31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 192700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 32282 |
| 3 | 20231127 | 192600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 4 | 20231127 | 192500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 5 | 20231127 | 192400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 6 | 20231127 | 192300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 7 | 20231127 | 192200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 8 | 20231127 | 192100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 9 | 20231127 | 192000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 10 | 20231127 | 191900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 11 | 20231127 | 191800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 12 | 20231127 | 191700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 13 | 20231127 | 191600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 14 | 20231127 | 191500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 15 | 20231127 | 191400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 16 | 20231127 | 191300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 17 | 20231127 | 191200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 18 | 20231127 | 191100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 19 | 20231127 | 191000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 20 | 20231127 | 190900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 21 | 20231127 | 190800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 22 | 20231127 | 190700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 23 | 20231127 | 190600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 24 | 20231127 | 190500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 25 | 20231127 | 190400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 26 | 20231127 | 190300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 27 | 20231127 | 190200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 28 | 20231127 | 190100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 29 | 20231127 | 190000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 30 | 20231127 | 185900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 31 | 20231127 | 185800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 32 | 20231127 | 185700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 32282 |
| 33 | 20231127 | 185600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 34 | 20231127 | 185500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 35 | 20231127 | 185400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 36 | 20231127 | 185300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 37 | 20231127 | 185200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 38 | 20231127 | 185100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 39 | 20231127 | 185000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 40 | 20231127 | 184900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 41 | 20231127 | 184800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 42 | 20231127 | 184700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 43 | 20231127 | 184600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 44 | 20231127 | 184500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 45 | 20231127 | 184400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 46 | 20231127 | 184300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 47 | 20231127 | 184200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 48 | 20231127 | 184100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 49 | 20231127 | 184000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 50 | 20231127 | 183900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 51 | 20231127 | 183800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 52 | 20231127 | 183700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 53 | 20231127 | 183600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 54 | 20231127 | 183500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 55 | 20231127 | 183400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 56 | 20231127 | 183300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 57 | 20231127 | 183200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 58 | 20231127 | 183100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 59 | 20231127 | 183000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 60 | 20231127 | 182900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 61 | 20231127 | 182800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 62 | 20231127 | 182700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 32282 |
| 63 | 20231127 | 182600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 64 | 20231127 | 182500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 65 | 20231127 | 182400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 66 | 20231127 | 182300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 67 | 20231127 | 182200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 68 | 20231127 | 182100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 69 | 20231127 | 182000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 70 | 20231127 | 181900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 71 | 20231127 | 181800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 72 | 20231127 | 181700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 73 | 20231127 | 181600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 74 | 20231127 | 181500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 75 | 20231127 | 181400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 76 | 20231127 | 181300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 77 | 20231127 | 181200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 78 | 20231127 | 181100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 79 | 20231127 | 