31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 193600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 16760 |
| 3 | 20231127 | 193500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 4 | 20231127 | 193400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 5 | 20231127 | 193300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 6 | 20231127 | 193200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 7 | 20231127 | 193100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 8 | 20231127 | 193000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 9 | 20231127 | 192900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 10 | 20231127 | 192800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 11 | 20231127 | 192700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 12 | 20231127 | 192600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 13 | 20231127 | 192500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 14 | 20231127 | 192400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 15 | 20231127 | 192300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 16 | 20231127 | 192200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 17 | 20231127 | 192100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 18 | 20231127 | 192000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 19 | 20231127 | 191900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 20 | 20231127 | 191800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 21 | 20231127 | 191700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 22 | 20231127 | 191600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 23 | 20231127 | 191500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 24 | 20231127 | 191400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 25 | 20231127 | 191300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 26 | 20231127 | 191200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 27 | 20231127 | 191100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 28 | 20231127 | 191000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 29 | 20231127 | 190900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 30 | 20231127 | 190800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 31 | 20231127 | 190700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 32 | 20231127 | 190600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 16760 |
| 33 | 20231127 | 190500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 34 | 20231127 | 190400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 35 | 20231127 | 190300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 36 | 20231127 | 190200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 37 | 20231127 | 190100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 38 | 20231127 | 190000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 39 | 20231127 | 185900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 40 | 20231127 | 185800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 41 | 20231127 | 185700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 42 | 20231127 | 185600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 43 | 20231127 | 185500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 44 | 20231127 | 185400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 45 | 20231127 | 185300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 46 | 20231127 | 185200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 47 | 20231127 | 185100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 48 | 20231127 | 185000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 49 | 20231127 | 184900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 50 | 20231127 | 184800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 51 | 20231127 | 184700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 52 | 20231127 | 184600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 53 | 20231127 | 184500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 54 | 20231127 | 184400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 55 | 20231127 | 184300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 56 | 20231127 | 184200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 57 | 20231127 | 184100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 58 | 20231127 | 184000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 59 | 20231127 | 183900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 60 | 20231127 | 183800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 61 | 20231127 | 183700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 62 | 20231127 | 183600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 16760 |
| 63 | 20231127 | 183500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 64 | 20231127 | 183400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 65 | 20231127 | 183300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 66 | 20231127 | 183200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 67 | 20231127 | 183100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 68 | 20231127 | 183000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 69 | 20231127 | 182900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 70 | 20231127 | 182800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 71 | 20231127 | 182700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 72 | 20231127 | 182600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 73 | 20231127 | 182500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 74 | 20231127 | 182400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 75 | 20231127 | 182300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 76 | 20231127 | 182200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 77 | 20231127 | 182100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 78 | 20231127 | 182000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 79 | 20231127 | 181900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 80 | 