 | 3565 | 1419 |
| 462 | 20231127 | 114600 | 9195518655 | 3565 | 3565 | 3565 | 3565 | 2404 |
| 463 | 20231127 | 114500 | 9186948395 | 3565 | 3570 | 3570 | 3565 | 14 |
| 464 | 20231127 | 114400 | 9186898480 | 3565 | 3560 | 3570 | 3560 | 2280 |
| 465 | 20231127 | 114300 | 9178776670 | 3560 | 3570 | 3570 | 3560 | 1402 |
| 466 | 20231127 | 114200 | 9173780545 | 3570 | 3565 | 3570 | 3565 | 8545 |
| 467 | 20231127 | 114100 | 9143317520 | 3560 | 3555 | 3560 | 3555 | 10871 |
| 468 | 20231127 | 114000 | 9104619285 | 3560 | 3560 | 3560 | 3555 | 1632 |
| 469 | 20231127 | 113900 | 9098812670 | 3555 | 3555 | 3555 | 3555 | 4551 |
| 470 | 20231127 | 113800 | 9082633865 | 3555 | 3555 | 3560 | 3555 | 2237 |
| 471 | 20231127 | 113700 | 9074681285 | 3560 | 3560 | 3560 | 3555 | 997 |
| 472 | 20231127 | 113600 | 9071132095 | 3555 | 3555 | 3555 | 3555 | 2490 |
| 473 | 20231127 | 113500 | 9062280145 | 3555 | 3555 | 3555 | 3555 | 440 |
| 474 | 20231127 | 113400 | 9060715945 | 3560 | 3560 | 3560 | 3555 | 2735 |
| 475 | 20231127 | 113300 | 9050979395 | 3560 | 3555 | 3560 | 3555 | 746 |
| 476 | 20231127 | 113200 | 9048324590 | 3560 | 3555 | 3560 | 3555 | 419 |
| 477 | 20231127 | 113100 | 9046834905 | 3555 | 3560 | 3560 | 3555 | 1091 |
| 478 | 20231127 | 113000 | 9042956305 | 3560 | 3560 | 3560 | 3555 | 3649 |
| 479 | 20231127 | 112900 | 9029975865 | 3555 | 3560 | 3560 | 3555 | 483 |
| 480 | 20231127 | 112800 | 9028256945 | 3560 | 3570 | 3570 | 3560 | 7051 |
| 481 | 20231127 | 112700 | 9003127405 | 3570 | 3570 | 3570 | 3565 | 1243 |
| 482 | 20231127 | 112600 | 8998693540 | 3565 | 3570 | 3570 | 3565 | 250 |
| 483 | 20231127 | 112500 | 8997801890 | 3570 | 3560 | 3570 | 3560 | 2737 |
| 484 | 20231127 | 112400 | 8988037265 | 3560 | 3560 | 3565 | 3555 | 4701 |
| 485 | 20231127 | 112300 | 8971313415 | 3560 | 3565 | 3565 | 3555 | 8151 |
| 486 | 20231127 | 112200 | 8942295895 | 3560 | 3570 | 3575 | 3560 | 2067 |
| 487 | 20231127 | 112100 | 8934923655 | 3575 | 3565 | 3580 | 3565 | 7440 |
| 488 | 20231127 | 112000 | 8908349895 | 3570 | 3570 | 3570 | 3565 | 1754 |
| 489 | 20231127 | 111900 | 8902096525 | 3570 | 3570 | 3575 | 3565 | 2915 |
| 490 | 20231127 | 111800 | 8891689690 | 3565 | 3565 | 3570 | 3560 | 2384 |
| 491 | 20231127 | 111700 | 8883190675 | 3560 | 3560 | 3560 | 3555 | 2662 |
| 492 | 20231127 | 111600 | 8873715450 | 3550 | 3555 | 3555 | 3550 | 3730 |
| 493 | 20231127 | 111500 | 8860470685 | 3560 | 3555 | 3560 | 3550 | 14546 |
| 494 | 20231127 | 111400 | 8808823215 | 3560 | 3560 | 3560 | 3555 | 5039 |
