30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 190800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 17680 |
| 3 | 20231127 | 190700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20231127 | 190600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20231127 | 190500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20231127 | 190400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20231127 | 190300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20231127 | 190200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20231127 | 190100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20231127 | 190000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20231127 | 185900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20231127 | 185800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20231127 | 185700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20231127 | 185600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20231127 | 185500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20231127 | 185400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20231127 | 185300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20231127 | 185200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20231127 | 185100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20231127 | 185000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20231127 | 184900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20231127 | 184800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20231127 | 184700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20231127 | 184600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20231127 | 184500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20231127 | 184400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20231127 | 184300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20231127 | 184200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20231127 | 184100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20231127 | 184000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20231127 | 183900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20231127 | 183800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 17680 |
| 33 | 20231127 | 183700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20231127 | 183600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20231127 | 183500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20231127 | 183400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20231127 | 183300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20231127 | 183200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20231127 | 183100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20231127 | 183000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20231127 | 182900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20231127 | 182800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20231127 | 182700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20231127 | 182600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20231127 | 182500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20231127 | 182400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20231127 | 182300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20231127 | 182200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20231127 | 182100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20231127 | 182000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20231127 | 181900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20231127 | 181800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20231127 | 181700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20231127 | 181600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20231127 | 181500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20231127 | 181400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20231127 | 181300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20231127 | 181200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20231127 | 181100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20231127 | 181000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20231127 | 180900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20231127 | 180800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 17680 |
| 63 | 20231127 | 180700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20231127 | 180600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20231127 | 180500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20231127 | 180400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20231127 | 180300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20231127 | 180200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20231127 | 180100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20231127 | 180000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20231127 | 175900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20231127 | 175800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20231127 | 175700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20231127 | 175600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20231127 | 175500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20231127 | 175400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20231127 | 175300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20231127 | 175200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20231127 | 175100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20231127 | 175000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20231127 | 174900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20231127 | 174800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20231127 | 174700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20231127 | 174600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20231127 | 174500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20231127 | 174400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20231127 | 174300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20231127 | 174200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20231127 | 174100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20231127 | 174000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20231127 | 173900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20231127 | 173800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 17680 |
| 93 | 20231127 | 173700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20231127 | 173600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20231127 | 173500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20231127 | 173400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20231127 | 173300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20231127 | 173200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20231127 | 173100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20231127 | 173000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20231127 | 172900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20231127 | 172800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20231127 | 172700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20231127 | 172600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20231127 | 172500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20231127 | 172400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20231127 | 172300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20231127 | 172200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20231127 | 172100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20231127 | 172000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20231127 | 171900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20231127 | 171800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20231127 | 171700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20231127 | 171600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20231127 | 171500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20231127 | 171400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20231127 | 171300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20231127 | 171200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20231127 | 171100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20231127 | 171000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20231127 | 170900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20231127 | 170800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 17680 |
| 123 | 20231127 | 170700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20231127 | 170600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20231127 | 170500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20231127 | 170400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20231127 | 170300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20231127 | 170200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20231127 | 170100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20231127 | 170000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20231127 | 165900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20231127 | 165800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20231127 | 165700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20231127 | 165600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20231127 | 165500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20231127 | 165400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20231127 | 165300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20231127 | 165200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20231127 | 165100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20231127 | 165000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20231127 | 164900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20231127 | 164800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20231127 | 164700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20231127 | 164600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20231127 | 164500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20231127 | 164400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20231127 | 164300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20231127 | 164200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20231127 | 164100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20231127 | 164000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20231127 | 163900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20231127 | 163800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 17680 |