20231127 | 181800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 81 | 20231127 | 181700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 82 | 20231127 | 181600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 83 | 20231127 | 181500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 84 | 20231127 | 181400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 85 | 20231127 | 181300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 86 | 20231127 | 181200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 87 | 20231127 | 181100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 88 | 20231127 | 181000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 89 | 20231127 | 180900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 90 | 20231127 | 180800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 91 | 20231127 | 180700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 92 | 20231127 | 180600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 16760 |
| 93 | 20231127 | 180500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 94 | 20231127 | 180400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 95 | 20231127 | 180300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 96 | 20231127 | 180200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 97 | 20231127 | 180100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 98 | 20231127 | 180000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 99 | 20231127 | 175900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 100 | 20231127 | 175800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 101 | 20231127 | 175700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 102 | 20231127 | 175600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 103 | 20231127 | 175500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 104 | 20231127 | 175400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 105 | 20231127 | 175300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 106 | 20231127 | 175200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 107 | 20231127 | 175100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 108 | 20231127 | 175000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 109 | 20231127 | 174900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 110 | 20231127 | 174800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 111 | 20231127 | 174700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 112 | 20231127 | 174600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 113 | 20231127 | 174500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 114 | 20231127 | 174400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 115 | 20231127 | 174300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 116 | 20231127 | 174200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 117 | 20231127 | 174100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 118 | 20231127 | 174000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 119 | 20231127 | 173900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 120 | 20231127 | 173800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 121 | 20231127 | 173700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 122 | 20231127 | 173600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 16760 |
| 123 | 20231127 | 173500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 124 | 20231127 | 173400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 125 | 20231127 | 173300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 126 | 20231127 | 173200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 127 | 20231127 | 173100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 128 | 20231127 | 173000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 129 | 20231127 | 172900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 130 | 20231127 | 172800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 131 | 20231127 | 172700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 132 | 20231127 | 172600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 133 | 20231127 | 172500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 134 | 20231127 | 172400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 135 | 20231127 | 172300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 136 | 20231127 | 172200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 137 | 20231127 | 172100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 138 | 20231127 | 172000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 139 | 20231127 | 171900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 140 | 20231127 | 171800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 141 | 20231127 | 171700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 142 | 20231127 | 171600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 143 | 20231127 | 171500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 144 | 20231127 | 171400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 145 | 20231127 | 171300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 146 | 20231127 | 171200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 147 | 20231127 | 171100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 148 | 20231127 | 171000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 149 | 20231127 | 170900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 150 | 20231127 | 170800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 151 | 20231127 | 170700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 152 | 20231127 | 170600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 16760 |