181000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 80 | 20231127 | 180900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 81 | 20231127 | 180800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 82 | 20231127 | 180700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 83 | 20231127 | 180600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 84 | 20231127 | 180500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 85 | 20231127 | 180400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 86 | 20231127 | 180300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 87 | 20231127 | 180200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 88 | 20231127 | 180100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 89 | 20231127 | 180000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 90 | 20231127 | 175900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 91 | 20231127 | 175800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 92 | 20231127 | 175700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 32282 |
| 93 | 20231127 | 175600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 94 | 20231127 | 175500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 95 | 20231127 | 175400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 96 | 20231127 | 175300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 97 | 20231127 | 175200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 98 | 20231127 | 175100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 99 | 20231127 | 175000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 100 | 20231127 | 174900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 101 | 20231127 | 174800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 102 | 20231127 | 174700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 103 | 20231127 | 174600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 104 | 20231127 | 174500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 105 | 20231127 | 174400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 106 | 20231127 | 174300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 107 | 20231127 | 174200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 108 | 20231127 | 174100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 109 | 20231127 | 174000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 110 | 20231127 | 173900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 111 | 20231127 | 173800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 112 | 20231127 | 173700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 113 | 20231127 | 173600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 114 | 20231127 | 173500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 115 | 20231127 | 173400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 116 | 20231127 | 173300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 117 | 20231127 | 173200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 118 | 20231127 | 173100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 119 | 20231127 | 173000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 120 | 20231127 | 172900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 121 | 20231127 | 172800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 122 | 20231127 | 172700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 32282 |
| 123 | 20231127 | 172600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 124 | 20231127 | 172500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 125 | 20231127 | 172400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 126 | 20231127 | 172300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 127 | 20231127 | 172200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 128 | 20231127 | 172100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 129 | 20231127 | 172000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 130 | 20231127 | 171900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 131 | 20231127 | 171800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 132 | 20231127 | 171700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 133 | 20231127 | 171600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 134 | 20231127 | 171500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 135 | 20231127 | 171400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 136 | 20231127 | 171300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 137 | 20231127 | 171200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 138 | 20231127 | 171100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 139 | 20231127 | 171000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 140 | 20231127 | 170900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 141 | 20231127 | 170800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 142 | 20231127 | 170700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 143 | 20231127 | 170600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 144 | 20231127 | 170500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 145 | 20231127 | 170400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 146 | 20231127 | 170300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 147 | 20231127 | 170200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 148 | 20231127 | 170100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 149 | 20231127 | 170000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 150 | 20231127 | 165900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 151 | 20231127 | 165800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 152 | 20231127 | 165700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 32282 |