| 153 | 20231127 | 163700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20231127 | 163600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20231127 | 163500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20231127 | 163400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20231127 | 163300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20231127 | 163200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20231127 | 163100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20231127 | 163000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20231127 | 162900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20231127 | 162800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20231127 | 162700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20231127 | 162600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20231127 | 162500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20231127 | 162400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20231127 | 162300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20231127 | 162200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20231127 | 162100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20231127 | 162000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20231127 | 161900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20231127 | 161800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20231127 | 161700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20231127 | 161600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20231127 | 161500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20231127 | 161400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20231127 | 161300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20231127 | 161200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20231127 | 161100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20231127 | 161000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20231127 | 160900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20231127 | 160800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 17680 |
| 183 | 20231127 | 160700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20231127 | 160600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20231127 | 160500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20231127 | 160400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20231127 | 160300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20231127 | 160200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20231127 | 160100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20231127 | 160000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20231127 | 155900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20231127 | 155800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20231127 | 155700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20231127 | 155600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20231127 | 155500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20231127 | 155400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20231127 | 155300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20231127 | 155200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20231127 | 155100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20231127 | 155000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20231127 | 154900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20231127 | 154800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20231127 | 154700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20231127 | 154600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20231127 | 154500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20231127 | 154400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20231127 | 154300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20231127 | 154200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20231127 | 154100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20231127 | 154000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20231127 | 153900 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20231127 | 153800 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 17680 |
| 213 | 20231127 | 153700 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20231127 | 153600 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20231127 | 153500 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20231127 | 153400 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20231127 | 153300 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20231127 | 153200 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20231127 | 153100 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20231127 | 153000 | 3636761625 | 3790 | 3790 | 3790 | 3790 | 17680 |
| 221 | 20231127 | 152900 | 3569754425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20231127 | 152800 | 3569754425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20231127 | 152700 | 3569754425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20231127 | 152600 | 3569754425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20231127 | 152500 | 3569754425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20231127 | 152400 | 3569754425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20231127 | 152300 | 3569754425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20231127 | 152200 | 3569754425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20231127 | 152100 | 3569754425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 230 | 20231127 | 152000 | 3569754425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 231 | 20231127 | 151900 | 3569754425 | 3790 | 3785 | 3795 | 3785 | 5851 |
| 232 | 20231127 | 151800 | 3547583900 | 3785 | 3780 | 3790 | 3775 | 5298 |
| 233 | 20231127 | 151700 | 3527575710 | 3790 | 3785 | 3790 | 3780 | 3202 |
| 234 | 20231127 | 151600 | 3515461350 | 3785 | 3785 | 3785 | 3785 | 4143 |
| 235 | 20231127 | 151500 | 3499780095 | 3790 | 3790 | 3795 | 3790 | 496 |
| 236 | 20231127 | 151400 | 3497900125 | 3795 | 3790 | 3795 | 3785 | 468 |
| 237 | 20231127 | 151300 | 3496127205 | 3785 | 3795 | 3795 | 3785 | 2843 |