| 153 | 20231127 | 170500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 154 | 20231127 | 170400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 155 | 20231127 | 170300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 156 | 20231127 | 170200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 157 | 20231127 | 170100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 158 | 20231127 | 170000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 159 | 20231127 | 165900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 160 | 20231127 | 165800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 161 | 20231127 | 165700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 162 | 20231127 | 165600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 163 | 20231127 | 165500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 164 | 20231127 | 165400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 165 | 20231127 | 165300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 166 | 20231127 | 165200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 167 | 20231127 | 165100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 168 | 20231127 | 165000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 169 | 20231127 | 164900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 170 | 20231127 | 164800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 171 | 20231127 | 164700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 172 | 20231127 | 164600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 173 | 20231127 | 164500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 174 | 20231127 | 164400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 175 | 20231127 | 164300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 176 | 20231127 | 164200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 177 | 20231127 | 164100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 178 | 20231127 | 164000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 179 | 20231127 | 163900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 180 | 20231127 | 163800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 181 | 20231127 | 163700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 182 | 20231127 | 163600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 16760 |
| 183 | 20231127 | 163500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 184 | 20231127 | 163400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 185 | 20231127 | 163300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 186 | 20231127 | 163200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 187 | 20231127 | 163100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 188 | 20231127 | 163000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 189 | 20231127 | 162900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 190 | 20231127 | 162800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 191 | 20231127 | 162700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 192 | 20231127 | 162600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 193 | 20231127 | 162500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 194 | 20231127 | 162400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 195 | 20231127 | 162300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 196 | 20231127 | 162200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 197 | 20231127 | 162100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 198 | 20231127 | 162000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 199 | 20231127 | 161900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 200 | 20231127 | 161800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 201 | 20231127 | 161700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 202 | 20231127 | 161600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 203 | 20231127 | 161500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 204 | 20231127 | 161400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 205 | 20231127 | 161300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 206 | 20231127 | 161200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 207 | 20231127 | 161100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 208 | 20231127 | 161000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 209 | 20231127 | 160900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 210 | 20231127 | 160800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 211 | 20231127 | 160700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 212 | 20231127 | 160600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 16760 |
| 213 | 20231127 | 160500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 214 | 20231127 | 160400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 215 | 20231127 | 160300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 216 | 20231127 | 160200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 217 | 20231127 | 160100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 218 | 20231127 | 160000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 219 | 20231127 | 155900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 220 | 20231127 | 155800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 221 | 20231127 | 155700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 222 | 20231127 | 155600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 223 | 20231127 | 155500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 224 | 20231127 | 155400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 225 | 20231127 | 155300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 226 | 20231127 | 155200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 227 | 20231127 | 155100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 228 | 20231127 | 155000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 229 | 20231127 | 154900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 230 | 20231127 | 154800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 231 | 20231127 | 154700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 232 | 20231127 | 154600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 233 | 20231127 | 154500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 234 | 20231127 | 154400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 235 | 20231127 | 154300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 236 | 20231127 | 154200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 237 | 20231127 | 154100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 238 | 20231127 | 154000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 239 | 20231127 | 153900 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 240 | 20231127 | 153800 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 241 | 20231127 | 153700 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 242 | 20231127 | 153600 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 16760 |