| 153 | 20231127 | 165600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 154 | 20231127 | 165500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 155 | 20231127 | 165400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 156 | 20231127 | 165300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 157 | 20231127 | 165200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 158 | 20231127 | 165100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 159 | 20231127 | 165000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 160 | 20231127 | 164900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 161 | 20231127 | 164800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 162 | 20231127 | 164700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 163 | 20231127 | 164600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 164 | 20231127 | 164500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 165 | 20231127 | 164400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 166 | 20231127 | 164300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 167 | 20231127 | 164200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 168 | 20231127 | 164100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 169 | 20231127 | 164000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 170 | 20231127 | 163900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 171 | 20231127 | 163800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 172 | 20231127 | 163700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 173 | 20231127 | 163600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 174 | 20231127 | 163500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 175 | 20231127 | 163400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 176 | 20231127 | 163300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 177 | 20231127 | 163200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 178 | 20231127 | 163100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 179 | 20231127 | 163000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 180 | 20231127 | 162900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 181 | 20231127 | 162800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 182 | 20231127 | 162700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 32282 |
| 183 | 20231127 | 162600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 184 | 20231127 | 162500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 185 | 20231127 | 162400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 186 | 20231127 | 162300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 187 | 20231127 | 162200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 188 | 20231127 | 162100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 189 | 20231127 | 162000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 190 | 20231127 | 161900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 191 | 20231127 | 161800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 192 | 20231127 | 161700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 193 | 20231127 | 161600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 194 | 20231127 | 161500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 195 | 20231127 | 161400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 196 | 20231127 | 161300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 197 | 20231127 | 161200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 198 | 20231127 | 161100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 199 | 20231127 | 161000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 200 | 20231127 | 160900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 201 | 20231127 | 160800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 202 | 20231127 | 160700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 203 | 20231127 | 160600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 204 | 20231127 | 160500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 205 | 20231127 | 160400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 206 | 20231127 | 160300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 207 | 20231127 | 160200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 208 | 20231127 | 160100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 209 | 20231127 | 160000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 210 | 20231127 | 155900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 211 | 20231127 | 155800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 212 | 20231127 | 155700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 32282 |
| 213 | 20231127 | 155600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 214 | 20231127 | 155500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 215 | 20231127 | 155400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 216 | 20231127 | 155300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 217 | 20231127 | 155200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 218 | 20231127 | 155100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 219 | 20231127 | 155000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 220 | 20231127 | 154900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 221 | 20231127 | 154800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 222 | 20231127 | 154700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 223 | 20231127 | 154600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 224 | 20231127 | 154500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 225 | 20231127 | 154400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 226 | 20231127 | 154300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 227 | 20231127 | 154200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 228 | 20231127 | 154100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 229 | 20231127 | 154000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 230 | 20231127 | 153900 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 231 | 20231127 | 153800 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 232 | 20231127 | 153700 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 233 | 20231127 | 153600 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 234 | 20231127 | 153500 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 235 | 20231127 | 153400 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 236 | 20231127 | 153300 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 237 | 20231127 | 153200 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 238 | 20231127 | 153100 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 0 |