| 238 | 20231127 | 151200 | 3485355925 | 3795 | 3800 | 3800 | 3790 | 326 |
| 239 | 20231127 | 151100 | 3484119660 | 3800 | 3790 | 3800 | 3790 | 619 |
| 240 | 20231127 | 151000 | 3481773460 | 3790 | 3790 | 3790 | 3790 | 1909 |
| 241 | 20231127 | 150900 | 3474538350 | 3790 | 3795 | 3795 | 3790 | 2433 |
| 242 | 20231127 | 150800 | 3465317150 | 3795 | 3790 | 3795 | 3790 | 308 |
| 243 | 20231127 | 150700 | 3464148765 | 3790 | 3790 | 3790 | 3790 | 297 |
| 244 | 20231127 | 150600 | 3463023135 | 3795 | 3800 | 3800 | 3795 | 1963 |
| 245 | 20231127 | 150500 | 3455573305 | 3795 | 3800 | 3800 | 3795 | 348 |
| 246 | 20231127 | 150400 | 3454252555 | 3795 | 3800 | 3800 | 3790 | 656 |
| 247 | 20231127 | 150300 | 3451764425 | 3800 | 3800 | 3800 | 3790 | 1647 |
| 248 | 20231127 | 150200 | 3445511265 | 3790 | 3795 | 3800 | 3790 | 143 |
| 249 | 20231127 | 150100 | 3444968830 | 3795 | 3800 | 3800 | 3795 | 719 |
| 250 | 20231127 | 150000 | 3442236730 | 3800 | 3790 | 3800 | 3790 | 1102 |
| 251 | 20231127 | 145900 | 3438051840 | 3790 | 3790 | 3800 | 3790 | 355 |
| 252 | 20231127 | 145800 | 3436705880 | 3790 | 3790 | 3790 | 3790 | 109 |
| 253 | 20231127 | 145700 | 3436292770 | 3790 | 3790 | 3800 | 3790 | 250 |
| 254 | 20231127 | 145600 | 3435344420 | 3795 | 3795 | 3795 | 3790 | 156 |
| 255 | 20231127 | 145500 | 3434752850 | 3795 | 3790 | 3795 | 3790 | 765 |
| 256 | 20231127 | 145400 | 3431853000 | 3790 | 3790 | 3790 | 3790 | 1242 |
| 257 | 20231127 | 145300 | 3427145820 | 3790 | 3800 | 3800 | 3790 | 209 |
| 258 | 20231127 | 145200 | 3426352210 | 3790 | 3795 | 3800 | 3790 | 970 |
| 259 | 20231127 | 145100 | 3422671420 | 3795 | 3795 | 3800 | 3795 | 737 |
| 260 | 20231127 | 145000 | 3419871110 | 3795 | 3800 | 3805 | 3795 | 735 |
| 261 | 20231127 | 144900 | 3417077850 | 3800 | 3805 | 3805 | 3800 | 606 |
| 262 | 20231127 | 144800 | 3414772610 | 3805 | 3800 | 3805 | 3800 | 1025 |
| 263 | 20231127 | 144700 | 3410876675 | 3800 | 3800 | 3805 | 3800 | 1081 |
| 264 | 20231127 | 144600 | 3406768375 | 3800 | 3795 | 3800 | 3790 | 2507 |
| 265 | 20231127 | 144500 | 3397249700 | 3795 | 3780 | 3795 | 3780 | 1764 |
| 266 | 20231127 | 144400 | 3390567425 | 3785 | 3785 | 3795 | 3785 | 1159 |
| 267 | 20231127 | 144300 | 3386172200 | 3785 | 3795 | 3795 | 3785 | 119 |
| 268 | 20231127 | 144200 | 3385721400 | 3795 | 3785 | 3795 | 3785 | 560 |
| 269 | 20231127 | 144100 | 3383598315 | 3780 | 3780 | 3780 | 3780 | 574 |
| 270 | 20231127 | 144000 | 3381428595 | 3785 | 3785 | 3785 | 3785 | 11 |
| 271 | 20231127 | 143900 | 3381386960 | 3785 | 3785 | 3785 | 3785 | 0 |
| 272 | 20231127 | 143800 | 3381386960 | 3785 | 3785 | 3785 | 3780 | 80 |
| 273 | 20231127 | 143700 | 3381084210 | 3790 | 3775 | 3790 | 3775 | 110 |
| 274 | 20231127 | 143600 | 3380667930 | 3775 | 3780 | 3780 | 3775 | 27 |
| 275 | 20231127 | 143500 | 3380565885 | 3785 | 3785 | 3785 | 3785 | 70 |
| 276 | 20231127 | 143400 | 3380300935 | 3785 | 3780 | 3785 | 3780 | 137 |
| 277 | 20231127 | 143300 | 3379783040 | 3775 | 3775 | 3775 | 3775 | 500 |
| 278 | 20231127 | 143200 | 3377895540 | 3775 | 3780 | 3780 | 3775 | 101 |
| 279 | 20231127 | 143100 | 3377514260 | 3775 | 3775 | 3775 | 3775 | 92 |
| 280 | 20231127 | 143000 | 3377166960 | 3775 | 3775 | 3775 | 3775 | 602 |
| 281 | 20231127 | 142900 | 3374894410 | 3775 | 3780 | 3780 | 3775 | 1070 |
| 282 | 20231127 | 142800 | 3370854860 | 3775 | 3775 | 3775 | 3775 | 1 |
| 283 | 20231127 | 142700 | 3370851085 | 3775 | 3780 | 3780 | 3775 | 172 |
| 284 | 20231127 | 142600 | 3370201780 | 3770 | 3780 | 3790 | 3770 | 2642 |
| 285 | 20231127 | 142500 | 3360225070 | 3790 | 3790 | 3790 | 3790 | 301 |
| 286 | 20231127 | 142400 | 3359084280 | 3795 | 3780 | 3795 | 3780 | 947 |
| 287 | 20231127 | 142300 | 3355493650 | 3790 | 3790 | 3790 | 3790 | 55 |
| 288 | 20231127 | 142200 | 3355285200 | 3780 | 3785 | 3785 | 3780 | 1315 |
| 289 | 20231127 | 142100 | 3350308025 | 3775 | 3785 | 3785 | 3775 | 974 |
| 290 | 20231127 | 142000 | 3346630065 | 3785 | 3785 | 3785 | 3780 | 439 |
| 291 | 20231127 | 141900 | 3344970095 | 3775 | 3785 | 3785 | 3775 | 319 |
| 292 | 20231127 | 141800 | 3343762870 | 3775 | 3785 | 3785 | 3775 | 1363 |
| 293 | 20231127 | 141700 | 3338617535 | 3775 | 3785 | 3785 | 3775 | 37 |
| 294 | 20231127 | 141600 | 3338477680 | 3775 | 3785 | 3785 | 3775 | 3121 |
| 295 | 20231127 | 141500 | 3326695385 | 3780 | 3775 | 3785 | 3775 | 231 |
| 296 | 20231127 | 141400 | 3325821640 | 3780 | 3780 | 3780 | 3775 | 334 |
| 297 | 20231127 | 141300 | 3324559545 | 3775 | 3770 | 3775 | 3770 | 612 |
| 298 | 20231127 | 141200 | 3322250790 | 3775 | 3770 | 3775 | 3770 | 2738 |
| 299 | 20231127 | 141100 | 3311928380 | 3770 | 3775 | 3775 | 3770 | 2016 |
| 300 | 20231127 | 141000 | 3304324725 | 3770 | 3780 | 3785 | 3770 | 8187 |
| 301 | 20231127 | 140900 | 3273421820 | 3780 | 3785 | 3785 | 3780 | 155 |
| 302 | 20231127 | 140800 | 3272835620 | 3780 | 3785 | 3790 | 3780 | 11418 |
| 303 | 20231127 | 140700 | 3229664600 | 3785 | 3785 | 3785 | 3780 | 7325 |
| 304 | 20231127 | 140600 | 3201965775 | 3785 | 3790 | 3790 | 3785 | 6731 |
| 305 | 20231127 | 140500 | 3176487535 | 3785 | 3790 | 3795 | 3785 | 4179 |
| 306 | 20231127 | 140400 | 3160650000 | 3805 | 3805 | 3805 | 3790 | 34855 |
| 307 | 20231127 | 140300 | 3028207890 | 3810 | 3805 | 3810 | 3805 | 1313 |
| 308 | 20231127 | 140200 | 3023205365 | 3805 | 3810 | 3810 | 3805 | 600 |
| 309 | 20231127 | 140100 | 3020921865 | 3805 | 3805 | 3805 | 3805 | 3154 |
| 310 | 20231127 | 140000 | 3008920895 | 3805 | 3810 | 3810 | 3805 | 859 |
| 311 | 20231127 | 135900 | 3005650730 | 3810 | 3810 | 3810 | 3810 | 1024 |