| 243 | 20231127 | 153500 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 244 | 20231127 | 153400 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 245 | 20231127 | 153300 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 246 | 20231127 | 153200 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 247 | 20231127 | 153100 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 0 |
| 248 | 20231127 | 153000 | 2442752420 | 3160 | 3160 | 3160 | 3160 | 16760 |
| 249 | 20231127 | 152900 | 2389790820 | 3160 | 3160 | 3160 | 3160 | 0 |
| 250 | 20231127 | 152800 | 2389790820 | 3160 | 3160 | 3160 | 3160 | 0 |
| 251 | 20231127 | 152700 | 2389790820 | 3160 | 3160 | 3160 | 3160 | 0 |
| 252 | 20231127 | 152600 | 2389790820 | 3160 | 3160 | 3160 | 3160 | 0 |
| 253 | 20231127 | 152500 | 2389790820 | 3160 | 3160 | 3160 | 3160 | 0 |
| 254 | 20231127 | 152400 | 2389790820 | 3160 | 3160 | 3160 | 3160 | 0 |
| 255 | 20231127 | 152300 | 2389790820 | 3160 | 3160 | 3160 | 3160 | 0 |
| 256 | 20231127 | 152200 | 2389790820 | 3160 | 3160 | 3160 | 3160 | 0 |
| 257 | 20231127 | 152100 | 2389790820 | 3160 | 3160 | 3160 | 3160 | 0 |
| 258 | 20231127 | 152000 | 2389790820 | 3160 | 3160 | 3160 | 3160 | 0 |
| 259 | 20231127 | 151900 | 2389790820 | 3160 | 3160 | 3160 | 3160 | 1945 |
| 260 | 20231127 | 151800 | 2383644620 | 3160 | 3160 | 3165 | 3160 | 2477 |
| 261 | 20231127 | 151700 | 2375815295 | 3165 | 3160 | 3165 | 3155 | 1631 |
| 262 | 20231127 | 151600 | 2370653375 | 3160 | 3170 | 3170 | 3160 | 3 |
| 263 | 20231127 | 151500 | 2370643880 | 3170 | 3155 | 3170 | 3150 | 5568 |
| 264 | 20231127 | 151400 | 2353023250 | 3155 | 3155 | 3155 | 3155 | 60 |
| 265 | 20231127 | 151300 | 2352833950 | 3155 | 3160 | 3160 | 3155 | 1177 |
| 266 | 20231127 | 151200 | 2349120500 | 3160 | 3160 | 3160 | 3155 | 7392 |
| 267 | 20231127 | 151100 | 2325796305 | 3155 | 3155 | 3155 | 3155 | 2000 |
| 268 | 20231127 | 151000 | 2319486305 | 3160 | 3165 | 3165 | 3160 | 6249 |
| 269 | 20231127 | 150900 | 2299739455 | 3160 | 3165 | 3165 | 3160 | 1006 |
| 270 | 20231127 | 150800 | 2296560490 | 3160 | 3160 | 3160 | 3160 | 723 |
| 271 | 20231127 | 150700 | 2294275810 | 3160 | 3155 | 3160 | 3155 | 898 |
| 272 | 20231127 | 150600 | 2291440630 | 3160 | 3160 | 3160 | 3160 | 1196 |
| 273 | 20231127 | 150500 | 2287661270 | 3160 | 3160 | 3165 | 3160 | 3792 |
| 274 | 20231127 | 150400 | 2275678500 | 3160 | 3160 | 3160 | 3160 | 3919 |
| 275 | 20231127 | 150300 | 2263294460 | 3160 | 3160 | 3160 | 3160 | 840 |
| 276 | 20231127 | 150200 | 2260640060 | 3160 | 3165 | 3165 | 3160 | 152 |
| 277 | 20231127 | 150100 | 2260159690 | 3160 | 3170 | 3170 | 3160 | 374 |
| 278 | 20231127 | 150000 | 2258977190 | 3170 | 3165 | 3170 | 3165 | 101 |
| 279 | 20231127 | 145900 | 2258657520 | 3165 | 3165 | 3165 | 3165 | 5160 |
| 280 | 20231127 | 145800 | 2242326120 | 3165 | 3165 | 3170 | 3165 | 1361 |
| 281 | 20231127 | 145700 | 2238018305 | 3170 | 3170 | 3170 | 3170 | 50 |
| 282 | 20231127 | 145600 | 2237859805 | 3165 | 3170 | 3170 | 3165 | 283 |
| 283 | 20231127 | 145500 | 2236964030 | 3170 | 3170 | 3170 | 3170 | 200 |
| 284 | 20231127 | 145400 | 2236330030 | 3170 | 3165 | 3170 | 3165 | 2443 |
| 285 | 20231127 | 145300 | 2228594620 | 3170 | 3165 | 3170 | 3165 | 894 |
| 286 | 20231127 | 145200 | 2225761110 | 3165 | 3170 | 3170 | 3165 | 248 |
| 287 | 20231127 | 145100 | 2224976165 | 3165 | 3165 | 3165 | 3165 | 126 |
| 288 | 20231127 | 145000 | 2224577375 | 3170 | 3165 | 3170 | 3165 | 2847 |
| 289 | 20231127 | 144900 | 2215566615 | 3165 | 3160 | 3165 | 3160 | 84 |
| 290 | 20231127 | 144800 | 2215301165 | 3160 | 3160 | 3160 | 3160 | 1000 |
| 291 | 20231127 | 144700 | 2212141165 | 3160 | 3165 | 3165 | 3160 | 85 |
| 292 | 20231127 | 144600 | 2211872480 | 3160 | 3160 | 3160 | 3160 | 600 |
| 293 | 20231127 | 144500 | 2209976480 | 3165 | 3165 | 3165 | 3165 | 134 |
| 294 | 20231127 | 144400 | 2209552370 | 3165 | 3165 | 3165 | 3165 | 440 |
| 295 | 20231127 | 144300 | 2208159770 | 3165 | 3165 | 3165 | 3165 | 134 |
| 296 | 20231127 | 144200 | 2207735660 | 3160 | 3165 | 3165 | 3160 | 907 |
| 297 | 20231127 | 144100 | 2204869230 | 3165 | 3160 | 3165 | 3160 | 1541 |
| 298 | 20231127 | 144000 | 2199999135 | 3160 | 3160 | 3165 | 3155 | 9191 |
| 299 | 20231127 | 143900 | 2170955230 | 3160 | 3155 | 3160 | 3155 | 13002 |
| 300 | 20231127 | 143800 | 2129872940 | 3155 | 3155 | 3160 | 3150 | 731 |
| 301 | 20231127 | 143700 | 2127567880 | 3155 | 3150 | 3155 | 3150 | 2238 |
| 302 | 20231127 | 143600 | 2120507240 | 3150 | 3150 | 3155 | 3145 | 8764 |
| 303 | 20231127 | 143500 | 2092925685 | 3145 | 3145 | 3145 | 3145 | 4061 |
| 304 | 20231127 | 143400 | 2080153840 | 3145 | 3145 | 3145 | 3145 | 1289 |
| 305 | 20231127 | 143300 | 2076099935 | 3145 | 3145 | 3145 | 3140 | 3107 |
| 306 | 20231127 | 143200 | 2066328445 | 3145 | 3145 | 3145 | 3140 | 3070 |
| 307 | 20231127 | 143100 | 2056678295 | 3145 | 3145 | 3145 | 3145 | 965 |
| 308 | 20231127 | 143000 | 2053643370 | 3145 | 3145 | 3145 | 3145 | 742 |
| 309 | 20231127 | 142900 | 2051309780 | 3145 | 3150 | 3155 | 3140 | 11727 |
| 310 | 20231127 | 142800 | 2014422225 | 3155 | 3155 | 3155 | 3155 | 782 |
| 311 | 20231127 | 142700 | 2011955015 | 3150 | 3155 | 3155 | 3150 | 1332 |
| 312 | 20231127 | 142600 | 2007757555 | 3155 | 3155 | 3155 | 3155 | 6 |
| 313 | 20231127 | 142500 | 2007738625 | 3155 | 3155 | 3155 | 3155 | 1736 |
| 314 | 20231127 | 142400 | 2002261545 | 3155 | 3155 | 3155 | 3155 | 266 |