| 495 | 20231127 | 111300 | 8790908010 | 3560 | 3565 | 3565 | 3560 | 2785 |
| 496 | 20231127 | 111200 | 8780993235 | 3560 | 3560 | 3565 | 3555 | 10739 |
| 497 | 20231127 | 111100 | 8742809645 | 3560 | 3570 | 3570 | 3555 | 16947 |
| 498 | 20231127 | 111000 | 8682456990 | 3570 | 3580 | 3580 | 3565 | 11966 |
| 499 | 20231127 | 110900 | 8639703270 | 3580 | 3580 | 3580 | 3575 | 1202 |
| 500 | 20231127 | 110800 | 8635400370 | 3585 | 3580 | 3590 | 3575 | 7727 |
| 501 | 20231127 | 110700 | 8607749740 | 3580 | 3580 | 3585 | 3580 | 2536 |
| 502 | 20231127 | 110600 | 8598662115 | 3580 | 3590 | 3595 | 3580 | 2752 |
| 503 | 20231127 | 110500 | 8588785435 | 3595 | 3585 | 3595 | 3580 | 6999 |
| 504 | 20231127 | 110400 | 8563692005 | 3585 | 3580 | 3585 | 3580 | 834 |
| 505 | 20231127 | 110300 | 8560703735 | 3580 | 3590 | 3595 | 3580 | 14112 |
| 506 | 20231127 | 110200 | 8510136410 | 3590 | 3605 | 3605 | 3590 | 11767 |
| 507 | 20231127 | 110100 | 8467822035 | 3605 | 3605 | 3620 | 3595 | 38783 |
| 508 | 20231127 | 110000 | 8327866205 | 3595 | 3570 | 3615 | 3570 | 50021 |
| 509 | 20231127 | 105900 | 8147887775 | 3565 | 3575 | 3575 | 3565 | 2505 |
| 510 | 20231127 | 105800 | 8138940735 | 3570 | 3570 | 3575 | 3560 | 3109 |
| 511 | 20231127 | 105700 | 8127859495 | 3570 | 3570 | 3570 | 3560 | 3628 |
| 512 | 20231127 | 105600 | 8114938470 | 3570 | 3570 | 3570 | 3565 | 2089 |
| 513 | 20231127 | 105500 | 8107490740 | 3570 | 3575 | 3575 | 3570 | 2398 |
| 514 | 20231127 | 105400 | 8098929875 | 3570 | 3570 | 3570 | 3565 | 2205 |
| 515 | 20231127 | 105300 | 8091068915 | 3565 | 3570 | 3570 | 3560 | 5273 |
| 516 | 20231127 | 105200 | 8072283180 | 3570 | 3570 | 3570 | 3570 | 5446 |
| 517 | 20231127 | 105100 | 8052840960 | 3575 | 3580 | 3585 | 3575 | 11581 |
| 518 | 20231127 | 105000 | 8011372965 | 3585 | 3580 | 3585 | 3580 | 2350 |
| 519 | 20231127 | 104900 | 8002956330 | 3580 | 3575 | 3580 | 3575 | 2227 |
| 520 | 20231127 | 104800 | 7994993350 | 3575 | 3585 | 3585 | 3575 | 4739 |
| 521 | 20231127 | 104700 | 7978044445 | 3580 | 3575 | 3585 | 3575 | 3615 |
| 522 | 20231127 | 104600 | 7965102560 | 3580 | 3575 | 3580 | 3575 | 1615 |
| 523 | 20231127 | 104500 | 7959328465 | 3575 | 3575 | 3575 | 3570 | 2087 |
| 524 | 20231127 | 104400 | 7951870350 | 3570 | 3575 | 3575 | 3565 | 8596 |
| 525 | 20231127 | 104300 | 7921176730 | 3575 | 3565 | 3575 | 3565 | 1731 |
| 526 | 20231127 | 104200 | 7914997060 | 3565 | 3565 | 3565 | 3560 | 129 |
| 527 | 20231127 | 104100 | 7914537275 | 3565 | 3550 | 3570 | 3550 | 9936 |
| 528 | 20231127 | 104000 | 7879167725 | 3550 | 3550 | 3555 | 3545 | 8651 |