| 312 | 20231127 | 135800 | 3001749290 | 3815 | 3810 | 3815 | 3805 | 1051 |
| 313 | 20231127 | 135700 | 2997745880 | 3810 | 3810 | 3815 | 3805 | 605 |
| 314 | 20231127 | 135600 | 2995440790 | 3815 | 3815 | 3815 | 3815 | 10 |
| 315 | 20231127 | 135500 | 2995402640 | 3815 | 3810 | 3815 | 3805 | 1818 |
| 316 | 20231127 | 135400 | 2988477555 | 3815 | 3810 | 3815 | 3810 | 1183 |
| 317 | 20231127 | 135300 | 2983968775 | 3805 | 3810 | 3810 | 3805 | 38 |
| 318 | 20231127 | 135200 | 2983824070 | 3815 | 3805 | 3815 | 3805 | 487 |
| 319 | 20231127 | 135100 | 2981969095 | 3810 | 3810 | 3810 | 3805 | 323 |
| 320 | 20231127 | 135000 | 2980739930 | 3810 | 3810 | 3810 | 3810 | 2000 |
| 321 | 20231127 | 134900 | 2973119930 | 3815 | 3815 | 3815 | 3805 | 242 |
| 322 | 20231127 | 134800 | 2972198310 | 3805 | 3805 | 3805 | 3805 | 1148 |
| 323 | 20231127 | 134700 | 2967830170 | 3805 | 3805 | 3810 | 3805 | 754 |
| 324 | 20231127 | 134600 | 2964959565 | 3815 | 3805 | 3815 | 3805 | 218 |
| 325 | 20231127 | 134500 | 2964129975 | 3805 | 3805 | 3805 | 3805 | 21 |
| 326 | 20231127 | 134400 | 2964050070 | 3815 | 3815 | 3815 | 3815 | 20 |
| 327 | 20231127 | 134300 | 2963973770 | 3810 | 3810 | 3810 | 3810 | 26 |
| 328 | 20231127 | 134200 | 2963874710 | 3815 | 3815 | 3815 | 3815 | 62 |
| 329 | 20231127 | 134100 | 2963638180 | 3815 | 3810 | 3815 | 3805 | 458 |
| 330 | 20231127 | 134000 | 2961892855 | 3815 | 3815 | 3815 | 3805 | 1013 |
| 331 | 20231127 | 133900 | 2958033840 | 3805 | 3805 | 3805 | 3805 | 1869 |
| 332 | 20231127 | 133800 | 2950922295 | 3805 | 3805 | 3805 | 3805 | 32 |
| 333 | 20231127 | 133700 | 2950800535 | 3805 | 3810 | 3810 | 3805 | 112 |
| 334 | 20231127 | 133600 | 2950373820 | 3805 | 3810 | 3810 | 3805 | 188 |
| 335 | 20231127 | 133500 | 2949657575 | 3810 | 3810 | 3810 | 3810 | 1 |
| 336 | 20231127 | 133400 | 2949653765 | 3805 | 3805 | 3805 | 3805 | 325 |
| 337 | 20231127 | 133300 | 2948417140 | 3805 | 3810 | 3810 | 3805 | 53 |
| 338 | 20231127 | 133200 | 2948215225 | 3805 | 3805 | 3805 | 3805 | 5 |
| 339 | 20231127 | 133100 | 2948196200 | 3805 | 3805 | 3805 | 3805 | 0 |
| 340 | 20231127 | 133000 | 2948196200 | 3805 | 3805 | 3805 | 3805 | 600 |
| 341 | 20231127 | 132900 | 2945913200 | 3805 | 3805 | 3805 | 3805 | 0 |
| 342 | 20231127 | 132800 | 2945913200 | 3805 | 3805 | 3805 | 3805 | 64 |
| 343 | 20231127 | 132700 | 2945669680 | 3805 | 3810 | 3810 | 3805 | 620 |
| 344 | 20231127 | 132600 | 2943309985 | 3810 | 3805 | 3810 | 3805 | 4914 |
| 345 | 20231127 | 132500 | 2924611295 | 3810 | 3810 | 3810 | 3810 | 612 |
| 346 | 20231127 | 132400 | 2922279575 | 3815 | 3815 | 3815 | 3815 | 35 |
| 347 | 20231127 | 132300 | 2922146050 | 3815 | 3815 | 3815 | 3810 | 1154 |
| 348 | 20231127 | 132200 | 2917749055 | 3815 | 3815 | 3815 | 3815 | 0 |
| 349 | 20231127 | 132100 | 2917749055 | 3815 | 3815 | 3820 | 3815 | 200 |
| 350 | 20231127 | 132000 | 2916985810 | 3820 | 3820 | 3820 | 3820 | 2 |
| 351 | 20231127 | 131900 | 2916978170 | 3810 | 3810 | 3810 | 3810 | 317 |
| 352 | 20231127 | 131800 | 2915770400 | 3810 | 3825 | 3825 | 3810 | 111 |
| 353 | 20231127 | 131700 | 2915345990 | 3805 | 3820 | 3820 | 3805 | 4591 |
| 354 | 20231127 | 131600 | 2897849615 | 3815 | 3815 | 3815 | 3810 | 1479 |
| 355 | 20231127 | 131500 | 2892209740 | 3810 | 3810 | 3810 | 3810 | 88 |
| 356 | 20231127 | 131400 | 2891874460 | 3810 | 3805 | 3810 | 3805 | 30 |
| 357 | 20231127 | 131300 | 2891760210 | 3810 | 3805 | 3810 | 3805 | 1396 |
| 358 | 20231127 | 131200 | 2886448415 | 3805 | 3805 | 3805 | 3805 | 5 |
| 359 | 20231127 | 131100 | 2886429390 | 3805 | 3805 | 3805 | 3805 | 7 |
| 360 | 20231127 | 131000 | 2886402755 | 3815 | 3810 | 3815 | 3805 | 469 |
| 361 | 20231127 | 130900 | 2884615920 | 3815 | 3810 | 3815 | 3810 | 1094 |
| 362 | 20231127 | 130800 | 2880447530 | 3810 | 3805 | 3810 | 3805 | 27 |
| 363 | 20231127 | 130700 | 2880344765 | 3810 | 3810 | 3810 | 3810 | 100 |
| 364 | 20231127 | 130600 | 2879963765 | 3810 | 3810 | 3810 | 3810 | 303 |
| 365 | 20231127 | 130500 | 2878809335 | 3805 | 3810 | 3810 | 3805 | 1866 |
| 366 | 20231127 | 130400 | 2871701005 | 3815 | 3815 | 3815 | 3810 | 820 |
| 367 | 20231127 | 130300 | 2868575800 | 3815 | 3815 | 3815 | 3815 | 10 |
| 368 | 20231127 | 130200 | 2868537650 | 3820 | 3810 | 3820 | 3810 | 132 |
| 369 | 20231127 | 130100 | 2868033730 | 3810 | 3815 | 3820 | 3810 | 894 |
| 370 | 20231127 | 130000 | 2864626290 | 3820 | 3810 | 3820 | 3810 | 121 |
| 371 | 20231127 | 125900 | 2864164250 | 3815 | 3815 | 3815 | 3815 | 0 |
| 372 | 20231127 | 125800 | 2864164250 | 3815 | 3815 | 3815 | 3810 | 1833 |
| 373 | 20231127 | 125700 | 2857176615 | 3815 | 3810 | 3815 | 3810 | 509 |
| 374 | 20231127 | 125600 | 2855234825 | 3820 | 3815 | 3820 | 3815 | 191 |
| 375 | 20231127 | 125500 | 2854506155 | 3810 | 3810 | 3815 | 3810 | 291 |
| 376 | 20231127 | 125400 | 2853396945 | 3810 | 3810 | 3810 | 3810 | 44 |
| 377 | 20231127 | 125300 | 2853229305 | 3810 | 3815 | 3815 | 3810 | 192 |
| 378 | 20231127 | 125200 | 2852497070 | 3815 | 3810 | 3815 | 3810 | 2511 |
| 379 | 20231127 | 125100 | 2842930145 | 3815 | 3815 | 3815 | 3810 | 510 |
| 380 | 20231127 | 125000 | 2840987010 | 3810 | 3810 | 3810 | 3810 | 263 |
| 381 | 20231127 | 124900 | 2839984980 | 3810 | 3815 | 3815 | 3805 | 147 |
| 382 | 20231127 | 124800 | 2839424575 | 3810 | 3810 | 3810 | 3810 | 364 |
| 383 | 20231127 | 124700 | 2838037735 | 3810 | 3815 | 3815 | 3810 | 515 |
| 384 | 20231127 | 124600 | 2836075560 | 3810 | 3810 | 3810 | 3810 | 300 |
| 385 | 20231127 | 124500 | 2834932560 | 3810 | 3810 | 3820 | 3805 | 1443 |
| 386 | 20231127 | 124400 | 2829433735 | 3805 | 3805 | 3810 | 3805 | 288 |