| 315 | 20231127 | 142300 | 2001422315 | 3150 | 3155 | 3155 | 3150 | 1062 |
| 316 | 20231127 | 142200 | 1998076530 | 3155 | 3155 | 3155 | 3155 | 5070 |
| 317 | 20231127 | 142100 | 1982080680 | 3155 | 3150 | 3155 | 3150 | 949 |
| 318 | 20231127 | 142000 | 1979091270 | 3155 | 3155 | 3155 | 3155 | 3058 |
| 319 | 20231127 | 141900 | 1969443280 | 3150 | 3150 | 3155 | 3150 | 1304 |
| 320 | 20231127 | 141800 | 1965335605 | 3155 | 3150 | 3155 | 3145 | 16261 |
| 321 | 20231127 | 141700 | 1914148390 | 3150 | 3160 | 3160 | 3150 | 12212 |
| 322 | 20231127 | 141600 | 1875677290 | 3160 | 3160 | 3160 | 3145 | 45898 |
| 323 | 20231127 | 141500 | 1731066775 | 3160 | 3165 | 3165 | 3160 | 1998 |
| 324 | 20231127 | 141400 | 1724748000 | 3160 | 3160 | 3160 | 3160 | 0 |
| 325 | 20231127 | 141300 | 1724748000 | 3160 | 3160 | 3160 | 3160 | 3036 |
| 326 | 20231127 | 141200 | 1715154240 | 3160 | 3165 | 3165 | 3155 | 27205 |
| 327 | 20231127 | 141100 | 1629254565 | 3165 | 3170 | 3175 | 3165 | 22063 |
| 328 | 20231127 | 141000 | 1559383820 | 3175 | 3170 | 3175 | 3170 | 5382 |
| 329 | 20231127 | 140900 | 1542296245 | 3175 | 3175 | 3185 | 3170 | 30161 |
| 330 | 20231127 | 140800 | 1446628825 | 3185 | 3185 | 3185 | 3185 | 0 |
| 331 | 20231127 | 140700 | 1446628825 | 3185 | 3185 | 3185 | 3175 | 14726 |
| 332 | 20231127 | 140600 | 1399855185 | 3185 | 3180 | 3185 | 3175 | 3019 |
| 333 | 20231127 | 140500 | 1390244820 | 3180 | 3175 | 3180 | 3175 | 3451 |
| 334 | 20231127 | 140400 | 1379277845 | 3175 | 3180 | 3185 | 3175 | 3866 |
| 335 | 20231127 | 140300 | 1366986465 | 3180 | 3180 | 3180 | 3180 | 489 |
| 336 | 20231127 | 140200 | 1365431445 | 3180 | 3185 | 3185 | 3180 | 3712 |
| 337 | 20231127 | 140100 | 1353626235 | 3185 | 3185 | 3185 | 3185 | 1 |
| 338 | 20231127 | 140000 | 1353623050 | 3180 | 3185 | 3185 | 3180 | 81 |
| 339 | 20231127 | 135900 | 1353365320 | 3185 | 3185 | 3185 | 3185 | 42 |
| 340 | 20231127 | 135800 | 1353231550 | 3185 | 3185 | 3185 | 3185 | 16 |
| 341 | 20231127 | 135700 | 1353180590 | 3185 | 3190 | 3190 | 3185 | 236 |
| 342 | 20231127 | 135600 | 1352428925 | 3190 | 3180 | 3190 | 3180 | 1820 |
| 343 | 20231127 | 135500 | 1346634725 | 3185 | 3185 | 3185 | 3185 | 122 |
| 344 | 20231127 | 135400 | 1346246155 | 3185 | 3185 | 3185 | 3185 | 302 |
| 345 | 20231127 | 135300 | 1345284285 | 3185 | 3185 | 3185 | 3185 | 421 |
| 346 | 20231127 | 135200 | 1343943400 | 3180 | 3185 | 3185 | 3180 | 3000 |
| 347 | 20231127 | 135100 | 1334398225 | 3185 | 3190 | 3190 | 3185 | 508 |
| 348 | 20231127 | 135000 | 1332780195 | 3190 | 3185 | 3190 | 3185 | 47 |
| 349 | 20231127 | 134900 | 1332630425 | 3185 | 3185 | 3190 | 3185 | 233 |
| 350 | 20231127 | 134800 | 1331887820 | 3185 | 3185 | 3185 | 3180 | 451 |
| 351 | 20231127 | 134700 | 1330452885 | 3185 | 3185 | 3185 | 3185 | 178 |
| 352 | 20231127 | 134600 | 1329885955 | 3185 | 3180 | 3185 | 3180 | 1500 |
| 353 | 20231127 | 134500 | 1325109955 | 3180 | 3180 | 3180 | 3180 | 893 |
| 354 | 20231127 | 134400 | 1322270215 | 3180 | 3180 | 3180 | 3180 | 0 |
| 355 | 20231127 | 134300 | 1322270215 | 3180 | 3180 | 3185 | 3180 | 384 |
| 356 | 20231127 | 134200 | 1321049090 | 3175 | 3175 | 3175 | 3175 | 0 |
| 357 | 20231127 | 134100 | 1321049090 | 3175 | 3175 | 3175 | 3175 | 0 |
| 358 | 20231127 | 134000 | 1321049090 | 3175 | 3175 | 3185 | 3175 | 1800 |
| 359 | 20231127 | 133900 | 1315332935 | 3185 | 3190 | 3190 | 3170 | 9768 |
| 360 | 20231127 | 133800 | 1284331475 | 3170 | 3190 | 3190 | 3170 | 46849 |
| 361 | 20231127 | 133700 | 1135573355 | 3190 | 3195 | 3195 | 3190 | 1911 |
| 362 | 20231127 | 133600 | 1129472710 | 3195 | 3195 | 3195 | 3195 | 0 |
| 363 | 20231127 | 133500 | 1129472710 | 3195 | 3195 | 3195 | 3195 | 0 |
| 364 | 20231127 | 133400 | 1129472710 | 3195 | 3195 | 3195 | 3195 | 0 |
| 365 | 20231127 | 133300 | 1129472710 | 3195 | 3195 | 3195 | 3195 | 90 |
| 366 | 20231127 | 133200 | 1129185160 | 3195 | 3195 | 3195 | 3195 | 20 |
| 367 | 20231127 | 133100 | 1129121260 | 3195 | 3195 | 3195 | 3195 | 31 |
| 368 | 20231127 | 133000 | 1129022215 | 3195 | 3195 | 3195 | 3195 | 21 |
| 369 | 20231127 | 132900 | 1128955120 | 3195 | 3195 | 3195 | 3195 | 50 |
| 370 | 20231127 | 132800 | 1128795370 | 3195 | 3195 | 3195 | 3195 | 0 |
| 371 | 20231127 | 132700 | 1128795370 | 3195 | 3195 | 3195 | 3195 | 40 |
| 372 | 20231127 | 132600 | 1128667570 | 3195 | 3195 | 3195 | 3195 | 15 |
| 373 | 20231127 | 132500 | 1128619645 | 3195 | 3195 | 3200 | 3195 | 168 |
| 374 | 20231127 | 132400 | 1128082880 | 3200 | 3200 | 3200 | 3200 | 0 |
| 375 | 20231127 | 132300 | 1128082880 | 3200 | 3200 | 3200 | 3190 | 600 |
| 376 | 20231127 | 132200 | 1126163570 | 3200 | 3200 | 3200 | 3200 | 209 |
| 377 | 20231127 | 132100 | 1125494770 | 3200 | 3200 | 3200 | 3200 | 10 |
| 378 | 20231127 | 132000 | 1125462770 | 3200 | 3195 | 3200 | 3195 | 2000 |
| 379 | 20231127 | 131900 | 1119062990 | 3195 | 3195 | 3195 | 3195 | 1 |
| 380 | 20231127 | 131800 | 1119059795 | 3195 | 3195 | 3195 | 3190 | 471 |
| 381 | 20231127 | 131700 | 1117555735 | 3195 | 3190 | 3195 | 3190 | 400 |
| 382 | 20231127 | 131600 | 1116278735 | 3190 | 3190 | 3190 | 3190 | 235 |
| 383 | 20231127 | 131500 | 1115529085 | 3195 | 3195 | 3195 | 3195 | 2 |
| 384 | 20231127 | 131400 | 1115522695 | 3195 | 3190 | 3195 | 3190 | 52 |
| 385 | 20231127 | 131300 | 1115356800 | 3190 | 3195 | 3195 | 3190 | 1151 |
| 386 | 20231127 | 131200 | 1111684610 | 3195 | 3200 | 3200 | 3195 | 1010 |
| 387 | 20231127 | 131100 | 1108457610 | 3190 | 3190 | 3190 | 3190 | 6 |
| 388 | 20231127 | 131000 | 1108438470 | 3185 | 3200 | 3200 | 3185 | 30000 |
| 389 | 20231127 | 130900 | 1012792830 | 3200 | 3200 | 3200 | 3200 | 0 |
| 390 | 20231127 | 130800 | 1012792830 | 3200 | 3200 | 3200 | 3200 | 0 |
| 391 | 20231127 | 130700 | 1012792830 | 3200 | 3210 | 3210 | 3200 | 555 |
| 392 | 20231127 | 130600 | 1011011830 | 3205 | 3200 | 3205 | 3200 | 67 |
| 393 | 20231127 | 130500 | 1010797425 | 3200 | 3210 | 3210 | 3200 | 3976 |
| 394 | 20231127 | 130400 | 998043045 | 3210 | 3210 | 3210 | 3210 | 300 |