| 529 | 20231127 | 103900 | 7848448675 | 3555 | 3565 | 3565 | 3550 | 19670 |
| 530 | 20231127 | 103800 | 7778532725 | 3565 | 3570 | 3570 | 3560 | 2384 |
| 531 | 20231127 | 103700 | 7770045215 | 3565 | 3560 | 3565 | 3555 | 3545 |
| 532 | 20231127 | 103600 | 7757426245 | 3565 | 3560 | 3565 | 3560 | 3236 |
| 533 | 20231127 | 103500 | 7745905275 | 3560 | 3555 | 3565 | 3555 | 432 |
| 534 | 20231127 | 103400 | 7744366720 | 3560 | 3555 | 3565 | 3555 | 1402 |
| 535 | 20231127 | 103300 | 7739379125 | 3565 | 3555 | 3565 | 3555 | 8698 |
| 536 | 20231127 | 103200 | 7708446515 | 3555 | 3565 | 3570 | 3555 | 6227 |
| 537 | 20231127 | 103100 | 7686308955 | 3550 | 3560 | 3570 | 3550 | 48555 |
| 538 | 20231127 | 103000 | 7513567595 | 3555 | 3580 | 3585 | 3555 | 58629 |
| 539 | 20231127 | 102900 | 7304489215 | 3580 | 3590 | 3590 | 3580 | 15964 |
| 540 | 20231127 | 102800 | 7247296315 | 3590 | 3595 | 3595 | 3590 | 3201 |
| 541 | 20231127 | 102700 | 7235801460 | 3595 | 3595 | 3595 | 3590 | 4749 |
| 542 | 20231127 | 102600 | 7218748660 | 3595 | 3590 | 3595 | 3590 | 6684 |
| 543 | 20231127 | 102500 | 7194733230 | 3590 | 3590 | 3595 | 3585 | 4868 |
| 544 | 20231127 | 102400 | 7177256615 | 3590 | 3590 | 3595 | 3590 | 6748 |
| 545 | 20231127 | 102300 | 7153017610 | 3590 | 3585 | 3590 | 3580 | 8788 |
| 546 | 20231127 | 102200 | 7121516585 | 3585 | 3580 | 3585 | 3575 | 6676 |
| 547 | 20231127 | 102100 | 7097607725 | 3580 | 3580 | 3585 | 3580 | 7106 |
| 548 | 20231127 | 102000 | 7072163175 | 3585 | 3580 | 3590 | 3580 | 5035 |
| 549 | 20231127 | 101900 | 7054108415 | 3585 | 3585 | 3585 | 3575 | 17625 |
| 550 | 20231127 | 101800 | 6990992485 | 3585 | 3595 | 3595 | 3585 | 13091 |
| 551 | 20231127 | 101700 | 6944022630 | 3595 | 3585 | 3600 | 3585 | 17178 |
| 552 | 20231127 | 101600 | 6882302845 | 3585 | 3590 | 3595 | 3585 | 31010 |
| 553 | 20231127 | 101500 | 6771065390 | 3590 | 3600 | 3600 | 3585 | 11475 |
| 554 | 20231127 | 101400 | 6729869040 | 3600 | 3590 | 3605 | 3585 | 37307 |
| 555 | 20231127 | 101300 | 6595655935 | 3590 | 3605 | 3605 | 3590 | 29444 |
| 556 | 20231127 | 101200 | 6489733980 | 3605 | 3590 | 3610 | 3575 | 39949 |
| 557 | 20231127 | 101100 | 6346324135 | 3590 | 3595 | 3610 | 3590 | 45013 |
| 558 | 20231127 | 101000 | 6184522830 | 3595 | 3615 | 3615 | 3590 | 84290 |
| 559 | 20231127 | 100900 | 5880840180 | 3620 | 3635 | 3645 | 3615 | 195692 |
| 560 | 20231127 | 100800 | 5170186590 | 3635 | 3575 | 3635 | 3570 | 222894 |
| 561 | 20231127 | 100700 | 4367191565 | 3570 | 3565 | 3575 | 3565 | 29593 |