| 239 | 20231127 | 153000 | 2953625560 | 4585 | 4585 | 4585 | 4585 | 32282 |
| 240 | 20231127 | 152900 | 2805612590 | 4580 | 4580 | 4580 | 4580 | 0 |
| 241 | 20231127 | 152800 | 2805612590 | 4580 | 4580 | 4580 | 4580 | 0 |
| 242 | 20231127 | 152700 | 2805612590 | 4580 | 4580 | 4580 | 4580 | 0 |
| 243 | 20231127 | 152600 | 2805612590 | 4580 | 4580 | 4580 | 4580 | 0 |
| 244 | 20231127 | 152500 | 2805612590 | 4580 | 4580 | 4580 | 4580 | 0 |
| 245 | 20231127 | 152400 | 2805612590 | 4580 | 4580 | 4580 | 4580 | 0 |
| 246 | 20231127 | 152300 | 2805612590 | 4580 | 4580 | 4580 | 4580 | 0 |
| 247 | 20231127 | 152200 | 2805612590 | 4580 | 4580 | 4580 | 4580 | 0 |
| 248 | 20231127 | 152100 | 2805612590 | 4580 | 4580 | 4580 | 4580 | 0 |
| 249 | 20231127 | 152000 | 2805612590 | 4580 | 4580 | 4580 | 4580 | 0 |
| 250 | 20231127 | 151900 | 2805612590 | 4580 | 4570 | 4580 | 4570 | 8226 |
| 251 | 20231127 | 151800 | 2767982215 | 4575 | 4575 | 4575 | 4570 | 1513 |
| 252 | 20231127 | 151700 | 2761060600 | 4570 | 4570 | 4575 | 4570 | 1520 |
| 253 | 20231127 | 151600 | 2754108170 | 4575 | 4570 | 4575 | 4570 | 416 |
| 254 | 20231127 | 151500 | 2752205305 | 4575 | 4575 | 4575 | 4570 | 3388 |
| 255 | 20231127 | 151400 | 2736721170 | 4575 | 4570 | 4575 | 4565 | 6030 |
| 256 | 20231127 | 151300 | 2709163155 | 4570 | 4570 | 4570 | 4565 | 4384 |
| 257 | 20231127 | 151200 | 2689129400 | 4565 | 4565 | 4565 | 4565 | 210 |
| 258 | 20231127 | 151100 | 2688170750 | 4565 | 4570 | 4570 | 4565 | 6485 |
| 259 | 20231127 | 151000 | 2658547660 | 4570 | 4565 | 4570 | 4565 | 1137 |
| 260 | 20231127 | 150900 | 2653352080 | 4570 | 4565 | 4570 | 4565 | 303 |
| 261 | 20231127 | 150800 | 2651968870 | 4565 | 4565 | 4565 | 4565 | 4304 |
| 262 | 20231127 | 150700 | 2632321110 | 4565 | 4565 | 4565 | 4565 | 1295 |
| 263 | 20231127 | 150600 | 2626409435 | 4565 | 4565 | 4570 | 4565 | 719 |
| 264 | 20231127 | 150500 | 2623127195 | 4565 | 4565 | 4565 | 4565 | 25 |
| 265 | 20231127 | 150400 | 2623013070 | 4565 | 4565 | 4565 | 4565 | 956 |
| 266 | 20231127 | 150300 | 2618648930 | 4565 | 4565 | 4565 | 4565 | 2223 |
| 267 | 20231127 | 150200 | 2608500935 | 4565 | 4565 | 4565 | 4560 | 559 |
| 268 | 20231127 | 150100 | 2605951605 | 4565 | 4560 | 4570 | 4560 | 14377 |
| 269 | 20231127 | 150000 | 2540353480 | 4555 | 4555 | 4560 | 4555 | 797 |
| 270 | 20231127 | 145900 | 2536723030 | 4555 | 4560 | 4560 | 4555 | 8 |
| 271 | 20231127 | 145800 | 2536686580 | 4555 | 4555 | 4555 | 4555 | 723 |
| 272 | 20231127 | 145700 | 2533393315 | 4560 | 4560 | 4560 | 4555 | 780 |
| 273 | 20231127 | 145600 | 2529837730 | 4560 | 4560 | 4565 | 4560 | 6597 |
| 274 | 20231127 | 145500 | 2499755375 | 4560 | 4565 | 4565 | 4560 | 268 |
| 275 | 20231127 | 145400 | 2498533245 | 4560 | 4560 | 4565 | 4560 | 449 |
| 276 | 20231127 | 145300 | 2496484685 | 4565 | 4560 | 4565 | 4560 | 17 |
| 277 | 20231127 | 145200 | 2496407130 | 4560 | 4565 | 4565 | 4560 | 2956 |
| 278 | 20231127 | 145100 | 2482920655 | 4565 | 4560 | 4565 | 4560 | 338 |
| 279 | 20231127 | 145000 | 2481378800 | 4565 | 4560 | 4565 | 4560 | 723 |
| 280 | 20231127 | 144900 | 2478080920 | 4560 | 4560 | 4565 | 4560 | 1339 |
| 281 | 20231127 | 144800 | 2471970790 | 4560 | 4560 | 4565 | 4560 | 4862 |
| 282 | 20231127 | 144700 | 2449776925 | 4565 | 4565 | 4565 | 4565 | 1663 |
| 283 | 20231127 | 144600 | 2442185330 | 4565 | 4570 | 4570 | 4565 | 208 |
| 284 | 20231127 | 144500 | 2441234810 | 4565 | 4560 | 4570 | 4560 | 723 |
| 285 | 20231127 | 144400 | 2437934595 | 4560 | 4570 | 4570 | 4560 | 333 |
| 286 | 20231127 | 144300 | 2436415015 | 4570 | 4565 | 4570 | 4555 | 9857 |
| 287 | 20231127 | 144200 | 2391398850 | 4560 | 4560 | 4565 | 4555 | 5129 |
| 288 | 20231127 | 144100 | 2368012890 | 4555 | 4560 | 4560 | 4555 | 1323 |
| 289 | 20231127 | 144000 | 2361986125 | 4555 | 4555 | 4555 | 4555 | 3043 |
| 290 | 20231127 | 143900 | 2348125260 | 4555 | 4560 | 4560 | 4555 | 6047 |
| 291 | 20231127 | 143800 | 2320577175 | 4555 | 4555 | 4555 | 4555 | 736 |
| 292 | 20231127 | 143700 | 2317224695 | 4560 | 4555 | 4560 | 4555 | 1889 |
| 293 | 20231127 | 143600 | 2308620065 | 4555 | 4555 | 4555 | 4555 | 320 |
| 294 | 20231127 | 143500 | 2307162465 | 4555 | 4555 | 4555 | 4555 | 224 |
| 295 | 20231127 | 143400 | 2306142145 | 4555 | 4555 | 4555 | 4555 | 1298 |
| 296 | 20231127 | 143300 | 2300229755 | 4555 | 4555 | 4555 | 4555 | 58 |
| 297 | 20231127 | 143200 | 2299965565 | 4560 | 4555 | 4565 | 4555 | 148 |
| 298 | 20231127 | 143100 | 2299291085 | 4565 | 4555 | 4565 | 4555 | 14304 |
| 299 | 20231127 | 143000 | 2234050110 | 4555 | 4550 | 4555 | 4550 | 548 |
| 300 | 20231127 | 142900 | 2231553990 | 4555 | 4550 | 4555 | 4550 | 326 |
| 301 | 20231127 | 142800 | 2230070185 | 4555 | 4555 | 4555 | 4555 | 566 |
| 302 | 20231127 | 142700 | 2227492055 | 4555 | 4550 | 4555 | 4550 | 1895 |
| 303 | 20231127 | 142600 | 2218861445 | 4550 | 4555 | 4555 | 4550 | 200 |
| 304 | 20231127 | 142500 | 2217950465 | 4550 | 4550 | 4550 | 4550 | 370 |
| 305 | 20231127 | 142400 | 2216266965 | 4550 | 4555 | 4555 | 4550 | 383 |
| 306 | 20231127 | 142300 | 2214523520 | 4550 | 4555 | 4555 | 4550 | 162 |
| 307 | 20231127 | 142200 | 2213785805 | 4550 | 4555 | 4555 | 4550 | 445 |
| 308 | 20231127 | 142100 | 2211759950 | 4555 | 4550 | 4555 | 4550 | 309 |
| 309 | 20231127 | 142000 | 2210353570 | 4555 | 4555 | 4555 | 4550 | 91 |
| 310 | 20231127 | 141900 | 2209939230 | 4545 | 4545 | 4550 | 4545 | 343 |
| 311 | 20231127 | 141800 | 2208379720 | 4545 | 4545 | 4545 | 4545 | 224 |
| 312 | 20231127 | 141700 | 2207361640 | 4545 | 4550 | 4550 | 4545 | 159 |