| 387 | 20231127 | 124300 | 2828337770 | 3805 | 3805 | 3805 | 3805 | 458 |
| 388 | 20231127 | 124200 | 2826595080 | 3810 | 3810 | 3810 | 3810 | 3 |
| 389 | 20231127 | 124100 | 2826583650 | 3810 | 3805 | 3810 | 3805 | 215 |
| 390 | 20231127 | 124000 | 2825765535 | 3805 | 3805 | 3810 | 3805 | 630 |
| 391 | 20231127 | 123900 | 2823368360 | 3810 | 3810 | 3810 | 3810 | 1524 |
| 392 | 20231127 | 123800 | 2817561920 | 3810 | 3815 | 3815 | 3810 | 4277 |
| 393 | 20231127 | 123700 | 2801245630 | 3815 | 3815 | 3815 | 3815 | 504 |
| 394 | 20231127 | 123600 | 2799322870 | 3815 | 3815 | 3815 | 3815 | 119 |
| 395 | 20231127 | 123500 | 2798868885 | 3815 | 3820 | 3820 | 3815 | 1803 |
| 396 | 20231127 | 123400 | 2791990435 | 3820 | 3820 | 3825 | 3820 | 2169 |
| 397 | 20231127 | 123300 | 2783704850 | 3820 | 3820 | 3820 | 3820 | 500 |
| 398 | 20231127 | 123200 | 2781794850 | 3825 | 3825 | 3825 | 3820 | 344 |
| 399 | 20231127 | 123100 | 2780480755 | 3825 | 3830 | 3830 | 3820 | 1151 |
| 400 | 20231127 | 123000 | 2776079795 | 3830 | 3830 | 3835 | 3830 | 207 |
| 401 | 20231127 | 122900 | 2775286640 | 3830 | 3830 | 3830 | 3830 | 659 |
| 402 | 20231127 | 122800 | 2772762670 | 3830 | 3825 | 3830 | 3820 | 182 |
| 403 | 20231127 | 122700 | 2772066565 | 3825 | 3820 | 3825 | 3820 | 3042 |
| 404 | 20231127 | 122600 | 2760443570 | 3820 | 3820 | 3820 | 3820 | 121 |
| 405 | 20231127 | 122500 | 2759981350 | 3820 | 3815 | 3820 | 3815 | 698 |
| 406 | 20231127 | 122400 | 2757318430 | 3820 | 3820 | 3820 | 3815 | 2190 |
| 407 | 20231127 | 122300 | 2748959790 | 3815 | 3820 | 3820 | 3815 | 335 |
| 408 | 20231127 | 122200 | 2747681710 | 3820 | 3810 | 3820 | 3810 | 978 |
| 409 | 20231127 | 122100 | 2743950010 | 3810 | 3810 | 3810 | 3810 | 68 |
| 410 | 20231127 | 122000 | 2743690930 | 3810 | 3815 | 3815 | 3810 | 587 |
| 411 | 20231127 | 121900 | 2741453695 | 3810 | 3810 | 3810 | 3810 | 2950 |
| 412 | 20231127 | 121800 | 2730214195 | 3805 | 3805 | 3805 | 3805 | 104 |
| 413 | 20231127 | 121700 | 2729818475 | 3805 | 3800 | 3805 | 3800 | 6955 |
| 414 | 20231127 | 121600 | 2703376795 | 3805 | 3805 | 3805 | 3805 | 3 |
| 415 | 20231127 | 121500 | 2703365380 | 3805 | 3800 | 3805 | 3800 | 11 |
| 416 | 20231127 | 121400 | 2703323530 | 3805 | 3805 | 3805 | 3805 | 489 |
| 417 | 20231127 | 121300 | 2701462885 | 3805 | 3805 | 3805 | 3805 | 3 |
| 418 | 20231127 | 121200 | 2701451470 | 3800 | 3805 | 3805 | 3800 | 246 |
| 419 | 20231127 | 121100 | 2700516115 | 3805 | 3805 | 3805 | 3805 | 10920 |
| 420 | 20231127 | 121000 | 2658965515 | 3810 | 3810 | 3810 | 3810 | 719 |
| 421 | 20231127 | 120900 | 2656226125 | 3810 | 3815 | 3815 | 3810 | 548 |
| 422 | 20231127 | 120800 | 2654138195 | 3810 | 3810 | 3810 | 3810 | 348 |
| 423 | 20231127 | 120700 | 2652812315 | 3815 | 3810 | 3815 | 3805 | 2057 |
| 424 | 20231127 | 120600 | 2644984435 | 3810 | 3810 | 3810 | 3810 | 2 |
| 425 | 20231127 | 120500 | 2644976815 | 3810 | 3810 | 3810 | 3810 | 1614 |
| 426 | 20231127 | 120400 | 2638827475 | 3810 | 3810 | 3820 | 3810 | 892 |
| 427 | 20231127 | 120300 | 2635427955 | 3810 | 3810 | 3810 | 3810 | 1 |
| 428 | 20231127 | 120200 | 2635424145 | 3810 | 3810 | 3810 | 3810 | 10 |
| 429 | 20231127 | 120100 | 2635386045 | 3810 | 3810 | 3810 | 3810 | 0 |
| 430 | 20231127 | 120000 | 2635386045 | 3810 | 3810 | 3810 | 3810 | 488 |
| 431 | 20231127 | 115900 | 2633526765 | 3810 | 3820 | 3820 | 3810 | 3271 |
| 432 | 20231127 | 115800 | 2621056755 | 3815 | 3820 | 3820 | 3815 | 356 |
| 433 | 20231127 | 115700 | 2619696850 | 3820 | 3810 | 3820 | 3810 | 1880 |
| 434 | 20231127 | 115600 | 2612530890 | 3815 | 3810 | 3815 | 3810 | 103 |
| 435 | 20231127 | 115500 | 2612138455 | 3820 | 3820 | 3820 | 3820 | 100 |
| 436 | 20231127 | 115400 | 2611756455 | 3820 | 3815 | 3820 | 3815 | 20 |
| 437 | 20231127 | 115300 | 2611680150 | 3815 | 3815 | 3815 | 3815 | 100 |
| 438 | 20231127 | 115200 | 2611298650 | 3815 | 3815 | 3815 | 3815 | 102 |
| 439 | 20231127 | 115100 | 2610909520 | 3815 | 3815 | 3815 | 3815 | 123 |
| 440 | 20231127 | 115000 | 2610440275 | 3810 | 3815 | 3815 | 3810 | 566 |
| 441 | 20231127 | 114900 | 2608281235 | 3815 | 3815 | 3815 | 3815 | 521 |
| 442 | 20231127 | 114800 | 2606293620 | 3810 | 3815 | 3815 | 3810 | 289 |
| 443 | 20231127 | 114700 | 2605192500 | 3810 | 3810 | 3810 | 3810 | 0 |
| 444 | 20231127 | 114600 | 2605192500 | 3810 | 3810 | 3810 | 3810 | 486 |
| 445 | 20231127 | 114500 | 2603340840 | 3810 | 3810 | 3810 | 3810 | 82 |
| 446 | 20231127 | 114400 | 2603028420 | 3810 | 3815 | 3815 | 3810 | 253 |
| 447 | 20231127 | 114300 | 2602063350 | 3815 | 3820 | 3820 | 3815 | 225 |
| 448 | 20231127 | 114200 | 2601204475 | 3810 | 3815 | 3815 | 3810 | 363 |
| 449 | 20231127 | 114100 | 2599820975 | 3815 | 3815 | 3815 | 3815 | 1578 |
| 450 | 20231127 | 114000 | 2593800905 | 3815 | 3815 | 3815 | 3815 | 0 |
| 451 | 20231127 | 113900 | 2593800905 | 3815 | 3820 | 3820 | 3815 | 58 |
| 452 | 20231127 | 113800 | 2593579630 | 3815 | 3815 | 3815 | 3815 | 6 |
| 453 | 20231127 | 113700 | 2593556740 | 3815 | 3810 | 3815 | 3810 | 2879 |
| 454 | 20231127 | 113600 | 2582581770 | 3810 | 3810 | 3810 | 3810 | 124 |
| 455 | 20231127 | 113500 | 2582109330 | 3810 | 3815 | 3815 | 3810 | 241 |
| 456 | 20231127 | 113400 | 2581190075 | 3815 | 3815 | 3815 | 3815 | 3 |
| 457 | 20231127 | 113300 | 2581178630 | 3805 | 3805 | 3820 | 3805 | 657 |
| 458 | 20231127 | 113200 | 2578677365 | 3805 | 3810 | 3815 | 3805 | 6653 |
| 459 | 20231127 | 113100 | 2553332695 | 3810 | 3810 | 3810 | 3810 | 658 |
| 460 | 20231127 | 113000 | 2550825715 | 3815 | 3815 | 3815 | 3815 | 1615 |
| 461 | 20231127 | 112900 | 2544664490 | 3815 | 3815 | 3815 | 3815 | 14 |