| 395 | 20231127 | 130300 | 997080045 | 3200 | 3200 | 3200 | 3200 | 93 |
| 396 | 20231127 | 130200 | 996782445 | 3200 | 3200 | 3200 | 3200 | 156 |
| 397 | 20231127 | 130100 | 996283245 | 3200 | 3200 | 3200 | 3200 | 13 |
| 398 | 20231127 | 130000 | 996241645 | 3200 | 3200 | 3200 | 3200 | 1503 |
| 399 | 20231127 | 125900 | 991432045 | 3190 | 3200 | 3200 | 3190 | 1883 |
| 400 | 20231127 | 125800 | 985423000 | 3195 | 3195 | 3200 | 3195 | 2500 |
| 401 | 20231127 | 125700 | 977435480 | 3200 | 3200 | 3200 | 3200 | 1011 |
| 402 | 20231127 | 125600 | 974200280 | 3200 | 3200 | 3200 | 3195 | 1294 |
| 403 | 20231127 | 125500 | 970059485 | 3200 | 3200 | 3210 | 3200 | 2989 |
| 404 | 20231127 | 125400 | 960481685 | 3200 | 3195 | 3200 | 3195 | 1100 |
| 405 | 20231127 | 125300 | 956962185 | 3195 | 3195 | 3195 | 3195 | 1500 |
| 406 | 20231127 | 125200 | 952169685 | 3200 | 3200 | 3200 | 3200 | 5 |
| 407 | 20231127 | 125100 | 952153685 | 3200 | 3200 | 3200 | 3200 | 1 |
| 408 | 20231127 | 125000 | 952150485 | 3200 | 3195 | 3200 | 3195 | 145 |
| 409 | 20231127 | 124900 | 951687135 | 3200 | 3200 | 3200 | 3200 | 300 |
| 410 | 20231127 | 124800 | 950727135 | 3195 | 3195 | 3195 | 3195 | 50 |
| 411 | 20231127 | 124700 | 950567385 | 3195 | 3200 | 3200 | 3195 | 5389 |
| 412 | 20231127 | 124600 | 933348495 | 3200 | 3200 | 3200 | 3200 | 50 |
| 413 | 20231127 | 124500 | 933188495 | 3210 | 3210 | 3210 | 3210 | 1 |
| 414 | 20231127 | 124400 | 933185285 | 3195 | 3195 | 3195 | 3195 | 0 |
| 415 | 20231127 | 124300 | 933185285 | 3195 | 3210 | 3210 | 3195 | 85 |
| 416 | 20231127 | 124200 | 932912810 | 3195 | 3200 | 3200 | 3195 | 1312 |
| 417 | 20231127 | 124100 | 928718470 | 3200 | 3200 | 3200 | 3200 | 311 |
| 418 | 20231127 | 124000 | 927723270 | 3195 | 3200 | 3200 | 3195 | 40 |
| 419 | 20231127 | 123900 | 927595420 | 3200 | 3190 | 3200 | 3190 | 492 |
| 420 | 20231127 | 123800 | 926022520 | 3200 | 3200 | 3200 | 3200 | 0 |
| 421 | 20231127 | 123700 | 926022520 | 3200 | 3200 | 3200 | 3200 | 235 |
| 422 | 20231127 | 123600 | 925270520 | 3190 | 3195 | 3200 | 3190 | 6500 |
| 423 | 20231127 | 123500 | 904503045 | 3195 | 3195 | 3195 | 3195 | 31 |
| 424 | 20231127 | 123400 | 904404000 | 3195 | 3215 | 3215 | 3185 | 72904 |
| 425 | 20231127 | 123300 | 671134485 | 3215 | 3210 | 3215 | 3210 | 1498 |
| 426 | 20231127 | 123200 | 666324130 | 3210 | 3215 | 3215 | 3210 | 577 |
| 427 | 20231127 | 123100 | 664471575 | 3215 | 3215 | 3215 | 3215 | 0 |
| 428 | 20231127 | 123000 | 664471575 | 3215 | 3215 | 3215 | 3215 | 0 |
| 429 | 20231127 | 122900 | 664471575 | 3215 | 3215 | 3215 | 3215 | 31 |
| 430 | 20231127 | 122800 | 664371910 | 3220 | 3220 | 3220 | 3220 | 0 |
| 431 | 20231127 | 122700 | 664371910 | 3220 | 3220 | 3220 | 3220 | 0 |
| 432 | 20231127 | 122600 | 664371910 | 3220 | 3215 | 3220 | 3215 | 175 |
| 433 | 20231127 | 122500 | 663808510 | 3215 | 3215 | 3215 | 3210 | 32 |
| 434 | 20231127 | 122400 | 663705635 | 3215 | 3215 | 3215 | 3215 | 40 |
| 435 | 20231127 | 122300 | 663577035 | 3215 | 3215 | 3215 | 3215 | 0 |
| 436 | 20231127 | 122200 | 663577035 | 3215 | 3215 | 3215 | 3215 | 1 |
| 437 | 20231127 | 122100 | 663573820 | 3210 | 3215 | 3215 | 3210 | 1213 |
| 438 | 20231127 | 122000 | 659680080 | 3215 | 3210 | 3215 | 3210 | 1358 |
| 439 | 20231127 | 121900 | 655320890 | 3215 | 3215 | 3215 | 3215 | 2 |
| 440 | 20231127 | 121800 | 655314460 | 3210 | 3215 | 3215 | 3210 | 40 |
| 441 | 20231127 | 121700 | 655185885 | 3215 | 3215 | 3215 | 3210 | 547 |
| 442 | 20231127 | 121600 | 653429925 | 3215 | 3215 | 3215 | 3215 | 1606 |
| 443 | 20231127 | 121500 | 648266635 | 3215 | 3215 | 3215 | 3215 | 584 |
| 444 | 20231127 | 121400 | 646389075 | 3215 | 3215 | 3215 | 3215 | 3239 |
| 445 | 20231127 | 121300 | 635975690 | 3220 | 3220 | 3220 | 3220 | 20 |
| 446 | 20231127 | 121200 | 635911290 | 3215 | 3215 | 3215 | 3215 | 0 |
| 447 | 20231127 | 121100 | 635911290 | 3215 | 3215 | 3215 | 3215 | 15 |
| 448 | 20231127 | 121000 | 635863065 | 3215 | 3215 | 3215 | 3215 | 0 |
| 449 | 20231127 | 120900 | 635863065 | 3215 | 3220 | 3220 | 3215 | 27 |
| 450 | 20231127 | 120800 | 635776225 | 3220 | 3215 | 3220 | 3215 | 591 |
| 451 | 20231127 | 120700 | 633876125 | 3220 | 3220 | 3220 | 3220 | 165 |
| 452 | 20231127 | 120600 | 633344825 | 3220 | 3220 | 3220 | 3220 | 0 |
| 453 | 20231127 | 120500 | 633344825 | 3220 | 3220 | 3220 | 3220 | 131 |
| 454 | 20231127 | 120400 | 632923005 | 3220 | 3220 | 3220 | 3220 | 1 |
| 455 | 20231127 | 120300 | 632919785 | 3220 | 3220 | 3220 | 3220 | 5 |
| 456 | 20231127 | 120200 | 632903685 | 3220 | 3220 | 3220 | 3220 | 0 |
| 457 | 20231127 | 120100 | 632903685 | 3220 | 3220 | 3220 | 3220 | 18 |
| 458 | 20231127 | 120000 | 632845725 | 3220 | 3220 | 3220 | 3220 | 10 |
| 459 | 20231127 | 115900 | 632813525 | 3220 | 3220 | 3220 | 3220 | 155 |
| 460 | 20231127 | 115800 | 632314425 | 3220 | 3220 | 3220 | 3220 | 10 |
| 461 | 20231127 | 115700 | 632282225 | 3220 | 3220 | 3220 | 3220 | 0 |
| 462 | 20231127 | 115600 | 632282225 | 3220 | 3215 | 3220 | 3215 | 13 |
| 463 | 20231127 | 115500 | 632240410 | 3215 | 3215 | 3215 | 3210 | 1000 |
| 464 | 20231127 | 115400 | 629029410 | 3215 | 3215 | 3215 | 3215 | 7 |
| 465 | 20231127 | 115300 | 629006905 | 3215 | 3215 | 3215 | 3215 | 0 |
| 466 | 20231127 | 115200 | 629006905 | 3215 | 3215 | 3215 | 3215 | 162 |
| 467 | 20231127 | 115100 | 628486075 | 3210 | 3210 | 3210 | 3210 | 81 |
| 468 | 20231127 | 115000 | 628226065 | 3215 | 3215 | 3215 | 3215 | 133 |
| 469 | 20231127 | 114900 | 627798470 | 3215 | 3215 | 3215 | 3215 | 560 |
| 470 | 20231127 | 114800 | 625998070 | 3215 | 3215 | 3215 | 3215 | 1560 |
| 471 | 20231127 | 114700 | 620982670 | 3220 | 3220 | 3220 | 3220 | 0 |
| 472 | 20231127 | 114600 | 620982670 | 3220 | 3220 | 3220 | 3220 | 367 |
| 473 | 20231127 | 114500 | 619800930 | 3220 | 3220 | 3220 | 3220 | 75 |
| 474 | 20231127 | 114400 | 619559430 | 3225 | 3220 | 3225 | 3220 | 320 |
| 475 | 20231127 | 114300 | 618528930 | 3220 | 3220 | 3220 | 3220 | 10 |