| 313 | 20231127 | 141600 | 2206638760 | 4545 | 4550 | 4550 | 4545 | 234 |
| 314 | 20231127 | 141500 | 2205575180 | 4550 | 4545 | 4550 | 4545 | 233 |
| 315 | 20231127 | 141400 | 2204516180 | 4545 | 4545 | 4545 | 4545 | 238 |
| 316 | 20231127 | 141300 | 2203434470 | 4545 | 4545 | 4545 | 4545 | 10 |
| 317 | 20231127 | 141200 | 2203389020 | 4545 | 4540 | 4545 | 4540 | 751 |
| 318 | 20231127 | 141100 | 2199975730 | 4545 | 4540 | 4545 | 4540 | 230 |
| 319 | 20231127 | 141000 | 2198931505 | 4540 | 4540 | 4540 | 4540 | 441 |
| 320 | 20231127 | 140900 | 2196929365 | 4540 | 4545 | 4545 | 4540 | 250 |
| 321 | 20231127 | 140800 | 2195794230 | 4545 | 4545 | 4545 | 4540 | 312 |
| 322 | 20231127 | 140700 | 2194376205 | 4545 | 4550 | 4550 | 4545 | 6237 |
| 323 | 20231127 | 140600 | 2166015790 | 4550 | 4555 | 4555 | 4550 | 295 |
| 324 | 20231127 | 140500 | 2164673535 | 4555 | 4555 | 4555 | 4550 | 1497 |
| 325 | 20231127 | 140400 | 2157855825 | 4560 | 4555 | 4560 | 4555 | 231 |
| 326 | 20231127 | 140300 | 2156803585 | 4560 | 4555 | 4560 | 4555 | 119 |
| 327 | 20231127 | 140200 | 2156261535 | 4550 | 4550 | 4555 | 4550 | 423 |
| 328 | 20231127 | 140100 | 2154335900 | 4560 | 4550 | 4560 | 4550 | 1660 |
| 329 | 20231127 | 140000 | 2146772530 | 4550 | 4550 | 4550 | 4550 | 965 |
| 330 | 20231127 | 135900 | 2142381780 | 4550 | 4555 | 4555 | 4550 | 836 |
| 331 | 20231127 | 135800 | 2138575415 | 4555 | 4555 | 4555 | 4555 | 230 |
| 332 | 20231127 | 135700 | 2137527765 | 4555 | 4555 | 4555 | 4555 | 193 |
| 333 | 20231127 | 135600 | 2136648650 | 4555 | 4550 | 4555 | 4550 | 241 |
| 334 | 20231127 | 135500 | 2135550920 | 4550 | 4550 | 4560 | 4550 | 236 |
| 335 | 20231127 | 135400 | 2134477020 | 4560 | 4555 | 4560 | 4550 | 5537 |
| 336 | 20231127 | 135300 | 2109229480 | 4555 | 4555 | 4555 | 4555 | 71 |
| 337 | 20231127 | 135200 | 2108906075 | 4555 | 4555 | 4560 | 4555 | 295 |
| 338 | 20231127 | 135100 | 2107562340 | 4555 | 4555 | 4555 | 4555 | 223 |
| 339 | 20231127 | 135000 | 2106546575 | 4555 | 4550 | 4555 | 4550 | 81 |
| 340 | 20231127 | 134900 | 2106177630 | 4555 | 4560 | 4560 | 4555 | 386 |
| 341 | 20231127 | 134800 | 2104418480 | 4560 | 4555 | 4560 | 4550 | 972 |
| 342 | 20231127 | 134700 | 2099991595 | 4550 | 4550 | 4550 | 4550 | 52 |
| 343 | 20231127 | 134600 | 2099754995 | 4545 | 4545 | 4550 | 4545 | 298 |
| 344 | 20231127 | 134500 | 2098400235 | 4550 | 4550 | 4550 | 4545 | 656 |
| 345 | 20231127 | 134400 | 2095416550 | 4545 | 4545 | 4545 | 4545 | 199 |
| 346 | 20231127 | 134300 | 2094512095 | 4545 | 4545 | 4550 | 4545 | 1879 |
| 347 | 20231127 | 134200 | 2085964265 | 4545 | 4545 | 4545 | 4545 | 255 |
| 348 | 20231127 | 134100 | 2084805290 | 4545 | 4545 | 4545 | 4545 | 291 |
| 349 | 20231127 | 134000 | 2083482695 | 4545 | 4545 | 4545 | 4545 | 335 |
| 350 | 20231127 | 133900 | 2081960120 | 4540 | 4540 | 4540 | 4540 | 227 |
| 351 | 20231127 | 133800 | 2080929540 | 4540 | 4540 | 4540 | 4540 | 496 |
| 352 | 20231127 | 133700 | 2078677700 | 4540 | 4545 | 4545 | 4540 | 1386 |
| 353 | 20231127 | 133600 | 2072378350 | 4545 | 4550 | 4550 | 4545 | 5224 |
| 354 | 20231127 | 133500 | 2048635265 | 4545 | 4545 | 4550 | 4545 | 535 |
| 355 | 20231127 | 133400 | 2046203640 | 4545 | 4545 | 4550 | 4545 | 510 |
| 356 | 20231127 | 133300 | 2043885660 | 4545 | 4545 | 4545 | 4545 | 697 |
| 357 | 20231127 | 133200 | 2040717795 | 4545 | 4545 | 4550 | 4545 | 1554 |
| 358 | 20231127 | 133100 | 2033649865 | 4550 | 4545 | 4550 | 4545 | 427 |
| 359 | 20231127 | 133000 | 2031708175 | 4545 | 4545 | 4545 | 4545 | 10 |
| 360 | 20231127 | 132900 | 2031662725 | 4545 | 4550 | 4550 | 4545 | 498 |
| 361 | 20231127 | 132800 | 2029399060 | 4545 | 4545 | 4550 | 4545 | 428 |
| 362 | 20231127 | 132700 | 2027452820 | 4545 | 4545 | 4545 | 4545 | 2001 |
| 363 | 20231127 | 132600 | 2018358275 | 4550 | 4550 | 4550 | 4545 | 557 |
| 364 | 20231127 | 132500 | 2015825040 | 4545 | 4550 | 4550 | 4545 | 1275 |
| 365 | 20231127 | 132400 | 2010029800 | 4550 | 4545 | 4555 | 4545 | 1804 |
| 366 | 20231127 | 132300 | 2001821485 | 4550 | 4545 | 4550 | 4545 | 841 |
| 367 | 20231127 | 132200 | 1997996055 | 4545 | 4545 | 4545 | 4545 | 225 |
| 368 | 20231127 | 132100 | 1996973430 | 4550 | 4545 | 4550 | 4545 | 239 |
| 369 | 20231127 | 132000 | 1995887145 | 4550 | 4550 | 4550 | 4550 | 37 |
| 370 | 20231127 | 131900 | 1995718795 | 4545 | 4545 | 4545 | 4545 | 230 |
| 371 | 20231127 | 131800 | 1994673445 | 4550 | 4545 | 4550 | 4545 | 1331 |
| 372 | 20231127 | 131700 | 1988623215 | 4545 | 4545 | 4545 | 4545 | 2 |
| 373 | 20231127 | 131600 | 1988614125 | 4550 | 4545 | 4550 | 4545 | 225 |
| 374 | 20231127 | 131500 | 1987590390 | 4545 | 4550 | 4550 | 4545 | 230 |
| 375 | 20231127 | 131400 | 1986545015 | 4550 | 4550 | 4550 | 4550 | 688 |
| 376 | 20231127 | 131300 | 1983414615 | 4550 | 4550 | 4550 | 4550 | 1145 |
| 377 | 20231127 | 131200 | 1978204865 | 4550 | 4555 | 4555 | 4550 | 226 |
| 378 | 20231127 | 131100 | 1977176560 | 4555 | 4550 | 4555 | 4550 | 319 |
| 379 | 20231127 | 131000 | 1975725080 | 4550 | 4550 | 4555 | 4550 | 412 |
| 380 | 20231127 | 130900 | 1973850445 | 4550 | 4550 | 4550 | 4550 | 240 |
| 381 | 20231127 | 130800 | 1972758445 | 4550 | 4550 | 4555 | 4550 | 359 |
| 382 | 20231127 | 130700 | 1971124440 | 4550 | 4550 | 4550 | 4550 | 254 |
| 383 | 20231127 | 130600 | 1969968740 | 4550 | 4550 | 4550 | 4550 | 225 |
| 384 | 20231127 | 130500 | 1968944990 | 4550 | 4550 | 4550 | 4550 | 305 |
| 385 | 20231127 | 130400 | 1967557240 | 4555 | 4555 | 4555 | 4555 | 196 |
| 386 | 20231127 | 130300 | 1966664460 | 4550 | 4555 | 4555 | 4550 | 208 |
| 387 | 20231127 | 130200 | 1965717030 | 4555 | 4560 | 4560 | 4555 | 2014 |
| 388 | 20231127 | 130100 | 1956543115 | 4560 | 4555 | 4560 | 4555 | 13 |
| 389 | 20231127 | 130000 | 1956483840 | 4555 | 4555 | 4555 | 4555 | 318 |
| 390 | 20231127 | 125900 | 1955035350 | 4555 | 4555 | 4555 | 4555 | 596 |
| 391 | 20231127 | 125800 | 1952320570 | 4555 | 4555 | 4555 | 4555 | 327 |