| 462 | 20231127 | 112800 | 2544611080 | 3815 | 3815 | 3815 | 3815 | 1346 |
| 463 | 20231127 | 112700 | 2539476090 | 3810 | 3810 | 3810 | 3810 | 0 |
| 464 | 20231127 | 112600 | 2539476090 | 3810 | 3810 | 3820 | 3810 | 985 |
| 465 | 20231127 | 112500 | 2535722575 | 3810 | 3820 | 3820 | 3810 | 865 |
| 466 | 20231127 | 112400 | 2532426915 | 3810 | 3820 | 3820 | 3810 | 726 |
| 467 | 20231127 | 112300 | 2529659825 | 3820 | 3810 | 3820 | 3810 | 1012 |
| 468 | 20231127 | 112200 | 2525803995 | 3810 | 3815 | 3815 | 3810 | 6050 |
| 469 | 20231127 | 112100 | 2502746445 | 3815 | 3810 | 3815 | 3810 | 208 |
| 470 | 20231127 | 112000 | 2501952930 | 3810 | 3820 | 3820 | 3810 | 2469 |
| 471 | 20231127 | 111900 | 2492538215 | 3815 | 3815 | 3815 | 3815 | 51 |
| 472 | 20231127 | 111800 | 2492343650 | 3815 | 3815 | 3815 | 3815 | 2268 |
| 473 | 20231127 | 111700 | 2483691230 | 3815 | 3820 | 3820 | 3815 | 6315 |
| 474 | 20231127 | 111600 | 2459598505 | 3815 | 3815 | 3820 | 3815 | 2609 |
| 475 | 20231127 | 111500 | 2449645135 | 3815 | 3820 | 3820 | 3815 | 1100 |
| 476 | 20231127 | 111400 | 2445448380 | 3820 | 3820 | 3820 | 3815 | 1032 |
| 477 | 20231127 | 111300 | 2441508095 | 3820 | 3820 | 3820 | 3815 | 1608 |
| 478 | 20231127 | 111200 | 2435368595 | 3815 | 3825 | 3830 | 3815 | 6953 |
| 479 | 20231127 | 111100 | 2408810835 | 3830 | 3825 | 3830 | 3825 | 248 |
| 480 | 20231127 | 111000 | 2407861215 | 3830 | 3830 | 3830 | 3820 | 767 |
| 481 | 20231127 | 110900 | 2404926035 | 3830 | 3815 | 3830 | 3815 | 1743 |
| 482 | 20231127 | 110800 | 2398267160 | 3815 | 3820 | 3820 | 3815 | 1486 |
| 483 | 20231127 | 110700 | 2392592040 | 3815 | 3820 | 3820 | 3815 | 217 |
| 484 | 20231127 | 110600 | 2391763725 | 3820 | 3820 | 3825 | 3820 | 3131 |
| 485 | 20231127 | 110500 | 2379802805 | 3820 | 3820 | 3825 | 3820 | 1530 |
| 486 | 20231127 | 110400 | 2373957340 | 3825 | 3820 | 3825 | 3820 | 2721 |
| 487 | 20231127 | 110300 | 2363563115 | 3820 | 3820 | 3820 | 3820 | 2368 |
| 488 | 20231127 | 110200 | 2354517355 | 3825 | 3825 | 3830 | 3825 | 886 |
| 489 | 20231127 | 110100 | 2351128355 | 3825 | 3820 | 3825 | 3820 | 190 |
| 490 | 20231127 | 110000 | 2350402510 | 3820 | 3825 | 3825 | 3820 | 4852 |
| 491 | 20231127 | 105900 | 2331863260 | 3825 | 3830 | 3830 | 3825 | 5202 |
| 492 | 20231127 | 105800 | 2311939605 | 3825 | 3830 | 3830 | 3825 | 221 |
| 493 | 20231127 | 105700 | 2311093285 | 3825 | 3830 | 3830 | 3820 | 414 |
| 494 | 20231127 | 105600 | 2309509385 | 3820 | 3830 | 3830 | 3820 | 1455 |
| 495 | 20231127 | 105500 | 2303944465 | 3825 | 3825 | 3830 | 3825 | 1441 |
| 496 | 20231127 | 105400 | 2298432540 | 3825 | 3830 | 3830 | 3825 | 1132 |
| 497 | 20231127 | 105300 | 2294100090 | 3830 | 3835 | 3835 | 3830 | 1227 |
| 498 | 20231127 | 105200 | 2289400670 | 3830 | 3840 | 3845 | 3830 | 7581 |
| 499 | 20231127 | 105100 | 2260336205 | 3835 | 3840 | 3840 | 3835 | 1239 |
| 500 | 20231127 | 105000 | 2255582150 | 3840 | 3840 | 3845 | 3840 | 295 |
| 501 | 20231127 | 104900 | 2254449185 | 3835 | 3845 | 3845 | 3835 | 117 |
| 502 | 20231127 | 104800 | 2254000320 | 3845 | 3845 | 3845 | 3845 | 10 |
| 503 | 20231127 | 104700 | 2253961870 | 3850 | 3850 | 3850 | 3845 | 672 |
| 504 | 20231127 | 104600 | 2251374705 | 3835 | 3835 | 3835 | 3835 | 267 |
| 505 | 20231127 | 104500 | 2250350760 | 3835 | 3850 | 3850 | 3835 | 523 |
| 506 | 20231127 | 104400 | 2248339010 | 3850 | 3850 | 3850 | 3850 | 635 |
| 507 | 20231127 | 104300 | 2245894260 | 3850 | 3835 | 3850 | 3835 | 1011 |
| 508 | 20231127 | 104200 | 2242008990 | 3835 | 3840 | 3840 | 3835 | 1121 |
| 509 | 20231127 | 104100 | 2237704895 | 3840 | 3840 | 3840 | 3840 | 100 |
| 510 | 20231127 | 104000 | 2237320895 | 3840 | 3830 | 3840 | 3830 | 453 |
| 511 | 20231127 | 103900 | 2235584640 | 3830 | 3830 | 3830 | 3825 | 383 |
| 512 | 20231127 | 103800 | 2234118115 | 3825 | 3825 | 3825 | 3825 | 105 |
| 513 | 20231127 | 103700 | 2233716490 | 3825 | 3830 | 3830 | 3825 | 3261 |
| 514 | 20231127 | 103600 | 2221240725 | 3835 | 3825 | 3835 | 3825 | 1329 |
| 515 | 20231127 | 103500 | 2216147280 | 3825 | 3835 | 3835 | 3825 | 42 |
| 516 | 20231127 | 103400 | 2215986545 | 3825 | 3830 | 3830 | 3825 | 2961 |
| 517 | 20231127 | 103300 | 2204651610 | 3830 | 3835 | 3835 | 3830 | 418 |
| 518 | 20231127 | 103200 | 2203050130 | 3825 | 3835 | 3835 | 3825 | 6672 |
| 519 | 20231127 | 103100 | 2177500675 | 3840 | 3850 | 3850 | 3840 | 142 |
| 520 | 20231127 | 103000 | 2176954335 | 3835 | 3845 | 3845 | 3835 | 610 |
| 521 | 20231127 | 102900 | 2174612735 | 3855 | 3855 | 3855 | 3840 | 358 |
| 522 | 20231127 | 102800 | 2173237600 | 3855 | 3855 | 3855 | 3855 | 28 |
| 523 | 20231127 | 102700 | 2173129660 | 3855 | 3845 | 3855 | 3840 | 1544 |
| 524 | 20231127 | 102600 | 2167185660 | 3835 | 3850 | 3855 | 3835 | 5072 |
| 525 | 20231127 | 102500 | 2147695395 | 3855 | 3855 | 3860 | 3850 | 239 |
| 526 | 20231127 | 102400 | 2146774170 | 3855 | 3860 | 3860 | 3850 | 1562 |
| 527 | 20231127 | 102300 | 2140749270 | 3865 | 3855 | 3865 | 3850 | 4823 |
| 528 | 20231127 | 102200 | 2122161565 | 3845 | 3845 | 3855 | 3845 | 592 |
| 529 | 20231127 | 102100 | 2119884060 | 3845 | 3850 | 3855 | 3845 | 3262 |
| 530 | 20231127 | 102000 | 2107326490 | 3845 | 3840 | 3850 | 3840 | 1554 |
| 531 | 20231127 | 101900 | 2101349445 | 3840 | 3840 | 3840 | 3840 | 173 |
| 532 | 20231127 | 101800 | 2100685125 | 3840 | 3840 | 3840 | 3840 | 742 |
| 533 | 20231127 | 101700 | 2097835845 | 3845 | 3845 | 3850 | 3840 | 3978 |
| 534 | 20231127 | 101600 | 2082543990 | 3850 | 3845 | 3850 | 3840 | 1130 |
| 535 | 20231127 | 101500 | 2078199185 | 3845 | 3845 | 3845 | 3840 | 2038 |
| 536 | 20231127 | 101400 | 2070372410 | 3840 | 3845 | 3845 | 3840 | 2734 |