| 476 | 20231127 | 114200 | 618496730 | 3220 | 3220 | 3220 | 3220 | 24 |
| 477 | 20231127 | 114100 | 618419450 | 3220 | 3215 | 3220 | 3215 | 291 |
| 478 | 20231127 | 114000 | 617483050 | 3220 | 3225 | 3225 | 3215 | 2350 |
| 479 | 20231127 | 113900 | 609927535 | 3215 | 3215 | 3215 | 3215 | 0 |
| 480 | 20231127 | 113800 | 609927535 | 3215 | 3215 | 3225 | 3215 | 151 |
| 481 | 20231127 | 113700 | 609442060 | 3215 | 3225 | 3225 | 3215 | 11 |
| 482 | 20231127 | 113600 | 609406595 | 3215 | 3215 | 3215 | 3215 | 45 |
| 483 | 20231127 | 113500 | 609261920 | 3215 | 3225 | 3225 | 3215 | 3967 |
| 484 | 20231127 | 113400 | 596504545 | 3225 | 3225 | 3225 | 3225 | 11 |
| 485 | 20231127 | 113300 | 596469070 | 3225 | 3225 | 3225 | 3225 | 20 |
| 486 | 20231127 | 113200 | 596404570 | 3225 | 3225 | 3225 | 3225 | 4 |
| 487 | 20231127 | 113100 | 596391670 | 3225 | 3225 | 3225 | 3225 | 0 |
| 488 | 20231127 | 113000 | 596391670 | 3225 | 3225 | 3225 | 3220 | 358 |
| 489 | 20231127 | 112900 | 595238375 | 3220 | 3220 | 3220 | 3220 | 510 |
| 490 | 20231127 | 112800 | 593596175 | 3230 | 3225 | 3230 | 3215 | 10588 |
| 491 | 20231127 | 112700 | 559495755 | 3230 | 3225 | 3230 | 3225 | 701 |
| 492 | 20231127 | 112600 | 557235005 | 3230 | 3230 | 3230 | 3230 | 3 |
| 493 | 20231127 | 112500 | 557225315 | 3230 | 3230 | 3230 | 3230 | 163 |
| 494 | 20231127 | 112400 | 556698825 | 3230 | 3230 | 3230 | 3230 | 420 |
| 495 | 20231127 | 112300 | 555342225 | 3230 | 3230 | 3230 | 3230 | 710 |
| 496 | 20231127 | 112200 | 553048925 | 3230 | 3230 | 3230 | 3230 | 0 |
| 497 | 20231127 | 112100 | 553048925 | 3230 | 3230 | 3230 | 3230 | 0 |
| 498 | 20231127 | 112000 | 553048925 | 3230 | 3230 | 3230 | 3230 | 10 |
| 499 | 20231127 | 111900 | 553016625 | 3230 | 3230 | 3230 | 3230 | 2 |
| 500 | 20231127 | 111800 | 553010165 | 3230 | 3230 | 3230 | 3230 | 370 |
| 501 | 20231127 | 111700 | 551815065 | 3230 | 3225 | 3230 | 3225 | 112 |
| 502 | 20231127 | 111600 | 551453850 | 3225 | 3225 | 3225 | 3225 | 30 |
| 503 | 20231127 | 111500 | 551357100 | 3220 | 3220 | 3220 | 3220 | 0 |
| 504 | 20231127 | 111400 | 551357100 | 3220 | 3220 | 3220 | 3220 | 133 |
| 505 | 20231127 | 111300 | 550928840 | 3225 | 3225 | 3225 | 3225 | 1041 |
| 506 | 20231127 | 111200 | 547571615 | 3235 | 3230 | 3235 | 3220 | 2053 |
| 507 | 20231127 | 111100 | 540952400 | 3235 | 3230 | 3235 | 3230 | 50 |
| 508 | 20231127 | 111000 | 540790895 | 3230 | 3235 | 3235 | 3230 | 983 |
| 509 | 20231127 | 110900 | 537615645 | 3235 | 3235 | 3235 | 3235 | 8 |
| 510 | 20231127 | 110800 | 537589765 | 3235 | 3235 | 3235 | 3235 | 1 |
| 511 | 20231127 | 110700 | 537586530 | 3230 | 3230 | 3230 | 3230 | 9 |
| 512 | 20231127 | 110600 | 537557460 | 3240 | 3235 | 3240 | 3230 | 1007 |
| 513 | 20231127 | 110500 | 534304145 | 3240 | 3240 | 3240 | 3240 | 1 |
| 514 | 20231127 | 110400 | 534300905 | 3235 | 3235 | 3235 | 3235 | 0 |
| 515 | 20231127 | 110300 | 534300905 | 3235 | 3235 | 3235 | 3235 | 0 |
| 516 | 20231127 | 110200 | 534300905 | 3235 | 3235 | 3235 | 3235 | 30 |
| 517 | 20231127 | 110100 | 534203855 | 3245 | 3245 | 3245 | 3245 | 10 |
| 518 | 20231127 | 110000 | 534171405 | 3245 | 3245 | 3245 | 3245 | 0 |
| 519 | 20231127 | 105900 | 534171405 | 3245 | 3245 | 3245 | 3245 | 0 |
| 520 | 20231127 | 105800 | 534171405 | 3245 | 3245 | 3245 | 3245 | 0 |
| 521 | 20231127 | 105700 | 534171405 | 3245 | 3245 | 3245 | 3245 | 100 |
| 522 | 20231127 | 105600 | 533846905 | 3245 | 3245 | 3245 | 3245 | 0 |
| 523 | 20231127 | 105500 | 533846905 | 3245 | 3245 | 3245 | 3245 | 1 |
| 524 | 20231127 | 105400 | 533843660 | 3245 | 3245 | 3245 | 3240 | 101 |
| 525 | 20231127 | 105300 | 533516165 | 3245 | 3245 | 3245 | 3245 | 0 |
| 526 | 20231127 | 105200 | 533516165 | 3245 | 3240 | 3245 | 3240 | 160 |
| 527 | 20231127 | 105100 | 532997760 | 3240 | 3235 | 3240 | 3235 | 760 |
| 528 | 20231127 | 105000 | 530539110 | 3235 | 3235 | 3235 | 3235 | 100 |
| 529 | 20231127 | 104900 | 530215610 | 3245 | 3240 | 3245 | 3240 | 1390 |
| 530 | 20231127 | 104800 | 525711950 | 3240 | 3245 | 3245 | 3240 | 43 |
| 531 | 20231127 | 104700 | 525572515 | 3245 | 3245 | 3245 | 3245 | 763 |
| 532 | 20231127 | 104600 | 523096580 | 3245 | 3245 | 3245 | 3245 | 700 |
| 533 | 20231127 | 104500 | 520825080 | 3240 | 3240 | 3240 | 3240 | 1000 |
| 534 | 20231127 | 104400 | 517585080 | 3245 | 3245 | 3245 | 3245 | 856 |
| 535 | 20231127 | 104300 | 514807360 | 3245 | 3245 | 3245 | 3245 | 1 |
| 536 | 20231127 | 104200 | 514804115 | 3240 | 3240 | 3240 | 3240 | 10 |
| 537 | 20231127 | 104100 | 514771715 | 3240 | 3240 | 3240 | 3240 | 0 |
| 538 | 20231127 | 104000 | 514771715 | 3240 | 3245 | 3250 | 3240 | 437 |
| 539 | 20231127 | 103900 | 513353120 | 3245 | 3245 | 3245 | 3245 | 2000 |
| 540 | 20231127 | 103800 | 506863120 | 3240 | 3240 | 3240 | 3240 | 2378 |
| 541 | 20231127 | 103700 | 499158400 | 3240 | 3240 | 3250 | 3240 | 86 |
| 542 | 20231127 | 103600 | 498879485 | 3250 | 3245 | 3250 | 3245 | 2007 |
| 543 | 20231127 | 103500 | 492356755 | 3245 | 3250 | 3250 | 3245 | 2565 |
| 544 | 20231127 | 103400 | 484032330 | 3255 | 3255 | 3255 | 3255 | 190 |
| 545 | 20231127 | 103300 | 483413880 | 3255 | 3255 | 3255 | 3255 | 0 |
| 546 | 20231127 | 103200 | 483413880 | 3255 | 3255 | 3255 | 3240 | 2023 |
| 547 | 20231127 | 103100 | 476836440 | 3255 | 3255 | 3255 | 3255 | 0 |
| 548 | 20231127 | 103000 | 476836440 | 3255 | 3250 | 3255 | 3250 | 1094 |
| 549 | 20231127 | 102900 | 473280935 | 3250 | 3245 | 3250 | 3240 | 162 |
| 550 | 20231127 | 102800 | 472755090 | 3250 | 3245 | 3250 | 3240 | 920 |
| 551 | 20231127 | 102700 | 469769640 | 3250 | 3245 | 3250 | 3245 | 1523 |
| 552 | 20231127 | 102600 | 464827445 | 3245 | 3250 | 3250 | 3245 | 626 |
| 553 | 20231127 | 102500 | 462793395 | 3250 | 3250 | 3250 | 3250 | 1 |
| 554 | 20231127 | 102400 | 462790145 | 3250 | 3255 | 3255 | 3250 | 490 |
| 555 | 20231127 | 102300 | 461197610 | 3255 | 3250 | 3255 | 3240 | 757 |
| 556 | 20231127 | 102200 | 458734065 | 3250 | 3245 | 3250 | 3245 | 858 |
| 557 | 20231127 | 102100 | 455949850 | 3255 | 3250 | 3255 | 3250 | 22 |