| 392 | 20231127 | 125700 | 1950831085 | 4555 | 4555 | 4560 | 4555 | 1992 |
| 393 | 20231127 | 125600 | 1941757455 | 4555 | 4555 | 4555 | 4555 | 324 |
| 394 | 20231127 | 125500 | 1940281635 | 4555 | 4555 | 4555 | 4555 | 880 |
| 395 | 20231127 | 125400 | 1936273235 | 4555 | 4560 | 4560 | 4555 | 332 |
| 396 | 20231127 | 125300 | 1934759430 | 4555 | 4555 | 4560 | 4555 | 4881 |
| 397 | 20231127 | 125200 | 1912525460 | 4555 | 4560 | 4560 | 4555 | 2146 |
| 398 | 20231127 | 125100 | 1902750420 | 4555 | 4560 | 4560 | 4555 | 3636 |
| 399 | 20231127 | 125000 | 1886170310 | 4560 | 4560 | 4560 | 4560 | 659 |
| 400 | 20231127 | 124900 | 1883165270 | 4560 | 4560 | 4560 | 4555 | 3092 |
| 401 | 20231127 | 124800 | 1869066890 | 4560 | 4550 | 4560 | 4550 | 1138 |
| 402 | 20231127 | 124700 | 1863884135 | 4555 | 4550 | 4555 | 4550 | 7215 |
| 403 | 20231127 | 124600 | 1831023825 | 4550 | 4550 | 4550 | 4550 | 1503 |
| 404 | 20231127 | 124500 | 1824185175 | 4550 | 4550 | 4550 | 4550 | 403 |
| 405 | 20231127 | 124400 | 1822351525 | 4550 | 4550 | 4550 | 4550 | 906 |
| 406 | 20231127 | 124300 | 1818229225 | 4550 | 4550 | 4550 | 4550 | 223 |
| 407 | 20231127 | 124200 | 1817214575 | 4550 | 4550 | 4550 | 4550 | 225 |
| 408 | 20231127 | 124100 | 1816190825 | 4550 | 4550 | 4550 | 4550 | 476 |
| 409 | 20231127 | 124000 | 1814025025 | 4550 | 4550 | 4550 | 4550 | 388 |
| 410 | 20231127 | 123900 | 1812259625 | 4550 | 4545 | 4550 | 4545 | 352 |
| 411 | 20231127 | 123800 | 1810658325 | 4550 | 4545 | 4550 | 4545 | 262 |
| 412 | 20231127 | 123700 | 1809467480 | 4555 | 4555 | 4555 | 4555 | 0 |
| 413 | 20231127 | 123600 | 1809467480 | 4555 | 4550 | 4555 | 4545 | 6237 |
| 414 | 20231127 | 123500 | 1781084145 | 4550 | 4545 | 4550 | 4545 | 4947 |
| 415 | 20231127 | 123400 | 1758587605 | 4550 | 4550 | 4555 | 4550 | 7579 |
| 416 | 20231127 | 123300 | 1724103150 | 4550 | 4550 | 4550 | 4550 | 302 |
| 417 | 20231127 | 123200 | 1722729050 | 4550 | 4550 | 4550 | 4550 | 154 |
| 418 | 20231127 | 123100 | 1722028350 | 4555 | 4555 | 4555 | 4555 | 1900 |
| 419 | 20231127 | 123000 | 1713373850 | 4560 | 4555 | 4560 | 4555 | 1434 |
| 420 | 20231127 | 122900 | 1706840475 | 4555 | 4555 | 4560 | 4555 | 253 |
| 421 | 20231127 | 122800 | 1705686870 | 4555 | 4550 | 4555 | 4550 | 623 |
| 422 | 20231127 | 122700 | 1702849185 | 4550 | 4550 | 4555 | 4550 | 367 |
| 423 | 20231127 | 122600 | 1701179285 | 4550 | 4555 | 4555 | 4550 | 29 |
| 424 | 20231127 | 122500 | 1701047280 | 4555 | 4555 | 4555 | 4555 | 2636 |
| 425 | 20231127 | 122400 | 1689040300 | 4555 | 4555 | 4560 | 4555 | 1532 |
| 426 | 20231127 | 122300 | 1682055755 | 4555 | 4555 | 4555 | 4555 | 137 |
| 427 | 20231127 | 122200 | 1681431720 | 4555 | 4555 | 4555 | 4555 | 121 |
| 428 | 20231127 | 122100 | 1680880565 | 4555 | 4555 | 4555 | 4555 | 314 |
| 429 | 20231127 | 122000 | 1679450295 | 4555 | 4550 | 4555 | 4550 | 518 |
| 430 | 20231127 | 121900 | 1677091075 | 4550 | 4560 | 4560 | 4550 | 754 |
| 431 | 20231127 | 121800 | 1673659275 | 4555 | 4550 | 4560 | 4550 | 605 |
| 432 | 20231127 | 121700 | 1670903125 | 4555 | 4550 | 4555 | 4550 | 220 |
| 433 | 20231127 | 121600 | 1669902035 | 4550 | 4555 | 4555 | 4550 | 397 |
| 434 | 20231127 | 121500 | 1668095680 | 4550 | 4555 | 4555 | 4550 | 332 |
| 435 | 20231127 | 121400 | 1666583925 | 4555 | 4550 | 4555 | 4550 | 102 |
| 436 | 20231127 | 121300 | 1666119410 | 4550 | 4550 | 4550 | 4550 | 504 |
| 437 | 20231127 | 121200 | 1663826210 | 4555 | 4555 | 4560 | 4555 | 914 |
| 438 | 20231127 | 121100 | 1659662850 | 4555 | 4555 | 4555 | 4555 | 67 |
| 439 | 20231127 | 121000 | 1659357665 | 4560 | 4560 | 4560 | 4555 | 51 |
| 440 | 20231127 | 120900 | 1659125110 | 4555 | 4560 | 4560 | 4555 | 314 |
| 441 | 20231127 | 120800 | 1657694275 | 4560 | 4560 | 4565 | 4560 | 1413 |
| 442 | 20231127 | 120700 | 1651250960 | 4560 | 4560 | 4560 | 4560 | 3 |
| 443 | 20231127 | 120600 | 1651237280 | 4565 | 4560 | 4565 | 4560 | 909 |
| 444 | 20231127 | 120500 | 1647092195 | 4560 | 4565 | 4565 | 4560 | 833 |
| 445 | 20231127 | 120400 | 1643290440 | 4565 | 4565 | 4565 | 4560 | 33 |
| 446 | 20231127 | 120300 | 1643139805 | 4565 | 4560 | 4565 | 4560 | 11 |
| 447 | 20231127 | 120200 | 1643089605 | 4560 | 4560 | 4560 | 4560 | 3 |
| 448 | 20231127 | 120100 | 1643075925 | 4560 | 4555 | 4560 | 4555 | 2322 |
| 449 | 20231127 | 120000 | 1632487615 | 4560 | 4560 | 4560 | 4560 | 434 |
| 450 | 20231127 | 115900 | 1630508575 | 4560 | 4555 | 4560 | 4555 | 330 |
| 451 | 20231127 | 115800 | 1629003795 | 4555 | 4555 | 4560 | 4555 | 318 |
| 452 | 20231127 | 115700 | 1627553730 | 4555 | 4555 | 4555 | 4555 | 1241 |
| 453 | 20231127 | 115600 | 1621900975 | 4555 | 4550 | 4555 | 4550 | 408 |
| 454 | 20231127 | 115500 | 1620042545 | 4550 | 4550 | 4555 | 4550 | 255 |
| 455 | 20231127 | 115400 | 1618882175 | 4555 | 4550 | 4555 | 4550 | 479 |
| 456 | 20231127 | 115300 | 1616701055 | 4550 | 4555 | 4555 | 4550 | 461 |
| 457 | 20231127 | 115200 | 1614601360 | 4555 | 4550 | 4555 | 4550 | 324 |
| 458 | 20231127 | 115100 | 1613127150 | 4550 | 4555 | 4555 | 4550 | 3136 |
| 459 | 20231127 | 115000 | 1598850520 | 4560 | 4560 | 4560 | 4560 | 485 |
| 460 | 20231127 | 114900 | 1596638920 | 4560 | 4560 | 4560 | 4560 | 398 |
| 461 | 20231127 | 114800 | 1594824040 | 4555 | 4555 | 4555 | 4555 | 102 |
| 462 | 20231127 | 114700 | 1594359430 | 4555 | 4560 | 4560 | 4555 | 2756 |
| 463 | 20231127 | 114600 | 1581794275 | 4555 | 4560 | 4560 | 4555 | 558 |
| 464 | 20231127 | 114500 | 1579250055 | 4560 | 4555 | 4560 | 4555 | 720 |
| 465 | 20231127 | 114400 | 1575966875 | 4555 | 4555 | 4555 | 4555 | 123 |
| 466 | 20231127 | 114300 | 1575406610 | 4555 | 4555 | 4560 | 4555 | 307 |
| 467 | 20231127 | 114200 | 1574006700 | 4560 | 4555 | 4560 | 4555 | 101 |
| 468 | 20231127 | 114100 | 1573546145 | 4560 | 4555 | 4560 | 4555 | 1353 |
| 469 | 20231127 | 114000 | 1567381695 | 4555 | 4555 | 4555 | 4555 | 332 |
| 470 | 20231127 | 113900 | 1565869435 | 4560 | 4555 | 4560 | 4555 | 1008 |