| 562 | 20231127 | 100600 | 4261537550 | 3570 | 3560 | 3570 | 3560 | 27421 |
| 563 | 20231127 | 100500 | 4163741925 | 3560 | 3560 | 3565 | 3555 | 11395 |
| 564 | 20231127 | 100400 | 4123180015 | 3555 | 3555 | 3555 | 3555 | 2292 |
| 565 | 20231127 | 100300 | 4115031955 | 3555 | 3560 | 3560 | 3555 | 3183 |
| 566 | 20231127 | 100200 | 4103710775 | 3550 | 3555 | 3565 | 3550 | 21993 |
| 567 | 20231127 | 100100 | 4025430275 | 3560 | 3550 | 3560 | 3545 | 13269 |
| 568 | 20231127 | 100000 | 3978273620 | 3550 | 3545 | 3550 | 3540 | 7417 |
| 569 | 20231127 | 095900 | 3951976015 | 3545 | 3545 | 3550 | 3545 | 2476 |
| 570 | 20231127 | 095800 | 3943198040 | 3545 | 3535 | 3545 | 3530 | 5576 |
| 571 | 20231127 | 095700 | 3923459425 | 3535 | 3535 | 3535 | 3530 | 1022 |
| 572 | 20231127 | 095600 | 3919847990 | 3530 | 3540 | 3540 | 3530 | 2611 |
| 573 | 20231127 | 095500 | 3910624060 | 3540 | 3530 | 3540 | 3530 | 1883 |
| 574 | 20231127 | 095400 | 3903968065 | 3530 | 3515 | 3535 | 3515 | 9860 |
| 575 | 20231127 | 095300 | 3869215650 | 3515 | 3520 | 3520 | 3515 | 22611 |
| 576 | 20231127 | 095200 | 3789705135 | 3525 | 3525 | 3530 | 3520 | 1869 |
| 577 | 20231127 | 095100 | 3783117215 | 3530 | 3525 | 3530 | 3525 | 7160 |
| 578 | 20231127 | 095000 | 3757875605 | 3525 | 3530 | 3535 | 3520 | 33526 |
| 579 | 20231127 | 094900 | 3639577105 | 3535 | 3540 | 3545 | 3535 | 5969 |
| 580 | 20231127 | 094800 | 3618469565 | 3540 | 3540 | 3545 | 3540 | 3014 |
| 581 | 20231127 | 094700 | 3607791360 | 3540 | 3540 | 3545 | 3540 | 5294 |
| 582 | 20231127 | 094600 | 3589047940 | 3540 | 3540 | 3550 | 3535 | 4668 |
| 583 | 20231127 | 094500 | 3572499325 | 3550 | 3550 | 3560 | 3535 | 12123 |
| 584 | 20231127 | 094400 | 3529515565 | 3555 | 3555 | 3560 | 3555 | 13909 |
| 585 | 20231127 | 094300 | 3480023505 | 3555 | 3555 | 3560 | 3550 | 7861 |
| 586 | 20231127 | 094200 | 3452077140 | 3555 | 3540 | 3565 | 3535 | 9965 |
| 587 | 20231127 | 094100 | 3416713585 | 3535 | 3545 | 3545 | 3535 | 18874 |
| 588 | 20231127 | 094000 | 3349915155 | 3545 | 3555 | 3560 | 3545 | 11655 |
| 589 | 20231127 | 093900 | 3308514145 | 3555 | 3555 | 3560 | 3550 | 13340 |
| 590 | 20231127 | 093800 | 3261077645 | 3555 | 3565 | 3565 | 3550 | 18305 |
| 591 | 20231127 | 093700 | 3195946750 | 3565 | 3570 | 3575 | 3560 | 74088 |
| 592 | 20231127 | 093600 | 2931507395 | 3570 | 3550 | 3570 | 3550 | 64094 |
| 593 | 20231127 | 093500 | 2703467175 | 3545 | 3540 | 3555 | 3540 | 50541 |
| 594 | 20231127 | 093400 | 2524152965 | 3540 | 3535 | 3545 | 3530 | 27445 |
| 595 | 20231127 | 093300 | 2427036435 | 3535 | 3535 | 3540 | 3530 | 15427 |