| 537 | 20231127 | 101300 | 2059863450 | 3845 | 3830 | 3845 | 3830 | 833 |
| 538 | 20231127 | 101200 | 2056665515 | 3835 | 3825 | 3835 | 3825 | 467 |
| 539 | 20231127 | 101100 | 2054877910 | 3825 | 3825 | 3835 | 3825 | 2671 |
| 540 | 20231127 | 101000 | 2044659505 | 3825 | 3825 | 3825 | 3825 | 190 |
| 541 | 20231127 | 100900 | 2043932755 | 3825 | 3830 | 3830 | 3825 | 1203 |
| 542 | 20231127 | 100800 | 2039331030 | 3830 | 3830 | 3830 | 3825 | 994 |
| 543 | 20231127 | 100700 | 2035528490 | 3830 | 3835 | 3840 | 3830 | 1173 |
| 544 | 20231127 | 100600 | 2031030980 | 3835 | 3835 | 3840 | 3835 | 809 |
| 545 | 20231127 | 100500 | 2027928410 | 3840 | 3840 | 3840 | 3835 | 1524 |
| 546 | 20231127 | 100400 | 2022077975 | 3845 | 3840 | 3845 | 3835 | 2912 |
| 547 | 20231127 | 100300 | 2010905905 | 3840 | 3840 | 3855 | 3840 | 8606 |
| 548 | 20231127 | 100200 | 1977779835 | 3840 | 3825 | 3840 | 3825 | 12619 |
| 549 | 20231127 | 100100 | 1929375000 | 3825 | 3815 | 3825 | 3815 | 792 |
| 550 | 20231127 | 100000 | 1926351800 | 3815 | 3830 | 3830 | 3815 | 493 |
| 551 | 20231127 | 095900 | 1924467590 | 3830 | 3825 | 3830 | 3825 | 11 |
| 552 | 20231127 | 095800 | 1924425510 | 3830 | 3820 | 3830 | 3815 | 1622 |
| 553 | 20231127 | 095700 | 1918232890 | 3820 | 3830 | 3830 | 3815 | 5676 |
| 554 | 20231127 | 095600 | 1896571130 | 3820 | 3820 | 3830 | 3820 | 1723 |
| 555 | 20231127 | 095500 | 1889981760 | 3825 | 3825 | 3825 | 3825 | 267 |
| 556 | 20231127 | 095400 | 1888960485 | 3820 | 3825 | 3825 | 3820 | 61 |
| 557 | 20231127 | 095300 | 1888727435 | 3815 | 3830 | 3830 | 3815 | 639 |
| 558 | 20231127 | 095200 | 1886289180 | 3815 | 3815 | 3830 | 3815 | 1230 |
| 559 | 20231127 | 095100 | 1881596445 | 3815 | 3820 | 3820 | 3815 | 1004 |
| 560 | 20231127 | 095000 | 1877764620 | 3830 | 3820 | 3830 | 3815 | 223 |
| 561 | 20231127 | 094900 | 1876911665 | 3810 | 3820 | 3820 | 3810 | 3411 |
| 562 | 20231127 | 094800 | 1863900880 | 3820 | 3830 | 3830 | 3820 | 1193 |
| 563 | 20231127 | 094700 | 1859341960 | 3830 | 3835 | 3835 | 3830 | 2684 |
| 564 | 20231127 | 094600 | 1849053900 | 3835 | 3835 | 3840 | 3830 | 1516 |
| 565 | 20231127 | 094500 | 1843238010 | 3830 | 3830 | 3835 | 3825 | 1517 |
| 566 | 20231127 | 094400 | 1837429980 | 3830 | 3835 | 3835 | 3820 | 2160 |
| 567 | 20231127 | 094300 | 1829167180 | 3835 | 3830 | 3835 | 3830 | 3472 |
| 568 | 20231127 | 094200 | 1815861125 | 3830 | 3825 | 3830 | 3825 | 1148 |
| 569 | 20231127 | 094100 | 1811467110 | 3825 | 3825 | 3830 | 3815 | 690 |
| 570 | 20231127 | 094000 | 1808829275 | 3820 | 3825 | 3830 | 3810 | 3846 |
| 571 | 20231127 | 093900 | 1794144920 | 3825 | 3810 | 3825 | 3805 | 1985 |
| 572 | 20231127 | 093800 | 1786571770 | 3805 | 3810 | 3810 | 3805 | 1696 |
| 573 | 20231127 | 093700 | 1780111325 | 3820 | 3810 | 3820 | 3805 | 3274 |
| 574 | 20231127 | 093600 | 1767653145 | 3810 | 3815 | 3815 | 3810 | 1449 |
| 575 | 20231127 | 093500 | 1762131870 | 3805 | 3810 | 3825 | 3805 | 5660 |
| 576 | 20231127 | 093400 | 1740560315 | 3810 | 3805 | 3810 | 3805 | 2035 |
| 577 | 20231127 | 093300 | 1732815385 | 3805 | 3805 | 3810 | 3805 | 4862 |
| 578 | 20231127 | 093200 | 1714308840 | 3810 | 3810 | 3810 | 3805 | 1210 |
| 579 | 20231127 | 093100 | 1709701760 | 3810 | 3805 | 3815 | 3805 | 1405 |
| 580 | 20231127 | 093000 | 1704353640 | 3805 | 3805 | 3810 | 3805 | 2570 |
| 581 | 20231127 | 092900 | 1694571290 | 3805 | 3815 | 3815 | 3805 | 1926 |
| 582 | 20231127 | 092800 | 1687242560 | 3805 | 3810 | 3820 | 3805 | 4463 |
| 583 | 20231127 | 092700 | 1670252315 | 3800 | 3805 | 3810 | 3800 | 8540 |
| 584 | 20231127 | 092600 | 1637781010 | 3805 | 3805 | 3810 | 3805 | 4761 |
| 585 | 20231127 | 092500 | 1619665325 | 3805 | 3810 | 3810 | 3805 | 2105 |
| 586 | 20231127 | 092400 | 1611653490 | 3810 | 3810 | 3810 | 3805 | 11009 |
| 587 | 20231127 | 092300 | 1569763865 | 3810 | 3820 | 3820 | 3810 | 2346 |
| 588 | 20231127 | 092200 | 1560825565 | 3810 | 3805 | 3820 | 3805 | 5373 |
| 589 | 20231127 | 092100 | 1540377035 | 3805 | 3805 | 3810 | 3805 | 14693 |
| 590 | 20231127 | 092000 | 1484450460 | 3810 | 3815 | 3820 | 3805 | 8265 |
| 591 | 20231127 | 091900 | 1452955120 | 3815 | 3820 | 3820 | 3810 | 3344 |
| 592 | 20231127 | 091800 | 1440198745 | 3820 | 3810 | 3820 | 3810 | 7968 |
| 593 | 20231127 | 091700 | 1409816055 | 3810 | 3815 | 3815 | 3805 | 19233 |
| 594 | 20231127 | 091600 | 1336530370 | 3815 | 3820 | 3825 | 3815 | 9829 |
| 595 | 20231127 | 091500 | 1299017010 | 3825 | 3820 | 3835 | 3815 | 2878 |
| 596 | 20231127 | 091400 | 1288020080 | 3820 | 3825 | 3835 | 3820 | 8185 |
| 597 | 20231127 | 091300 | 1256747840 | 3825 | 3830 | 3835 | 3825 | 12412 |
| 598 | 20231127 | 091200 | 1209242855 | 3830 | 3835 | 3840 | 3830 | 5640 |
| 599 | 20231127 | 091100 | 1187608870 | 3835 | 3825 | 3840 | 3825 | 5393 |
| 600 | 20231127 | 091000 | 1166933775 | 3830 | 3815 | 3835 | 3815 | 6058 |
| 601 | 20231127 | 090900 | 1143754265 | 3815 | 3820 | 3820 | 3810 | 15674 |
| 602 | 20231127 | 090800 | 1083938795 | 3820 | 3830 | 3835 | 3820 | 29972 |
| 603 | 20231127 | 090700 | 969382040 | 3835 | 3835 | 3845 | 3830 | 12422 |
| 604 | 20231127 | 090600 | 921740445 | 3830 | 3845 | 3845 | 3825 | 16294 |
| 605 | 20231127 | 090500 | 859295495 | 3845 | 3825 | 3850 | 3825 | 18186 |
| 606 | 20231127 | 090400 | 789604685 | 3825 | 3840 | 3840 | 3825 | 17334 |
| 607 | 20231127 | 090300 | 723204505 | 3835 | 3845 | 3850 | 3835 | 19985 |
| 608 | 20231127 | 090200 | 646389035 | 3845 | 3820 | 3850 | 3815 | 52418 |
| 609 | 20231127 | 090100 | 445756985 | 3820 | 3815 | 3840 | 3810 | 25321 |
| 610 | 20231127 | 090000 | 348898405 | 3815 | 3815 | 3820 | 3810 | 89571 |