| 471 | 20231127 | 113800 | 1561276470 | 4560 | 4560 | 4560 | 4560 | 305 |
| 472 | 20231127 | 113700 | 1559885670 | 4555 | 4555 | 4560 | 4555 | 204 |
| 473 | 20231127 | 113600 | 1558956445 | 4560 | 4555 | 4560 | 4555 | 321 |
| 474 | 20231127 | 113500 | 1557492705 | 4555 | 4555 | 4555 | 4555 | 132 |
| 475 | 20231127 | 113400 | 1556891445 | 4555 | 4560 | 4560 | 4555 | 407 |
| 476 | 20231127 | 113300 | 1555036030 | 4560 | 4555 | 4560 | 4555 | 7 |
| 477 | 20231127 | 113200 | 1555004120 | 4560 | 4560 | 4560 | 4560 | 306 |
| 478 | 20231127 | 113100 | 1553608760 | 4555 | 4560 | 4560 | 4555 | 7 |
| 479 | 20231127 | 113000 | 1553576850 | 4555 | 4555 | 4560 | 4555 | 591 |
| 480 | 20231127 | 112900 | 1550883320 | 4555 | 4555 | 4560 | 4555 | 88 |
| 481 | 20231127 | 112800 | 1550482325 | 4550 | 4555 | 4555 | 4550 | 317 |
| 482 | 20231127 | 112700 | 1549038405 | 4555 | 4560 | 4560 | 4555 | 93 |
| 483 | 20231127 | 112600 | 1548614385 | 4550 | 4555 | 4560 | 4550 | 2088 |
| 484 | 20231127 | 112500 | 1539112910 | 4560 | 4550 | 4560 | 4550 | 612 |
| 485 | 20231127 | 112400 | 1536325300 | 4550 | 4550 | 4550 | 4550 | 404 |
| 486 | 20231127 | 112300 | 1534487100 | 4555 | 4555 | 4555 | 4555 | 1010 |
| 487 | 20231127 | 112200 | 1529886550 | 4555 | 4560 | 4560 | 4555 | 474 |
| 488 | 20231127 | 112100 | 1527727455 | 4555 | 4555 | 4555 | 4550 | 312 |
| 489 | 20231127 | 112000 | 1526306300 | 4550 | 4555 | 4555 | 4550 | 1139 |
| 490 | 20231127 | 111900 | 1521118160 | 4555 | 4550 | 4555 | 4550 | 873 |
| 491 | 20231127 | 111800 | 1517143300 | 4550 | 4555 | 4555 | 4550 | 321 |
| 492 | 20231127 | 111700 | 1515681150 | 4555 | 4550 | 4555 | 4545 | 5026 |
| 493 | 20231127 | 111600 | 1492813365 | 4550 | 4555 | 4555 | 4545 | 1487 |
| 494 | 20231127 | 111500 | 1486040105 | 4555 | 4565 | 4565 | 4550 | 5756 |
| 495 | 20231127 | 111400 | 1459829465 | 4565 | 4560 | 4565 | 4555 | 7252 |
| 496 | 20231127 | 111300 | 1426735065 | 4560 | 4555 | 4560 | 4555 | 31 |
| 497 | 20231127 | 111200 | 1426593745 | 4555 | 4555 | 4560 | 4555 | 1962 |
| 498 | 20231127 | 111100 | 1417655295 | 4560 | 4560 | 4560 | 4555 | 166 |
| 499 | 20231127 | 111000 | 1416898345 | 4560 | 4555 | 4560 | 4555 | 414 |
| 500 | 20231127 | 110900 | 1415010525 | 4555 | 4560 | 4560 | 4555 | 878 |
| 501 | 20231127 | 110800 | 1411009060 | 4555 | 4555 | 4555 | 4555 | 1003 |
| 502 | 20231127 | 110700 | 1406440395 | 4560 | 4560 | 4560 | 4555 | 520 |
| 503 | 20231127 | 110600 | 1404070195 | 4555 | 4555 | 4555 | 4555 | 32 |
| 504 | 20231127 | 110500 | 1403924435 | 4555 | 4560 | 4560 | 4555 | 3362 |
| 505 | 20231127 | 110400 | 1388593720 | 4560 | 4560 | 4560 | 4560 | 4799 |
| 506 | 20231127 | 110300 | 1366710280 | 4560 | 4560 | 4565 | 4560 | 635 |
| 507 | 20231127 | 110200 | 1363813155 | 4560 | 4565 | 4565 | 4560 | 899 |
| 508 | 20231127 | 110100 | 1359713665 | 4565 | 4565 | 4565 | 4565 | 406 |
| 509 | 20231127 | 110000 | 1357860275 | 4565 | 4565 | 4565 | 4560 | 311 |
| 510 | 20231127 | 105900 | 1356440585 | 4565 | 4560 | 4565 | 4560 | 1277 |
| 511 | 20231127 | 105800 | 1350611140 | 4565 | 4565 | 4565 | 4560 | 323 |
| 512 | 20231127 | 105700 | 1349136705 | 4565 | 4565 | 4570 | 4565 | 1356 |
| 513 | 20231127 | 105600 | 1342946545 | 4570 | 4570 | 4570 | 4565 | 421 |
| 514 | 20231127 | 105500 | 1341023135 | 4570 | 4565 | 4570 | 4565 | 544 |
| 515 | 20231127 | 105400 | 1338537085 | 4570 | 4565 | 4570 | 4565 | 436 |
| 516 | 20231127 | 105300 | 1336544645 | 4570 | 4565 | 4570 | 4565 | 1345 |
| 517 | 20231127 | 105200 | 1330404365 | 4565 | 4565 | 4565 | 4555 | 12 |
| 518 | 20231127 | 105100 | 1330349595 | 4565 | 4560 | 4565 | 4555 | 629 |
| 519 | 20231127 | 105000 | 1327480790 | 4565 | 4560 | 4565 | 4555 | 1348 |
| 520 | 20231127 | 104900 | 1321334565 | 4565 | 4565 | 4565 | 4565 | 507 |
| 521 | 20231127 | 104800 | 1319020110 | 4565 | 4565 | 4565 | 4560 | 1033 |
| 522 | 20231127 | 104700 | 1314305520 | 4560 | 4560 | 4565 | 4560 | 881 |
| 523 | 20231127 | 104600 | 1310286610 | 4565 | 4555 | 4565 | 4555 | 351 |
| 524 | 20231127 | 104500 | 1308685810 | 4545 | 4545 | 4560 | 4540 | 2278 |
| 525 | 20231127 | 104400 | 1298323425 | 4545 | 4550 | 4550 | 4545 | 340 |
| 526 | 20231127 | 104300 | 1296776625 | 4550 | 4555 | 4560 | 4550 | 1325 |
| 527 | 20231127 | 104200 | 1290741230 | 4555 | 4545 | 4555 | 4540 | 4080 |
| 528 | 20231127 | 104100 | 1272168630 | 4545 | 4550 | 4550 | 4545 | 1317 |
| 529 | 20231127 | 104000 | 1266181285 | 4545 | 4550 | 4550 | 4545 | 1146 |
| 530 | 20231127 | 103900 | 1260970610 | 4545 | 4545 | 4555 | 4540 | 6074 |
| 531 | 20231127 | 103800 | 1233364275 | 4550 | 4545 | 4550 | 4545 | 1164 |
| 532 | 20231127 | 103700 | 1228068175 | 4545 | 4550 | 4550 | 4545 | 594 |
| 533 | 20231127 | 103600 | 1225366035 | 4555 | 4550 | 4555 | 4550 | 636 |
| 534 | 20231127 | 103500 | 1222470565 | 4550 | 4550 | 4550 | 4550 | 111 |
| 535 | 20231127 | 103400 | 1221965515 | 4550 | 4550 | 4550 | 4550 | 789 |
| 536 | 20231127 | 103300 | 1218375565 | 4550 | 4555 | 4555 | 4550 | 1802 |
| 537 | 20231127 | 103200 | 1210171970 | 4555 | 4560 | 4560 | 4550 | 665 |
| 538 | 20231127 | 103100 | 1207142910 | 4555 | 4560 | 4560 | 4555 | 239 |
| 539 | 20231127 | 103000 | 1206053235 | 4555 | 4560 | 4560 | 4555 | 361 |
| 540 | 20231127 | 102900 | 1204407290 | 4560 | 4555 | 4560 | 4555 | 299 |
| 541 | 20231127 | 102800 | 1203043855 | 4560 | 4555 | 4560 | 4555 | 1445 |
| 542 | 20231127 | 102700 | 1196457155 | 4555 | 4560 | 4560 | 4555 | 1639 |
| 543 | 20231127 | 102600 | 1188990910 | 4560 | 4560 | 4560 | 4560 | 633 |
| 544 | 20231127 | 102500 | 1186104430 | 4560 | 4565 | 4565 | 4560 | 6486 |
| 545 | 20231127 | 102400 | 1156497855 | 4565 | 4560 | 4565 | 4560 | 3058 |
| 546 | 20231127 | 102300 | 1142538210 | 4560 | 4560 | 4565 | 4560 | 2116 |
| 547 | 20231127 | 102200 | 1132882725 | 4560 | 4565 | 4565 | 4560 | 3559 |
| 548 | 20231127 | 102100 | 1116635905 | 4565 | 4560 | 4565 | 4560 | 891 |
| 549 | 20231127 | 102000 | 1112571415 | 4560 | 4555 | 4560 | 4555 | 7985 |