| 596 | 20231127 | 093200 | 2372479580 | 3530 | 3530 | 3540 | 3530 | 25212 |
| 597 | 20231127 | 093100 | 2283398135 | 3530 | 3520 | 3530 | 3515 | 16595 |
| 598 | 20231127 | 093000 | 2224946710 | 3515 | 3520 | 3525 | 3505 | 11477 |
| 599 | 20231127 | 092900 | 2184576780 | 3520 | 3500 | 3525 | 3500 | 19111 |
| 600 | 20231127 | 092800 | 2117437755 | 3500 | 3500 | 3505 | 3495 | 9954 |
| 601 | 20231127 | 092700 | 2082633590 | 3500 | 3495 | 3505 | 3495 | 1675 |
| 602 | 20231127 | 092600 | 2076772620 | 3495 | 3500 | 3510 | 3495 | 6307 |
| 603 | 20231127 | 092500 | 2054691560 | 3505 | 3510 | 3510 | 3500 | 13006 |
| 604 | 20231127 | 092400 | 2009132540 | 3505 | 3510 | 3515 | 3505 | 4951 |
| 605 | 20231127 | 092300 | 1991750690 | 3505 | 3495 | 3515 | 3495 | 37022 |
| 606 | 20231127 | 092200 | 1862108670 | 3500 | 3475 | 3500 | 3475 | 15917 |
| 607 | 20231127 | 092100 | 1806623760 | 3480 | 3500 | 3505 | 3475 | 36051 |
| 608 | 20231127 | 092000 | 1680785630 | 3500 | 3520 | 3520 | 3500 | 15428 |
| 609 | 20231127 | 091900 | 1626644935 | 3520 | 3525 | 3530 | 3515 | 22723 |
| 610 | 20231127 | 091800 | 1546573350 | 3525 | 3520 | 3530 | 3515 | 28311 |
| 611 | 20231127 | 091700 | 1446832900 | 3515 | 3510 | 3525 | 3505 | 26841 |
| 612 | 20231127 | 091600 | 1352487360 | 3510 | 3510 | 3515 | 3505 | 22734 |
| 613 | 20231127 | 091500 | 1272723515 | 3505 | 3500 | 3510 | 3495 | 37836 |
| 614 | 20231127 | 091400 | 1140184785 | 3500 | 3505 | 3505 | 3490 | 22304 |
| 615 | 20231127 | 091300 | 1062160320 | 3505 | 3490 | 3510 | 3490 | 16550 |
| 616 | 20231127 | 091200 | 1004237185 | 3490 | 3490 | 3500 | 3485 | 44429 |
| 617 | 20231127 | 091100 | 849012765 | 3490 | 3480 | 3495 | 3475 | 25012 |
| 618 | 20231127 | 091000 | 761816215 | 3480 | 3470 | 3485 | 3470 | 16908 |
| 619 | 20231127 | 090900 | 703055395 | 3470 | 3465 | 3480 | 3465 | 26483 |
| 620 | 20231127 | 090800 | 611177435 | 3465 | 3465 | 3465 | 3465 | 8243 |
| 621 | 20231127 | 090700 | 582615440 | 3465 | 3470 | 3470 | 3465 | 1846 |
| 622 | 20231127 | 090600 | 576218540 | 3470 | 3465 | 3475 | 3465 | 19716 |
| 623 | 20231127 | 090500 | 507792695 | 3465 | 3465 | 3475 | 3460 | 5404 |
| 624 | 20231127 | 090400 | 489071925 | 3465 | 3455 | 3480 | 3445 | 32577 |
| 625 | 20231127 | 090300 | 376267630 | 3455 | 3460 | 3465 | 3455 | 9516 |
| 626 | 20231127 | 090200 | 343371330 | 3465 | 3470 | 3470 | 3460 | 7998 |
| 627 | 20231127 | 090100 | 315666995 | 3470 | 3460 | 3470 | 3460 | 16512 |
| 628 | 20231127 | 090000 | 258427475 | 3465 | 3490 | 3490 | 3455 | 72736 |