| 558 | 20231127 | 102000 | 455878310 | 3250 | 3245 | 3250 | 3245 | 929 |
| 559 | 20231127 | 101900 | 452859100 | 3245 | 3240 | 3245 | 3240 | 1023 |
| 560 | 20231127 | 101800 | 449540325 | 3240 | 3230 | 3240 | 3230 | 106 |
| 561 | 20231127 | 101700 | 449197450 | 3230 | 3225 | 3230 | 3220 | 3256 |
| 562 | 20231127 | 101600 | 438684760 | 3225 | 3225 | 3225 | 3220 | 1226 |
| 563 | 20231127 | 101500 | 434732070 | 3220 | 3220 | 3220 | 3220 | 2216 |
| 564 | 20231127 | 101400 | 427596550 | 3220 | 3220 | 3220 | 3220 | 258 |
| 565 | 20231127 | 101300 | 426765790 | 3220 | 3220 | 3220 | 3220 | 51 |
| 566 | 20231127 | 101200 | 426601570 | 3220 | 3215 | 3220 | 3215 | 43 |
| 567 | 20231127 | 101100 | 426463160 | 3215 | 3215 | 3215 | 3215 | 190 |
| 568 | 20231127 | 101000 | 425852310 | 3215 | 3215 | 3215 | 3215 | 617 |
| 569 | 20231127 | 100900 | 423868655 | 3220 | 3220 | 3220 | 3220 | 4 |
| 570 | 20231127 | 100800 | 423855775 | 3215 | 3210 | 3215 | 3210 | 2858 |
| 571 | 20231127 | 100700 | 414674805 | 3210 | 3210 | 3210 | 3210 | 4533 |
| 572 | 20231127 | 100600 | 400123875 | 3215 | 3210 | 3215 | 3210 | 3389 |
| 573 | 20231127 | 100500 | 389245180 | 3215 | 3210 | 3215 | 3210 | 330 |
| 574 | 20231127 | 100400 | 388185730 | 3210 | 3215 | 3215 | 3210 | 228 |
| 575 | 20231127 | 100300 | 387453745 | 3210 | 3215 | 3215 | 3210 | 1789 |
| 576 | 20231127 | 100200 | 381711005 | 3210 | 3210 | 3210 | 3210 | 100 |
| 577 | 20231127 | 100100 | 381390005 | 3210 | 3210 | 3210 | 3210 | 1492 |
| 578 | 20231127 | 100000 | 376600685 | 3210 | 3215 | 3215 | 3210 | 2050 |
| 579 | 20231127 | 095900 | 370019935 | 3210 | 3215 | 3215 | 3210 | 454 |
| 580 | 20231127 | 095800 | 368561470 | 3215 | 3215 | 3215 | 3210 | 543 |
| 581 | 20231127 | 095700 | 366816340 | 3215 | 3210 | 3215 | 3210 | 1206 |
| 582 | 20231127 | 095600 | 362944155 | 3210 | 3210 | 3210 | 3210 | 6712 |
| 583 | 20231127 | 095500 | 341398635 | 3210 | 3220 | 3220 | 3210 | 5700 |
| 584 | 20231127 | 095400 | 323078555 | 3215 | 3220 | 3220 | 3215 | 3161 |
| 585 | 20231127 | 095300 | 312915645 | 3220 | 3220 | 3220 | 3220 | 4593 |
| 586 | 20231127 | 095200 | 298126185 | 3225 | 3220 | 3225 | 3220 | 199 |
| 587 | 20231127 | 095100 | 297485320 | 3225 | 3225 | 3225 | 3225 | 2222 |
| 588 | 20231127 | 095000 | 290319370 | 3230 | 3230 | 3230 | 3230 | 23 |
| 589 | 20231127 | 094900 | 290245080 | 3230 | 3225 | 3230 | 3225 | 177 |
| 590 | 20231127 | 094800 | 289674225 | 3230 | 3230 | 3230 | 3230 | 23 |
| 591 | 20231127 | 094700 | 289599935 | 3220 | 3220 | 3220 | 3220 | 132 |
| 592 | 20231127 | 094600 | 289174895 | 3220 | 3220 | 3220 | 3220 | 175 |
| 593 | 20231127 | 094500 | 288611395 | 3220 | 3220 | 3220 | 3220 | 2497 |
| 594 | 20231127 | 094400 | 280571055 | 3220 | 3220 | 3220 | 3220 | 3285 |
| 595 | 20231127 | 094300 | 269993355 | 3220 | 3225 | 3230 | 3220 | 574 |
| 596 | 20231127 | 094200 | 268145030 | 3225 | 3230 | 3230 | 3225 | 1442 |
| 597 | 20231127 | 094100 | 263494570 | 3230 | 3230 | 3230 | 3230 | 422 |
| 598 | 20231127 | 094000 | 262131510 | 3230 | 3225 | 3230 | 3225 | 600 |
| 599 | 20231127 | 093900 | 260193560 | 3225 | 3230 | 3230 | 3225 | 832 |
| 600 | 20231127 | 093800 | 257510350 | 3225 | 3225 | 3230 | 3220 | 362 |
| 601 | 20231127 | 093700 | 256342880 | 3225 | 3230 | 3230 | 3225 | 143 |
| 602 | 20231127 | 093600 | 255881690 | 3225 | 3225 | 3230 | 3225 | 104 |
| 603 | 20231127 | 093500 | 255546235 | 3230 | 3230 | 3230 | 3220 | 57 |
| 604 | 20231127 | 093400 | 255362645 | 3225 | 3225 | 3225 | 3220 | 57 |
| 605 | 20231127 | 093300 | 255178835 | 3225 | 3225 | 3225 | 3215 | 584 |
| 606 | 20231127 | 093200 | 253299765 | 3225 | 3225 | 3230 | 3225 | 24 |
| 607 | 20231127 | 093100 | 253222360 | 3225 | 3210 | 3225 | 3210 | 1228 |
| 608 | 20231127 | 093000 | 249278515 | 3210 | 3230 | 3230 | 3210 | 24385 |
| 609 | 20231127 | 092900 | 170856900 | 3225 | 3230 | 3230 | 3225 | 262 |
| 610 | 20231127 | 092800 | 170011455 | 3230 | 3225 | 3235 | 3225 | 497 |
| 611 | 20231127 | 092700 | 168408400 | 3225 | 3230 | 3230 | 3225 | 3767 |
| 612 | 20231127 | 092600 | 156256455 | 3230 | 3230 | 3230 | 3230 | 190 |
| 613 | 20231127 | 092500 | 155642755 | 3230 | 3230 | 3235 | 3230 | 572 |
| 614 | 20231127 | 092400 | 153795180 | 3230 | 3230 | 3230 | 3230 | 0 |
| 615 | 20231127 | 092300 | 153795180 | 3230 | 3230 | 3230 | 3230 | 120 |
| 616 | 20231127 | 092200 | 153407580 | 3240 | 3240 | 3240 | 3240 | 20 |
| 617 | 20231127 | 092100 | 153342780 | 3240 | 3225 | 3240 | 3225 | 1173 |
| 618 | 20231127 | 092000 | 149559450 | 3225 | 3235 | 3240 | 3225 | 663 |
| 619 | 20231127 | 091900 | 147417225 | 3235 | 3235 | 3235 | 3230 | 964 |
| 620 | 20231127 | 091800 | 144302980 | 3235 | 3240 | 3240 | 3235 | 35 |
| 621 | 20231127 | 091700 | 144189680 | 3240 | 3225 | 3240 | 3225 | 645 |
| 622 | 20231127 | 091600 | 142109540 | 3225 | 3225 | 3230 | 3220 | 6938 |
| 623 | 20231127 | 091500 | 119762580 | 3220 | 3240 | 3240 | 3220 | 12319 |
| 624 | 20231127 | 091400 | 79985435 | 3240 | 3245 | 3245 | 3240 | 1003 |
| 625 | 20231127 | 091300 | 76735700 | 3240 | 3240 | 3240 | 3240 | 75 |
| 626 | 20231127 | 091200 | 76492700 | 3240 | 3240 | 3240 | 3240 | 1 |
| 627 | 20231127 | 091100 | 76489460 | 3245 | 3245 | 3245 | 3245 | 1361 |
| 628 | 20231127 | 091000 | 72073015 | 3245 | 3250 | 3250 | 3245 | 1092 |
| 629 | 20231127 | 090900 | 68528965 | 3255 | 3255 | 3255 | 3250 | 3536 |
| 630 | 20231127 | 090800 | 57034565 | 3255 | 3260 | 3260 | 3255 | 3694 |
| 631 | 20231127 | 090700 | 44994825 | 3250 | 3260 | 3260 | 3250 | 3673 |
| 632 | 20231127 | 090600 | 33053495 | 3255 | 3260 | 3260 | 3255 | 397 |
| 633 | 20231127 | 090500 | 31759425 | 3260 | 3260 | 3260 | 3255 | 3396 |
| 634 | 20231127 | 090400 | 20695900 | 3260 | 3260 | 3260 | 3260 | 100 |
| 635 | 20231127 | 090300 | 20369900 | 3265 | 3265 | 3265 | 3265 | 0 |
| 636 | 20231127 | 090200 | 20369900 | 3265 | 3265 | 3265 | 3265 | 1 |
| 637 | 20231127 | 090100 | 20366635 | 3265 | 3255 | 3265 | 3255 | 148 |
| 638 | 20231127 | 090000 | 19884285 | 3265 | 3265 | 3265 | 3250 | 5815 |