| 550 | 20231127 | 101900 | 1076185280 | 4555 | 4540 | 4555 | 4540 | 523 |
| 551 | 20231127 | 101800 | 1073803280 | 4555 | 4550 | 4555 | 4540 | 1736 |
| 552 | 20231127 | 101700 | 1065909105 | 4545 | 4545 | 4550 | 4545 | 411 |
| 553 | 20231127 | 101600 | 1064041100 | 4545 | 4555 | 4555 | 4535 | 4767 |
| 554 | 20231127 | 101500 | 1042389845 | 4555 | 4550 | 4555 | 4550 | 63 |
| 555 | 20231127 | 101400 | 1042103190 | 4555 | 4540 | 4555 | 4540 | 926 |
| 556 | 20231127 | 101300 | 1037891850 | 4540 | 4540 | 4550 | 4540 | 94 |
| 557 | 20231127 | 101200 | 1037465070 | 4550 | 4555 | 4555 | 4535 | 4616 |
| 558 | 20231127 | 101100 | 1016490055 | 4555 | 4550 | 4555 | 4550 | 1260 |
| 559 | 20231127 | 101000 | 1010753160 | 4550 | 4545 | 4550 | 4540 | 2325 |
| 560 | 20231127 | 100900 | 1000192085 | 4545 | 4545 | 4550 | 4540 | 2099 |
| 561 | 20231127 | 100800 | 990652345 | 4545 | 4550 | 4555 | 4545 | 864 |
| 562 | 20231127 | 100700 | 986723135 | 4555 | 4550 | 4555 | 4545 | 1229 |
| 563 | 20231127 | 100600 | 981135530 | 4550 | 4550 | 4550 | 4550 | 25 |
| 564 | 20231127 | 100500 | 981021780 | 4555 | 4555 | 4560 | 4550 | 1233 |
| 565 | 20231127 | 100400 | 975407750 | 4565 | 4565 | 4565 | 4560 | 125 |
| 566 | 20231127 | 100300 | 974837730 | 4560 | 4560 | 4560 | 4560 | 336 |
| 567 | 20231127 | 100200 | 973305570 | 4555 | 4560 | 4560 | 4555 | 1333 |
| 568 | 20231127 | 100100 | 967227105 | 4560 | 4550 | 4560 | 4550 | 1246 |
| 569 | 20231127 | 100000 | 961556545 | 4550 | 4555 | 4555 | 4540 | 7133 |
| 570 | 20231127 | 095900 | 929147865 | 4550 | 4555 | 4555 | 4550 | 469 |
| 571 | 20231127 | 095800 | 927012630 | 4555 | 4560 | 4560 | 4555 | 936 |
| 572 | 20231127 | 095700 | 922747600 | 4560 | 4560 | 4560 | 4555 | 45 |
| 573 | 20231127 | 095600 | 922542415 | 4560 | 4560 | 4560 | 4555 | 867 |
| 574 | 20231127 | 095500 | 918588910 | 4560 | 4550 | 4560 | 4550 | 1929 |
| 575 | 20231127 | 095400 | 909810870 | 4560 | 4555 | 4560 | 4550 | 750 |
| 576 | 20231127 | 095300 | 906394260 | 4555 | 4555 | 4555 | 4555 | 18 |
| 577 | 20231127 | 095200 | 906312270 | 4555 | 4555 | 4560 | 4550 | 805 |
| 578 | 20231127 | 095100 | 902644835 | 4550 | 4555 | 4555 | 4550 | 891 |
| 579 | 20231127 | 095000 | 898586950 | 4560 | 4555 | 4560 | 4555 | 1199 |
| 580 | 20231127 | 094900 | 893122525 | 4560 | 4560 | 4560 | 4560 | 332 |
| 581 | 20231127 | 094800 | 891608605 | 4555 | 4545 | 4555 | 4540 | 10155 |
| 582 | 20231127 | 094700 | 845416460 | 4545 | 4550 | 4550 | 4545 | 2729 |
| 583 | 20231127 | 094600 | 833011535 | 4545 | 4550 | 4550 | 4545 | 3203 |
| 584 | 20231127 | 094500 | 818440100 | 4550 | 4555 | 4560 | 4550 | 1599 |
| 585 | 20231127 | 094400 | 811159525 | 4560 | 4560 | 4560 | 4555 | 553 |
| 586 | 20231127 | 094300 | 808640000 | 4560 | 4560 | 4565 | 4555 | 12451 |
| 587 | 20231127 | 094200 | 751863440 | 4565 | 4570 | 4570 | 4565 | 5049 |
| 588 | 20231127 | 094100 | 728808690 | 4575 | 4570 | 4575 | 4570 | 1347 |
| 589 | 20231127 | 094000 | 722651365 | 4575 | 4575 | 4575 | 4570 | 2921 |
| 590 | 20231127 | 093900 | 709300855 | 4570 | 4570 | 4575 | 4570 | 1381 |
| 591 | 20231127 | 093800 | 702989670 | 4570 | 4565 | 4570 | 4565 | 1130 |
| 592 | 20231127 | 093700 | 697826165 | 4565 | 4565 | 4570 | 4560 | 135 |
| 593 | 20231127 | 093600 | 697209880 | 4565 | 4570 | 4570 | 4565 | 1791 |
| 594 | 20231127 | 093500 | 689028840 | 4570 | 4560 | 4570 | 4560 | 3289 |
| 595 | 20231127 | 093400 | 674018055 | 4560 | 4555 | 4565 | 4555 | 9463 |
| 596 | 20231127 | 093300 | 630876890 | 4555 | 4555 | 4555 | 4550 | 934 |
| 597 | 20231127 | 093200 | 626626145 | 4555 | 4550 | 4555 | 4545 | 1714 |
| 598 | 20231127 | 093100 | 618824695 | 4550 | 4555 | 4555 | 4545 | 1046 |
| 599 | 20231127 | 093000 | 614065390 | 4555 | 4555 | 4555 | 4550 | 1918 |
| 600 | 20231127 | 092900 | 605336475 | 4550 | 4550 | 4550 | 4550 | 1574 |
| 601 | 20231127 | 092800 | 598174775 | 4545 | 4545 | 4550 | 4545 | 1002 |
| 602 | 20231127 | 092700 | 593620680 | 4545 | 4550 | 4550 | 4545 | 1410 |
| 603 | 20231127 | 092600 | 587210685 | 4550 | 4550 | 4550 | 4550 | 3702 |
| 604 | 20231127 | 092500 | 570366585 | 4550 | 4535 | 4550 | 4535 | 1269 |
| 605 | 20231127 | 092400 | 564608945 | 4535 | 4530 | 4540 | 4530 | 1718 |
| 606 | 20231127 | 092300 | 556817615 | 4530 | 4520 | 4530 | 4520 | 4290 |
| 607 | 20231127 | 092200 | 537396830 | 4520 | 4535 | 4535 | 4520 | 22489 |
| 608 | 20231127 | 092100 | 435581730 | 4535 | 4535 | 4535 | 4535 | 1675 |
| 609 | 20231127 | 092000 | 427985605 | 4535 | 4540 | 4540 | 4535 | 5640 |
| 610 | 20231127 | 091900 | 402403985 | 4540 | 4540 | 4545 | 4540 | 2562 |
| 611 | 20231127 | 091800 | 390772495 | 4545 | 4540 | 4545 | 4540 | 1486 |
| 612 | 20231127 | 091700 | 384024520 | 4545 | 4545 | 4545 | 4545 | 1820 |
| 613 | 20231127 | 091600 | 375752620 | 4550 | 4560 | 4560 | 4550 | 5248 |
| 614 | 20231127 | 091500 | 351865900 | 4560 | 4560 | 4565 | 4560 | 502 |
| 615 | 20231127 | 091400 | 349576660 | 4560 | 4560 | 4565 | 4560 | 1126 |
| 616 | 20231127 | 091300 | 344442095 | 4560 | 4560 | 4565 | 4560 | 155 |
| 617 | 20231127 | 091200 | 343734870 | 4555 | 4570 | 4570 | 4555 | 1178 |
| 618 | 20231127 | 091100 | 338356715 | 4565 | 4560 | 4565 | 4560 | 1690 |
| 619 | 20231127 | 091000 | 330649420 | 4560 | 4565 | 4565 | 4560 | 3239 |
| 620 | 20231127 | 090900 | 315878650 | 4565 | 4560 | 4565 | 4545 | 7784 |
| 621 | 20231127 | 090800 | 280388500 | 4540 | 4535 | 4560 | 4535 | 13978 |
| 622 | 20231127 | 090700 | 216879780 | 4540 | 4540 | 4540 | 4530 | 10741 |
| 623 | 20231127 | 090600 | 168163065 | 4545 | 4545 | 4545 | 4540 | 2093 |
| 624 | 20231127 | 090500 | 158654220 | 4545 | 4540 | 4550 | 4540 | 1011 |
| 625 | 20231127 | 090400 | 154058750 | 4540 | 4560 | 4560 | 4540 | 2171 |
| 626 | 20231127 | 090300 | 144189110 | 4550 | 4545 | 4550 | 4540 | 2813 |
| 627 | 20231127 | 090200 | 131406560 | 4550 | 4565 | 4565 | 4545 | 16067 |
| 628 | 20231127 | 090100 | 58191880 | 4570 | 4580 | 4590 | 4565 | 4992 |
| 629 | 20231127 | 090000 | 35341950 | 4575 | 4560 | 4575 | 4560 | 7567 |